Is Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF) research center and poll results.
OTC : BBVXF
Banco Bilbao Vizcaya Argentaria, S.A.
$25.21 USD
$0.04 (0.16%)
- Volume
- 178
- Average Volume
- 29.01K
- Market Capitalization
- $139.58B
- P/E Ratio
- 12.03
- Dividend Yield
- 3.62%
- Price Target
- Year High
- $26.75
- Year Low
- $14.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.39
- Current Ratio
- $0.44
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
25.08
2026-07-16
Close Price
$26.04
Vol: 225
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.25
Average
11.93
Maximum
25.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.08 | $26.04 | 225 |
| 2026-07-15 | 24.99 | $25.21 | 4100 |
| 2026-07-14 | 24.95 | $25.17 | 2700 |
| 2026-07-13 | 24.87 | $25.36 | 1646 |
| 2026-07-10 | 24.69 | $25.41 | 1700 |
| 2026-07-09 | 24.56 | $25.10 | 1100 |
| 2026-07-08 | 24.43 | $24.90 | 2514 |
| 2026-07-07 | 24.31 | $26.24 | 93900 |
| 2026-07-06 | 24.15 | $26.28 | 5000 |
| 2026-07-02 | 23.97 | $25.33 | 5000 |
| 2026-07-01 | 23.83 | $24.46 | 5000 |
| 2026-06-30 | 23.80 | $25.00 | 7302 |
| 2026-06-29 | 23.71 | $25.04 | 1344 |
| 2026-06-26 | 23.64 | $24.94 | 2139 |
| 2026-06-25 | 23.51 | $24.67 | 5000 |
| 2026-06-24 | 23.49 | $23.96 | 1600 |
| 2026-06-23 | 23.41 | $24.36 | 1900 |
| 2026-06-22 | 23.35 | $25.39 | 5700 |
| 2026-06-18 | 23.21 | $24.09 | 2212 |
| 2026-06-17 | 23.11 | $24.56 | 1200 |
| 2026-06-16 | 22.93 | $24.28 | 1900 |
| 2026-06-15 | 22.84 | $24.39 | 5800 |
| 2026-06-12 | 22.71 | $23.57 | 88200 |
| 2026-06-11 | 22.70 | $21.80 | 4400 |
| 2026-06-10 | 22.66 | $22.77 | 1411 |
| 2026-06-09 | 22.58 | $22.53 | 1800 |
| 2026-06-08 | 22.53 | $22.47 | 4515 |
| 2026-06-05 | 22.56 | $23.17 | 1.3M |
| 2026-06-04 | 22.49 | $22.53 | 28328 |
| 2026-06-03 | 22.53 | $22.63 | 3600 |
| 2026-06-02 | 22.51 | $23.77 | 2500 |
| 2026-06-01 | 22.44 | $23.34 | 7729 |
| 2026-05-29 | 22.38 | $23.59 | 3500 |
| 2026-05-28 | 22.34 | $22.41 | 5425 |
| 2026-05-27 | 22.29 | $24.14 | 2232 |
| 2026-05-26 | 22.22 | $22.40 | 4500 |
| 2026-05-22 | 22.20 | $23.19 | 7600 |
| 2026-05-21 | 22.16 | $22.48 | 2211 |
| 2026-05-20 | 22.14 | $22.10 | 5715 |
| 2026-05-19 | 22.15 | $21.05 | 1000 |
| 2026-05-18 | 22.24 | $22.55 | 2041 |
| 2026-05-15 | 22.31 | $21.79 | 21200 |
| 2026-05-14 | 22.40 | $23.20 | 6200 |
| 2026-05-13 | 22.44 | $21.10 | 5000 |
| 2026-05-12 | 22.55 | $21.20 | 27904 |
| 2026-05-11 | 22.64 | $21.54 | 16400 |
| 2026-05-08 | 22.74 | $23.00 | 3700 |
| 2026-05-07 | 22.75 | $21.86 | 3810 |
| 2026-05-06 | 22.81 | $23.20 | 5617 |
| 2026-05-05 | 22.79 | $22.25 | 2301 |
| 2026-05-04 | 22.74 | $22.35 | 4020 |
| 2026-05-01 | 22.73 | $22.15 | 2208 |
| 2026-04-30 | 22.69 | $22.80 | 2700 |
| 2026-04-29 | 22.62 | $21.45 | 3202 |
| 2026-04-28 | 22.59 | $22.80 | 3900 |
| 2026-04-27 | 22.46 | $21.95 | 6837 |
| 2026-04-24 | 22.39 | $22.34 | 2300 |
| 2026-04-23 | 22.34 | $22.06 | 3435 |
| 2026-04-22 | 22.29 | $22.35 | 2041 |
| 2026-04-21 | 22.25 | $22.84 | 2424 |
| 2026-04-20 | 22.16 | $24.05 | 7400 |
| 2026-04-17 | 22.00 | $23.44 | 5700 |
| 2026-04-16 | 21.85 | $23.99 | 1100 |
| 2026-04-15 | 21.70 | $23.35 | 1600 |
| 2026-04-14 | 21.59 | $23.12 | 2300 |
| 2026-04-13 | 21.48 | $23.48 | 16800 |
| 2026-04-10 | 21.38 | $23.14 | 3400 |
| 2026-04-09 | 21.27 | $23.09 | 4500 |
| 2026-04-08 | 21.20 | $22.78 | 2800 |
| 2026-04-07 | 21.16 | $21.20 | 2300 |
| 2026-04-06 | 21.20 | $22.15 | 5400 |
| 2026-04-02 | 21.16 | $21.32 | 2238 |
| 2026-04-01 | 21.19 | $21.45 | 2541 |
| 2026-03-31 | 21.20 | $20.84 | 6531 |
| 2026-03-30 | 21.23 | $20.18 | 2400 |
| 2026-03-27 | 21.35 | $20.70 | 2517 |
| 2026-03-26 | 21.50 | $21.30 | 4933 |
| 2026-03-25 | 21.60 | $21.00 | 14746 |
| 2026-03-24 | 21.71 | $21.51 | 1800 |
| 2026-03-23 | 21.82 | $21.20 | 3317 |
| 2026-03-20 | 21.97 | $20.75 | 3300 |
| 2026-03-19 | 22.11 | $20.54 | 2748 |
| 2026-03-18 | 22.26 | $20.98 | 1400 |
| 2026-03-17 | 22.38 | $21.06 | 1200 |
| 2026-03-16 | 22.47 | $20.88 | 4018 |
| 2026-03-13 | 22.58 | $21.50 | 3100 |
| 2026-03-12 | 22.73 | $20.93 | 3441 |
| 2026-03-11 | 22.88 | $21.82 | 7100 |
| 2026-03-10 | 23.02 | $21.89 | 7100 |
| 2026-03-09 | 23.14 | $21.90 | 4314 |
| 2026-03-06 | 23.25 | $21.37 | 3704 |
| 2026-03-05 | 23.39 | $22.05 | 11341 |
| 2026-03-04 | 23.58 | $21.61 | 2400 |
| 2026-03-03 | 23.77 | $21.41 | 16400 |
| 2026-03-02 | 24.02 | $22.69 | 11700 |
| 2026-02-27 | 24.13 | $23.60 | 6500 |
| 2026-02-26 | 24.19 | $23.25 | 2800 |
| 2026-02-25 | 24.29 | $23.20 | 5100 |
| 2026-02-24 | 24.41 | $23.86 | 10627 |
| 2026-02-23 | 24.49 | $24.06 | 2800 |
| 2026-02-20 | 24.50 | $23.62 | 3404 |
| 2026-02-19 | 24.56 | $23.45 | 2300 |
| 2026-02-18 | 24.57 | $23.48 | 7307 |
| 2026-02-17 | 24.62 | $22.73 | 5900 |
| 2026-02-13 | 24.69 | $23.20 | 2824 |
| 2026-02-12 | 24.75 | $24.43 | 79100 |
| 2026-02-11 | 24.75 | $24.02 | 803 |
| 2026-02-10 | 24.76 | $24.64 | 41600 |
| 2026-02-09 | 24.71 | $24.17 | 2339 |
| 2026-02-06 | 24.72 | $24.25 | 3200 |
| 2026-02-05 | 24.67 | $24.07 | 84746 |
| 2026-02-04 | 24.62 | $25.87 | 84746 |
| 2026-02-03 | 24.53 | $25.47 | 171746 |
| 2026-02-02 | 24.45 | $26.33 | 13901 |
| 2026-01-30 | 24.33 | $24.93 | 11623 |
| 2026-01-29 | 24.32 | $24.70 | 11148 |
| 2026-01-28 | 24.26 | $25.41 | 12100 |
| 2026-01-27 | 24.12 | $25.59 | 6600 |
| 2026-01-26 | 24.00 | $25.33 | 2444 |
| 2026-01-23 | 23.87 | $24.25 | 90007 |
| 2026-01-22 | 23.81 | $24.92 | 2228 |
| 2026-01-21 | 23.69 | $23.70 | 104826 |
| 2026-01-20 | 23.63 | $24.34 | 4400 |
| 2026-01-16 | 23.56 | $24.20 | 2109 |
| 2026-01-15 | 23.51 | $24.28 | 1237 |
| 2026-01-14 | 23.44 | $24.54 | 6845 |
| 2026-01-13 | 23.36 | $24.25 | 3018 |
| 2026-01-12 | 23.28 | $23.56 | 2600 |
| 2026-01-09 | 23.25 | $24.32 | 4000 |
| 2026-01-08 | 23.14 | $23.26 | 1400 |
| 2026-01-07 | 23.11 | $23.16 | 4626 |
| 2026-01-06 | 23.05 | $23.96 | 2334 |
| 2026-01-05 | 22.96 | $24.02 | 7600 |
| 2026-01-02 | 22.87 | $23.96 | 2947 |
| 2025-12-31 | 22.77 | $24.56 | 1446 |
| 2025-12-30 | 22.64 | $23.57 | 447 |
| 2025-12-29 | 22.59 | $22.55 | 2100 |
| 2025-12-26 | 22.54 | $23.35 | 3700 |
| 2025-12-24 | 22.43 | $22.55 | 1226 |
| 2025-12-23 | 22.37 | $23.20 | 1009 |
| 2025-12-22 | 22.21 | $22.50 | 29900 |
| 2025-12-19 | 22.14 | $22.55 | 4400 |
| 2025-12-18 | 22.05 | $22.88 | 6100 |
| 2025-12-17 | 21.94 | $23.23 | 2400 |
| 2025-12-16 | 21.80 | $22.84 | 1031 |
| 2025-12-15 | 21.71 | $22.90 | 4105 |
| 2025-12-12 | 21.67 | $22.71 | 1335 |
| 2025-12-11 | 21.63 | $22.89 | 816 |
| 2025-12-10 | 21.59 | $22.11 | 1100 |
| 2025-12-09 | 21.56 | $22.78 | 3512 |
| 2025-12-08 | 21.47 | $21.93 | 1341 |
| 2025-12-05 | 21.39 | $22.18 | 2500 |
| 2025-12-04 | 21.32 | $22.20 | 2500 |
| 2025-12-03 | 21.22 | $21.98 | 21926 |
| 2025-12-02 | 21.13 | $21.91 | 6500 |
| 2025-12-01 | 21.03 | $22.48 | 1736 |
| 2025-11-28 | 20.95 | $21.56 | 1213 |
| 2025-11-26 | 20.90 | $21.26 | 10417 |
| 2025-11-25 | 20.85 | $21.26 | 122900 |
| 2025-11-24 | 20.80 | $20.09 | 1700 |
| 2025-11-21 | 20.79 | $20.97 | 1633 |
| 2025-11-20 | 20.73 | $20.82 | 3340 |
| 2025-11-19 | 20.65 | $20.60 | 3800 |
| 2025-11-18 | 20.61 | $20.47 | 12800 |
| 2025-11-17 | 20.58 | $21.06 | 7400 |
| 2025-11-14 | 20.53 | $22.05 | 2200 |
| 2025-11-13 | 20.41 | $22.09 | 4025 |
| 2025-11-12 | 20.30 | $22.05 | 34300 |
| 2025-11-11 | 20.10 | $21.44 | 3900 |
| 2025-11-10 | 19.95 | $20.99 | 4207 |
| 2025-11-07 | 19.81 | $20.32 | 2100 |
| 2025-11-06 | 19.71 | $20.72 | 1102 |
| 2025-11-05 | 19.57 | $20.22 | 2100 |
| 2025-11-04 | 19.51 | $20.15 | 4600 |
| 2025-11-03 | 19.45 | $20.06 | 3635 |
| 2025-10-31 | 19.40 | $20.74 | 1124 |
| 2025-10-30 | 19.34 | $20.60 | 3334 |
| 2025-10-29 | 19.27 | $20.36 | 4404 |
| 2025-10-28 | 19.22 | $20.20 | 6119 |
| 2025-10-27 | 19.19 | $19.91 | 5200 |
| 2025-10-24 | 19.14 | $19.77 | 34900 |
| 2025-10-23 | 19.11 | $19.21 | 2127 |
| 2025-10-22 | 19.10 | $19.82 | 1301 |
| 2025-10-21 | 19.07 | $19.80 | 3620 |
| 2025-10-20 | 19.05 | $20.01 | 2200 |
| 2025-10-17 | 19.00 | $19.70 | 2900 |
| 2025-10-16 | 19.00 | $20.00 | 2900 |
| 2025-10-15 | 18.96 | $17.88 | 1430 |
| 2025-10-14 | 19.03 | $18.45 | 1000 |
| 2025-10-13 | 19.07 | $18.25 | 3323 |
| 2025-10-10 | 19.13 | $18.26 | 3700 |
| 2025-10-09 | 19.16 | $18.02 | 2017 |
| 2025-10-08 | 19.21 | $19.08 | 2603 |
| 2025-10-07 | 19.22 | $18.86 | 2838 |
| 2025-10-06 | 19.21 | $19.14 | 1518 |
| 2025-10-03 | 19.21 | $19.50 | 131136 |
| 2025-10-02 | 19.15 | $19.25 | 926 |
| 2025-10-01 | 19.09 | $19.35 | 9300 |
| 2025-09-30 | 19.01 | $19.50 | 25900 |
| 2025-09-29 | 18.93 | $18.93 | 2129 |
| 2025-09-26 | 18.89 | $19.22 | 3300 |
| 2025-09-25 | 18.84 | $19.00 | 32526 |
| 2025-09-24 | 18.80 | $19.10 | 2100 |
| 2025-09-23 | 18.77 | $19.40 | 3301 |
| 2025-09-22 | 18.75 | $19.18 | 2149 |
| 2025-09-19 | 18.77 | $19.58 | 111500 |
| 2025-09-18 | 18.75 | $19.33 | 4900 |
| 2025-09-17 | 18.74 | $19.23 | 1900 |
| 2025-09-16 | 18.75 | $19.18 | 5200 |
| 2025-09-15 | 18.74 | $19.50 | 97100 |
| 2025-09-12 | 18.74 | $18.88 | 2700 |
| 2025-09-11 | 18.75 | $19.05 | 1700 |
| 2025-09-10 | 18.73 | $19.27 | 124405 |
| 2025-09-09 | 18.69 | $18.58 | 1000 |
| 2025-09-08 | 18.69 | $19.20 | 4300 |
| 2025-09-05 | 18.67 | $18.26 | 11400 |
| 2025-09-04 | 18.64 | $18.00 | 1500 |
| 2025-09-03 | 18.67 | $17.85 | 2200 |
| 2025-09-02 | 18.66 | $17.93 | 2500 |
| 2025-08-29 | 18.62 | $18.09 | 1421 |
| 2025-08-28 | 18.59 | $18.15 | 205144 |
| 2025-08-27 | 18.52 | $18.16 | 2222 |
| 2025-08-26 | 18.38 | $18.65 | 2700 |
| 2025-08-25 | 18.23 | $19.00 | 900 |
| 2025-08-22 | 18.05 | $19.45 | 1500 |
| 2025-08-21 | 17.84 | $19.30 | 5624 |
| 2025-08-20 | 17.64 | $19.05 | 201800 |
| 2025-08-19 | 17.44 | $19.38 | 2342 |
| 2025-08-18 | 17.18 | $19.13 | 2934 |
| 2025-08-15 | 16.97 | $19.45 | 53600 |
| 2025-08-14 | 16.74 | $18.95 | 1317 |
| 2025-08-13 | 16.57 | $18.77 | 2700 |
| 2025-08-12 | 16.37 | $18.50 | 3337 |
| 2025-08-11 | 16.19 | $18.58 | 1337 |
| 2025-08-08 | 16.04 | $18.79 | 501922 |
| 2025-08-07 | 15.86 | $17.59 | 7418 |
| 2025-08-06 | 15.78 | $18.60 | 3200 |
| 2025-08-05 | 15.65 | $17.66 | 172300 |
| 2025-08-04 | 15.55 | $17.10 | 5331 |
| 2025-08-01 | 15.46 | $17.45 | 6100 |
| 2025-07-31 | 15.33 | $16.75 | 11517 |
| 2025-07-30 | 15.27 | $15.45 | 900 |
| 2025-07-29 | 15.26 | $15.55 | 5317 |
| 2025-07-28 | 15.25 | $15.45 | 97700 |
| 2025-07-25 | 15.20 | $15.30 | 2644 |
| 2025-07-24 | 15.19 | $15.33 | 7732 |
| 2025-07-23 | 15.17 | $15.03 | 2226 |
| 2025-07-22 | 15.19 | $14.15 | 54100 |
| 2025-07-21 | 15.23 | $14.90 | 57000 |
| 2025-07-18 | 15.23 | $14.93 | 800 |
| 2025-07-17 | 15.25 | $15.45 | 1900 |
| 2025-07-16 | 15.26 | $14.83 | 1900 |
| 2025-07-15 | 15.30 | $15.00 | 647 |
| 2025-07-14 | 15.29 | $15.43 | 1106 |
| 2025-07-11 | 15.24 | $15.20 | 1415 |
| 2025-07-10 | 15.19 | $15.98 | 1400 |
| 2025-07-09 | 15.15 | $16.00 | 9300 |
| 2025-07-08 | 15.13 | $15.73 | 501030 |
| 2025-07-07 | 15.10 | $15.21 | 2214 |
| 2025-07-03 | 15.12 | $15.00 | 3500 |
| 2025-07-02 | 15.13 | $15.43 | 2443 |
| 2025-07-01 | 15.11 | $15.20 | 3600 |
| 2025-06-30 | 15.11 | $15.35 | 1819 |
| 2025-06-27 | 15.10 | $14.55 | 6407 |
| 2025-06-26 | 15.13 | $15.00 | 1700 |
| 2025-06-25 | 15.15 | $15.05 | 2305 |
| 2025-06-24 | 15.18 | $15.50 | 1600 |
| 2025-06-23 | 15.18 | $14.76 | 8100 |
| 2025-06-20 | 15.21 | $14.98 | 6031 |
| 2025-06-18 | 15.24 | $15.26 | 57400 |
| 2025-06-17 | 15.26 | $15.70 | 110000 |
| 2025-06-16 | 15.22 | $15.58 | 2.4M |
| 2025-06-13 | 15.20 | $14.88 | 3800 |
| 2025-06-12 | 15.18 | $14.35 | — |
| 2025-06-11 | 15.19 | $14.35 | 403 |
| 2025-06-10 | 15.19 | $15.20 | 102104 |
| 2025-06-09 | 15.16 | $15.50 | 7800 |
| 2025-06-06 | 15.11 | $15.15 | 5900 |
| 2025-06-05 | 15.03 | $15.60 | 419 |
| 2025-06-04 | 14.94 | $15.15 | — |
| 2025-06-03 | 14.86 | $15.15 | — |
| 2025-06-02 | 14.79 | $15.15 | — |
| 2025-05-30 | 14.71 | $15.15 | — |
| 2025-05-29 | 14.64 | $15.15 | 27800 |
| 2025-05-28 | 14.56 | $15.48 | — |
| 2025-05-27 | 14.53 | $15.48 | — |
| 2025-05-23 | 14.45 | $15.48 | — |
| 2025-05-22 | 14.38 | $15.48 | 200 |
| 2025-05-21 | 14.31 | $15.63 | 200 |
| 2025-05-20 | 14.23 | $15.53 | 121 |
| 2025-05-19 | 14.10 | $15.05 | — |
| 2025-05-16 | 14.00 | $15.05 | 2200 |
| 2025-05-15 | 13.91 | $14.50 | — |
| 2025-05-14 | 13.84 | $14.50 | — |
| 2025-05-13 | 13.78 | $14.50 | — |
| 2025-05-12 | 13.71 | $14.50 | — |
| 2025-05-09 | 13.63 | $14.50 | 510 |
| 2025-05-08 | 13.46 | $13.65 | — |
| 2025-05-07 | 13.33 | $13.65 | — |
| 2025-05-06 | 13.22 | $13.65 | — |
| 2025-05-05 | 13.16 | $13.65 | — |
| 2025-05-02 | 13.20 | $13.65 | — |
| 2025-05-01 | 13.24 | $13.65 | 234 |
| 2025-04-30 | 13.28 | $13.60 | 2300 |
| 2025-04-29 | 13.32 | $14.80 | 300 |
| 2025-04-28 | 13.30 | $14.05 | — |
| 2025-04-25 | 13.32 | $14.05 | — |
| 2025-04-24 | 13.34 | $14.05 | — |
| 2025-04-23 | 13.36 | $14.05 | 4621 |
| 2025-04-22 | 13.38 | $12.99 | — |
| 2025-04-21 | 13.46 | $12.99 | 200 |
| 2025-04-17 | 13.54 | $13.18 | — |
| 2025-04-16 | 13.61 | $13.18 | — |
| 2025-04-15 | 13.68 | $13.18 | — |
| 2025-04-14 | 13.75 | $13.18 | 600 |
| 2025-04-11 | 13.82 | $12.80 | 400 |
| 2025-04-10 | 13.87 | $11.10 | — |
| 2025-04-09 | 14.01 | $11.10 | 8110 |
| 2025-04-08 | 14.16 | $11.59 | 26000 |
| 2025-04-07 | 14.28 | $12.34 | 1700 |
| 2025-04-04 | 14.37 | $14.45 | — |
| 2025-04-03 | 14.30 | $14.45 | — |
| 2025-04-02 | 14.23 | $14.45 | — |
| 2025-04-01 | 14.16 | $14.45 | — |
| 2025-03-31 | 14.09 | $14.45 | — |
| 2025-03-28 | 14.03 | $14.45 | — |
| 2025-03-27 | 13.98 | $14.45 | — |
| 2025-03-26 | 13.92 | $14.45 | — |
| 2025-03-25 | 13.86 | $14.45 | 606 |
| 2025-03-24 | 13.80 | $14.58 | — |
| 2025-03-21 | 13.72 | $14.58 | — |
| 2025-03-20 | 13.64 | $14.58 | — |
| 2025-03-19 | 13.56 | $14.58 | — |
| 2025-03-18 | 13.46 | $14.58 | — |
| 2025-03-17 | 13.35 | $14.58 | 1700 |
| 2025-03-14 | 13.22 | $13.65 | 134 |
| 2025-03-13 | 13.14 | $14.03 | 200 |
| 2025-03-12 | 13.05 | $14.08 | 1047 |
| 2025-03-11 | 12.95 | $13.89 | 300 |
| 2025-03-10 | 12.83 | $14.15 | 517 |
| 2025-03-07 | 12.69 | $13.07 | — |
| 2025-03-06 | 12.61 | $13.07 | — |
| 2025-03-05 | 12.54 | $13.07 | — |
| 2025-03-04 | 12.43 | $13.07 | 200 |
| 2025-03-03 | 12.35 | $13.30 | — |
| 2025-02-28 | 12.28 | $13.30 | — |
| 2025-02-27 | 12.19 | $13.30 | — |
| 2025-02-26 | 12.04 | $13.30 | — |
| 2025-02-25 | 11.90 | $13.30 | 337 |
| 2025-02-24 | 11.75 | $12.93 | 1100 |
| 2025-02-21 | 11.62 | $12.97 | 301 |
| 2025-02-20 | 11.49 | $12.88 | 1600 |
| 2025-02-19 | 11.37 | $12.68 | 228700 |
| 2025-02-18 | 11.25 | $12.30 | 400 |
| 2025-02-14 | 11.16 | $12.10 | — |
| 2025-02-13 | 11.07 | $12.10 | — |
| 2025-02-12 | 11.00 | $12.10 | — |
| 2025-02-11 | 10.93 | $12.10 | 145620 |
| 2025-02-10 | 10.86 | $11.43 | — |
| 2025-02-07 | 10.84 | $11.43 | — |
| 2025-02-06 | 10.77 | $11.43 | 229839 |
| 2025-02-05 | 10.71 | $11.64 | 200 |
| 2025-02-04 | 10.62 | $10.99 | 247 |
| 2025-02-03 | 10.56 | $11.35 | 2000 |
| 2025-01-31 | 10.48 | $11.92 | 27300 |
| 2025-01-30 | 10.37 | $11.49 | 415 |
| 2025-01-29 | 10.28 | $10.38 | — |
| 2025-01-28 | 10.25 | $10.38 | — |
| 2025-01-27 | 10.22 | $10.38 | — |
| 2025-01-24 | 10.19 | $10.38 | — |
| 2025-01-23 | 10.16 | $10.38 | — |
| 2025-01-22 | 10.13 | $10.38 | — |
| 2025-01-21 | 10.10 | $10.38 | — |
| 2025-01-17 | 10.04 | $10.38 | — |
| 2025-01-16 | 9.98 | $10.38 | 124 |
| 2025-01-15 | 9.92 | $10.73 | — |
| 2025-01-14 | 9.84 | $10.73 | — |
| 2025-01-13 | 9.76 | $10.73 | 4700 |
| 2025-01-10 | 9.68 | $10.90 | 160931 |
| 2025-01-08 | 9.59 | $10.16 | — |
| 2025-01-07 | 9.54 | $10.16 | 3000 |
| 2025-01-06 | 9.49 | $9.77 | — |
| 2025-01-03 | 9.46 | $9.77 | — |
| 2025-01-02 | 9.42 | $9.77 | — |
| 2024-12-31 | 9.39 | $9.77 | — |
| 2024-12-30 | 9.36 | $9.77 | — |
| 2024-12-27 | 9.33 | $9.77 | — |
| 2024-12-26 | 9.30 | $9.77 | — |
| 2024-12-24 | 9.27 | $9.77 | — |
| 2024-12-23 | 9.23 | $9.77 | — |
| 2024-12-20 | 9.20 | $9.77 | — |
| 2024-12-19 | 9.26 | $9.77 | 280000 |
| 2024-12-18 | 9.33 | $9.14 | — |
| 2024-12-17 | 9.42 | $9.14 | — |
| 2024-12-16 | 9.51 | $9.14 | — |
| 2024-12-13 | 9.61 | $9.14 | — |
| 2024-12-12 | 9.70 | $9.14 | — |
| 2024-12-11 | 9.79 | $9.14 | — |
| 2024-12-10 | 9.88 | $9.14 | — |
| 2024-12-09 | 9.98 | $9.14 | — |
| 2024-12-06 | 10.07 | $9.14 | — |
| 2024-12-05 | 10.16 | $9.14 | — |
| 2024-12-04 | 10.26 | $9.14 | — |
| 2024-12-03 | 10.35 | $9.14 | — |
| 2024-12-02 | 10.44 | $9.14 | — |
| 2024-11-29 | 10.54 | $9.14 | — |
| 2024-11-27 | 10.63 | $9.14 | — |
| 2024-11-26 | 10.72 | $9.14 | — |
| 2024-11-25 | 10.81 | $9.14 | — |
| 2024-11-22 | 10.91 | $9.14 | 51619 |
| 2024-11-21 | 11.00 | $11.00 | — |
| 2024-11-20 | 11.00 | $11.00 | — |
| 2024-11-19 | 11.00 | $11.00 | — |
| 2024-11-18 | 11.00 | $11.00 | — |
| 2024-11-15 | 11.00 | $11.00 | — |
| 2024-11-14 | 11.00 | $11.00 | — |
| 2024-11-13 | 11.00 | $11.00 | — |
| 2024-11-12 | 11.00 | $11.00 | — |
| 2024-11-11 | 11.00 | $11.00 | — |
| 2024-11-08 | 11.00 | $11.00 | — |
| 2024-11-07 | 11.00 | $11.00 | — |
| 2024-11-06 | 11.00 | $11.00 | — |
| 2024-11-05 | 11.00 | $11.00 | — |
| 2024-11-04 | 11.00 | $11.00 | — |
| 2024-11-01 | 11.00 | $11.00 | — |
| 2024-10-31 | 11.00 | $11.00 | — |
| 2024-10-30 | 11.00 | $11.00 | — |
| 2024-10-29 | 11.00 | $11.00 | — |
| 2024-10-28 | 10.96 | $11.00 | — |
| 2024-10-25 | 10.91 | $11.00 | — |
| 2024-10-24 | 10.91 | $11.00 | — |
| 2024-10-23 | 10.86 | $11.00 | — |
| 2024-10-22 | 10.79 | $11.00 | — |
| 2024-10-21 | 10.72 | $11.00 | — |
| 2024-10-18 | 10.69 | $11.00 | — |
| 2024-10-17 | 10.64 | $11.00 | — |
| 2024-10-16 | 10.59 | $11.00 | — |
| 2024-10-15 | 10.56 | $11.00 | 900 |
| 2024-10-14 | 10.54 | $11.00 | — |
| 2024-10-11 | 10.52 | $11.00 | — |
| 2024-10-10 | 10.49 | $11.00 | — |
| 2024-10-09 | 10.52 | $11.00 | — |
| 2024-10-08 | 10.56 | $11.00 | — |
| 2024-10-07 | 10.55 | $11.00 | 12000 |
| 2024-10-04 | 10.55 | $11.00 | — |
| 2024-10-03 | 10.57 | $11.00 | 2000 |
| 2024-09-26 | 10.60 | $11.00 | 13050 |
| 2024-09-05 | 10.66 | $10.15 | 250 |
| 2024-08-30 | 10.75 | $10.06 | 9814 |
| 2024-08-29 | 10.82 | $10.99 | 134 |
| 2024-08-28 | 10.83 | $9.90 | 134 |
| 2024-08-14 | 10.94 | $9.60 | 5090 |
| 2024-08-09 | 11.02 | $9.63 | 108 |
| 2024-07-10 | 11.10 | $10.38 | 104 |
| 2024-06-17 | 11.09 | $10.05 | 134 |
| 2024-06-12 | 11.10 | $10.00 | 4288 |
| 2024-05-22 | 11.11 | $10.37 | 141187 |
| 2024-05-15 | 11.08 | $10.74 | 387956 |
| 2024-05-13 | 11.05 | $10.45 | 7764 |
| 2024-05-02 | 11.01 | $10.40 | 1.3M |
| 2024-04-29 | 10.98 | $11.63 | 27443 |
| 2024-04-23 | 10.87 | $11.78 | 716 |
| 2024-04-15 | 10.77 | $10.80 | 308 |
| 2024-04-12 | 10.71 | $10.98 | 1105 |
| 2024-04-09 | 10.62 | $11.57 | 292 |
| 2024-04-08 | 10.51 | $11.55 | 309 |
| 2024-04-04 | 10.43 | $12.18 | 220 |
| 2024-04-03 | 10.26 | $11.95 | 528 |
| 2024-03-25 | 10.11 | $11.45 | 315960 |
| 2024-03-22 | 9.99 | $11.21 | 3698 |
| 2024-03-21 | 9.86 | $12.08 | 149 |
| 2024-03-18 | 9.69 | $11.17 | 180300 |
| 2024-03-15 | 9.56 | $11.20 | 1366 |
| 2024-03-06 | 9.47 | $10.14 | 378187 |
| 2024-03-05 | 9.45 | $10.25 | 606 |
| 2024-03-01 | 9.40 | $10.24 | 218 |
| 2024-02-29 | 9.34 | $9.77 | 5560 |
| 2024-02-28 | 9.30 | $10.13 | 92365 |
| 2024-02-21 | 9.22 | $9.71 | 600924 |
| 2024-02-20 | 9.17 | $9.86 | 500305 |
| 2024-02-14 | 9.14 | $9.36 | 51582 |
| 2024-02-12 | 9.15 | $9.85 | 1521 |
| 2024-02-07 | 9.09 | $9.45 | 5893 |
| 2024-02-05 | 9.08 | $9.23 | 978 |
| 2024-02-01 | 9.08 | $9.51 | 1195 |
| 2024-01-31 | 9.06 | $9.80 | 1116 |
| 2024-01-30 | 9.03 | $8.86 | 671 |
| 2024-01-29 | 9.05 | $8.90 | 555 |
| 2024-01-25 | 9.06 | $9.09 | 4064 |
| 2024-01-23 | 9.04 | $8.63 | 400500 |
| 2024-01-22 | 9.05 | $8.63 | 1496 |
| 2024-01-17 | 9.06 | $8.51 | 112 |
| 2024-01-10 | 9.08 | $9.57 | 309 |
| 2024-01-04 | 9.04 | $9.55 | 672 |
| 2024-01-03 | 9.00 | $9.39 | 793 |
| 2023-12-29 | 8.97 | $8.90 | 891 |
| 2023-12-26 | 8.90 | $9.02 | 201 |
| 2023-12-22 | 8.84 | $8.65 | 1008 |
| 2023-12-20 | 8.81 | $8.64 | 148 |
| 2023-12-15 | 8.80 | $9.31 | 166 |
| 2023-12-13 | 8.71 | $9.46 | 1289 |
| 2023-12-12 | 8.62 | $8.78 | 282 |
| 2023-12-11 | 8.56 | $9.16 | 101100 |
| 2023-12-08 | 8.49 | $9.15 | 100733 |
| 2023-12-07 | 8.41 | $9.13 | 150218 |
| 2023-11-30 | 8.34 | $9.31 | 20558 |
| 2023-11-28 | 8.25 | $9.31 | 254 |
| 2023-11-24 | 8.15 | $8.95 | 159 |
| 2023-11-20 | 8.10 | $8.77 | 2554 |
| 2023-11-17 | 8.07 | $8.71 | 503487 |
| 2023-11-16 | 8.00 | $8.87 | 5346 |
| 2023-11-15 | 7.96 | $8.97 | 250700 |
| 2023-11-14 | 7.89 | $8.75 | 553200 |
| 2023-11-09 | 7.82 | $8.81 | 7000 |
| 2023-11-06 | 7.77 | $8.70 | 14650 |
| 2023-11-02 | 7.72 | $7.62 | 667 |
| 2023-10-23 | 7.73 | $7.69 | 6179 |
| 2023-10-20 | 7.72 | $8.16 | 624502 |
| 2023-10-16 | 7.70 | $8.46 | 210 |
| 2023-10-09 | 7.68 | $7.35 | 157 |
| 2023-10-03 | 7.68 | $7.65 | 111550 |
| 2023-09-27 | 7.67 | $7.59 | 8303 |
| 2023-09-15 | 7.63 | $7.86 | 1227 |
| 2023-09-14 | 7.60 | $7.45 | 220 |
| 2023-08-29 | 7.55 | $7.75 | 616 |
| 2023-08-18 | 7.49 | $7.58 | 187 |
| 2023-08-16 | 7.47 | $7.37 | 218 |
| 2023-08-15 | 7.43 | $7.85 | 4245 |
| 2023-08-11 | 7.37 | $8.15 | 4.3M |
| 2023-08-07 | 7.28 | $7.32 | 384 |
| 2023-07-28 | 7.24 | $8.06 | 1824 |
| 2023-07-25 | 7.19 | $7.53 | 678 |
| 2023-07-24 | 7.18 | $7.53 | 148 |
| 2023-07-20 | 7.14 | $7.76 | 128 |
| 2023-07-18 | 7.09 | $7.67 | 1035 |
| 2023-07-12 | 7.06 | $7.77 | 16246 |
| 2023-07-10 | 7.02 | $7.55 | 3663 |
| 2023-07-07 | 6.97 | $7.82 | 1315 |
| 2023-07-03 | 6.92 | $7.99 | 257 |
| 2023-06-28 | 6.89 | $7.43 | 341 |
| 2023-06-26 | 6.85 | $7.27 | 502809 |
| 2023-06-13 | 6.86 | $6.80 | 252449 |
| 2023-06-12 | 6.90 | $7.29 | 718 |
| 2023-06-09 | 6.90 | $6.58 | 1573 |
| 2023-06-06 | 6.92 | $6.56 | 1456 |
| 2023-06-05 | 6.94 | $7.04 | 370 |
| 2023-06-02 | 6.91 | $6.71 | 114 |
| 2023-05-31 | 6.90 | $6.51 | 485 |
| 2023-05-25 | 6.92 | $6.46 | 7897 |
| 2023-05-24 | 6.99 | $6.51 | 3325 |
| 2023-05-23 | 7.06 | $7.09 | 394 |
| 2023-05-22 | 7.09 | $7.29 | 253 |
| 2023-05-17 | 7.11 | $6.72 | 4078 |
| 2023-05-16 | 7.15 | $6.69 | 195 |
| 2023-05-15 | 7.18 | $7.09 | 18674 |
| 2023-05-11 | 7.20 | $6.90 | 643 |
| 2023-05-10 | 7.23 | $6.68 | 744 |
| 2023-05-09 | 7.26 | $6.88 | 761 |
| 2023-05-08 | 7.28 | $7.34 | 7327 |
| 2023-05-04 | 7.27 | $6.53 | 388 |
| 2023-05-01 | 7.29 | $7.59 | 206 |
| 2023-04-25 | 7.25 | $7.53 | 250 |
| 2023-04-14 | 7.21 | $7.39 | 400 |
| 2023-04-11 | 7.18 | $6.83 | 11021 |
| 2023-03-31 | 7.13 | $6.97 | 1097 |
| 2023-03-28 | 7.07 | $6.46 | 427 |
| 2023-03-16 | 7.03 | $6.51 | 777 |
| 2023-03-13 | 7.00 | $6.95 | 110401 |
| 2023-03-06 | 6.94 | $7.90 | 1000 |
| 2023-03-03 | 6.84 | $7.85 | 10005 |
| 2023-03-02 | 6.74 | $7.63 | 2116 |
| 2023-03-01 | 6.64 | $7.76 | 1745 |
| 2023-02-27 | 6.50 | $7.50 | 100 |
| 2023-02-24 | 6.39 | $7.36 | 13400 |
| 2023-02-16 | 6.27 | $7.45 | 1522 |
| 2023-02-15 | 6.12 | $7.40 | 401 |
| 2023-02-13 | 5.98 | $7.32 | 2035 |
| 2023-02-06 | 5.83 | $7.28 | 674169 |
| 2023-02-01 | 5.70 | $7.21 | 1156 |
| 2023-01-31 | 5.57 | $6.90 | 1000 |
| 2023-01-26 | 5.44 | $6.86 | 2412 |
| 2023-01-12 | 5.32 | $6.70 | 100 |
| 2023-01-09 | 5.20 | $6.75 | 281 |
| 2022-12-28 | 5.08 | $5.88 | 4939 |
| 2022-12-21 | 5.01 | $5.75 | 2963 |
| 2022-12-16 | 4.96 | $5.60 | 311 |
| 2022-12-13 | 4.92 | $5.98 | 100 |
| 2022-12-12 | 4.86 | $5.81 | 130 |
| 2022-12-08 | 4.82 | $5.84 | 267 |
| 2022-11-29 | 4.75 | $5.82 | 5273 |
| 2022-11-23 | 4.67 | $5.60 | 8577 |
| 2022-10-28 | 4.62 | $5.00 | 8010 |
| 2022-10-25 | 4.59 | $5.19 | 248 |
| 2022-10-20 | 4.56 | $4.97 | 602 |
| 2022-10-14 | 4.55 | $4.63 | 317106 |
| 2022-10-13 | 4.56 | $4.60 | 27213 |
| 2022-10-12 | 4.58 | $4.30 | 64779 |
| 2022-10-04 | 4.60 | $4.64 | 316 |
| 2022-10-03 | 4.60 | $4.58 | 431 |
| 2022-09-30 | 4.62 | $4.23 | 316 |
| 2022-09-29 | 4.63 | $4.45 | 566 |
| 2022-09-27 | 4.65 | $4.35 | 135 |
| 2022-09-26 | 4.66 | $4.43 | 159 |
| 2022-09-23 | 4.68 | $4.49 | 356 |
| 2022-09-22 | 4.69 | $4.66 | 29935 |
| 2022-09-20 | 4.68 | $4.78 | 376 |
| 2022-09-13 | 4.66 | $4.81 | 314 |
| 2022-09-12 | 4.64 | $5.00 | 5036 |
| 2022-08-31 | 4.60 | $4.56 | 995 |
| 2022-08-26 | 4.59 | $4.18 | 562 |
| 2022-08-24 | 4.58 | $4.46 | 140 |
| 2022-08-23 | 4.57 | $4.46 | 500543 |
| 2022-08-22 | 4.55 | $4.55 | 1.9M |
| 2022-08-18 | 4.53 | $4.89 | 220 |
| 2022-08-17 | 4.49 | $4.80 | 100 |
| 2022-08-16 | 4.47 | $4.89 | 212 |
| 2022-08-15 | 4.44 | $4.80 | 306 |
| 2022-08-12 | 4.40 | $4.68 | 355 |
| 2022-08-10 | 4.37 | $4.83 | 1.0M |
| 2022-08-09 | 4.34 | $4.58 | 6038 |
| 2022-08-08 | 4.31 | $4.74 | 1.3M |
| 2022-08-05 | 4.29 | $4.64 | 166478 |
| 2022-08-04 | 4.29 | $4.73 | 3824 |
| 2022-08-03 | 4.27 | $4.67 | 5306 |
| 2022-08-02 | 4.25 | $4.49 | 1754 |
| 2022-08-01 | 4.25 | $4.34 | 8475 |
| 2022-07-29 | 4.26 | $4.51 | 8960 |
| 2022-07-28 | 4.25 | $4.22 | 8430 |
| 2022-07-27 | 4.26 | $4.24 | 5724 |
| 2022-07-26 | 4.29 | $4.00 | 30855 |
| 2022-07-25 | 4.32 | $4.28 | 5897 |
| 2022-07-22 | 4.34 | $4.18 | 6752 |
| 2022-07-21 | 4.36 | $4.03 | 2411 |
| 2022-07-20 | 4.38 | $4.10 | 5853 |
| 2022-07-19 | 4.40 | $4.41 | 11348 |
| 2022-07-18 | 4.40 | $4.32 | 14084 |
| 2022-07-15 | 4.40 | $4.07 | 181897 |
| 2022-07-14 | 4.42 | $3.98 | 563211 |
| 2022-07-13 | 4.44 | $4.18 | 1.3M |
| 2022-07-12 | 4.45 | $4.13 | 7057 |
| 2022-07-11 | 4.46 | $4.35 | 2321 |
| 2022-07-08 | 4.50 | $4.50 | 5089 |
| 2022-07-07 | 4.53 | $4.40 | 8625 |
| 2022-07-06 | 4.57 | $4.32 | 3751 |
| 2022-07-05 | 4.63 | $4.34 | 1.0M |
| 2022-07-01 | 4.67 | $4.61 | 3.0M |
| 2022-06-30 | 4.71 | $4.35 | 174218 |
| 2022-06-29 | 4.76 | $4.32 | 104250 |
| 2022-06-28 | 4.82 | $4.83 | 516310 |
| 2022-06-27 | 4.85 | $4.72 | 7508 |
| 2022-06-24 | 4.88 | $4.60 | 5257 |
| 2022-06-23 | 4.91 | $4.54 | 3893 |
| 2022-06-22 | 4.95 | $4.61 | 54287 |
| 2022-06-21 | 4.98 | $4.34 | 5992 |
| 2022-06-17 | 5.00 | $4.47 | 8055 |
| 2022-06-16 | 5.03 | $4.43 | 7675 |
| 2022-06-15 | 5.05 | $4.38 | 12361 |
| 2022-06-14 | 5.10 | $4.38 | 21791 |
| 2022-06-13 | 5.14 | $4.35 | 7860 |
| 2022-06-10 | 5.17 | $4.36 | 1.1M |
| 2022-06-09 | 5.19 | $5.05 | 1.9M |
| 2022-06-08 | 5.19 | $5.23 | 5002 |
| 2022-06-07 | 5.17 | $5.24 | 11300 |
| 2022-06-06 | 5.14 | $5.45 | 23185 |
| 2022-06-03 | 5.11 | $5.16 | 6425 |
| 2022-06-02 | 5.10 | $5.41 | 151333 |
| 2022-06-01 | 5.08 | $5.36 | 43987 |
| 2022-05-31 | 5.07 | $5.50 | 208343 |
| 2022-05-27 | 5.06 | $5.41 | 5423 |
| 2022-05-26 | 5.05 | $5.42 | 11206 |
| 2022-05-25 | 5.03 | $5.20 | 11297 |
| 2022-05-24 | 5.02 | $5.20 | 17893 |
| 2022-05-23 | 5.01 | $5.19 | 10336 |
| 2022-05-20 | 5.01 | $4.75 | 7808 |
| 2022-05-19 | 5.05 | $5.09 | 7575 |
| 2022-05-18 | 5.07 | $4.87 | 8949 |
| 2022-05-17 | 5.10 | $5.42 | 4663 |
| 2022-05-16 | 5.11 | $5.04 | 27652 |
| 2022-05-13 | 5.12 | $5.06 | 9251 |
| 2022-05-12 | 5.13 | $4.75 | 10614 |
| 2022-05-11 | 5.15 | $4.99 | 10342 |
| 2022-05-10 | 5.17 | $4.89 | 22329 |
| 2022-05-09 | 5.19 | $4.66 | 15483 |
| 2022-05-06 | 5.21 | $4.84 | 12174 |
| 2022-05-05 | 5.23 | $4.86 | 18559 |
| 2022-05-04 | 5.25 | $5.15 | 7624 |
| 2022-05-03 | 5.27 | $5.12 | 9191 |
| 2022-05-02 | 5.32 | $5.24 | 10322 |
| 2022-04-29 | 5.35 | $5.34 | 3371 |
| 2022-04-28 | 5.37 | $4.94 | 8372 |
| 2022-04-27 | 5.42 | $4.95 | 58622 |
| 2022-04-26 | 5.47 | $5.04 | 6191 |
| 2022-04-25 | 5.49 | $5.29 | 7242 |
| 2022-04-22 | 5.51 | $5.39 | 8559 |
| 2022-04-21 | 5.53 | $5.58 | 4039 |
| 2022-04-20 | 5.55 | $5.53 | 4544 |
| 2022-04-19 | 5.56 | $5.48 | 5526 |
| 2022-04-18 | 5.56 | $5.32 | 7074 |
| 2022-04-14 | 5.60 | $5.26 | 7943 |
| 2022-04-13 | 5.62 | $5.20 | 9233 |
| 2022-04-12 | 5.64 | $5.35 | 4472 |
| 2022-04-11 | 5.67 | $5.24 | 2381 |
| 2022-04-08 | 5.68 | $5.12 | 4937 |
| 2022-04-07 | 5.68 | $5.13 | 5691 |
| 2022-04-06 | 5.71 | $5.30 | 5634 |
| 2022-04-05 | 5.71 | $5.67 | 2.7M |
| 2022-04-04 | 5.68 | $5.97 | 9591 |
| 2022-04-01 | 5.61 | $5.83 | 11207 |
| 2022-03-31 | 5.59 | $5.72 | 3660 |
| 2022-03-30 | 5.60 | $6.02 | 1.2M |
| 2022-03-29 | 5.59 | $6.02 | 503663 |
| 2022-03-28 | 5.56 | $5.44 | 5154 |
| 2022-03-25 | 5.58 | $5.69 | 9934 |
| 2022-03-24 | 5.60 | $5.80 | 68685 |
| 2022-03-23 | 5.61 | $5.95 | 8533 |
| 2022-03-22 | 5.65 | $5.64 | 11499 |
| 2022-03-21 | 5.67 | $5.61 | 8406 |
| 2022-03-18 | 5.73 | $6.06 | 9559 |
| 2022-03-17 | 5.75 | $5.64 | 16148 |
| 2022-03-16 | 5.79 | $5.64 | 1.0M |
| 2022-03-15 | 5.83 | $5.81 | 12526 |
| 2022-03-14 | 5.87 | $5.51 | 6251 |
| 2022-03-11 | 5.92 | $5.24 | 38094 |
| 2022-03-10 | 6.02 | $5.63 | 6767 |
| 2022-03-09 | 6.09 | $5.27 | 15185 |
| 2022-03-08 | 6.18 | $5.12 | 1.0M |
| 2022-03-07 | 6.26 | $4.64 | 1.2M |
| 2022-03-04 | 6.34 | $5.27 | 412643 |
| 2022-03-03 | 6.41 | $5.90 | 8622 |
| 2022-03-02 | 6.46 | $5.96 | 21059 |
| 2022-03-01 | 6.48 | $5.45 | 11142 |
| 2022-02-28 | 6.52 | $5.84 | 6228 |
| 2022-02-25 | 6.54 | $6.09 | 10054 |
| 2022-02-24 | 6.55 | $5.98 | 13353 |
| 2022-02-23 | 6.58 | $6.60 | 8382 |
| 2022-02-22 | 6.56 | $6.17 | 409138 |
| 2022-02-18 | 6.56 | $6.73 | 156688 |
| 2022-02-17 | 6.54 | $6.58 | 16295 |
| 2022-02-16 | 6.54 | $6.41 | 5782 |
| 2022-02-15 | 6.54 | $6.42 | 7417 |
| 2022-02-14 | 6.55 | $6.66 | 7282 |
| 2022-02-11 | 6.54 | $6.48 | 7342 |
| 2022-02-10 | 6.55 | $7.15 | 7019 |
| 2022-02-09 | 6.52 | $7.13 | 9245 |
| 2022-02-08 | 6.48 | $6.99 | 12631 |
| 2022-02-07 | 6.45 | $6.80 | 160280 |
| 2022-02-04 | 6.43 | $6.23 | 15305 |
| 2022-02-03 | 6.43 | $6.70 | 5925 |
| 2022-02-02 | 6.40 | $6.82 | 24973 |
| 2022-02-01 | 6.36 | $6.30 | 149577 |
| 2022-01-31 | 6.34 | $6.30 | 322194 |
| 2022-01-28 | 6.33 | $6.32 | 91478 |
| 2022-01-27 | 6.32 | $6.32 | 521671 |
| 2022-01-26 | 6.30 | $6.41 | 162260 |
| 2022-01-25 | 6.28 | $6.24 | 17055 |
| 2022-01-24 | 6.26 | $6.19 | 40717 |
| 2022-01-21 | 6.25 | $6.38 | 119163 |
| 2022-01-20 | 6.21 | $6.49 | 670535 |
| 2022-01-19 | 6.17 | $6.47 | 208232 |
| 2022-01-18 | 6.12 | $6.59 | 50843 |
| 2022-01-14 | 6.07 | $6.56 | 12685 |
| 2022-01-13 | 6.03 | $6.62 | 18966 |
| 2022-01-12 | 5.99 | $6.48 | 5017 |
| 2022-01-11 | 5.95 | $6.35 | 7525 |
| 2022-01-10 | 5.92 | $6.35 | 26648 |
| 2022-01-07 | 5.89 | $6.38 | 6450 |
| 2022-01-06 | 5.86 | $6.23 | 24292 |
| 2022-01-05 | 5.85 | $6.12 | 8501 |
| 2022-01-04 | 5.83 | $6.08 | 209145 |
| 2022-01-03 | 5.81 | $5.84 | 30389 |
| 2021-12-31 | 5.79 | $6.24 | 4800 |
| 2021-12-30 | 5.74 | $6.05 | 7693 |
| 2021-12-29 | 5.71 | $5.98 | 10388 |
| 2021-12-28 | 5.68 | $5.94 | 9190 |
| 2021-12-27 | 5.66 | $5.92 | 20832 |
| 2021-12-23 | 5.64 | $5.86 | 13949 |
| 2021-12-22 | 5.64 | $5.73 | 19061 |
| 2021-12-21 | 5.65 | $5.65 | 25096 |
| 2021-12-20 | 5.67 | $5.52 | 8754 |
| 2021-12-17 | 5.70 | $5.58 | 410875 |
| 2021-12-16 | 5.73 | $5.73 | 9713 |
| 2021-12-15 | 5.77 | $5.70 | 515981 |
| 2021-12-14 | 5.82 | $5.70 | 278820 |
| 2021-12-13 | 5.86 | $5.82 | 11570 |
| 2021-12-10 | 5.92 | $5.77 | 23744 |
| 2021-12-09 | 5.98 | $5.78 | 12150 |
| 2021-12-08 | 6.04 | $5.93 | 14755 |
| 2021-12-07 | 6.09 | $5.80 | 608729 |
| 2021-12-06 | 6.15 | $5.63 | 20273 |
| 2021-12-03 | 6.22 | $5.40 | 27723 |
| 2021-12-02 | 6.29 | $5.40 | 15661 |
| 2021-12-01 | 6.38 | $5.42 | 934217 |
| 2021-11-30 | 6.47 | $5.41 | 19457 |
| 2021-11-29 | 6.56 | $5.42 | 203630 |
| 2021-11-26 | 6.65 | $5.50 | 7168 |
| 2021-11-24 | 6.70 | $5.81 | 11631 |
| 2021-11-23 | 6.74 | $5.98 | 308941 |
| 2021-11-22 | 6.77 | $6.15 | 211505 |
| 2021-11-19 | 6.79 | $6.13 | 387557 |
| 2021-11-18 | 6.81 | $6.18 | 208514 |
| 2021-11-17 | 6.83 | $6.53 | 6078 |
| 2021-11-16 | 6.85 | $6.56 | 5352 |
| 2021-11-15 | 6.85 | $6.63 | 16155 |
| 2021-11-12 | 6.86 | $7.01 | 4986 |
| 2021-11-11 | 6.85 | $6.99 | 3915 |
| 2021-11-10 | 6.82 | $6.97 | 9405 |
| 2021-11-09 | 6.80 | $6.89 | 9866 |
| 2021-11-08 | 6.79 | $6.98 | 5742 |
| 2021-11-05 | 6.78 | $6.96 | 2674 |
| 2021-11-04 | 6.77 | $6.96 | 6420 |
| 2021-11-03 | 6.76 | $7.18 | 11387 |
| 2021-11-02 | 6.74 | $7.17 | 8498 |
| 2021-11-01 | 6.73 | $7.29 | 673023 |
| 2021-10-29 | 6.69 | $7.05 | 22713 |
| 2021-10-28 | 6.67 | $6.62 | 15096 |
| 2021-10-27 | 6.65 | $6.52 | 172723 |
| 2021-10-26 | 6.66 | $6.55 | 4607 |
| 2021-10-25 | 6.67 | $6.61 | 5056 |
| 2021-10-22 | 6.69 | $6.61 | 580777 |
| 2021-10-21 | 6.69 | $6.57 | 5710 |
| 2021-10-20 | 6.68 | $6.82 | 9375 |
| 2021-10-19 | 6.66 | $6.69 | 27805 |
| 2021-10-18 | 6.64 | $6.74 | 5047 |
| 2021-10-15 | 6.61 | $6.73 | 11781 |
| 2021-10-14 | 6.61 | $6.53 | 6121 |
| 2021-10-13 | 6.62 | $6.55 | 7743 |
| 2021-10-12 | 6.62 | $6.75 | 7677 |
| 2021-10-11 | 6.62 | $6.67 | 2193 |
| 2021-10-08 | 6.61 | $6.73 | 5197 |
| 2021-10-07 | 6.60 | $6.86 | 222728 |
| 2021-10-06 | 6.58 | $6.81 | 7872 |
| 2021-10-05 | 6.56 | $6.86 | 12139 |
| 2021-10-04 | 6.55 | $6.57 | 310106 |
| 2021-10-01 | 6.55 | $6.51 | 25198 |
| 2021-09-30 | 6.56 | $6.39 | 7913 |
| 2021-09-29 | 6.57 | $6.69 | 5834 |
| 2021-09-28 | 6.56 | $6.72 | 11960 |
| 2021-09-27 | 6.54 | $7.00 | 8617 |
| 2021-09-24 | 6.52 | $6.55 | 5557 |
| 2021-09-23 | 6.51 | $6.51 | 3752 |
| 2021-09-22 | 6.52 | $6.38 | 16419 |
| 2021-09-21 | 6.52 | $6.24 | 7824 |
| 2021-09-20 | 6.54 | $6.19 | 4840 |
| 2021-09-17 | 6.55 | $6.68 | 10115 |
| 2021-09-16 | 6.53 | $6.74 | 3232 |
| 2021-09-15 | 6.53 | $6.62 | 33227 |
| 2021-09-14 | 6.52 | $6.59 | 5752 |
| 2021-09-13 | 6.53 | $6.55 | 303670 |
| 2021-09-10 | 6.54 | $6.46 | 4405 |
| 2021-09-09 | 6.56 | $6.46 | 4348 |
| 2021-09-08 | 6.58 | $6.54 | 3864 |
| 2021-09-07 | 6.59 | $6.59 | 4961 |
| 2021-09-03 | 6.59 | $6.63 | 13202 |
| 2021-09-02 | 6.59 | $6.63 | 10145 |
| 2021-09-01 | 6.59 | $6.60 | 7463 |
| 2021-08-31 | 6.58 | $6.55 | 6154 |
| 2021-08-30 | 6.58 | $6.30 | 4089 |
| 2021-08-27 | 6.59 | $6.50 | 3132 |
| 2021-08-26 | 6.58 | $6.51 | 6102 |
| 2021-08-25 | 6.58 | $6.69 | 8204 |
| 2021-08-24 | 6.56 | $6.33 | 4119 |
| 2021-08-23 | 6.57 | $6.68 | 6316 |
| 2021-08-20 | 6.56 | $6.29 | 6632 |
| 2021-08-19 | 6.56 | $6.38 | 11105 |
| 2021-08-18 | 6.55 | $6.63 | 11321 |
| 2021-08-17 | 6.53 | $6.58 | 6903 |
| 2021-08-16 | 6.50 | $6.70 | 7046 |
| 2021-08-13 | 6.45 | $6.83 | 6249 |
| 2021-08-12 | 6.41 | $6.83 | 9763 |
| 2021-08-11 | 6.38 | $6.75 | 6057 |
| 2021-08-10 | 6.34 | $6.71 | 6775 |
| 2021-08-09 | 6.31 | $6.69 | 3360 |
| 2021-08-06 | 6.29 | $6.69 | 61223 |
| 2021-08-05 | 6.27 | $6.46 | 9755 |
| 2021-08-04 | 6.24 | $6.59 | 13489 |
| 2021-08-03 | 6.22 | $6.45 | 10806 |
| 2021-08-02 | 6.21 | $6.45 | 11437 |
| 2021-07-30 | 6.20 | $6.41 | 7556 |
| 2021-07-29 | 6.20 | $6.45 | 7599 |
| 2021-07-28 | 6.18 | $6.35 | 4773 |
| 2021-07-27 | 6.18 | $6.43 | 10625 |
| 2021-07-26 | 6.18 | $6.48 | 10623 |
| 2021-07-23 | 6.17 | $6.32 | 7058 |
| 2021-07-22 | 6.18 | $6.23 | 6668 |
| 2021-07-21 | 6.18 | $6.17 | 6745 |
| 2021-07-20 | 6.18 | $5.92 | 8864 |
| 2021-07-19 | 6.20 | $5.75 | 7284 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
24.96
2026-07-16
Close Price
$26.04
Vol: 225
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.28
Average
11.93
Maximum
24.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.96 | $26.04 | 225 |
| 2026-07-15 | 24.85 | $25.21 | 4100 |
| 2026-07-14 | 24.81 | $25.17 | 2700 |
| 2026-07-13 | 24.78 | $25.36 | 1646 |
| 2026-07-10 | 24.71 | $25.41 | 1700 |
| 2026-07-09 | 24.64 | $25.10 | 1100 |
| 2026-07-08 | 24.59 | $24.90 | 2514 |
| 2026-07-07 | 24.56 | $26.24 | 93900 |
| 2026-07-06 | 24.38 | $26.28 | 5000 |
| 2026-07-02 | 24.18 | $25.33 | 5000 |
| 2026-07-01 | 24.06 | $24.46 | 5000 |
| 2026-06-30 | 24.02 | $25.00 | 7302 |
| 2026-06-29 | 23.92 | $25.04 | 1344 |
| 2026-06-26 | 23.80 | $24.94 | 2139 |
| 2026-06-25 | 23.68 | $24.67 | 5000 |
| 2026-06-24 | 23.58 | $23.96 | 1600 |
| 2026-06-23 | 23.54 | $24.36 | 1900 |
| 2026-06-22 | 23.45 | $25.39 | 5700 |
| 2026-06-18 | 23.25 | $24.09 | 2212 |
| 2026-06-17 | 23.16 | $24.56 | 1200 |
| 2026-06-16 | 23.01 | $24.28 | 1900 |
| 2026-06-15 | 22.88 | $24.39 | 5800 |
| 2026-06-12 | 22.72 | $23.57 | 88200 |
| 2026-06-11 | 22.63 | $21.80 | 4400 |
| 2026-06-10 | 22.71 | $22.77 | 1411 |
| 2026-06-09 | 22.71 | $22.53 | 1800 |
| 2026-06-08 | 22.73 | $22.47 | 4515 |
| 2026-06-05 | 22.75 | $23.17 | 1.3M |
| 2026-06-04 | 22.71 | $22.53 | 28328 |
| 2026-06-03 | 22.73 | $22.63 | 3600 |
| 2026-06-02 | 22.74 | $23.77 | 2500 |
| 2026-06-01 | 22.63 | $23.34 | 7729 |
| 2026-05-29 | 22.56 | $23.59 | 3500 |
| 2026-05-28 | 22.45 | $22.41 | 5425 |
| 2026-05-27 | 22.45 | $24.14 | 2232 |
| 2026-05-26 | 22.27 | $22.40 | 4500 |
| 2026-05-22 | 22.26 | $23.19 | 7600 |
| 2026-05-21 | 22.16 | $22.48 | 2211 |
| 2026-05-20 | 22.13 | $22.10 | 5715 |
| 2026-05-19 | 22.13 | $21.05 | 1000 |
| 2026-05-18 | 22.25 | $22.55 | 2041 |
| 2026-05-15 | 22.22 | $21.79 | 21200 |
| 2026-05-14 | 22.26 | $23.20 | 6200 |
| 2026-05-13 | 22.16 | $21.10 | 5000 |
| 2026-05-12 | 22.27 | $21.20 | 27904 |
| 2026-05-11 | 22.39 | $21.54 | 16400 |
| 2026-05-08 | 22.48 | $23.00 | 3700 |
| 2026-05-07 | 22.42 | $21.86 | 3810 |
| 2026-05-06 | 22.48 | $23.20 | 5617 |
| 2026-05-05 | 22.40 | $22.25 | 2301 |
| 2026-05-04 | 22.42 | $22.35 | 4020 |
| 2026-05-01 | 22.43 | $22.15 | 2208 |
| 2026-04-30 | 22.46 | $22.80 | 2700 |
| 2026-04-29 | 22.42 | $21.45 | 3202 |
| 2026-04-28 | 22.52 | $22.80 | 3900 |
| 2026-04-27 | 22.49 | $21.95 | 6837 |
| 2026-04-24 | 22.55 | $22.34 | 2300 |
| 2026-04-23 | 22.57 | $22.06 | 3435 |
| 2026-04-22 | 22.62 | $22.35 | 2041 |
| 2026-04-21 | 22.65 | $22.84 | 2424 |
| 2026-04-20 | 22.63 | $24.05 | 7400 |
| 2026-04-17 | 22.48 | $23.44 | 5700 |
| 2026-04-16 | 22.38 | $23.99 | 1100 |
| 2026-04-15 | 22.21 | $23.35 | 1600 |
| 2026-04-14 | 22.10 | $23.12 | 2300 |
| 2026-04-13 | 21.99 | $23.48 | 16800 |
| 2026-04-10 | 21.83 | $23.14 | 3400 |
| 2026-04-09 | 21.69 | $23.09 | 4500 |
| 2026-04-08 | 21.55 | $22.78 | 2800 |
| 2026-04-07 | 21.42 | $21.20 | 2300 |
| 2026-04-06 | 21.44 | $22.15 | 5400 |
| 2026-04-02 | 21.36 | $21.32 | 2238 |
| 2026-04-01 | 21.37 | $21.45 | 2541 |
| 2026-03-31 | 21.36 | $20.84 | 6531 |
| 2026-03-30 | 21.41 | $20.18 | 2400 |
| 2026-03-27 | 21.54 | $20.70 | 2517 |
| 2026-03-26 | 21.63 | $21.30 | 4933 |
| 2026-03-25 | 21.67 | $21.00 | 14746 |
| 2026-03-24 | 21.74 | $21.51 | 1800 |
| 2026-03-23 | 21.76 | $21.20 | 3317 |
| 2026-03-20 | 21.82 | $20.75 | 3300 |
| 2026-03-19 | 21.93 | $20.54 | 2748 |
| 2026-03-18 | 22.08 | $20.98 | 1400 |
| 2026-03-17 | 22.20 | $21.06 | 1200 |
| 2026-03-16 | 22.32 | $20.88 | 4018 |
| 2026-03-13 | 22.47 | $21.50 | 3100 |
| 2026-03-12 | 22.57 | $20.93 | 3441 |
| 2026-03-11 | 22.74 | $21.82 | 7100 |
| 2026-03-10 | 22.84 | $21.89 | 7100 |
| 2026-03-09 | 22.94 | $21.90 | 4314 |
| 2026-03-06 | 23.05 | $21.37 | 3704 |
| 2026-03-05 | 23.22 | $22.05 | 11341 |
| 2026-03-04 | 23.35 | $21.61 | 2400 |
| 2026-03-03 | 23.53 | $21.41 | 16400 |
| 2026-03-02 | 23.75 | $22.69 | 11700 |
| 2026-02-27 | 23.87 | $23.60 | 6500 |
| 2026-02-26 | 23.89 | $23.25 | 2800 |
| 2026-02-25 | 23.96 | $23.20 | 5100 |
| 2026-02-24 | 24.04 | $23.86 | 10627 |
| 2026-02-23 | 24.06 | $24.06 | 2800 |
| 2026-02-20 | 24.06 | $23.62 | 3404 |
| 2026-02-19 | 24.11 | $23.45 | 2300 |
| 2026-02-18 | 24.18 | $23.48 | 7307 |
| 2026-02-17 | 24.25 | $22.73 | 5900 |
| 2026-02-13 | 24.41 | $23.20 | 2824 |
| 2026-02-12 | 24.54 | $24.43 | 79100 |
| 2026-02-11 | 24.55 | $24.02 | 803 |
| 2026-02-10 | 24.60 | $24.64 | 41600 |
| 2026-02-09 | 24.60 | $24.17 | 2339 |
| 2026-02-06 | 24.64 | $24.25 | 3200 |
| 2026-02-05 | 24.69 | $24.07 | 84746 |
| 2026-02-04 | 24.75 | $25.87 | 84746 |
| 2026-02-03 | 24.63 | $25.47 | 171746 |
| 2026-02-02 | 24.54 | $26.33 | 13901 |
| 2026-01-30 | 24.36 | $24.93 | 11623 |
| 2026-01-29 | 24.30 | $24.70 | 11148 |
| 2026-01-28 | 24.25 | $25.41 | 12100 |
| 2026-01-27 | 24.13 | $25.59 | 6600 |
| 2026-01-26 | 23.98 | $25.33 | 2444 |
| 2026-01-23 | 23.84 | $24.25 | 90007 |
| 2026-01-22 | 23.79 | $24.92 | 2228 |
| 2026-01-21 | 23.67 | $23.70 | 104826 |
| 2026-01-20 | 23.67 | $24.34 | 4400 |
| 2026-01-16 | 23.60 | $24.20 | 2109 |
| 2026-01-15 | 23.54 | $24.28 | 1237 |
| 2026-01-14 | 23.46 | $24.54 | 6845 |
| 2026-01-13 | 23.35 | $24.25 | 3018 |
| 2026-01-12 | 23.25 | $23.56 | 2600 |
| 2026-01-09 | 23.22 | $24.32 | 4000 |
| 2026-01-08 | 23.10 | $23.26 | 1400 |
| 2026-01-07 | 23.08 | $23.16 | 4626 |
| 2026-01-06 | 23.08 | $23.96 | 2334 |
| 2026-01-05 | 22.98 | $24.02 | 7600 |
| 2026-01-02 | 22.87 | $23.96 | 2947 |
| 2025-12-31 | 22.76 | $24.56 | 1446 |
| 2025-12-30 | 22.57 | $23.57 | 447 |
| 2025-12-29 | 22.47 | $22.55 | 2100 |
| 2025-12-26 | 22.46 | $23.35 | 3700 |
| 2025-12-24 | 22.36 | $22.55 | 1226 |
| 2025-12-23 | 22.34 | $23.20 | 1009 |
| 2025-12-22 | 22.25 | $22.50 | 29900 |
| 2025-12-19 | 22.23 | $22.55 | 4400 |
| 2025-12-18 | 22.19 | $22.88 | 6100 |
| 2025-12-17 | 22.12 | $23.23 | 2400 |
| 2025-12-16 | 22.00 | $22.84 | 1031 |
| 2025-12-15 | 21.92 | $22.90 | 4105 |
| 2025-12-12 | 21.81 | $22.71 | 1335 |
| 2025-12-11 | 21.72 | $22.89 | 816 |
| 2025-12-10 | 21.59 | $22.11 | 1100 |
| 2025-12-09 | 21.54 | $22.78 | 3512 |
| 2025-12-08 | 21.41 | $21.93 | 1341 |
| 2025-12-05 | 21.35 | $22.18 | 2500 |
| 2025-12-04 | 21.27 | $22.20 | 2500 |
| 2025-12-03 | 21.17 | $21.98 | 21926 |
| 2025-12-02 | 21.08 | $21.91 | 6500 |
| 2025-12-01 | 21.00 | $22.48 | 1736 |
| 2025-11-28 | 20.84 | $21.56 | 1213 |
| 2025-11-26 | 20.76 | $21.26 | 10417 |
| 2025-11-25 | 20.71 | $21.26 | 122900 |
| 2025-11-24 | 20.65 | $20.09 | 1700 |
| 2025-11-21 | 20.71 | $20.97 | 1633 |
| 2025-11-20 | 20.69 | $20.82 | 3340 |
| 2025-11-19 | 20.67 | $20.60 | 3800 |
| 2025-11-18 | 20.68 | $20.47 | 12800 |
| 2025-11-17 | 20.70 | $21.06 | 7400 |
| 2025-11-14 | 20.66 | $22.05 | 2200 |
| 2025-11-13 | 20.52 | $22.09 | 4025 |
| 2025-11-12 | 20.35 | $22.05 | 34300 |
| 2025-11-11 | 20.17 | $21.44 | 3900 |
| 2025-11-10 | 20.04 | $20.99 | 4207 |
| 2025-11-07 | 19.94 | $20.32 | 2100 |
| 2025-11-06 | 19.90 | $20.72 | 1102 |
| 2025-11-05 | 19.81 | $20.22 | 2100 |
| 2025-11-04 | 19.77 | $20.15 | 4600 |
| 2025-11-03 | 19.73 | $20.06 | 3635 |
| 2025-10-31 | 19.69 | $20.74 | 1124 |
| 2025-10-30 | 19.58 | $20.60 | 3334 |
| 2025-10-29 | 19.48 | $20.36 | 4404 |
| 2025-10-28 | 19.38 | $20.20 | 6119 |
| 2025-10-27 | 19.30 | $19.91 | 5200 |
| 2025-10-24 | 19.23 | $19.77 | 34900 |
| 2025-10-23 | 19.18 | $19.21 | 2127 |
| 2025-10-22 | 19.17 | $19.82 | 1301 |
| 2025-10-21 | 19.10 | $19.80 | 3620 |
| 2025-10-20 | 19.03 | $20.01 | 2200 |
| 2025-10-17 | 18.93 | $19.70 | 2900 |
| 2025-10-16 | 18.85 | $20.00 | 2900 |
| 2025-10-15 | 18.73 | $17.88 | 1430 |
| 2025-10-14 | 18.82 | $18.45 | 1000 |
| 2025-10-13 | 18.85 | $18.25 | 3323 |
| 2025-10-10 | 18.92 | $18.26 | 3700 |
| 2025-10-09 | 18.99 | $18.02 | 2017 |
| 2025-10-08 | 19.09 | $19.08 | 2603 |
| 2025-10-07 | 19.09 | $18.86 | 2838 |
| 2025-10-06 | 19.11 | $19.14 | 1518 |
| 2025-10-03 | 19.11 | $19.50 | 131136 |
| 2025-10-02 | 19.07 | $19.25 | 926 |
| 2025-10-01 | 19.05 | $19.35 | 9300 |
| 2025-09-30 | 19.02 | $19.50 | 25900 |
| 2025-09-29 | 18.97 | $18.93 | 2129 |
| 2025-09-26 | 18.97 | $19.22 | 3300 |
| 2025-09-25 | 18.95 | $19.00 | 32526 |
| 2025-09-24 | 18.94 | $19.10 | 2100 |
| 2025-09-23 | 18.92 | $19.40 | 3301 |
| 2025-09-22 | 18.87 | $19.18 | 2149 |
| 2025-09-19 | 18.84 | $19.58 | 111500 |
| 2025-09-18 | 18.76 | $19.33 | 4900 |
| 2025-09-17 | 18.70 | $19.23 | 1900 |
| 2025-09-16 | 18.65 | $19.18 | 5200 |
| 2025-09-15 | 18.59 | $19.50 | 97100 |
| 2025-09-12 | 18.50 | $18.88 | 2700 |
| 2025-09-11 | 18.46 | $19.05 | 1700 |
| 2025-09-10 | 18.39 | $19.27 | 124405 |
| 2025-09-09 | 18.30 | $18.58 | 1000 |
| 2025-09-08 | 18.27 | $19.20 | 4300 |
| 2025-09-05 | 18.18 | $18.26 | 11400 |
| 2025-09-04 | 18.17 | $18.00 | 1500 |
| 2025-09-03 | 18.18 | $17.85 | 2200 |
| 2025-09-02 | 18.22 | $17.93 | 2500 |
| 2025-08-29 | 18.25 | $18.09 | 1421 |
| 2025-08-28 | 18.27 | $18.15 | 205144 |
| 2025-08-27 | 18.28 | $18.16 | 2222 |
| 2025-08-26 | 18.29 | $18.65 | 2700 |
| 2025-08-25 | 18.25 | $19.00 | 900 |
| 2025-08-22 | 18.17 | $19.45 | 1500 |
| 2025-08-21 | 18.04 | $19.30 | 5624 |
| 2025-08-20 | 17.91 | $19.05 | 201800 |
| 2025-08-19 | 17.79 | $19.38 | 2342 |
| 2025-08-18 | 17.62 | $19.13 | 2934 |
| 2025-08-15 | 17.46 | $19.45 | 53600 |
| 2025-08-14 | 17.25 | $18.95 | 1317 |
| 2025-08-13 | 17.07 | $18.77 | 2700 |
| 2025-08-12 | 16.89 | $18.50 | 3337 |
| 2025-08-11 | 16.73 | $18.58 | 1337 |
| 2025-08-08 | 16.53 | $18.79 | 501922 |
| 2025-08-07 | 16.29 | $17.59 | 7418 |
| 2025-08-06 | 16.16 | $18.60 | 3200 |
| 2025-08-05 | 15.90 | $17.66 | 172300 |
| 2025-08-04 | 15.71 | $17.10 | 5331 |
| 2025-08-01 | 15.57 | $17.45 | 6100 |
| 2025-07-31 | 15.37 | $16.75 | 11517 |
| 2025-07-30 | 15.22 | $15.45 | 900 |
| 2025-07-29 | 15.20 | $15.55 | 5317 |
| 2025-07-28 | 15.16 | $15.45 | 97700 |
| 2025-07-25 | 15.13 | $15.30 | 2644 |
| 2025-07-24 | 15.11 | $15.33 | 7732 |
| 2025-07-23 | 15.09 | $15.03 | 2226 |
| 2025-07-22 | 15.10 | $14.15 | 54100 |
| 2025-07-21 | 15.20 | $14.90 | 57000 |
| 2025-07-18 | 15.23 | $14.93 | 800 |
| 2025-07-17 | 15.26 | $15.45 | 1900 |
| 2025-07-16 | 15.24 | $14.83 | 1900 |
| 2025-07-15 | 15.28 | $15.00 | 647 |
| 2025-07-14 | 15.31 | $15.43 | 1106 |
| 2025-07-11 | 15.30 | $15.20 | 1415 |
| 2025-07-10 | 15.31 | $15.98 | 1400 |
| 2025-07-09 | 15.24 | $16.00 | 9300 |
| 2025-07-08 | 15.16 | $15.73 | 501030 |
| 2025-07-07 | 15.10 | $15.21 | 2214 |
| 2025-07-03 | 15.09 | $15.00 | 3500 |
| 2025-07-02 | 15.10 | $15.43 | 2443 |
| 2025-07-01 | 15.07 | $15.20 | 3600 |
| 2025-06-30 | 15.05 | $15.35 | 1819 |
| 2025-06-27 | 15.02 | $14.55 | 6407 |
| 2025-06-26 | 15.07 | $15.00 | 1700 |
| 2025-06-25 | 15.08 | $15.05 | 2305 |
| 2025-06-24 | 15.08 | $15.50 | 1600 |
| 2025-06-23 | 15.04 | $14.76 | 8100 |
| 2025-06-20 | 15.07 | $14.98 | 6031 |
| 2025-06-18 | 15.08 | $15.26 | 57400 |
| 2025-06-17 | 15.06 | $15.70 | 110000 |
| 2025-06-16 | 14.99 | $15.58 | 2.4M |
| 2025-06-13 | 14.93 | $14.88 | 3800 |
| 2025-06-12 | 14.93 | $14.35 | — |
| 2025-06-11 | 14.99 | $14.35 | 403 |
| 2025-06-10 | 15.06 | $15.20 | 102104 |
| 2025-06-09 | 15.05 | $15.50 | 7800 |
| 2025-06-06 | 15.00 | $15.15 | 5900 |
| 2025-06-05 | 14.98 | $15.60 | 419 |
| 2025-06-04 | 14.92 | $15.15 | — |
| 2025-06-03 | 14.90 | $15.15 | — |
| 2025-06-02 | 14.87 | $15.15 | — |
| 2025-05-30 | 14.84 | $15.15 | — |
| 2025-05-29 | 14.81 | $15.15 | 27800 |
| 2025-05-28 | 14.77 | $15.48 | — |
| 2025-05-27 | 14.70 | $15.48 | — |
| 2025-05-23 | 14.61 | $15.48 | — |
| 2025-05-22 | 14.52 | $15.48 | 200 |
| 2025-05-21 | 14.42 | $15.63 | 200 |
| 2025-05-20 | 14.29 | $15.53 | 121 |
| 2025-05-19 | 14.16 | $15.05 | — |
| 2025-05-16 | 14.07 | $15.05 | 2200 |
| 2025-05-15 | 13.97 | $14.50 | — |
| 2025-05-14 | 13.91 | $14.50 | — |
| 2025-05-13 | 13.85 | $14.50 | — |
| 2025-05-12 | 13.78 | $14.50 | — |
| 2025-05-09 | 13.70 | $14.50 | 510 |
| 2025-05-08 | 13.62 | $13.65 | — |
| 2025-05-07 | 13.62 | $13.65 | — |
| 2025-05-06 | 13.61 | $13.65 | — |
| 2025-05-05 | 13.61 | $13.65 | — |
| 2025-05-02 | 13.61 | $13.65 | — |
| 2025-05-01 | 13.60 | $13.65 | 234 |
| 2025-04-30 | 13.60 | $13.60 | 2300 |
| 2025-04-29 | 13.60 | $14.80 | 300 |
| 2025-04-28 | 13.47 | $14.05 | — |
| 2025-04-25 | 13.41 | $14.05 | — |
| 2025-04-24 | 13.34 | $14.05 | — |
| 2025-04-23 | 13.26 | $14.05 | 4621 |
| 2025-04-22 | 13.18 | $12.99 | — |
| 2025-04-21 | 13.20 | $12.99 | 200 |
| 2025-04-17 | 13.22 | $13.18 | — |
| 2025-04-16 | 13.23 | $13.18 | — |
| 2025-04-15 | 13.23 | $13.18 | — |
| 2025-04-14 | 13.24 | $13.18 | 600 |
| 2025-04-11 | 13.25 | $12.80 | 400 |
| 2025-04-10 | 13.29 | $11.10 | — |
| 2025-04-09 | 13.52 | $11.10 | 8110 |
| 2025-04-08 | 13.78 | $11.59 | 26000 |
| 2025-04-07 | 14.01 | $12.34 | 1700 |
| 2025-04-04 | 14.19 | $14.45 | — |
| 2025-04-03 | 14.16 | $14.45 | — |
| 2025-04-02 | 14.13 | $14.45 | — |
| 2025-04-01 | 14.09 | $14.45 | — |
| 2025-03-31 | 14.06 | $14.45 | — |
| 2025-03-28 | 14.01 | $14.45 | — |
| 2025-03-27 | 13.97 | $14.45 | — |
| 2025-03-26 | 13.92 | $14.45 | — |
| 2025-03-25 | 13.86 | $14.45 | 606 |
| 2025-03-24 | 13.80 | $14.58 | — |
| 2025-03-21 | 13.72 | $14.58 | — |
| 2025-03-20 | 13.63 | $14.58 | — |
| 2025-03-19 | 13.53 | $14.58 | — |
| 2025-03-18 | 13.42 | $14.58 | — |
| 2025-03-17 | 13.29 | $14.58 | 1700 |
| 2025-03-14 | 13.16 | $13.65 | 134 |
| 2025-03-13 | 13.11 | $14.03 | 200 |
| 2025-03-12 | 13.01 | $14.08 | 1047 |
| 2025-03-11 | 12.90 | $13.89 | 300 |
| 2025-03-10 | 12.79 | $14.15 | 517 |
| 2025-03-07 | 12.65 | $13.07 | — |
| 2025-03-06 | 12.61 | $13.07 | — |
| 2025-03-05 | 12.56 | $13.07 | — |
| 2025-03-04 | 12.50 | $13.07 | 200 |
| 2025-03-03 | 12.44 | $13.30 | — |
| 2025-02-28 | 12.35 | $13.30 | — |
| 2025-02-27 | 12.25 | $13.30 | — |
| 2025-02-26 | 12.14 | $13.30 | — |
| 2025-02-25 | 12.02 | $13.30 | 337 |
| 2025-02-24 | 11.89 | $12.93 | 1100 |
| 2025-02-21 | 11.78 | $12.97 | 301 |
| 2025-02-20 | 11.65 | $12.88 | 1600 |
| 2025-02-19 | 11.52 | $12.68 | 228700 |
| 2025-02-18 | 11.40 | $12.30 | 400 |
| 2025-02-14 | 11.31 | $12.10 | — |
| 2025-02-13 | 11.22 | $12.10 | — |
| 2025-02-12 | 11.13 | $12.10 | — |
| 2025-02-11 | 11.03 | $12.10 | 145620 |
| 2025-02-10 | 10.92 | $11.43 | — |
| 2025-02-07 | 10.86 | $11.43 | — |
| 2025-02-06 | 10.80 | $11.43 | 229839 |
| 2025-02-05 | 10.74 | $11.64 | 200 |
| 2025-02-04 | 10.64 | $10.99 | 247 |
| 2025-02-03 | 10.60 | $11.35 | 2000 |
| 2025-01-31 | 10.52 | $11.92 | 27300 |
| 2025-01-30 | 10.38 | $11.49 | 415 |
| 2025-01-29 | 10.26 | $10.38 | — |
| 2025-01-28 | 10.25 | $10.38 | — |
| 2025-01-27 | 10.23 | $10.38 | — |
| 2025-01-24 | 10.22 | $10.38 | — |
| 2025-01-23 | 10.20 | $10.38 | — |
| 2025-01-22 | 10.18 | $10.38 | — |
| 2025-01-21 | 10.16 | $10.38 | — |
| 2025-01-17 | 10.14 | $10.38 | — |
| 2025-01-16 | 10.11 | $10.38 | 124 |
| 2025-01-15 | 10.09 | $10.73 | — |
| 2025-01-14 | 10.02 | $10.73 | — |
| 2025-01-13 | 9.94 | $10.73 | 4700 |
| 2025-01-10 | 9.86 | $10.90 | 160931 |
| 2025-01-08 | 9.75 | $10.16 | — |
| 2025-01-07 | 9.71 | $10.16 | 3000 |
| 2025-01-06 | 9.66 | $9.77 | — |
| 2025-01-03 | 9.65 | $9.77 | — |
| 2025-01-02 | 9.64 | $9.77 | — |
| 2024-12-31 | 9.62 | $9.77 | — |
| 2024-12-30 | 9.61 | $9.77 | — |
| 2024-12-27 | 9.59 | $9.77 | — |
| 2024-12-26 | 9.57 | $9.77 | — |
| 2024-12-24 | 9.55 | $9.77 | — |
| 2024-12-23 | 9.53 | $9.77 | — |
| 2024-12-20 | 9.50 | $9.77 | — |
| 2024-12-19 | 9.48 | $9.77 | 280000 |
| 2024-12-18 | 9.44 | $9.14 | — |
| 2024-12-17 | 9.48 | $9.14 | — |
| 2024-12-16 | 9.51 | $9.14 | — |
| 2024-12-13 | 9.55 | $9.14 | — |
| 2024-12-12 | 9.59 | $9.14 | — |
| 2024-12-11 | 9.64 | $9.14 | — |
| 2024-12-10 | 9.70 | $9.14 | — |
| 2024-12-09 | 9.75 | $9.14 | — |
| 2024-12-06 | 9.82 | $9.14 | — |
| 2024-12-05 | 9.89 | $9.14 | — |
| 2024-12-04 | 9.97 | $9.14 | — |
| 2024-12-03 | 10.06 | $9.14 | — |
| 2024-12-02 | 10.15 | $9.14 | — |
| 2024-11-29 | 10.26 | $9.14 | — |
| 2024-11-27 | 10.38 | $9.14 | — |
| 2024-11-26 | 10.51 | $9.14 | — |
| 2024-11-25 | 10.65 | $9.14 | — |
| 2024-11-22 | 10.81 | $9.14 | 51619 |
| 2024-11-21 | 10.99 | $11.00 | — |
| 2024-11-20 | 10.98 | $11.00 | — |
| 2024-11-19 | 10.98 | $11.00 | — |
| 2024-11-18 | 10.98 | $11.00 | — |
| 2024-11-15 | 10.98 | $11.00 | — |
| 2024-11-14 | 10.98 | $11.00 | — |
| 2024-11-13 | 10.97 | $11.00 | — |
| 2024-11-12 | 10.97 | $11.00 | — |
| 2024-11-11 | 10.97 | $11.00 | — |
| 2024-11-08 | 10.96 | $11.00 | — |
| 2024-11-07 | 10.96 | $11.00 | — |
| 2024-11-06 | 10.96 | $11.00 | — |
| 2024-11-05 | 10.95 | $11.00 | — |
| 2024-11-04 | 10.95 | $11.00 | — |
| 2024-11-01 | 10.94 | $11.00 | — |
| 2024-10-31 | 10.93 | $11.00 | — |
| 2024-10-30 | 10.93 | $11.00 | — |
| 2024-10-29 | 10.92 | $11.00 | — |
| 2024-10-28 | 10.91 | $11.00 | — |
| 2024-10-25 | 10.90 | $11.00 | — |
| 2024-10-24 | 10.89 | $11.00 | — |
| 2024-10-23 | 10.88 | $11.00 | — |
| 2024-10-22 | 10.87 | $11.00 | — |
| 2024-10-21 | 10.85 | $11.00 | — |
| 2024-10-18 | 10.84 | $11.00 | — |
| 2024-10-17 | 10.82 | $11.00 | — |
| 2024-10-16 | 10.80 | $11.00 | — |
| 2024-10-15 | 10.78 | $11.00 | 900 |
| 2024-10-14 | 10.76 | $11.00 | — |
| 2024-10-11 | 10.73 | $11.00 | — |
| 2024-10-10 | 10.70 | $11.00 | — |
| 2024-10-09 | 10.67 | $11.00 | — |
| 2024-10-08 | 10.64 | $11.00 | — |
| 2024-10-07 | 10.60 | $11.00 | 12000 |
| 2024-10-04 | 10.55 | $11.00 | — |
| 2024-10-03 | 10.51 | $11.00 | 2000 |
| 2024-09-26 | 10.46 | $11.00 | 13050 |
| 2024-09-05 | 10.40 | $10.15 | 250 |
| 2024-08-30 | 10.43 | $10.06 | 9814 |
| 2024-08-29 | 10.46 | $10.99 | 134 |
| 2024-08-28 | 10.41 | $9.90 | 134 |
| 2024-08-14 | 10.46 | $9.60 | 5090 |
| 2024-08-09 | 10.55 | $9.63 | 108 |
| 2024-07-10 | 10.65 | $10.38 | 104 |
| 2024-06-17 | 10.68 | $10.05 | 134 |
| 2024-06-12 | 10.74 | $10.00 | 4288 |
| 2024-05-22 | 10.82 | $10.37 | 141187 |
| 2024-05-15 | 10.87 | $10.74 | 387956 |
| 2024-05-13 | 10.88 | $10.45 | 7764 |
| 2024-05-02 | 10.93 | $10.40 | 1.3M |
| 2024-04-29 | 10.98 | $11.63 | 27443 |
| 2024-04-23 | 10.92 | $11.78 | 716 |
| 2024-04-15 | 10.83 | $10.80 | 308 |
| 2024-04-12 | 10.83 | $10.98 | 1105 |
| 2024-04-09 | 10.81 | $11.57 | 292 |
| 2024-04-08 | 10.73 | $11.55 | 309 |
| 2024-04-04 | 10.65 | $12.18 | 220 |
| 2024-04-03 | 10.49 | $11.95 | 528 |
| 2024-03-25 | 10.33 | $11.45 | 315960 |
| 2024-03-22 | 10.21 | $11.21 | 3698 |
| 2024-03-21 | 10.11 | $12.08 | 149 |
| 2024-03-18 | 9.90 | $11.17 | 180300 |
| 2024-03-15 | 9.77 | $11.20 | 1366 |
| 2024-03-06 | 9.62 | $10.14 | 378187 |
| 2024-03-05 | 9.56 | $10.25 | 606 |
| 2024-03-01 | 9.49 | $10.24 | 218 |
| 2024-02-29 | 9.41 | $9.77 | 5560 |
| 2024-02-28 | 9.37 | $10.13 | 92365 |
| 2024-02-21 | 9.29 | $9.71 | 600924 |
| 2024-02-20 | 9.25 | $9.86 | 500305 |
| 2024-02-14 | 9.18 | $9.36 | 51582 |
| 2024-02-12 | 9.16 | $9.85 | 1521 |
| 2024-02-07 | 9.09 | $9.45 | 5893 |
| 2024-02-05 | 9.05 | $9.23 | 978 |
| 2024-02-01 | 9.04 | $9.51 | 1195 |
| 2024-01-31 | 8.99 | $9.80 | 1116 |
| 2024-01-30 | 8.90 | $8.86 | 671 |
| 2024-01-29 | 8.91 | $8.90 | 555 |
| 2024-01-25 | 8.91 | $9.09 | 4064 |
| 2024-01-23 | 8.89 | $8.63 | 400500 |
| 2024-01-22 | 8.91 | $8.63 | 1496 |
| 2024-01-17 | 8.94 | $8.51 | 112 |
| 2024-01-10 | 8.99 | $9.57 | 309 |
| 2024-01-04 | 8.93 | $9.55 | 672 |
| 2024-01-03 | 8.86 | $9.39 | 793 |
| 2023-12-29 | 8.81 | $8.90 | 891 |
| 2023-12-26 | 8.80 | $9.02 | 201 |
| 2023-12-22 | 8.77 | $8.65 | 1008 |
| 2023-12-20 | 8.79 | $8.64 | 148 |
| 2023-12-15 | 8.80 | $9.31 | 166 |
| 2023-12-13 | 8.75 | $9.46 | 1289 |
| 2023-12-12 | 8.67 | $8.78 | 282 |
| 2023-12-11 | 8.66 | $9.16 | 101100 |
| 2023-12-08 | 8.61 | $9.15 | 100733 |
| 2023-12-07 | 8.55 | $9.13 | 150218 |
| 2023-11-30 | 8.49 | $9.31 | 20558 |
| 2023-11-28 | 8.40 | $9.31 | 254 |
| 2023-11-24 | 8.31 | $8.95 | 159 |
| 2023-11-20 | 8.24 | $8.77 | 2554 |
| 2023-11-17 | 8.19 | $8.71 | 503487 |
| 2023-11-16 | 8.13 | $8.87 | 5346 |
| 2023-11-15 | 8.05 | $8.97 | 250700 |
| 2023-11-14 | 7.96 | $8.75 | 553200 |
| 2023-11-09 | 7.87 | $8.81 | 7000 |
| 2023-11-06 | 7.78 | $8.70 | 14650 |
| 2023-11-02 | 7.68 | $7.62 | 667 |
| 2023-10-23 | 7.68 | $7.69 | 6179 |
| 2023-10-20 | 7.68 | $8.16 | 624502 |
| 2023-10-16 | 7.63 | $8.46 | 210 |
| 2023-10-09 | 7.55 | $7.35 | 157 |
| 2023-10-03 | 7.57 | $7.65 | 111550 |
| 2023-09-27 | 7.56 | $7.59 | 8303 |
| 2023-09-15 | 7.55 | $7.86 | 1227 |
| 2023-09-14 | 7.52 | $7.45 | 220 |
| 2023-08-29 | 7.53 | $7.75 | 616 |
| 2023-08-18 | 7.51 | $7.58 | 187 |
| 2023-08-16 | 7.50 | $7.37 | 218 |
| 2023-08-15 | 7.51 | $7.85 | 4245 |
| 2023-08-11 | 7.48 | $8.15 | 4.3M |
| 2023-08-07 | 7.41 | $7.32 | 384 |
| 2023-07-28 | 7.41 | $8.06 | 1824 |
| 2023-07-25 | 7.35 | $7.53 | 678 |
| 2023-07-24 | 7.33 | $7.53 | 148 |
| 2023-07-20 | 7.31 | $7.76 | 128 |
| 2023-07-18 | 7.26 | $7.67 | 1035 |
| 2023-07-12 | 7.21 | $7.77 | 16246 |
| 2023-07-10 | 7.16 | $7.55 | 3663 |
| 2023-07-07 | 7.11 | $7.82 | 1315 |
| 2023-07-03 | 7.04 | $7.99 | 257 |
| 2023-06-28 | 6.94 | $7.43 | 341 |
| 2023-06-26 | 6.89 | $7.27 | 502809 |
| 2023-06-13 | 6.85 | $6.80 | 252449 |
| 2023-06-12 | 6.85 | $7.29 | 718 |
| 2023-06-09 | 6.81 | $6.58 | 1573 |
| 2023-06-06 | 6.83 | $6.56 | 1456 |
| 2023-06-05 | 6.86 | $7.04 | 370 |
| 2023-06-02 | 6.84 | $6.71 | 114 |
| 2023-05-31 | 6.86 | $6.51 | 485 |
| 2023-05-25 | 6.89 | $6.46 | 7897 |
| 2023-05-24 | 6.94 | $6.51 | 3325 |
| 2023-05-23 | 6.98 | $7.09 | 394 |
| 2023-05-22 | 6.97 | $7.29 | 253 |
| 2023-05-17 | 6.94 | $6.72 | 4078 |
| 2023-05-16 | 6.96 | $6.69 | 195 |
| 2023-05-15 | 6.99 | $7.09 | 18674 |
| 2023-05-11 | 6.98 | $6.90 | 643 |
| 2023-05-10 | 6.99 | $6.68 | 744 |
| 2023-05-09 | 7.02 | $6.88 | 761 |
| 2023-05-08 | 7.04 | $7.34 | 7327 |
| 2023-05-04 | 7.00 | $6.53 | 388 |
| 2023-05-01 | 7.05 | $7.59 | 206 |
| 2023-04-25 | 7.00 | $7.53 | 250 |
| 2023-04-14 | 6.94 | $7.39 | 400 |
| 2023-04-11 | 6.89 | $6.83 | 11021 |
| 2023-03-31 | 6.90 | $6.97 | 1097 |
| 2023-03-28 | 6.89 | $6.46 | 427 |
| 2023-03-16 | 6.94 | $6.51 | 777 |
| 2023-03-13 | 6.98 | $6.95 | 110401 |
| 2023-03-06 | 6.99 | $7.90 | 1000 |
| 2023-03-03 | 6.89 | $7.85 | 10005 |
| 2023-03-02 | 6.79 | $7.63 | 2116 |
| 2023-03-01 | 6.70 | $7.76 | 1745 |
| 2023-02-27 | 6.59 | $7.50 | 100 |
| 2023-02-24 | 6.49 | $7.36 | 13400 |
| 2023-02-16 | 6.40 | $7.45 | 1522 |
| 2023-02-15 | 6.29 | $7.40 | 401 |
| 2023-02-13 | 6.18 | $7.32 | 2035 |
| 2023-02-06 | 6.06 | $7.28 | 674169 |
| 2023-02-01 | 5.93 | $7.21 | 1156 |
| 2023-01-31 | 5.79 | $6.90 | 1000 |
| 2023-01-26 | 5.67 | $6.86 | 2412 |
| 2023-01-12 | 5.55 | $6.70 | 100 |
| 2023-01-09 | 5.43 | $6.75 | 281 |
| 2022-12-28 | 5.29 | $5.88 | 4939 |
| 2022-12-21 | 5.23 | $5.75 | 2963 |
| 2022-12-16 | 5.17 | $5.60 | 311 |
| 2022-12-13 | 5.13 | $5.98 | 100 |
| 2022-12-12 | 5.04 | $5.81 | 130 |
| 2022-12-08 | 4.96 | $5.84 | 267 |
| 2022-11-29 | 4.86 | $5.82 | 5273 |
| 2022-11-23 | 4.76 | $5.60 | 8577 |
| 2022-10-28 | 4.67 | $5.00 | 8010 |
| 2022-10-25 | 4.64 | $5.19 | 248 |
| 2022-10-20 | 4.58 | $4.97 | 602 |
| 2022-10-14 | 4.54 | $4.63 | 317106 |
| 2022-10-13 | 4.53 | $4.60 | 27213 |
| 2022-10-12 | 4.52 | $4.30 | 64779 |
| 2022-10-04 | 4.55 | $4.64 | 316 |
| 2022-10-03 | 4.54 | $4.58 | 431 |
| 2022-09-30 | 4.53 | $4.23 | 316 |
| 2022-09-29 | 4.56 | $4.45 | 566 |
| 2022-09-27 | 4.58 | $4.35 | 135 |
| 2022-09-26 | 4.60 | $4.43 | 159 |
| 2022-09-23 | 4.62 | $4.49 | 356 |
| 2022-09-22 | 4.63 | $4.66 | 29935 |
| 2022-09-20 | 4.63 | $4.78 | 376 |
| 2022-09-13 | 4.61 | $4.81 | 314 |
| 2022-09-12 | 4.59 | $5.00 | 5036 |
| 2022-08-31 | 4.55 | $4.56 | 995 |
| 2022-08-26 | 4.55 | $4.18 | 562 |
| 2022-08-24 | 4.59 | $4.46 | 140 |
| 2022-08-23 | 4.60 | $4.46 | 500543 |
| 2022-08-22 | 4.61 | $4.55 | 1.9M |
| 2022-08-18 | 4.62 | $4.89 | 220 |
| 2022-08-17 | 4.59 | $4.80 | 100 |
| 2022-08-16 | 4.57 | $4.89 | 212 |
| 2022-08-15 | 4.54 | $4.80 | 306 |
| 2022-08-12 | 4.51 | $4.68 | 355 |
| 2022-08-10 | 4.49 | $4.83 | 1.0M |
| 2022-08-09 | 4.46 | $4.58 | 6038 |
| 2022-08-08 | 4.44 | $4.74 | 1.3M |
| 2022-08-05 | 4.41 | $4.64 | 166478 |
| 2022-08-04 | 4.39 | $4.73 | 3824 |
| 2022-08-03 | 4.35 | $4.67 | 5306 |
| 2022-08-02 | 4.32 | $4.49 | 1754 |
| 2022-08-01 | 4.30 | $4.34 | 8475 |
| 2022-07-29 | 4.30 | $4.51 | 8960 |
| 2022-07-28 | 4.28 | $4.22 | 8430 |
| 2022-07-27 | 4.28 | $4.24 | 5724 |
| 2022-07-26 | 4.29 | $4.00 | 30855 |
| 2022-07-25 | 4.32 | $4.28 | 5897 |
| 2022-07-22 | 4.32 | $4.18 | 6752 |
| 2022-07-21 | 4.34 | $4.03 | 2411 |
| 2022-07-20 | 4.37 | $4.10 | 5853 |
| 2022-07-19 | 4.40 | $4.41 | 11348 |
| 2022-07-18 | 4.39 | $4.32 | 14084 |
| 2022-07-15 | 4.40 | $4.07 | 181897 |
| 2022-07-14 | 4.44 | $3.98 | 563211 |
| 2022-07-13 | 4.48 | $4.18 | 1.3M |
| 2022-07-12 | 4.52 | $4.13 | 7057 |
| 2022-07-11 | 4.56 | $4.35 | 2321 |
| 2022-07-08 | 4.58 | $4.50 | 5089 |
| 2022-07-07 | 4.59 | $4.40 | 8625 |
| 2022-07-06 | 4.61 | $4.32 | 3751 |
| 2022-07-05 | 4.64 | $4.34 | 1.0M |
| 2022-07-01 | 4.67 | $4.61 | 3.0M |
| 2022-06-30 | 4.68 | $4.35 | 174218 |
| 2022-06-29 | 4.71 | $4.32 | 104250 |
| 2022-06-28 | 4.75 | $4.83 | 516310 |
| 2022-06-27 | 4.74 | $4.72 | 7508 |
| 2022-06-24 | 4.75 | $4.60 | 5257 |
| 2022-06-23 | 4.76 | $4.54 | 3893 |
| 2022-06-22 | 4.78 | $4.61 | 54287 |
| 2022-06-21 | 4.80 | $4.34 | 5992 |
| 2022-06-17 | 4.85 | $4.47 | 8055 |
| 2022-06-16 | 4.89 | $4.43 | 7675 |
| 2022-06-15 | 4.94 | $4.38 | 12361 |
| 2022-06-14 | 5.00 | $4.38 | 21791 |
| 2022-06-13 | 5.06 | $4.35 | 7860 |
| 2022-06-10 | 5.14 | $4.36 | 1.1M |
| 2022-06-09 | 5.22 | $5.05 | 1.9M |
| 2022-06-08 | 5.24 | $5.23 | 5002 |
| 2022-06-07 | 5.24 | $5.24 | 11300 |
| 2022-06-06 | 5.24 | $5.45 | 23185 |
| 2022-06-03 | 5.22 | $5.16 | 6425 |
| 2022-06-02 | 5.22 | $5.41 | 151333 |
| 2022-06-01 | 5.20 | $5.36 | 43987 |
| 2022-05-31 | 5.18 | $5.50 | 208343 |
| 2022-05-27 | 5.15 | $5.41 | 5423 |
| 2022-05-26 | 5.12 | $5.42 | 11206 |
| 2022-05-25 | 5.09 | $5.20 | 11297 |
| 2022-05-24 | 5.08 | $5.20 | 17893 |
| 2022-05-23 | 5.07 | $5.19 | 10336 |
| 2022-05-20 | 5.06 | $4.75 | 7808 |
| 2022-05-19 | 5.09 | $5.09 | 7575 |
| 2022-05-18 | 5.09 | $4.87 | 8949 |
| 2022-05-17 | 5.11 | $5.42 | 4663 |
| 2022-05-16 | 5.08 | $5.04 | 27652 |
| 2022-05-13 | 5.08 | $5.06 | 9251 |
| 2022-05-12 | 5.09 | $4.75 | 10614 |
| 2022-05-11 | 5.12 | $4.99 | 10342 |
| 2022-05-10 | 5.14 | $4.89 | 22329 |
| 2022-05-09 | 5.16 | $4.66 | 15483 |
| 2022-05-06 | 5.22 | $4.84 | 12174 |
| 2022-05-05 | 5.25 | $4.86 | 18559 |
| 2022-05-04 | 5.30 | $5.15 | 7624 |
| 2022-05-03 | 5.31 | $5.12 | 9191 |
| 2022-05-02 | 5.33 | $5.24 | 10322 |
| 2022-04-29 | 5.34 | $5.34 | 3371 |
| 2022-04-28 | 5.34 | $4.94 | 8372 |
| 2022-04-27 | 5.38 | $4.95 | 58622 |
| 2022-04-26 | 5.43 | $5.04 | 6191 |
| 2022-04-25 | 5.47 | $5.29 | 7242 |
| 2022-04-22 | 5.49 | $5.39 | 8559 |
| 2022-04-21 | 5.50 | $5.58 | 4039 |
| 2022-04-20 | 5.49 | $5.53 | 4544 |
| 2022-04-19 | 5.49 | $5.48 | 5526 |
| 2022-04-18 | 5.49 | $5.32 | 7074 |
| 2022-04-14 | 5.51 | $5.26 | 7943 |
| 2022-04-13 | 5.53 | $5.20 | 9233 |
| 2022-04-12 | 5.57 | $5.35 | 4472 |
| 2022-04-11 | 5.59 | $5.24 | 2381 |
| 2022-04-08 | 5.63 | $5.12 | 4937 |
| 2022-04-07 | 5.68 | $5.13 | 5691 |
| 2022-04-06 | 5.74 | $5.30 | 5634 |
| 2022-04-05 | 5.79 | $5.67 | 2.7M |
| 2022-04-04 | 5.80 | $5.97 | 9591 |
| 2022-04-01 | 5.78 | $5.83 | 11207 |
| 2022-03-31 | 5.77 | $5.72 | 3660 |
| 2022-03-30 | 5.78 | $6.02 | 1.2M |
| 2022-03-29 | 5.75 | $6.02 | 503663 |
| 2022-03-28 | 5.73 | $5.44 | 5154 |
| 2022-03-25 | 5.76 | $5.69 | 9934 |
| 2022-03-24 | 5.76 | $5.80 | 68685 |
| 2022-03-23 | 5.76 | $5.95 | 8533 |
| 2022-03-22 | 5.74 | $5.64 | 11499 |
| 2022-03-21 | 5.75 | $5.61 | 8406 |
| 2022-03-18 | 5.77 | $6.06 | 9559 |
| 2022-03-17 | 5.74 | $5.64 | 16148 |
| 2022-03-16 | 5.75 | $5.64 | 1.0M |
| 2022-03-15 | 5.76 | $5.81 | 12526 |
| 2022-03-14 | 5.75 | $5.51 | 6251 |
| 2022-03-11 | 5.78 | $5.24 | 38094 |
| 2022-03-10 | 5.83 | $5.63 | 6767 |
| 2022-03-09 | 5.85 | $5.27 | 15185 |
| 2022-03-08 | 5.91 | $5.12 | 1.0M |
| 2022-03-07 | 6.00 | $4.64 | 1.2M |
| 2022-03-04 | 6.14 | $5.27 | 412643 |
| 2022-03-03 | 6.23 | $5.90 | 8622 |
| 2022-03-02 | 6.27 | $5.96 | 21059 |
| 2022-03-01 | 6.30 | $5.45 | 11142 |
| 2022-02-28 | 6.39 | $5.84 | 6228 |
| 2022-02-25 | 6.45 | $6.09 | 10054 |
| 2022-02-24 | 6.49 | $5.98 | 13353 |
| 2022-02-23 | 6.54 | $6.60 | 8382 |
| 2022-02-22 | 6.53 | $6.17 | 409138 |
| 2022-02-18 | 6.57 | $6.73 | 156688 |
| 2022-02-17 | 6.55 | $6.58 | 16295 |
| 2022-02-16 | 6.55 | $6.41 | 5782 |
| 2022-02-15 | 6.57 | $6.42 | 7417 |
| 2022-02-14 | 6.58 | $6.66 | 7282 |
| 2022-02-11 | 6.57 | $6.48 | 7342 |
| 2022-02-10 | 6.58 | $7.15 | 7019 |
| 2022-02-09 | 6.52 | $7.13 | 9245 |
| 2022-02-08 | 6.46 | $6.99 | 12631 |
| 2022-02-07 | 6.40 | $6.80 | 160280 |
| 2022-02-04 | 6.36 | $6.23 | 15305 |
| 2022-02-03 | 6.38 | $6.70 | 5925 |
| 2022-02-02 | 6.34 | $6.82 | 24973 |
| 2022-02-01 | 6.29 | $6.30 | 149577 |
| 2022-01-31 | 6.29 | $6.30 | 322194 |
| 2022-01-28 | 6.29 | $6.32 | 91478 |
| 2022-01-27 | 6.29 | $6.32 | 521671 |
| 2022-01-26 | 6.28 | $6.41 | 162260 |
| 2022-01-25 | 6.27 | $6.24 | 17055 |
| 2022-01-24 | 6.27 | $6.19 | 40717 |
| 2022-01-21 | 6.28 | $6.38 | 119163 |
| 2022-01-20 | 6.27 | $6.49 | 670535 |
| 2022-01-19 | 6.25 | $6.47 | 208232 |
| 2022-01-18 | 6.23 | $6.59 | 50843 |
| 2022-01-14 | 6.19 | $6.56 | 12685 |
| 2022-01-13 | 6.15 | $6.62 | 18966 |
| 2022-01-12 | 6.10 | $6.48 | 5017 |
| 2022-01-11 | 6.06 | $6.35 | 7525 |
| 2022-01-10 | 6.03 | $6.35 | 26648 |
| 2022-01-07 | 5.99 | $6.38 | 6450 |
| 2022-01-06 | 5.95 | $6.23 | 24292 |
| 2022-01-05 | 5.92 | $6.12 | 8501 |
| 2022-01-04 | 5.90 | $6.08 | 209145 |
| 2022-01-03 | 5.89 | $5.84 | 30389 |
| 2021-12-31 | 5.89 | $6.24 | 4800 |
| 2021-12-30 | 5.85 | $6.05 | 7693 |
| 2021-12-29 | 5.83 | $5.98 | 10388 |
| 2021-12-28 | 5.82 | $5.94 | 9190 |
| 2021-12-27 | 5.80 | $5.92 | 20832 |
| 2021-12-23 | 5.79 | $5.86 | 13949 |
| 2021-12-22 | 5.78 | $5.73 | 19061 |
| 2021-12-21 | 5.79 | $5.65 | 25096 |
| 2021-12-20 | 5.80 | $5.52 | 8754 |
| 2021-12-17 | 5.83 | $5.58 | 410875 |
| 2021-12-16 | 5.86 | $5.73 | 9713 |
| 2021-12-15 | 5.88 | $5.70 | 515981 |
| 2021-12-14 | 5.89 | $5.70 | 278820 |
| 2021-12-13 | 5.91 | $5.82 | 11570 |
| 2021-12-10 | 5.92 | $5.77 | 23744 |
| 2021-12-09 | 5.94 | $5.78 | 12150 |
| 2021-12-08 | 5.96 | $5.93 | 14755 |
| 2021-12-07 | 5.96 | $5.80 | 608729 |
| 2021-12-06 | 5.98 | $5.63 | 20273 |
| 2021-12-03 | 6.01 | $5.40 | 27723 |
| 2021-12-02 | 6.08 | $5.40 | 15661 |
| 2021-12-01 | 6.15 | $5.42 | 934217 |
| 2021-11-30 | 6.23 | $5.41 | 19457 |
| 2021-11-29 | 6.31 | $5.42 | 203630 |
| 2021-11-26 | 6.41 | $5.50 | 7168 |
| 2021-11-24 | 6.50 | $5.81 | 11631 |
| 2021-11-23 | 6.57 | $5.98 | 308941 |
| 2021-11-22 | 6.64 | $6.15 | 211505 |
| 2021-11-19 | 6.69 | $6.13 | 387557 |
| 2021-11-18 | 6.75 | $6.18 | 208514 |
| 2021-11-17 | 6.81 | $6.53 | 6078 |
| 2021-11-16 | 6.84 | $6.56 | 5352 |
| 2021-11-15 | 6.87 | $6.63 | 16155 |
| 2021-11-12 | 6.89 | $7.01 | 4986 |
| 2021-11-11 | 6.88 | $6.99 | 3915 |
| 2021-11-10 | 6.87 | $6.97 | 9405 |
| 2021-11-09 | 6.85 | $6.89 | 9866 |
| 2021-11-08 | 6.85 | $6.98 | 5742 |
| 2021-11-05 | 6.84 | $6.96 | 2674 |
| 2021-11-04 | 6.82 | $6.96 | 6420 |
| 2021-11-03 | 6.81 | $7.18 | 11387 |
| 2021-11-02 | 6.77 | $7.17 | 8498 |
| 2021-11-01 | 6.73 | $7.29 | 673023 |
| 2021-10-29 | 6.67 | $7.05 | 22713 |
| 2021-10-28 | 6.63 | $6.62 | 15096 |
| 2021-10-27 | 6.63 | $6.52 | 172723 |
| 2021-10-26 | 6.64 | $6.55 | 4607 |
| 2021-10-25 | 6.65 | $6.61 | 5056 |
| 2021-10-22 | 6.66 | $6.61 | 580777 |
| 2021-10-21 | 6.66 | $6.57 | 5710 |
| 2021-10-20 | 6.67 | $6.82 | 9375 |
| 2021-10-19 | 6.66 | $6.69 | 27805 |
| 2021-10-18 | 6.65 | $6.74 | 5047 |
| 2021-10-15 | 6.64 | $6.73 | 11781 |
| 2021-10-14 | 6.63 | $6.53 | 6121 |
| 2021-10-13 | 6.64 | $6.55 | 7743 |
| 2021-10-12 | 6.65 | $6.75 | 7677 |
| 2021-10-11 | 6.64 | $6.67 | 2193 |
| 2021-10-08 | 6.64 | $6.73 | 5197 |
| 2021-10-07 | 6.63 | $6.86 | 222728 |
| 2021-10-06 | 6.61 | $6.81 | 7872 |
| 2021-10-05 | 6.59 | $6.86 | 12139 |
| 2021-10-04 | 6.56 | $6.57 | 310106 |
| 2021-10-01 | 6.56 | $6.51 | 25198 |
| 2021-09-30 | 6.56 | $6.39 | 7913 |
| 2021-09-29 | 6.58 | $6.69 | 5834 |
| 2021-09-28 | 6.57 | $6.72 | 11960 |
| 2021-09-27 | 6.55 | $7.00 | 8617 |
| 2021-09-24 | 6.50 | $6.55 | 5557 |
| 2021-09-23 | 6.50 | $6.51 | 3752 |
| 2021-09-22 | 6.50 | $6.38 | 16419 |
| 2021-09-21 | 6.51 | $6.24 | 7824 |
| 2021-09-20 | 6.54 | $6.19 | 4840 |
| 2021-09-17 | 6.57 | $6.68 | 10115 |
| 2021-09-16 | 6.56 | $6.74 | 3232 |
| 2021-09-15 | 6.54 | $6.62 | 33227 |
| 2021-09-14 | 6.54 | $6.59 | 5752 |
| 2021-09-13 | 6.53 | $6.55 | 303670 |
| 2021-09-10 | 6.53 | $6.46 | 4405 |
| 2021-09-09 | 6.53 | $6.46 | 4348 |
| 2021-09-08 | 6.54 | $6.54 | 3864 |
| 2021-09-07 | 6.54 | $6.59 | 4961 |
| 2021-09-03 | 6.54 | $6.63 | 13202 |
| 2021-09-02 | 6.53 | $6.63 | 10145 |
| 2021-09-01 | 6.52 | $6.60 | 7463 |
| 2021-08-31 | 6.51 | $6.55 | 6154 |
| 2021-08-30 | 6.50 | $6.30 | 4089 |
| 2021-08-27 | 6.53 | $6.50 | 3132 |
| 2021-08-26 | 6.53 | $6.51 | 6102 |
| 2021-08-25 | 6.53 | $6.69 | 8204 |
| 2021-08-24 | 6.51 | $6.33 | 4119 |
| 2021-08-23 | 6.53 | $6.68 | 6316 |
| 2021-08-20 | 6.52 | $6.29 | 6632 |
| 2021-08-19 | 6.54 | $6.38 | 11105 |
| 2021-08-18 | 6.56 | $6.63 | 11321 |
| 2021-08-17 | 6.55 | $6.58 | 6903 |
| 2021-08-16 | 6.55 | $6.70 | 7046 |
| 2021-08-13 | 6.53 | $6.83 | 6249 |
| 2021-08-12 | 6.50 | $6.83 | 9763 |
| 2021-08-11 | 6.46 | $6.75 | 6057 |
| 2021-08-10 | 6.43 | $6.71 | 6775 |
| 2021-08-09 | 6.40 | $6.69 | 3360 |
| 2021-08-06 | 6.37 | $6.69 | 61223 |
| 2021-08-05 | 6.34 | $6.46 | 9755 |
| 2021-08-04 | 6.33 | $6.59 | 13489 |
| 2021-08-03 | 6.30 | $6.45 | 10806 |
| 2021-08-02 | 6.29 | $6.45 | 11437 |
| 2021-07-30 | 6.27 | $6.41 | 7556 |
| 2021-07-29 | 6.25 | $6.45 | 7599 |
| 2021-07-28 | 6.23 | $6.35 | 4773 |
| 2021-07-27 | 6.22 | $6.43 | 10625 |
| 2021-07-26 | 6.20 | $6.48 | 10623 |
| 2021-07-23 | 6.17 | $6.32 | 7058 |
| 2021-07-22 | 6.15 | $6.23 | 6668 |
| 2021-07-21 | 6.14 | $6.17 | 6745 |
| 2021-07-20 | 6.14 | $5.92 | 8864 |
| 2021-07-19 | 6.16 | $5.75 | 7284 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
25.28
2026-07-16
Close Price
$26.04
Vol: 225
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.20
Average
12.00
Maximum
25.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.28 | $26.04 | 225 |
| 2026-07-15 | 25.18 | $25.21 | 4100 |
| 2026-07-14 | 25.16 | $25.17 | 2700 |
| 2026-07-13 | 25.13 | $25.36 | 1646 |
| 2026-07-10 | 25.06 | $25.41 | 1700 |
| 2026-07-09 | 24.98 | $25.10 | 1100 |
| 2026-07-08 | 24.92 | $24.90 | 2514 |
| 2026-07-07 | 24.86 | $26.24 | 93900 |
| 2026-07-06 | 24.66 | $26.28 | 5000 |
| 2026-07-02 | 24.44 | $25.33 | 5000 |
| 2026-07-01 | 24.30 | $24.46 | 5000 |
| 2026-06-30 | 24.24 | $25.00 | 7302 |
| 2026-06-29 | 24.12 | $25.04 | 1344 |
| 2026-06-26 | 23.98 | $24.94 | 2139 |
| 2026-06-25 | 23.85 | $24.67 | 5000 |
| 2026-06-24 | 23.73 | $23.96 | 1600 |
| 2026-06-23 | 23.68 | $24.36 | 1900 |
| 2026-06-22 | 23.58 | $25.39 | 5700 |
| 2026-06-18 | 23.38 | $24.09 | 2212 |
| 2026-06-17 | 23.28 | $24.56 | 1200 |
| 2026-06-16 | 23.13 | $24.28 | 1900 |
| 2026-06-15 | 22.99 | $24.39 | 5800 |
| 2026-06-12 | 22.83 | $23.57 | 88200 |
| 2026-06-11 | 22.75 | $21.80 | 4400 |
| 2026-06-10 | 22.83 | $22.77 | 1411 |
| 2026-06-09 | 22.81 | $22.53 | 1800 |
| 2026-06-08 | 22.81 | $22.47 | 4515 |
| 2026-06-05 | 22.82 | $23.17 | 1.3M |
| 2026-06-04 | 22.76 | $22.53 | 28328 |
| 2026-06-03 | 22.76 | $22.63 | 3600 |
| 2026-06-02 | 22.74 | $23.77 | 2500 |
| 2026-06-01 | 22.62 | $23.34 | 7729 |
| 2026-05-29 | 22.53 | $23.59 | 3500 |
| 2026-05-28 | 22.41 | $22.41 | 5425 |
| 2026-05-27 | 22.40 | $24.14 | 2232 |
| 2026-05-26 | 22.21 | $22.40 | 4500 |
| 2026-05-22 | 22.19 | $23.19 | 7600 |
| 2026-05-21 | 22.10 | $22.48 | 2211 |
| 2026-05-20 | 22.06 | $22.10 | 5715 |
| 2026-05-19 | 22.07 | $21.05 | 1000 |
| 2026-05-18 | 22.18 | $22.55 | 2041 |
| 2026-05-15 | 22.16 | $21.79 | 21200 |
| 2026-05-14 | 22.22 | $23.20 | 6200 |
| 2026-05-13 | 22.14 | $21.10 | 5000 |
| 2026-05-12 | 22.28 | $21.20 | 27904 |
| 2026-05-11 | 22.42 | $21.54 | 16400 |
| 2026-05-08 | 22.53 | $23.00 | 3700 |
| 2026-05-07 | 22.51 | $21.86 | 3810 |
| 2026-05-06 | 22.60 | $23.20 | 5617 |
| 2026-05-05 | 22.56 | $22.25 | 2301 |
| 2026-05-04 | 22.61 | $22.35 | 4020 |
| 2026-05-01 | 22.64 | $22.15 | 2208 |
| 2026-04-30 | 22.69 | $22.80 | 2700 |
| 2026-04-29 | 22.68 | $21.45 | 3202 |
| 2026-04-28 | 22.78 | $22.80 | 3900 |
| 2026-04-27 | 22.75 | $21.95 | 6837 |
| 2026-04-24 | 22.79 | $22.34 | 2300 |
| 2026-04-23 | 22.79 | $22.06 | 3435 |
| 2026-04-22 | 22.82 | $22.35 | 2041 |
| 2026-04-21 | 22.81 | $22.84 | 2424 |
| 2026-04-20 | 22.74 | $24.05 | 7400 |
| 2026-04-17 | 22.55 | $23.44 | 5700 |
| 2026-04-16 | 22.40 | $23.99 | 1100 |
| 2026-04-15 | 22.18 | $23.35 | 1600 |
| 2026-04-14 | 22.01 | $23.12 | 2300 |
| 2026-04-13 | 21.85 | $23.48 | 16800 |
| 2026-04-10 | 21.65 | $23.14 | 3400 |
| 2026-04-09 | 21.48 | $23.09 | 4500 |
| 2026-04-08 | 21.30 | $22.78 | 2800 |
| 2026-04-07 | 21.14 | $21.20 | 2300 |
| 2026-04-06 | 21.14 | $22.15 | 5400 |
| 2026-04-02 | 21.05 | $21.32 | 2238 |
| 2026-04-01 | 21.03 | $21.45 | 2541 |
| 2026-03-31 | 21.01 | $20.84 | 6531 |
| 2026-03-30 | 21.05 | $20.18 | 2400 |
| 2026-03-27 | 21.16 | $20.70 | 2517 |
| 2026-03-26 | 21.24 | $21.30 | 4933 |
| 2026-03-25 | 21.26 | $21.00 | 14746 |
| 2026-03-24 | 21.33 | $21.51 | 1800 |
| 2026-03-23 | 21.36 | $21.20 | 3317 |
| 2026-03-20 | 21.43 | $20.75 | 3300 |
| 2026-03-19 | 21.56 | $20.54 | 2748 |
| 2026-03-18 | 21.73 | $20.98 | 1400 |
| 2026-03-17 | 21.86 | $21.06 | 1200 |
| 2026-03-16 | 21.99 | $20.88 | 4018 |
| 2026-03-13 | 22.16 | $21.50 | 3100 |
| 2026-03-12 | 22.27 | $20.93 | 3441 |
| 2026-03-11 | 22.46 | $21.82 | 7100 |
| 2026-03-10 | 22.57 | $21.89 | 7100 |
| 2026-03-09 | 22.69 | $21.90 | 4314 |
| 2026-03-06 | 22.82 | $21.37 | 3704 |
| 2026-03-05 | 23.01 | $22.05 | 11341 |
| 2026-03-04 | 23.16 | $21.61 | 2400 |
| 2026-03-03 | 23.37 | $21.41 | 16400 |
| 2026-03-02 | 23.61 | $22.69 | 11700 |
| 2026-02-27 | 23.75 | $23.60 | 6500 |
| 2026-02-26 | 23.81 | $23.25 | 2800 |
| 2026-02-25 | 23.91 | $23.20 | 5100 |
| 2026-02-24 | 24.02 | $23.86 | 10627 |
| 2026-02-23 | 24.08 | $24.06 | 2800 |
| 2026-02-20 | 24.12 | $23.62 | 3404 |
| 2026-02-19 | 24.21 | $23.45 | 2300 |
| 2026-02-18 | 24.32 | $23.48 | 7307 |
| 2026-02-17 | 24.43 | $22.73 | 5900 |
| 2026-02-13 | 24.62 | $23.20 | 2824 |
| 2026-02-12 | 24.76 | $24.43 | 79100 |
| 2026-02-11 | 24.79 | $24.02 | 803 |
| 2026-02-10 | 24.86 | $24.64 | 41600 |
| 2026-02-09 | 24.87 | $24.17 | 2339 |
| 2026-02-06 | 24.92 | $24.25 | 3200 |
| 2026-02-05 | 24.96 | $24.07 | 84746 |
| 2026-02-04 | 25.01 | $25.87 | 84746 |
| 2026-02-03 | 24.89 | $25.47 | 171746 |
| 2026-02-02 | 24.79 | $26.33 | 13901 |
| 2026-01-30 | 24.60 | $24.93 | 11623 |
| 2026-01-29 | 24.54 | $24.70 | 11148 |
| 2026-01-28 | 24.50 | $25.41 | 12100 |
| 2026-01-27 | 24.38 | $25.59 | 6600 |
| 2026-01-26 | 24.22 | $25.33 | 2444 |
| 2026-01-23 | 24.09 | $24.25 | 90007 |
| 2026-01-22 | 24.04 | $24.92 | 2228 |
| 2026-01-21 | 23.93 | $23.70 | 104826 |
| 2026-01-20 | 23.92 | $24.34 | 4400 |
| 2026-01-16 | 23.85 | $24.20 | 2109 |
| 2026-01-15 | 23.78 | $24.28 | 1237 |
| 2026-01-14 | 23.70 | $24.54 | 6845 |
| 2026-01-13 | 23.59 | $24.25 | 3018 |
| 2026-01-12 | 23.50 | $23.56 | 2600 |
| 2026-01-09 | 23.47 | $24.32 | 4000 |
| 2026-01-08 | 23.35 | $23.26 | 1400 |
| 2026-01-07 | 23.34 | $23.16 | 4626 |
| 2026-01-06 | 23.33 | $23.96 | 2334 |
| 2026-01-05 | 23.23 | $24.02 | 7600 |
| 2026-01-02 | 23.13 | $23.96 | 2947 |
| 2025-12-31 | 23.01 | $24.56 | 1446 |
| 2025-12-30 | 22.83 | $23.57 | 447 |
| 2025-12-29 | 22.74 | $22.55 | 2100 |
| 2025-12-26 | 22.73 | $23.35 | 3700 |
| 2025-12-24 | 22.65 | $22.55 | 1226 |
| 2025-12-23 | 22.63 | $23.20 | 1009 |
| 2025-12-22 | 22.54 | $22.50 | 29900 |
| 2025-12-19 | 22.50 | $22.55 | 4400 |
| 2025-12-18 | 22.45 | $22.88 | 6100 |
| 2025-12-17 | 22.36 | $23.23 | 2400 |
| 2025-12-16 | 22.23 | $22.84 | 1031 |
| 2025-12-15 | 22.12 | $22.90 | 4105 |
| 2025-12-12 | 22.00 | $22.71 | 1335 |
| 2025-12-11 | 21.90 | $22.89 | 816 |
| 2025-12-10 | 21.78 | $22.11 | 1100 |
| 2025-12-09 | 21.72 | $22.78 | 3512 |
| 2025-12-08 | 21.60 | $21.93 | 1341 |
| 2025-12-05 | 21.55 | $22.18 | 2500 |
| 2025-12-04 | 21.46 | $22.20 | 2500 |
| 2025-12-03 | 21.37 | $21.98 | 21926 |
| 2025-12-02 | 21.29 | $21.91 | 6500 |
| 2025-12-01 | 21.21 | $22.48 | 1736 |
| 2025-11-28 | 21.06 | $21.56 | 1213 |
| 2025-11-26 | 21.00 | $21.26 | 10417 |
| 2025-11-25 | 20.96 | $21.26 | 122900 |
| 2025-11-24 | 20.91 | $20.09 | 1700 |
| 2025-11-21 | 20.98 | $20.97 | 1633 |
| 2025-11-20 | 20.96 | $20.82 | 3340 |
| 2025-11-19 | 20.94 | $20.60 | 3800 |
| 2025-11-18 | 20.94 | $20.47 | 12800 |
| 2025-11-17 | 20.95 | $21.06 | 7400 |
| 2025-11-14 | 20.90 | $22.05 | 2200 |
| 2025-11-13 | 20.75 | $22.09 | 4025 |
| 2025-11-12 | 20.58 | $22.05 | 34300 |
| 2025-11-11 | 20.39 | $21.44 | 3900 |
| 2025-11-10 | 20.25 | $20.99 | 4207 |
| 2025-11-07 | 20.13 | $20.32 | 2100 |
| 2025-11-06 | 20.08 | $20.72 | 1102 |
| 2025-11-05 | 19.97 | $20.22 | 2100 |
| 2025-11-04 | 19.90 | $20.15 | 4600 |
| 2025-11-03 | 19.83 | $20.06 | 3635 |
| 2025-10-31 | 19.77 | $20.74 | 1124 |
| 2025-10-30 | 19.64 | $20.60 | 3334 |
| 2025-10-29 | 19.51 | $20.36 | 4404 |
| 2025-10-28 | 19.40 | $20.20 | 6119 |
| 2025-10-27 | 19.31 | $19.91 | 5200 |
| 2025-10-24 | 19.23 | $19.77 | 34900 |
| 2025-10-23 | 19.17 | $19.21 | 2127 |
| 2025-10-22 | 19.16 | $19.82 | 1301 |
| 2025-10-21 | 19.09 | $19.80 | 3620 |
| 2025-10-20 | 19.02 | $20.01 | 2200 |
| 2025-10-17 | 18.92 | $19.70 | 2900 |
| 2025-10-16 | 18.85 | $20.00 | 2900 |
| 2025-10-15 | 18.75 | $17.88 | 1430 |
| 2025-10-14 | 18.86 | $18.45 | 1000 |
| 2025-10-13 | 18.92 | $18.25 | 3323 |
| 2025-10-10 | 19.01 | $18.26 | 3700 |
| 2025-10-09 | 19.09 | $18.02 | 2017 |
| 2025-10-08 | 19.21 | $19.08 | 2603 |
| 2025-10-07 | 19.22 | $18.86 | 2838 |
| 2025-10-06 | 19.25 | $19.14 | 1518 |
| 2025-10-03 | 19.26 | $19.50 | 131136 |
| 2025-10-02 | 19.23 | $19.25 | 926 |
| 2025-10-01 | 19.21 | $19.35 | 9300 |
| 2025-09-30 | 19.18 | $19.50 | 25900 |
| 2025-09-29 | 19.12 | $18.93 | 2129 |
| 2025-09-26 | 19.12 | $19.22 | 3300 |
| 2025-09-25 | 19.08 | $19.00 | 32526 |
| 2025-09-24 | 19.06 | $19.10 | 2100 |
| 2025-09-23 | 19.03 | $19.40 | 3301 |
| 2025-09-22 | 18.97 | $19.18 | 2149 |
| 2025-09-19 | 18.93 | $19.58 | 111500 |
| 2025-09-18 | 18.85 | $19.33 | 4900 |
| 2025-09-17 | 18.80 | $19.23 | 1900 |
| 2025-09-16 | 18.75 | $19.18 | 5200 |
| 2025-09-15 | 18.71 | $19.50 | 97100 |
| 2025-09-12 | 18.64 | $18.88 | 2700 |
| 2025-09-11 | 18.63 | $19.05 | 1700 |
| 2025-09-10 | 18.59 | $19.27 | 124405 |
| 2025-09-09 | 18.54 | $18.58 | 1000 |
| 2025-09-08 | 18.55 | $19.20 | 4300 |
| 2025-09-05 | 18.50 | $18.26 | 11400 |
| 2025-09-04 | 18.54 | $18.00 | 1500 |
| 2025-09-03 | 18.60 | $17.85 | 2200 |
| 2025-09-02 | 18.68 | $17.93 | 2500 |
| 2025-08-29 | 18.74 | $18.09 | 1421 |
| 2025-08-28 | 18.79 | $18.15 | 205144 |
| 2025-08-27 | 18.82 | $18.16 | 2222 |
| 2025-08-26 | 18.85 | $18.65 | 2700 |
| 2025-08-25 | 18.80 | $19.00 | 900 |
| 2025-08-22 | 18.71 | $19.45 | 1500 |
| 2025-08-21 | 18.56 | $19.30 | 5624 |
| 2025-08-20 | 18.40 | $19.05 | 201800 |
| 2025-08-19 | 18.25 | $19.38 | 2342 |
| 2025-08-18 | 18.04 | $19.13 | 2934 |
| 2025-08-15 | 17.83 | $19.45 | 53600 |
| 2025-08-14 | 17.58 | $18.95 | 1317 |
| 2025-08-13 | 17.35 | $18.77 | 2700 |
| 2025-08-12 | 17.12 | $18.50 | 3337 |
| 2025-08-11 | 16.90 | $18.58 | 1337 |
| 2025-08-08 | 16.66 | $18.79 | 501922 |
| 2025-08-07 | 16.38 | $17.59 | 7418 |
| 2025-08-06 | 16.21 | $18.60 | 3200 |
| 2025-08-05 | 15.93 | $17.66 | 172300 |
| 2025-08-04 | 15.72 | $17.10 | 5331 |
| 2025-08-01 | 15.57 | $17.45 | 6100 |
| 2025-07-31 | 15.37 | $16.75 | 11517 |
| 2025-07-30 | 15.23 | $15.45 | 900 |
| 2025-07-29 | 15.21 | $15.55 | 5317 |
| 2025-07-28 | 15.18 | $15.45 | 97700 |
| 2025-07-25 | 15.15 | $15.30 | 2644 |
| 2025-07-24 | 15.14 | $15.33 | 7732 |
| 2025-07-23 | 15.13 | $15.03 | 2226 |
| 2025-07-22 | 15.14 | $14.15 | 54100 |
| 2025-07-21 | 15.25 | $14.90 | 57000 |
| 2025-07-18 | 15.28 | $14.93 | 800 |
| 2025-07-17 | 15.31 | $15.45 | 1900 |
| 2025-07-16 | 15.29 | $14.83 | 1900 |
| 2025-07-15 | 15.33 | $15.00 | 647 |
| 2025-07-14 | 15.36 | $15.43 | 1106 |
| 2025-07-11 | 15.34 | $15.20 | 1415 |
| 2025-07-10 | 15.34 | $15.98 | 1400 |
| 2025-07-09 | 15.26 | $16.00 | 9300 |
| 2025-07-08 | 15.18 | $15.73 | 501030 |
| 2025-07-07 | 15.12 | $15.21 | 2214 |
| 2025-07-03 | 15.11 | $15.00 | 3500 |
| 2025-07-02 | 15.12 | $15.43 | 2443 |
| 2025-07-01 | 15.09 | $15.20 | 3600 |
| 2025-06-30 | 15.08 | $15.35 | 1819 |
| 2025-06-27 | 15.06 | $14.55 | 6407 |
| 2025-06-26 | 15.12 | $15.00 | 1700 |
| 2025-06-25 | 15.13 | $15.05 | 2305 |
| 2025-06-24 | 15.14 | $15.50 | 1600 |
| 2025-06-23 | 15.11 | $14.76 | 8100 |
| 2025-06-20 | 15.15 | $14.98 | 6031 |
| 2025-06-18 | 15.18 | $15.26 | 57400 |
| 2025-06-17 | 15.18 | $15.70 | 110000 |
| 2025-06-16 | 15.13 | $15.58 | 2.4M |
| 2025-06-13 | 15.10 | $14.88 | 3800 |
| 2025-06-12 | 15.13 | $14.35 | — |
| 2025-06-11 | 15.21 | $14.35 | 403 |
| 2025-06-10 | 15.29 | $15.20 | 102104 |
| 2025-06-09 | 15.28 | $15.50 | 7800 |
| 2025-06-06 | 15.25 | $15.15 | 5900 |
| 2025-06-05 | 15.23 | $15.60 | 419 |
| 2025-06-04 | 15.17 | $15.15 | — |
| 2025-06-03 | 15.14 | $15.15 | — |
| 2025-06-02 | 15.11 | $15.15 | — |
| 2025-05-30 | 15.07 | $15.15 | — |
| 2025-05-29 | 15.02 | $15.15 | 27800 |
| 2025-05-28 | 14.96 | $15.48 | — |
| 2025-05-27 | 14.87 | $15.48 | — |
| 2025-05-23 | 14.77 | $15.48 | — |
| 2025-05-22 | 14.67 | $15.48 | 200 |
| 2025-05-21 | 14.56 | $15.63 | 200 |
| 2025-05-20 | 14.42 | $15.53 | 121 |
| 2025-05-19 | 14.29 | $15.05 | — |
| 2025-05-16 | 14.19 | $15.05 | 2200 |
| 2025-05-15 | 14.08 | $14.50 | — |
| 2025-05-14 | 14.02 | $14.50 | — |
| 2025-05-13 | 13.95 | $14.50 | — |
| 2025-05-12 | 13.87 | $14.50 | — |
| 2025-05-09 | 13.79 | $14.50 | 510 |
| 2025-05-08 | 13.69 | $13.65 | — |
| 2025-05-07 | 13.66 | $13.65 | — |
| 2025-05-06 | 13.62 | $13.65 | — |
| 2025-05-05 | 13.57 | $13.65 | — |
| 2025-05-02 | 13.53 | $13.65 | — |
| 2025-05-01 | 13.49 | $13.65 | 234 |
| 2025-04-30 | 13.45 | $13.60 | 2300 |
| 2025-04-29 | 13.43 | $14.80 | 300 |
| 2025-04-28 | 13.29 | $14.05 | — |
| 2025-04-25 | 13.22 | $14.05 | — |
| 2025-04-24 | 13.15 | $14.05 | — |
| 2025-04-23 | 13.08 | $14.05 | 4621 |
| 2025-04-22 | 13.02 | $12.99 | — |
| 2025-04-21 | 13.07 | $12.99 | 200 |
| 2025-04-17 | 13.12 | $13.18 | — |
| 2025-04-16 | 13.16 | $13.18 | — |
| 2025-04-15 | 13.21 | $13.18 | — |
| 2025-04-14 | 13.26 | $13.18 | 600 |
| 2025-04-11 | 13.32 | $12.80 | 400 |
| 2025-04-10 | 13.42 | $11.10 | — |
| 2025-04-09 | 13.70 | $11.10 | 8110 |
| 2025-04-08 | 13.99 | $11.59 | 26000 |
| 2025-04-07 | 14.25 | $12.34 | 1700 |
| 2025-04-04 | 14.44 | $14.45 | — |
| 2025-04-03 | 14.43 | $14.45 | — |
| 2025-04-02 | 14.41 | $14.45 | — |
| 2025-04-01 | 14.38 | $14.45 | — |
| 2025-03-31 | 14.35 | $14.45 | — |
| 2025-03-28 | 14.31 | $14.45 | — |
| 2025-03-27 | 14.26 | $14.45 | — |
| 2025-03-26 | 14.21 | $14.45 | — |
| 2025-03-25 | 14.15 | $14.45 | 606 |
| 2025-03-24 | 14.09 | $14.58 | — |
| 2025-03-21 | 14.01 | $14.58 | — |
| 2025-03-20 | 13.92 | $14.58 | — |
| 2025-03-19 | 13.82 | $14.58 | — |
| 2025-03-18 | 13.72 | $14.58 | — |
| 2025-03-17 | 13.60 | $14.58 | 1700 |
| 2025-03-14 | 13.47 | $13.65 | 134 |
| 2025-03-13 | 13.42 | $14.03 | 200 |
| 2025-03-12 | 13.33 | $14.08 | 1047 |
| 2025-03-11 | 13.22 | $13.89 | 300 |
| 2025-03-10 | 13.12 | $14.15 | 517 |
| 2025-03-07 | 12.98 | $13.07 | — |
| 2025-03-06 | 12.94 | $13.07 | — |
| 2025-03-05 | 12.88 | $13.07 | — |
| 2025-03-04 | 12.82 | $13.07 | 200 |
| 2025-03-03 | 12.75 | $13.30 | — |
| 2025-02-28 | 12.66 | $13.30 | — |
| 2025-02-27 | 12.55 | $13.30 | — |
| 2025-02-26 | 12.43 | $13.30 | — |
| 2025-02-25 | 12.30 | $13.30 | 337 |
| 2025-02-24 | 12.15 | $12.93 | 1100 |
| 2025-02-21 | 12.03 | $12.97 | 301 |
| 2025-02-20 | 11.88 | $12.88 | 1600 |
| 2025-02-19 | 11.74 | $12.68 | 228700 |
| 2025-02-18 | 11.60 | $12.30 | 400 |
| 2025-02-14 | 11.50 | $12.10 | — |
| 2025-02-13 | 11.40 | $12.10 | — |
| 2025-02-12 | 11.29 | $12.10 | — |
| 2025-02-11 | 11.18 | $12.10 | 145620 |
| 2025-02-10 | 11.06 | $11.43 | — |
| 2025-02-07 | 11.01 | $11.43 | — |
| 2025-02-06 | 10.95 | $11.43 | 229839 |
| 2025-02-05 | 10.88 | $11.64 | 200 |
| 2025-02-04 | 10.78 | $10.99 | 247 |
| 2025-02-03 | 10.74 | $11.35 | 2000 |
| 2025-01-31 | 10.66 | $11.92 | 27300 |
| 2025-01-30 | 10.51 | $11.49 | 415 |
| 2025-01-29 | 10.39 | $10.38 | — |
| 2025-01-28 | 10.38 | $10.38 | — |
| 2025-01-27 | 10.37 | $10.38 | — |
| 2025-01-24 | 10.35 | $10.38 | — |
| 2025-01-23 | 10.33 | $10.38 | — |
| 2025-01-22 | 10.30 | $10.38 | — |
| 2025-01-21 | 10.28 | $10.38 | — |
| 2025-01-17 | 10.24 | $10.38 | — |
| 2025-01-16 | 10.21 | $10.38 | 124 |
| 2025-01-15 | 10.16 | $10.73 | — |
| 2025-01-14 | 10.08 | $10.73 | — |
| 2025-01-13 | 9.98 | $10.73 | 4700 |
| 2025-01-10 | 9.88 | $10.90 | 160931 |
| 2025-01-08 | 9.76 | $10.16 | — |
| 2025-01-07 | 9.70 | $10.16 | 3000 |
| 2025-01-06 | 9.64 | $9.77 | — |
| 2025-01-03 | 9.61 | $9.77 | — |
| 2025-01-02 | 9.57 | $9.77 | — |
| 2024-12-31 | 9.54 | $9.77 | — |
| 2024-12-30 | 9.50 | $9.77 | — |
| 2024-12-27 | 9.46 | $9.77 | — |
| 2024-12-26 | 9.41 | $9.77 | — |
| 2024-12-24 | 9.36 | $9.77 | — |
| 2024-12-23 | 9.31 | $9.77 | — |
| 2024-12-20 | 9.26 | $9.77 | — |
| 2024-12-19 | 9.21 | $9.77 | 280000 |
| 2024-12-18 | 9.17 | $9.14 | — |
| 2024-12-17 | 9.19 | $9.14 | — |
| 2024-12-16 | 9.23 | $9.14 | — |
| 2024-12-13 | 9.27 | $9.14 | — |
| 2024-12-12 | 9.33 | $9.14 | — |
| 2024-12-11 | 9.39 | $9.14 | — |
| 2024-12-10 | 9.46 | $9.14 | — |
| 2024-12-09 | 9.54 | $9.14 | — |
| 2024-12-06 | 9.63 | $9.14 | — |
| 2024-12-05 | 9.72 | $9.14 | — |
| 2024-12-04 | 9.83 | $9.14 | — |
| 2024-12-03 | 9.95 | $9.14 | — |
| 2024-12-02 | 10.07 | $9.14 | — |
| 2024-11-29 | 10.20 | $9.14 | — |
| 2024-11-27 | 10.34 | $9.14 | — |
| 2024-11-26 | 10.50 | $9.14 | — |
| 2024-11-25 | 10.65 | $9.14 | — |
| 2024-11-22 | 10.82 | $9.14 | 51619 |
| 2024-11-21 | 11.00 | $11.00 | — |
| 2024-11-20 | 11.00 | $11.00 | — |
| 2024-11-19 | 11.00 | $11.00 | — |
| 2024-11-18 | 11.00 | $11.00 | — |
| 2024-11-15 | 11.00 | $11.00 | — |
| 2024-11-14 | 11.00 | $11.00 | — |
| 2024-11-13 | 11.00 | $11.00 | — |
| 2024-11-12 | 11.00 | $11.00 | — |
| 2024-11-11 | 11.00 | $11.00 | — |
| 2024-11-08 | 11.00 | $11.00 | — |
| 2024-11-07 | 11.00 | $11.00 | — |
| 2024-11-06 | 11.00 | $11.00 | — |
| 2024-11-05 | 11.00 | $11.00 | — |
| 2024-11-04 | 11.00 | $11.00 | — |
| 2024-11-01 | 11.00 | $11.00 | — |
| 2024-10-31 | 11.00 | $11.00 | — |
| 2024-10-30 | 11.00 | $11.00 | — |
| 2024-10-29 | 11.00 | $11.00 | — |
| 2024-10-28 | 11.00 | $11.00 | — |
| 2024-10-25 | 10.99 | $11.00 | — |
| 2024-10-24 | 10.98 | $11.00 | — |
| 2024-10-23 | 10.97 | $11.00 | — |
| 2024-10-22 | 10.94 | $11.00 | — |
| 2024-10-21 | 10.92 | $11.00 | — |
| 2024-10-18 | 10.89 | $11.00 | — |
| 2024-10-17 | 10.85 | $11.00 | — |
| 2024-10-16 | 10.81 | $11.00 | — |
| 2024-10-15 | 10.77 | $11.00 | 900 |
| 2024-10-14 | 10.73 | $11.00 | — |
| 2024-10-11 | 10.68 | $11.00 | — |
| 2024-10-10 | 10.63 | $11.00 | — |
| 2024-10-09 | 10.59 | $11.00 | — |
| 2024-10-08 | 10.55 | $11.00 | — |
| 2024-10-07 | 10.50 | $11.00 | 12000 |
| 2024-10-04 | 10.46 | $11.00 | — |
| 2024-10-03 | 10.42 | $11.00 | 2000 |
| 2024-09-26 | 10.38 | $11.00 | 13050 |
| 2024-09-05 | 10.35 | $10.15 | 250 |
| 2024-08-30 | 10.40 | $10.06 | 9814 |
| 2024-08-29 | 10.48 | $10.99 | 134 |
| 2024-08-28 | 10.46 | $9.90 | 134 |
| 2024-08-14 | 10.56 | $9.60 | 5090 |
| 2024-08-09 | 10.70 | $9.63 | 108 |
| 2024-07-10 | 10.84 | $10.38 | 104 |
| 2024-06-17 | 10.90 | $10.05 | 134 |
| 2024-06-12 | 11.00 | $10.00 | 4288 |
| 2024-05-22 | 11.11 | $10.37 | 141187 |
| 2024-05-15 | 11.18 | $10.74 | 387956 |
| 2024-05-13 | 11.20 | $10.45 | 7764 |
| 2024-05-02 | 11.26 | $10.40 | 1.3M |
| 2024-04-29 | 11.31 | $11.63 | 27443 |
| 2024-04-23 | 11.24 | $11.78 | 716 |
| 2024-04-15 | 11.14 | $10.80 | 308 |
| 2024-04-12 | 11.14 | $10.98 | 1105 |
| 2024-04-09 | 11.10 | $11.57 | 292 |
| 2024-04-08 | 11.00 | $11.55 | 309 |
| 2024-04-04 | 10.89 | $12.18 | 220 |
| 2024-04-03 | 10.71 | $11.95 | 528 |
| 2024-03-25 | 10.54 | $11.45 | 315960 |
| 2024-03-22 | 10.40 | $11.21 | 3698 |
| 2024-03-21 | 10.27 | $12.08 | 149 |
| 2024-03-18 | 10.04 | $11.17 | 180300 |
| 2024-03-15 | 9.89 | $11.20 | 1366 |
| 2024-03-06 | 9.72 | $10.14 | 378187 |
| 2024-03-05 | 9.66 | $10.25 | 606 |
| 2024-03-01 | 9.58 | $10.24 | 218 |
| 2024-02-29 | 9.49 | $9.77 | 5560 |
| 2024-02-28 | 9.44 | $10.13 | 92365 |
| 2024-02-21 | 9.36 | $9.71 | 600924 |
| 2024-02-20 | 9.31 | $9.86 | 500305 |
| 2024-02-14 | 9.24 | $9.36 | 51582 |
| 2024-02-12 | 9.22 | $9.85 | 1521 |
| 2024-02-07 | 9.15 | $9.45 | 5893 |
| 2024-02-05 | 9.11 | $9.23 | 978 |
| 2024-02-01 | 9.10 | $9.51 | 1195 |
| 2024-01-31 | 9.05 | $9.80 | 1116 |
| 2024-01-30 | 8.98 | $8.86 | 671 |
| 2024-01-29 | 9.00 | $8.90 | 555 |
| 2024-01-25 | 9.01 | $9.09 | 4064 |
| 2024-01-23 | 9.01 | $8.63 | 400500 |
| 2024-01-22 | 9.05 | $8.63 | 1496 |
| 2024-01-17 | 9.09 | $8.51 | 112 |
| 2024-01-10 | 9.14 | $9.57 | 309 |
| 2024-01-04 | 9.09 | $9.55 | 672 |
| 2024-01-03 | 9.04 | $9.39 | 793 |
| 2023-12-29 | 9.00 | $8.90 | 891 |
| 2023-12-26 | 9.00 | $9.02 | 201 |
| 2023-12-22 | 8.98 | $8.65 | 1008 |
| 2023-12-20 | 9.00 | $8.64 | 148 |
| 2023-12-15 | 9.01 | $9.31 | 166 |
| 2023-12-13 | 8.96 | $9.46 | 1289 |
| 2023-12-12 | 8.88 | $8.78 | 282 |
| 2023-12-11 | 8.85 | $9.16 | 101100 |
| 2023-12-08 | 8.79 | $9.15 | 100733 |
| 2023-12-07 | 8.72 | $9.13 | 150218 |
| 2023-11-30 | 8.64 | $9.31 | 20558 |
| 2023-11-28 | 8.54 | $9.31 | 254 |
| 2023-11-24 | 8.43 | $8.95 | 159 |
| 2023-11-20 | 8.35 | $8.77 | 2554 |
| 2023-11-17 | 8.29 | $8.71 | 503487 |
| 2023-11-16 | 8.22 | $8.87 | 5346 |
| 2023-11-15 | 8.13 | $8.97 | 250700 |
| 2023-11-14 | 8.03 | $8.75 | 553200 |
| 2023-11-09 | 7.94 | $8.81 | 7000 |
| 2023-11-06 | 7.84 | $8.70 | 14650 |
| 2023-11-02 | 7.75 | $7.62 | 667 |
| 2023-10-23 | 7.76 | $7.69 | 6179 |
| 2023-10-20 | 7.76 | $8.16 | 624502 |
| 2023-10-16 | 7.72 | $8.46 | 210 |
| 2023-10-09 | 7.64 | $7.35 | 157 |
| 2023-10-03 | 7.67 | $7.65 | 111550 |
| 2023-09-27 | 7.68 | $7.59 | 8303 |
| 2023-09-15 | 7.68 | $7.86 | 1227 |
| 2023-09-14 | 7.65 | $7.45 | 220 |
| 2023-08-29 | 7.66 | $7.75 | 616 |
| 2023-08-18 | 7.64 | $7.58 | 187 |
| 2023-08-16 | 7.63 | $7.37 | 218 |
| 2023-08-15 | 7.63 | $7.85 | 4245 |
| 2023-08-11 | 7.59 | $8.15 | 4.3M |
| 2023-08-07 | 7.51 | $7.32 | 384 |
| 2023-07-28 | 7.50 | $8.06 | 1824 |
| 2023-07-25 | 7.42 | $7.53 | 678 |
| 2023-07-24 | 7.38 | $7.53 | 148 |
| 2023-07-20 | 7.35 | $7.76 | 128 |
| 2023-07-18 | 7.28 | $7.67 | 1035 |
| 2023-07-12 | 7.22 | $7.77 | 16246 |
| 2023-07-10 | 7.15 | $7.55 | 3663 |
| 2023-07-07 | 7.10 | $7.82 | 1315 |
| 2023-07-03 | 7.01 | $7.99 | 257 |
| 2023-06-28 | 6.91 | $7.43 | 341 |
| 2023-06-26 | 6.85 | $7.27 | 502809 |
| 2023-06-13 | 6.81 | $6.80 | 252449 |
| 2023-06-12 | 6.82 | $7.29 | 718 |
| 2023-06-09 | 6.78 | $6.58 | 1573 |
| 2023-06-06 | 6.82 | $6.56 | 1456 |
| 2023-06-05 | 6.85 | $7.04 | 370 |
| 2023-06-02 | 6.84 | $6.71 | 114 |
| 2023-05-31 | 6.86 | $6.51 | 485 |
| 2023-05-25 | 6.90 | $6.46 | 7897 |
| 2023-05-24 | 6.95 | $6.51 | 3325 |
| 2023-05-23 | 7.00 | $7.09 | 394 |
| 2023-05-22 | 7.00 | $7.29 | 253 |
| 2023-05-17 | 6.98 | $6.72 | 4078 |
| 2023-05-16 | 7.02 | $6.69 | 195 |
| 2023-05-15 | 7.07 | $7.09 | 18674 |
| 2023-05-11 | 7.08 | $6.90 | 643 |
| 2023-05-10 | 7.11 | $6.68 | 744 |
| 2023-05-09 | 7.17 | $6.88 | 761 |
| 2023-05-08 | 7.21 | $7.34 | 7327 |
| 2023-05-04 | 7.20 | $6.53 | 388 |
| 2023-05-01 | 7.27 | $7.59 | 206 |
| 2023-04-25 | 7.24 | $7.53 | 250 |
| 2023-04-14 | 7.21 | $7.39 | 400 |
| 2023-04-11 | 7.19 | $6.83 | 11021 |
| 2023-03-31 | 7.22 | $6.97 | 1097 |
| 2023-03-28 | 7.23 | $6.46 | 427 |
| 2023-03-16 | 7.28 | $6.51 | 777 |
| 2023-03-13 | 7.33 | $6.95 | 110401 |
| 2023-03-06 | 7.33 | $7.90 | 1000 |
| 2023-03-03 | 7.23 | $7.85 | 10005 |
| 2023-03-02 | 7.12 | $7.63 | 2116 |
| 2023-03-01 | 7.03 | $7.76 | 1745 |
| 2023-02-27 | 6.91 | $7.50 | 100 |
| 2023-02-24 | 6.80 | $7.36 | 13400 |
| 2023-02-16 | 6.70 | $7.45 | 1522 |
| 2023-02-15 | 6.57 | $7.40 | 401 |
| 2023-02-13 | 6.43 | $7.32 | 2035 |
| 2023-02-06 | 6.29 | $7.28 | 674169 |
| 2023-02-01 | 6.14 | $7.21 | 1156 |
| 2023-01-31 | 5.99 | $6.90 | 1000 |
| 2023-01-26 | 5.85 | $6.86 | 2412 |
| 2023-01-12 | 5.70 | $6.70 | 100 |
| 2023-01-09 | 5.56 | $6.75 | 281 |
| 2022-12-28 | 5.40 | $5.88 | 4939 |
| 2022-12-21 | 5.32 | $5.75 | 2963 |
| 2022-12-16 | 5.24 | $5.60 | 311 |
| 2022-12-13 | 5.18 | $5.98 | 100 |
| 2022-12-12 | 5.07 | $5.81 | 130 |
| 2022-12-08 | 4.97 | $5.84 | 267 |
| 2022-11-29 | 4.87 | $5.82 | 5273 |
| 2022-11-23 | 4.76 | $5.60 | 8577 |
| 2022-10-28 | 4.67 | $5.00 | 8010 |
| 2022-10-25 | 4.63 | $5.19 | 248 |
| 2022-10-20 | 4.57 | $4.97 | 602 |
| 2022-10-14 | 4.53 | $4.63 | 317106 |
| 2022-10-13 | 4.52 | $4.60 | 27213 |
| 2022-10-12 | 4.52 | $4.30 | 64779 |
| 2022-10-04 | 4.55 | $4.64 | 316 |
| 2022-10-03 | 4.54 | $4.58 | 431 |
| 2022-09-30 | 4.55 | $4.23 | 316 |
| 2022-09-29 | 4.59 | $4.45 | 566 |
| 2022-09-27 | 4.61 | $4.35 | 135 |
| 2022-09-26 | 4.63 | $4.43 | 159 |
| 2022-09-23 | 4.66 | $4.49 | 356 |
| 2022-09-22 | 4.68 | $4.66 | 29935 |
| 2022-09-20 | 4.68 | $4.78 | 376 |
| 2022-09-13 | 4.67 | $4.81 | 314 |
| 2022-09-12 | 4.65 | $5.00 | 5036 |
| 2022-08-31 | 4.61 | $4.56 | 995 |
| 2022-08-26 | 4.61 | $4.18 | 562 |
| 2022-08-24 | 4.65 | $4.46 | 140 |
| 2022-08-23 | 4.66 | $4.46 | 500543 |
| 2022-08-22 | 4.67 | $4.55 | 1.9M |
| 2022-08-18 | 4.67 | $4.89 | 220 |
| 2022-08-17 | 4.63 | $4.80 | 100 |
| 2022-08-16 | 4.60 | $4.89 | 212 |
| 2022-08-15 | 4.56 | $4.80 | 306 |
| 2022-08-12 | 4.52 | $4.68 | 355 |
| 2022-08-10 | 4.49 | $4.83 | 1.0M |
| 2022-08-09 | 4.44 | $4.58 | 6038 |
| 2022-08-08 | 4.42 | $4.74 | 1.3M |
| 2022-08-05 | 4.37 | $4.64 | 166478 |
| 2022-08-04 | 4.34 | $4.73 | 3824 |
| 2022-08-03 | 4.30 | $4.67 | 5306 |
| 2022-08-02 | 4.26 | $4.49 | 1754 |
| 2022-08-01 | 4.23 | $4.34 | 8475 |
| 2022-07-29 | 4.23 | $4.51 | 8960 |
| 2022-07-28 | 4.20 | $4.22 | 8430 |
| 2022-07-27 | 4.20 | $4.24 | 5724 |
| 2022-07-26 | 4.21 | $4.00 | 30855 |
| 2022-07-25 | 4.24 | $4.28 | 5897 |
| 2022-07-22 | 4.24 | $4.18 | 6752 |
| 2022-07-21 | 4.26 | $4.03 | 2411 |
| 2022-07-20 | 4.29 | $4.10 | 5853 |
| 2022-07-19 | 4.32 | $4.41 | 11348 |
| 2022-07-18 | 4.32 | $4.32 | 14084 |
| 2022-07-15 | 4.33 | $4.07 | 181897 |
| 2022-07-14 | 4.36 | $3.98 | 563211 |
| 2022-07-13 | 4.41 | $4.18 | 1.3M |
| 2022-07-12 | 4.43 | $4.13 | 7057 |
| 2022-07-11 | 4.46 | $4.35 | 2321 |
| 2022-07-08 | 4.48 | $4.50 | 5089 |
| 2022-07-07 | 4.48 | $4.40 | 8625 |
| 2022-07-06 | 4.50 | $4.32 | 3751 |
| 2022-07-05 | 4.53 | $4.34 | 1.0M |
| 2022-07-01 | 4.56 | $4.61 | 3.0M |
| 2022-06-30 | 4.57 | $4.35 | 174218 |
| 2022-06-29 | 4.61 | $4.32 | 104250 |
| 2022-06-28 | 4.66 | $4.83 | 516310 |
| 2022-06-27 | 4.66 | $4.72 | 7508 |
| 2022-06-24 | 4.67 | $4.60 | 5257 |
| 2022-06-23 | 4.70 | $4.54 | 3893 |
| 2022-06-22 | 4.74 | $4.61 | 54287 |
| 2022-06-21 | 4.78 | $4.34 | 5992 |
| 2022-06-17 | 4.84 | $4.47 | 8055 |
| 2022-06-16 | 4.89 | $4.43 | 7675 |
| 2022-06-15 | 4.95 | $4.38 | 12361 |
| 2022-06-14 | 5.02 | $4.38 | 21791 |
| 2022-06-13 | 5.09 | $4.35 | 7860 |
| 2022-06-10 | 5.17 | $4.36 | 1.1M |
| 2022-06-09 | 5.25 | $5.05 | 1.9M |
| 2022-06-08 | 5.26 | $5.23 | 5002 |
| 2022-06-07 | 5.26 | $5.24 | 11300 |
| 2022-06-06 | 5.25 | $5.45 | 23185 |
| 2022-06-03 | 5.21 | $5.16 | 6425 |
| 2022-06-02 | 5.21 | $5.41 | 151333 |
| 2022-06-01 | 5.18 | $5.36 | 43987 |
| 2022-05-31 | 5.15 | $5.50 | 208343 |
| 2022-05-27 | 5.11 | $5.41 | 5423 |
| 2022-05-26 | 5.07 | $5.42 | 11206 |
| 2022-05-25 | 5.04 | $5.20 | 11297 |
| 2022-05-24 | 5.02 | $5.20 | 17893 |
| 2022-05-23 | 5.00 | $5.19 | 10336 |
| 2022-05-20 | 4.98 | $4.75 | 7808 |
| 2022-05-19 | 5.01 | $5.09 | 7575 |
| 2022-05-18 | 5.01 | $4.87 | 8949 |
| 2022-05-17 | 5.03 | $5.42 | 4663 |
| 2022-05-16 | 5.00 | $5.04 | 27652 |
| 2022-05-13 | 5.01 | $5.06 | 9251 |
| 2022-05-12 | 5.02 | $4.75 | 10614 |
| 2022-05-11 | 5.06 | $4.99 | 10342 |
| 2022-05-10 | 5.07 | $4.89 | 22329 |
| 2022-05-09 | 5.10 | $4.66 | 15483 |
| 2022-05-06 | 5.15 | $4.84 | 12174 |
| 2022-05-05 | 5.19 | $4.86 | 18559 |
| 2022-05-04 | 5.23 | $5.15 | 7624 |
| 2022-05-03 | 5.24 | $5.12 | 9191 |
| 2022-05-02 | 5.26 | $5.24 | 10322 |
| 2022-04-29 | 5.27 | $5.34 | 3371 |
| 2022-04-28 | 5.27 | $4.94 | 8372 |
| 2022-04-27 | 5.32 | $4.95 | 58622 |
| 2022-04-26 | 5.37 | $5.04 | 6191 |
| 2022-04-25 | 5.41 | $5.29 | 7242 |
| 2022-04-22 | 5.43 | $5.39 | 8559 |
| 2022-04-21 | 5.44 | $5.58 | 4039 |
| 2022-04-20 | 5.44 | $5.53 | 4544 |
| 2022-04-19 | 5.44 | $5.48 | 5526 |
| 2022-04-18 | 5.45 | $5.32 | 7074 |
| 2022-04-14 | 5.48 | $5.26 | 7943 |
| 2022-04-13 | 5.51 | $5.20 | 9233 |
| 2022-04-12 | 5.56 | $5.35 | 4472 |
| 2022-04-11 | 5.59 | $5.24 | 2381 |
| 2022-04-08 | 5.63 | $5.12 | 4937 |
| 2022-04-07 | 5.68 | $5.13 | 5691 |
| 2022-04-06 | 5.74 | $5.30 | 5634 |
| 2022-04-05 | 5.78 | $5.67 | 2.7M |
| 2022-04-04 | 5.78 | $5.97 | 9591 |
| 2022-04-01 | 5.74 | $5.83 | 11207 |
| 2022-03-31 | 5.72 | $5.72 | 3660 |
| 2022-03-30 | 5.71 | $6.02 | 1.2M |
| 2022-03-29 | 5.67 | $6.02 | 503663 |
| 2022-03-28 | 5.62 | $5.44 | 5154 |
| 2022-03-25 | 5.64 | $5.69 | 9934 |
| 2022-03-24 | 5.63 | $5.80 | 68685 |
| 2022-03-23 | 5.61 | $5.95 | 8533 |
| 2022-03-22 | 5.58 | $5.64 | 11499 |
| 2022-03-21 | 5.58 | $5.61 | 8406 |
| 2022-03-18 | 5.60 | $6.06 | 9559 |
| 2022-03-17 | 5.57 | $5.64 | 16148 |
| 2022-03-16 | 5.58 | $5.64 | 1.0M |
| 2022-03-15 | 5.60 | $5.81 | 12526 |
| 2022-03-14 | 5.61 | $5.51 | 6251 |
| 2022-03-11 | 5.64 | $5.24 | 38094 |
| 2022-03-10 | 5.72 | $5.63 | 6767 |
| 2022-03-09 | 5.76 | $5.27 | 15185 |
| 2022-03-08 | 5.85 | $5.12 | 1.0M |
| 2022-03-07 | 5.96 | $4.64 | 1.2M |
| 2022-03-04 | 6.12 | $5.27 | 412643 |
| 2022-03-03 | 6.23 | $5.90 | 8622 |
| 2022-03-02 | 6.28 | $5.96 | 21059 |
| 2022-03-01 | 6.33 | $5.45 | 11142 |
| 2022-02-28 | 6.43 | $5.84 | 6228 |
| 2022-02-25 | 6.50 | $6.09 | 10054 |
| 2022-02-24 | 6.54 | $5.98 | 13353 |
| 2022-02-23 | 6.60 | $6.60 | 8382 |
| 2022-02-22 | 6.60 | $6.17 | 409138 |
| 2022-02-18 | 6.63 | $6.73 | 156688 |
| 2022-02-17 | 6.62 | $6.58 | 16295 |
| 2022-02-16 | 6.61 | $6.41 | 5782 |
| 2022-02-15 | 6.62 | $6.42 | 7417 |
| 2022-02-14 | 6.64 | $6.66 | 7282 |
| 2022-02-11 | 6.63 | $6.48 | 7342 |
| 2022-02-10 | 6.63 | $7.15 | 7019 |
| 2022-02-09 | 6.57 | $7.13 | 9245 |
| 2022-02-08 | 6.51 | $6.99 | 12631 |
| 2022-02-07 | 6.46 | $6.80 | 160280 |
| 2022-02-04 | 6.42 | $6.23 | 15305 |
| 2022-02-03 | 6.44 | $6.70 | 5925 |
| 2022-02-02 | 6.41 | $6.82 | 24973 |
| 2022-02-01 | 6.37 | $6.30 | 149577 |
| 2022-01-31 | 6.37 | $6.30 | 322194 |
| 2022-01-28 | 6.37 | $6.32 | 91478 |
| 2022-01-27 | 6.37 | $6.32 | 521671 |
| 2022-01-26 | 6.37 | $6.41 | 162260 |
| 2022-01-25 | 6.36 | $6.24 | 17055 |
| 2022-01-24 | 6.36 | $6.19 | 40717 |
| 2022-01-21 | 6.37 | $6.38 | 119163 |
| 2022-01-20 | 6.35 | $6.49 | 670535 |
| 2022-01-19 | 6.32 | $6.47 | 208232 |
| 2022-01-18 | 6.29 | $6.59 | 50843 |
| 2022-01-14 | 6.24 | $6.56 | 12685 |
| 2022-01-13 | 6.19 | $6.62 | 18966 |
| 2022-01-12 | 6.13 | $6.48 | 5017 |
| 2022-01-11 | 6.08 | $6.35 | 7525 |
| 2022-01-10 | 6.04 | $6.35 | 26648 |
| 2022-01-07 | 5.99 | $6.38 | 6450 |
| 2022-01-06 | 5.95 | $6.23 | 24292 |
| 2022-01-05 | 5.91 | $6.12 | 8501 |
| 2022-01-04 | 5.88 | $6.08 | 209145 |
| 2022-01-03 | 5.86 | $5.84 | 30389 |
| 2021-12-31 | 5.85 | $6.24 | 4800 |
| 2021-12-30 | 5.80 | $6.05 | 7693 |
| 2021-12-29 | 5.77 | $5.98 | 10388 |
| 2021-12-28 | 5.74 | $5.94 | 9190 |
| 2021-12-27 | 5.72 | $5.92 | 20832 |
| 2021-12-23 | 5.69 | $5.86 | 13949 |
| 2021-12-22 | 5.67 | $5.73 | 19061 |
| 2021-12-21 | 5.66 | $5.65 | 25096 |
| 2021-12-20 | 5.66 | $5.52 | 8754 |
| 2021-12-17 | 5.68 | $5.58 | 410875 |
| 2021-12-16 | 5.69 | $5.73 | 9713 |
| 2021-12-15 | 5.70 | $5.70 | 515981 |
| 2021-12-14 | 5.71 | $5.70 | 278820 |
| 2021-12-13 | 5.72 | $5.82 | 11570 |
| 2021-12-10 | 5.73 | $5.77 | 23744 |
| 2021-12-09 | 5.75 | $5.78 | 12150 |
| 2021-12-08 | 5.78 | $5.93 | 14755 |
| 2021-12-07 | 5.79 | $5.80 | 608729 |
| 2021-12-06 | 5.83 | $5.63 | 20273 |
| 2021-12-03 | 5.88 | $5.40 | 27723 |
| 2021-12-02 | 5.97 | $5.40 | 15661 |
| 2021-12-01 | 6.06 | $5.42 | 934217 |
| 2021-11-30 | 6.16 | $5.41 | 19457 |
| 2021-11-29 | 6.27 | $5.42 | 203630 |
| 2021-11-26 | 6.39 | $5.50 | 7168 |
| 2021-11-24 | 6.50 | $5.81 | 11631 |
| 2021-11-23 | 6.59 | $5.98 | 308941 |
| 2021-11-22 | 6.67 | $6.15 | 211505 |
| 2021-11-19 | 6.73 | $6.13 | 387557 |
| 2021-11-18 | 6.79 | $6.18 | 208514 |
| 2021-11-17 | 6.86 | $6.53 | 6078 |
| 2021-11-16 | 6.89 | $6.56 | 5352 |
| 2021-11-15 | 6.91 | $6.63 | 16155 |
| 2021-11-12 | 6.94 | $7.01 | 4986 |
| 2021-11-11 | 6.92 | $6.99 | 3915 |
| 2021-11-10 | 6.90 | $6.97 | 9405 |
| 2021-11-09 | 6.89 | $6.89 | 9866 |
| 2021-11-08 | 6.88 | $6.98 | 5742 |
| 2021-11-05 | 6.86 | $6.96 | 2674 |
| 2021-11-04 | 6.84 | $6.96 | 6420 |
| 2021-11-03 | 6.82 | $7.18 | 11387 |
| 2021-11-02 | 6.78 | $7.17 | 8498 |
| 2021-11-01 | 6.74 | $7.29 | 673023 |
| 2021-10-29 | 6.68 | $7.05 | 22713 |
| 2021-10-28 | 6.64 | $6.62 | 15096 |
| 2021-10-27 | 6.65 | $6.52 | 172723 |
| 2021-10-26 | 6.66 | $6.55 | 4607 |
| 2021-10-25 | 6.67 | $6.61 | 5056 |
| 2021-10-22 | 6.68 | $6.61 | 580777 |
| 2021-10-21 | 6.69 | $6.57 | 5710 |
| 2021-10-20 | 6.70 | $6.82 | 9375 |
| 2021-10-19 | 6.68 | $6.69 | 27805 |
| 2021-10-18 | 6.68 | $6.74 | 5047 |
| 2021-10-15 | 6.67 | $6.73 | 11781 |
| 2021-10-14 | 6.65 | $6.53 | 6121 |
| 2021-10-13 | 6.66 | $6.55 | 7743 |
| 2021-10-12 | 6.67 | $6.75 | 7677 |
| 2021-10-11 | 6.66 | $6.67 | 2193 |
| 2021-10-08 | 6.65 | $6.73 | 5197 |
| 2021-10-07 | 6.64 | $6.86 | 222728 |
| 2021-10-06 | 6.61 | $6.81 | 7872 |
| 2021-10-05 | 6.59 | $6.86 | 12139 |
| 2021-10-04 | 6.56 | $6.57 | 310106 |
| 2021-10-01 | 6.56 | $6.51 | 25198 |
| 2021-09-30 | 6.56 | $6.39 | 7913 |
| 2021-09-29 | 6.58 | $6.69 | 5834 |
| 2021-09-28 | 6.57 | $6.72 | 11960 |
| 2021-09-27 | 6.55 | $7.00 | 8617 |
| 2021-09-24 | 6.50 | $6.55 | 5557 |
| 2021-09-23 | 6.50 | $6.51 | 3752 |
| 2021-09-22 | 6.50 | $6.38 | 16419 |
| 2021-09-21 | 6.51 | $6.24 | 7824 |
| 2021-09-20 | 6.54 | $6.19 | 4840 |
| 2021-09-17 | 6.58 | $6.68 | 10115 |
| 2021-09-16 | 6.56 | $6.74 | 3232 |
| 2021-09-15 | 6.54 | $6.62 | 33227 |
| 2021-09-14 | 6.53 | $6.59 | 5752 |
| 2021-09-13 | 6.53 | $6.55 | 303670 |
| 2021-09-10 | 6.53 | $6.46 | 4405 |
| 2021-09-09 | 6.54 | $6.46 | 4348 |
| 2021-09-08 | 6.55 | $6.54 | 3864 |
| 2021-09-07 | 6.55 | $6.59 | 4961 |
| 2021-09-03 | 6.55 | $6.63 | 13202 |
| 2021-09-02 | 6.55 | $6.63 | 10145 |
| 2021-09-01 | 6.54 | $6.60 | 7463 |
| 2021-08-31 | 6.54 | $6.55 | 6154 |
| 2021-08-30 | 6.55 | $6.30 | 4089 |
| 2021-08-27 | 6.57 | $6.50 | 3132 |
| 2021-08-26 | 6.58 | $6.51 | 6102 |
| 2021-08-25 | 6.59 | $6.69 | 8204 |
| 2021-08-24 | 6.58 | $6.33 | 4119 |
| 2021-08-23 | 6.60 | $6.68 | 6316 |
| 2021-08-20 | 6.59 | $6.29 | 6632 |
| 2021-08-19 | 6.61 | $6.38 | 11105 |
| 2021-08-18 | 6.63 | $6.63 | 11321 |
| 2021-08-17 | 6.62 | $6.58 | 6903 |
| 2021-08-16 | 6.61 | $6.70 | 7046 |
| 2021-08-13 | 6.59 | $6.83 | 6249 |
| 2021-08-12 | 6.55 | $6.83 | 9763 |
| 2021-08-11 | 6.50 | $6.75 | 6057 |
| 2021-08-10 | 6.46 | $6.71 | 6775 |
| 2021-08-09 | 6.43 | $6.69 | 3360 |
| 2021-08-06 | 6.39 | $6.69 | 61223 |
| 2021-08-05 | 6.35 | $6.46 | 9755 |
| 2021-08-04 | 6.33 | $6.59 | 13489 |
| 2021-08-03 | 6.29 | $6.45 | 10806 |
| 2021-08-02 | 6.27 | $6.45 | 11437 |
| 2021-07-30 | 6.25 | $6.41 | 7556 |
| 2021-07-29 | 6.23 | $6.45 | 7599 |
| 2021-07-28 | 6.20 | $6.35 | 4773 |
| 2021-07-27 | 6.18 | $6.43 | 10625 |
| 2021-07-26 | 6.16 | $6.48 | 10623 |
| 2021-07-23 | 6.13 | $6.32 | 7058 |
| 2021-07-22 | 6.12 | $6.23 | 6668 |
| 2021-07-21 | 6.11 | $6.17 | 6745 |
| 2021-07-20 | 6.11 | $5.92 | 8864 |
| 2021-07-19 | 6.14 | $5.75 | 7284 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
25.73
2026-07-16
Close Price
$26.04
Vol: 225
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.07
Average
12.13
Maximum
25.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.73 | $26.04 | 225 |
| 2026-07-15 | 25.58 | $25.21 | 4100 |
| 2026-07-14 | 25.59 | $25.17 | 2700 |
| 2026-07-13 | 25.59 | $25.36 | 1646 |
| 2026-07-10 | 25.55 | $25.41 | 1700 |
| 2026-07-09 | 25.50 | $25.10 | 1100 |
| 2026-07-08 | 25.49 | $24.90 | 2514 |
| 2026-07-07 | 25.52 | $26.24 | 93900 |
| 2026-07-06 | 25.27 | $26.28 | 5000 |
| 2026-07-02 | 24.96 | $25.33 | 5000 |
| 2026-07-01 | 24.80 | $24.46 | 5000 |
| 2026-06-30 | 24.80 | $25.00 | 7302 |
| 2026-06-29 | 24.67 | $25.04 | 1344 |
| 2026-06-26 | 24.51 | $24.94 | 2139 |
| 2026-06-25 | 24.35 | $24.67 | 5000 |
| 2026-06-24 | 24.21 | $23.96 | 1600 |
| 2026-06-23 | 24.20 | $24.36 | 1900 |
| 2026-06-22 | 24.09 | $25.39 | 5700 |
| 2026-06-18 | 23.75 | $24.09 | 2212 |
| 2026-06-17 | 23.63 | $24.56 | 1200 |
| 2026-06-16 | 23.38 | $24.28 | 1900 |
| 2026-06-15 | 23.16 | $24.39 | 5800 |
| 2026-06-12 | 22.87 | $23.57 | 88200 |
| 2026-06-11 | 22.70 | $21.80 | 4400 |
| 2026-06-10 | 22.89 | $22.77 | 1411 |
| 2026-06-09 | 22.89 | $22.53 | 1800 |
| 2026-06-08 | 22.95 | $22.47 | 4515 |
| 2026-06-05 | 23.03 | $23.17 | 1.3M |
| 2026-06-04 | 22.97 | $22.53 | 28328 |
| 2026-06-03 | 23.03 | $22.63 | 3600 |
| 2026-06-02 | 23.09 | $23.77 | 2500 |
| 2026-06-01 | 22.91 | $23.34 | 7729 |
| 2026-05-29 | 22.78 | $23.59 | 3500 |
| 2026-05-28 | 22.59 | $22.41 | 5425 |
| 2026-05-27 | 22.61 | $24.14 | 2232 |
| 2026-05-26 | 22.28 | $22.40 | 4500 |
| 2026-05-22 | 22.25 | $23.19 | 7600 |
| 2026-05-21 | 22.05 | $22.48 | 2211 |
| 2026-05-20 | 21.97 | $22.10 | 5715 |
| 2026-05-19 | 21.96 | $21.05 | 1000 |
| 2026-05-18 | 22.18 | $22.55 | 2041 |
| 2026-05-15 | 22.10 | $21.79 | 21200 |
| 2026-05-14 | 22.18 | $23.20 | 6200 |
| 2026-05-13 | 21.98 | $21.10 | 5000 |
| 2026-05-12 | 22.18 | $21.20 | 27904 |
| 2026-05-11 | 22.40 | $21.54 | 16400 |
| 2026-05-08 | 22.57 | $23.00 | 3700 |
| 2026-05-07 | 22.47 | $21.86 | 3810 |
| 2026-05-06 | 22.60 | $23.20 | 5617 |
| 2026-05-05 | 22.46 | $22.25 | 2301 |
| 2026-05-04 | 22.50 | $22.35 | 4020 |
| 2026-05-01 | 22.52 | $22.15 | 2208 |
| 2026-04-30 | 22.59 | $22.80 | 2700 |
| 2026-04-29 | 22.53 | $21.45 | 3202 |
| 2026-04-28 | 22.74 | $22.80 | 3900 |
| 2026-04-27 | 22.71 | $21.95 | 6837 |
| 2026-04-24 | 22.85 | $22.34 | 2300 |
| 2026-04-23 | 22.92 | $22.06 | 3435 |
| 2026-04-22 | 23.07 | $22.35 | 2041 |
| 2026-04-21 | 23.17 | $22.84 | 2424 |
| 2026-04-20 | 23.18 | $24.05 | 7400 |
| 2026-04-17 | 22.94 | $23.44 | 5700 |
| 2026-04-16 | 22.79 | $23.99 | 1100 |
| 2026-04-15 | 22.50 | $23.35 | 1600 |
| 2026-04-14 | 22.29 | $23.12 | 2300 |
| 2026-04-13 | 22.09 | $23.48 | 16800 |
| 2026-04-10 | 21.79 | $23.14 | 3400 |
| 2026-04-09 | 21.51 | $23.09 | 4500 |
| 2026-04-08 | 21.19 | $22.78 | 2800 |
| 2026-04-07 | 20.90 | $21.20 | 2300 |
| 2026-04-06 | 20.89 | $22.15 | 5400 |
| 2026-04-02 | 20.68 | $21.32 | 2238 |
| 2026-04-01 | 20.62 | $21.45 | 2541 |
| 2026-03-31 | 20.52 | $20.84 | 6531 |
| 2026-03-30 | 20.54 | $20.18 | 2400 |
| 2026-03-27 | 20.71 | $20.70 | 2517 |
| 2026-03-26 | 20.80 | $21.30 | 4933 |
| 2026-03-25 | 20.78 | $21.00 | 14746 |
| 2026-03-24 | 20.83 | $21.51 | 1800 |
| 2026-03-23 | 20.78 | $21.20 | 3317 |
| 2026-03-20 | 20.80 | $20.75 | 3300 |
| 2026-03-19 | 20.92 | $20.54 | 2748 |
| 2026-03-18 | 21.10 | $20.98 | 1400 |
| 2026-03-17 | 21.23 | $21.06 | 1200 |
| 2026-03-16 | 21.37 | $20.88 | 4018 |
| 2026-03-13 | 21.57 | $21.50 | 3100 |
| 2026-03-12 | 21.68 | $20.93 | 3441 |
| 2026-03-11 | 21.93 | $21.82 | 7100 |
| 2026-03-10 | 22.04 | $21.89 | 7100 |
| 2026-03-09 | 22.16 | $21.90 | 4314 |
| 2026-03-06 | 22.29 | $21.37 | 3704 |
| 2026-03-05 | 22.57 | $22.05 | 11341 |
| 2026-03-04 | 22.75 | $21.61 | 2400 |
| 2026-03-03 | 23.05 | $21.41 | 16400 |
| 2026-03-02 | 23.44 | $22.69 | 11700 |
| 2026-02-27 | 23.64 | $23.60 | 6500 |
| 2026-02-26 | 23.67 | $23.25 | 2800 |
| 2026-02-25 | 23.78 | $23.20 | 5100 |
| 2026-02-24 | 23.92 | $23.86 | 10627 |
| 2026-02-23 | 23.95 | $24.06 | 2800 |
| 2026-02-20 | 23.93 | $23.62 | 3404 |
| 2026-02-19 | 24.01 | $23.45 | 2300 |
| 2026-02-18 | 24.14 | $23.48 | 7307 |
| 2026-02-17 | 24.29 | $22.73 | 5900 |
| 2026-02-13 | 24.61 | $23.20 | 2824 |
| 2026-02-12 | 24.88 | $24.43 | 79100 |
| 2026-02-11 | 24.94 | $24.02 | 803 |
| 2026-02-10 | 25.10 | $24.64 | 41600 |
| 2026-02-09 | 25.14 | $24.17 | 2339 |
| 2026-02-06 | 25.29 | $24.25 | 3200 |
| 2026-02-05 | 25.44 | $24.07 | 84746 |
| 2026-02-04 | 25.65 | $25.87 | 84746 |
| 2026-02-03 | 25.51 | $25.47 | 171746 |
| 2026-02-02 | 25.42 | $26.33 | 13901 |
| 2026-01-30 | 25.14 | $24.93 | 11623 |
| 2026-01-29 | 25.10 | $24.70 | 11148 |
| 2026-01-28 | 25.10 | $25.41 | 12100 |
| 2026-01-27 | 24.94 | $25.59 | 6600 |
| 2026-01-26 | 24.72 | $25.33 | 2444 |
| 2026-01-23 | 24.52 | $24.25 | 90007 |
| 2026-01-22 | 24.50 | $24.92 | 2228 |
| 2026-01-21 | 24.34 | $23.70 | 104826 |
| 2026-01-20 | 24.40 | $24.34 | 4400 |
| 2026-01-16 | 24.34 | $24.20 | 2109 |
| 2026-01-15 | 24.29 | $24.28 | 1237 |
| 2026-01-14 | 24.21 | $24.54 | 6845 |
| 2026-01-13 | 24.07 | $24.25 | 3018 |
| 2026-01-12 | 23.95 | $23.56 | 2600 |
| 2026-01-09 | 23.96 | $24.32 | 4000 |
| 2026-01-08 | 23.81 | $23.26 | 1400 |
| 2026-01-07 | 23.85 | $23.16 | 4626 |
| 2026-01-06 | 23.91 | $23.96 | 2334 |
| 2026-01-05 | 23.81 | $24.02 | 7600 |
| 2026-01-02 | 23.68 | $23.96 | 2947 |
| 2025-12-31 | 23.54 | $24.56 | 1446 |
| 2025-12-30 | 23.24 | $23.57 | 447 |
| 2025-12-29 | 23.10 | $22.55 | 2100 |
| 2025-12-26 | 23.15 | $23.35 | 3700 |
| 2025-12-24 | 23.03 | $22.55 | 1226 |
| 2025-12-23 | 23.06 | $23.20 | 1009 |
| 2025-12-22 | 22.96 | $22.50 | 29900 |
| 2025-12-19 | 22.98 | $22.55 | 4400 |
| 2025-12-18 | 22.99 | $22.88 | 6100 |
| 2025-12-17 | 22.93 | $23.23 | 2400 |
| 2025-12-16 | 22.79 | $22.84 | 1031 |
| 2025-12-15 | 22.69 | $22.90 | 4105 |
| 2025-12-12 | 22.57 | $22.71 | 1335 |
| 2025-12-11 | 22.46 | $22.89 | 816 |
| 2025-12-10 | 22.29 | $22.11 | 1100 |
| 2025-12-09 | 22.25 | $22.78 | 3512 |
| 2025-12-08 | 22.06 | $21.93 | 1341 |
| 2025-12-05 | 22.02 | $22.18 | 2500 |
| 2025-12-04 | 21.92 | $22.20 | 2500 |
| 2025-12-03 | 21.79 | $21.98 | 21926 |
| 2025-12-02 | 21.69 | $21.91 | 6500 |
| 2025-12-01 | 21.58 | $22.48 | 1736 |
| 2025-11-28 | 21.33 | $21.56 | 1213 |
| 2025-11-26 | 21.23 | $21.26 | 10417 |
| 2025-11-25 | 21.17 | $21.26 | 122900 |
| 2025-11-24 | 21.10 | $20.09 | 1700 |
| 2025-11-21 | 21.27 | $20.97 | 1633 |
| 2025-11-20 | 21.27 | $20.82 | 3340 |
| 2025-11-19 | 21.31 | $20.60 | 3800 |
| 2025-11-18 | 21.39 | $20.47 | 12800 |
| 2025-11-17 | 21.51 | $21.06 | 7400 |
| 2025-11-14 | 21.52 | $22.05 | 2200 |
| 2025-11-13 | 21.31 | $22.09 | 4025 |
| 2025-11-12 | 21.07 | $22.05 | 34300 |
| 2025-11-11 | 20.78 | $21.44 | 3900 |
| 2025-11-10 | 20.58 | $20.99 | 4207 |
| 2025-11-07 | 20.44 | $20.32 | 2100 |
| 2025-11-06 | 20.41 | $20.72 | 1102 |
| 2025-11-05 | 20.29 | $20.22 | 2100 |
| 2025-11-04 | 20.25 | $20.15 | 4600 |
| 2025-11-03 | 20.23 | $20.06 | 3635 |
| 2025-10-31 | 20.21 | $20.74 | 1124 |
| 2025-10-30 | 20.04 | $20.60 | 3334 |
| 2025-10-29 | 19.88 | $20.36 | 4404 |
| 2025-10-28 | 19.73 | $20.20 | 6119 |
| 2025-10-27 | 19.60 | $19.91 | 5200 |
| 2025-10-24 | 19.50 | $19.77 | 34900 |
| 2025-10-23 | 19.41 | $19.21 | 2127 |
| 2025-10-22 | 19.43 | $19.82 | 1301 |
| 2025-10-21 | 19.32 | $19.80 | 3620 |
| 2025-10-20 | 19.20 | $20.01 | 2200 |
| 2025-10-17 | 19.01 | $19.70 | 2900 |
| 2025-10-16 | 18.86 | $20.00 | 2900 |
| 2025-10-15 | 18.62 | $17.88 | 1430 |
| 2025-10-14 | 18.78 | $18.45 | 1000 |
| 2025-10-13 | 18.86 | $18.25 | 3323 |
| 2025-10-10 | 18.99 | $18.26 | 3700 |
| 2025-10-09 | 19.13 | $18.02 | 2017 |
| 2025-10-08 | 19.35 | $19.08 | 2603 |
| 2025-10-07 | 19.38 | $18.86 | 2838 |
| 2025-10-06 | 19.46 | $19.14 | 1518 |
| 2025-10-03 | 19.49 | $19.50 | 131136 |
| 2025-10-02 | 19.45 | $19.25 | 926 |
| 2025-10-01 | 19.45 | $19.35 | 9300 |
| 2025-09-30 | 19.43 | $19.50 | 25900 |
| 2025-09-29 | 19.37 | $18.93 | 2129 |
| 2025-09-26 | 19.42 | $19.22 | 3300 |
| 2025-09-25 | 19.41 | $19.00 | 32526 |
| 2025-09-24 | 19.45 | $19.10 | 2100 |
| 2025-09-23 | 19.47 | $19.40 | 3301 |
| 2025-09-22 | 19.43 | $19.18 | 2149 |
| 2025-09-19 | 19.42 | $19.58 | 111500 |
| 2025-09-18 | 19.33 | $19.33 | 4900 |
| 2025-09-17 | 19.27 | $19.23 | 1900 |
| 2025-09-16 | 19.22 | $19.18 | 5200 |
| 2025-09-15 | 19.17 | $19.50 | 97100 |
| 2025-09-12 | 19.04 | $18.88 | 2700 |
| 2025-09-11 | 19.01 | $19.05 | 1700 |
| 2025-09-10 | 18.95 | $19.27 | 124405 |
| 2025-09-09 | 18.82 | $18.58 | 1000 |
| 2025-09-08 | 18.81 | $19.20 | 4300 |
| 2025-09-05 | 18.68 | $18.26 | 11400 |
| 2025-09-04 | 18.71 | $18.00 | 1500 |
| 2025-09-03 | 18.80 | $17.85 | 2200 |
| 2025-09-02 | 18.94 | $17.93 | 2500 |
| 2025-08-29 | 19.08 | $18.09 | 1421 |
| 2025-08-28 | 19.20 | $18.15 | 205144 |
| 2025-08-27 | 19.32 | $18.16 | 2222 |
| 2025-08-26 | 19.45 | $18.65 | 2700 |
| 2025-08-25 | 19.50 | $19.00 | 900 |
| 2025-08-22 | 19.47 | $19.45 | 1500 |
| 2025-08-21 | 19.34 | $19.30 | 5624 |
| 2025-08-20 | 19.21 | $19.05 | 201800 |
| 2025-08-19 | 19.11 | $19.38 | 2342 |
| 2025-08-18 | 18.92 | $19.13 | 2934 |
| 2025-08-15 | 18.73 | $19.45 | 53600 |
| 2025-08-14 | 18.45 | $18.95 | 1317 |
| 2025-08-13 | 18.22 | $18.77 | 2700 |
| 2025-08-12 | 17.98 | $18.50 | 3337 |
| 2025-08-11 | 17.76 | $18.58 | 1337 |
| 2025-08-08 | 17.48 | $18.79 | 501922 |
| 2025-08-07 | 17.10 | $17.59 | 7418 |
| 2025-08-06 | 16.91 | $18.60 | 3200 |
| 2025-08-05 | 16.48 | $17.66 | 172300 |
| 2025-08-04 | 16.17 | $17.10 | 5331 |
| 2025-08-01 | 15.92 | $17.45 | 6100 |
| 2025-07-31 | 15.56 | $16.75 | 11517 |
| 2025-07-30 | 15.29 | $15.45 | 900 |
| 2025-07-29 | 15.25 | $15.55 | 5317 |
| 2025-07-28 | 15.18 | $15.45 | 97700 |
| 2025-07-25 | 15.13 | $15.30 | 2644 |
| 2025-07-24 | 15.09 | $15.33 | 7732 |
| 2025-07-23 | 15.04 | $15.03 | 2226 |
| 2025-07-22 | 15.05 | $14.15 | 54100 |
| 2025-07-21 | 15.24 | $14.90 | 57000 |
| 2025-07-18 | 15.31 | $14.93 | 800 |
| 2025-07-17 | 15.38 | $15.45 | 1900 |
| 2025-07-16 | 15.36 | $14.83 | 1900 |
| 2025-07-15 | 15.45 | $15.00 | 647 |
| 2025-07-14 | 15.53 | $15.43 | 1106 |
| 2025-07-11 | 15.53 | $15.20 | 1415 |
| 2025-07-10 | 15.58 | $15.98 | 1400 |
| 2025-07-09 | 15.46 | $16.00 | 9300 |
| 2025-07-08 | 15.33 | $15.73 | 501030 |
| 2025-07-07 | 15.23 | $15.21 | 2214 |
| 2025-07-03 | 15.22 | $15.00 | 3500 |
| 2025-07-02 | 15.25 | $15.43 | 2443 |
| 2025-07-01 | 15.20 | $15.20 | 3600 |
| 2025-06-30 | 15.18 | $15.35 | 1819 |
| 2025-06-27 | 15.13 | $14.55 | 6407 |
| 2025-06-26 | 15.24 | $15.00 | 1700 |
| 2025-06-25 | 15.28 | $15.05 | 2305 |
| 2025-06-24 | 15.30 | $15.50 | 1600 |
| 2025-06-23 | 15.24 | $14.76 | 8100 |
| 2025-06-20 | 15.32 | $14.98 | 6031 |
| 2025-06-18 | 15.36 | $15.26 | 57400 |
| 2025-06-17 | 15.35 | $15.70 | 110000 |
| 2025-06-16 | 15.25 | $15.58 | 2.4M |
| 2025-06-13 | 15.15 | $14.88 | 3800 |
| 2025-06-12 | 15.19 | $14.35 | — |
| 2025-06-11 | 15.34 | $14.35 | 403 |
| 2025-06-10 | 15.51 | $15.20 | 102104 |
| 2025-06-09 | 15.53 | $15.50 | 7800 |
| 2025-06-06 | 15.48 | $15.15 | 5900 |
| 2025-06-05 | 15.50 | $15.60 | 419 |
| 2025-06-04 | 15.43 | $15.15 | — |
| 2025-06-03 | 15.43 | $15.15 | — |
| 2025-06-02 | 15.43 | $15.15 | — |
| 2025-05-30 | 15.43 | $15.15 | — |
| 2025-05-29 | 15.43 | $15.15 | 27800 |
| 2025-05-28 | 15.42 | $15.48 | — |
| 2025-05-27 | 15.34 | $15.48 | — |
| 2025-05-23 | 15.25 | $15.48 | — |
| 2025-05-22 | 15.13 | $15.48 | 200 |
| 2025-05-21 | 14.99 | $15.63 | 200 |
| 2025-05-20 | 14.80 | $15.53 | 121 |
| 2025-05-19 | 14.59 | $15.05 | — |
| 2025-05-16 | 14.45 | $15.05 | 2200 |
| 2025-05-15 | 14.28 | $14.50 | — |
| 2025-05-14 | 14.21 | $14.50 | — |
| 2025-05-13 | 14.11 | $14.50 | — |
| 2025-05-12 | 14.00 | $14.50 | — |
| 2025-05-09 | 13.88 | $14.50 | 510 |
| 2025-05-08 | 13.73 | $13.65 | — |
| 2025-05-07 | 13.73 | $13.65 | — |
| 2025-05-06 | 13.74 | $13.65 | — |
| 2025-05-05 | 13.74 | $13.65 | — |
| 2025-05-02 | 13.75 | $13.65 | — |
| 2025-05-01 | 13.75 | $13.65 | 234 |
| 2025-04-30 | 13.76 | $13.60 | 2300 |
| 2025-04-29 | 13.77 | $14.80 | 300 |
| 2025-04-28 | 13.54 | $14.05 | — |
| 2025-04-25 | 13.42 | $14.05 | — |
| 2025-04-24 | 13.29 | $14.05 | — |
| 2025-04-23 | 13.13 | $14.05 | 4621 |
| 2025-04-22 | 12.95 | $12.99 | — |
| 2025-04-21 | 12.97 | $12.99 | 200 |
| 2025-04-17 | 12.99 | $13.18 | — |
| 2025-04-16 | 12.98 | $13.18 | — |
| 2025-04-15 | 12.96 | $13.18 | — |
| 2025-04-14 | 12.94 | $13.18 | 600 |
| 2025-04-11 | 12.92 | $12.80 | 400 |
| 2025-04-10 | 12.98 | $11.10 | — |
| 2025-04-09 | 13.41 | $11.10 | 8110 |
| 2025-04-08 | 13.91 | $11.59 | 26000 |
| 2025-04-07 | 14.39 | $12.34 | 1700 |
| 2025-04-04 | 14.78 | $14.45 | — |
| 2025-04-03 | 14.79 | $14.45 | — |
| 2025-04-02 | 14.79 | $14.45 | — |
| 2025-04-01 | 14.79 | $14.45 | — |
| 2025-03-31 | 14.79 | $14.45 | — |
| 2025-03-28 | 14.78 | $14.45 | — |
| 2025-03-27 | 14.77 | $14.45 | — |
| 2025-03-26 | 14.76 | $14.45 | — |
| 2025-03-25 | 14.73 | $14.45 | 606 |
| 2025-03-24 | 14.70 | $14.58 | — |
| 2025-03-21 | 14.63 | $14.58 | — |
| 2025-03-20 | 14.55 | $14.58 | — |
| 2025-03-19 | 14.44 | $14.58 | — |
| 2025-03-18 | 14.32 | $14.58 | — |
| 2025-03-17 | 14.17 | $14.58 | 1700 |
| 2025-03-14 | 13.99 | $13.65 | 134 |
| 2025-03-13 | 13.97 | $14.03 | 200 |
| 2025-03-12 | 13.87 | $14.08 | 1047 |
| 2025-03-11 | 13.74 | $13.89 | 300 |
| 2025-03-10 | 13.62 | $14.15 | 517 |
| 2025-03-07 | 13.42 | $13.07 | — |
| 2025-03-06 | 13.41 | $13.07 | — |
| 2025-03-05 | 13.40 | $13.07 | — |
| 2025-03-04 | 13.38 | $13.07 | 200 |
| 2025-03-03 | 13.35 | $13.30 | — |
| 2025-02-28 | 13.27 | $13.30 | — |
| 2025-02-27 | 13.16 | $13.30 | — |
| 2025-02-26 | 13.04 | $13.30 | — |
| 2025-02-25 | 12.89 | $13.30 | 337 |
| 2025-02-24 | 12.71 | $12.93 | 1100 |
| 2025-02-21 | 12.58 | $12.97 | 301 |
| 2025-02-20 | 12.41 | $12.88 | 1600 |
| 2025-02-19 | 12.23 | $12.68 | 228700 |
| 2025-02-18 | 12.06 | $12.30 | 400 |
| 2025-02-14 | 11.94 | $12.10 | — |
| 2025-02-13 | 11.84 | $12.10 | — |
| 2025-02-12 | 11.72 | $12.10 | — |
| 2025-02-11 | 11.58 | $12.10 | 145620 |
| 2025-02-10 | 11.41 | $11.43 | — |
| 2025-02-07 | 11.36 | $11.43 | — |
| 2025-02-06 | 11.29 | $11.43 | 229839 |
| 2025-02-05 | 11.21 | $11.64 | 200 |
| 2025-02-04 | 11.07 | $10.99 | 247 |
| 2025-02-03 | 11.04 | $11.35 | 2000 |
| 2025-01-31 | 10.93 | $11.92 | 27300 |
| 2025-01-30 | 10.68 | $11.49 | 415 |
| 2025-01-29 | 10.48 | $10.38 | — |
| 2025-01-28 | 10.47 | $10.38 | — |
| 2025-01-27 | 10.47 | $10.38 | — |
| 2025-01-24 | 10.46 | $10.38 | — |
| 2025-01-23 | 10.46 | $10.38 | — |
| 2025-01-22 | 10.44 | $10.38 | — |
| 2025-01-21 | 10.43 | $10.38 | — |
| 2025-01-17 | 10.41 | $10.38 | — |
| 2025-01-16 | 10.39 | $10.38 | 124 |
| 2025-01-15 | 10.36 | $10.73 | — |
| 2025-01-14 | 10.26 | $10.73 | — |
| 2025-01-13 | 10.13 | $10.73 | 4700 |
| 2025-01-10 | 9.99 | $10.90 | 160931 |
| 2025-01-08 | 9.78 | $10.16 | — |
| 2025-01-07 | 9.70 | $10.16 | 3000 |
| 2025-01-06 | 9.60 | $9.77 | — |
| 2025-01-03 | 9.58 | $9.77 | — |
| 2025-01-02 | 9.54 | $9.77 | — |
| 2024-12-31 | 9.50 | $9.77 | — |
| 2024-12-30 | 9.46 | $9.77 | — |
| 2024-12-27 | 9.41 | $9.77 | — |
| 2024-12-26 | 9.36 | $9.77 | — |
| 2024-12-24 | 9.29 | $9.77 | — |
| 2024-12-23 | 9.22 | $9.77 | — |
| 2024-12-20 | 9.13 | $9.77 | — |
| 2024-12-19 | 9.04 | $9.77 | 280000 |
| 2024-12-18 | 8.93 | $9.14 | — |
| 2024-12-17 | 8.94 | $9.14 | — |
| 2024-12-16 | 8.96 | $9.14 | — |
| 2024-12-13 | 8.98 | $9.14 | — |
| 2024-12-12 | 9.00 | $9.14 | — |
| 2024-12-11 | 9.03 | $9.14 | — |
| 2024-12-10 | 9.08 | $9.14 | — |
| 2024-12-09 | 9.13 | $9.14 | — |
| 2024-12-06 | 9.19 | $9.14 | — |
| 2024-12-05 | 9.27 | $9.14 | — |
| 2024-12-04 | 9.36 | $9.14 | — |
| 2024-12-03 | 9.47 | $9.14 | — |
| 2024-12-02 | 9.60 | $9.14 | — |
| 2024-11-29 | 9.76 | $9.14 | — |
| 2024-11-27 | 9.94 | $9.14 | — |
| 2024-11-26 | 10.15 | $9.14 | — |
| 2024-11-25 | 10.40 | $9.14 | — |
| 2024-11-22 | 10.70 | $9.14 | 51619 |
| 2024-11-21 | 11.04 | $11.00 | — |
| 2024-11-20 | 11.04 | $11.00 | — |
| 2024-11-19 | 11.04 | $11.00 | — |
| 2024-11-18 | 11.04 | $11.00 | — |
| 2024-11-15 | 11.04 | $11.00 | — |
| 2024-11-14 | 11.05 | $11.00 | — |
| 2024-11-13 | 11.05 | $11.00 | — |
| 2024-11-12 | 11.05 | $11.00 | — |
| 2024-11-11 | 11.05 | $11.00 | — |
| 2024-11-08 | 11.06 | $11.00 | — |
| 2024-11-07 | 11.06 | $11.00 | — |
| 2024-11-06 | 11.06 | $11.00 | — |
| 2024-11-05 | 11.06 | $11.00 | — |
| 2024-11-04 | 11.06 | $11.00 | — |
| 2024-11-01 | 11.06 | $11.00 | — |
| 2024-10-31 | 11.06 | $11.00 | — |
| 2024-10-30 | 11.06 | $11.00 | — |
| 2024-10-29 | 11.06 | $11.00 | — |
| 2024-10-28 | 11.06 | $11.00 | — |
| 2024-10-25 | 11.06 | $11.00 | — |
| 2024-10-24 | 11.05 | $11.00 | — |
| 2024-10-23 | 11.05 | $11.00 | — |
| 2024-10-22 | 11.04 | $11.00 | — |
| 2024-10-21 | 11.03 | $11.00 | — |
| 2024-10-18 | 11.02 | $11.00 | — |
| 2024-10-17 | 11.00 | $11.00 | — |
| 2024-10-16 | 10.98 | $11.00 | — |
| 2024-10-15 | 10.96 | $11.00 | 900 |
| 2024-10-14 | 10.93 | $11.00 | — |
| 2024-10-11 | 10.90 | $11.00 | — |
| 2024-10-10 | 10.86 | $11.00 | — |
| 2024-10-09 | 10.81 | $11.00 | — |
| 2024-10-08 | 10.76 | $11.00 | — |
| 2024-10-07 | 10.70 | $11.00 | 12000 |
| 2024-10-04 | 10.62 | $11.00 | — |
| 2024-10-03 | 10.54 | $11.00 | 2000 |
| 2024-09-26 | 10.43 | $11.00 | 13050 |
| 2024-09-05 | 10.32 | $10.15 | 250 |
| 2024-08-30 | 10.36 | $10.06 | 9814 |
| 2024-08-29 | 10.43 | $10.99 | 134 |
| 2024-08-28 | 10.32 | $9.90 | 134 |
| 2024-08-14 | 10.41 | $9.60 | 5090 |
| 2024-08-09 | 10.59 | $9.63 | 108 |
| 2024-07-10 | 10.79 | $10.38 | 104 |
| 2024-06-17 | 10.86 | $10.05 | 134 |
| 2024-06-12 | 11.01 | $10.00 | 4288 |
| 2024-05-22 | 11.20 | $10.37 | 141187 |
| 2024-05-15 | 11.33 | $10.74 | 387956 |
| 2024-05-13 | 11.41 | $10.45 | 7764 |
| 2024-05-02 | 11.55 | $10.40 | 1.3M |
| 2024-04-29 | 11.73 | $11.63 | 27443 |
| 2024-04-23 | 11.67 | $11.78 | 716 |
| 2024-04-15 | 11.57 | $10.80 | 308 |
| 2024-04-12 | 11.66 | $10.98 | 1105 |
| 2024-04-09 | 11.71 | $11.57 | 292 |
| 2024-04-08 | 11.65 | $11.55 | 309 |
| 2024-04-04 | 11.57 | $12.18 | 220 |
| 2024-04-03 | 11.34 | $11.95 | 528 |
| 2024-03-25 | 11.13 | $11.45 | 315960 |
| 2024-03-22 | 10.97 | $11.21 | 3698 |
| 2024-03-21 | 10.84 | $12.08 | 149 |
| 2024-03-18 | 10.51 | $11.17 | 180300 |
| 2024-03-15 | 10.30 | $11.20 | 1366 |
| 2024-03-06 | 10.06 | $10.14 | 378187 |
| 2024-03-05 | 9.99 | $10.25 | 606 |
| 2024-03-01 | 9.90 | $10.24 | 218 |
| 2024-02-29 | 9.78 | $9.77 | 5560 |
| 2024-02-28 | 9.74 | $10.13 | 92365 |
| 2024-02-21 | 9.62 | $9.71 | 600924 |
| 2024-02-20 | 9.57 | $9.86 | 500305 |
| 2024-02-14 | 9.47 | $9.36 | 51582 |
| 2024-02-12 | 9.47 | $9.85 | 1521 |
| 2024-02-07 | 9.35 | $9.45 | 5893 |
| 2024-02-05 | 9.31 | $9.23 | 978 |
| 2024-02-01 | 9.30 | $9.51 | 1195 |
| 2024-01-31 | 9.22 | $9.80 | 1116 |
| 2024-01-30 | 9.08 | $8.86 | 671 |
| 2024-01-29 | 9.11 | $8.90 | 555 |
| 2024-01-25 | 9.13 | $9.09 | 4064 |
| 2024-01-23 | 9.11 | $8.63 | 400500 |
| 2024-01-22 | 9.19 | $8.63 | 1496 |
| 2024-01-17 | 9.28 | $8.51 | 112 |
| 2024-01-10 | 9.41 | $9.57 | 309 |
| 2024-01-04 | 9.33 | $9.55 | 672 |
| 2024-01-03 | 9.24 | $9.39 | 793 |
| 2023-12-29 | 9.17 | $8.90 | 891 |
| 2023-12-26 | 9.18 | $9.02 | 201 |
| 2023-12-22 | 9.18 | $8.65 | 1008 |
| 2023-12-20 | 9.25 | $8.64 | 148 |
| 2023-12-15 | 9.33 | $9.31 | 166 |
| 2023-12-13 | 9.27 | $9.46 | 1289 |
| 2023-12-12 | 9.18 | $8.78 | 282 |
| 2023-12-11 | 9.21 | $9.16 | 101100 |
| 2023-12-08 | 9.16 | $9.15 | 100733 |
| 2023-12-07 | 9.11 | $9.13 | 150218 |
| 2023-11-30 | 9.04 | $9.31 | 20558 |
| 2023-11-28 | 8.93 | $9.31 | 254 |
| 2023-11-24 | 8.79 | $8.95 | 159 |
| 2023-11-20 | 8.71 | $8.77 | 2554 |
| 2023-11-17 | 8.65 | $8.71 | 503487 |
| 2023-11-16 | 8.59 | $8.87 | 5346 |
| 2023-11-15 | 8.48 | $8.97 | 250700 |
| 2023-11-14 | 8.33 | $8.75 | 553200 |
| 2023-11-09 | 8.20 | $8.81 | 7000 |
| 2023-11-06 | 8.04 | $8.70 | 14650 |
| 2023-11-02 | 7.88 | $7.62 | 667 |
| 2023-10-23 | 7.91 | $7.69 | 6179 |
| 2023-10-20 | 7.93 | $8.16 | 624502 |
| 2023-10-16 | 7.86 | $8.46 | 210 |
| 2023-10-09 | 7.71 | $7.35 | 157 |
| 2023-10-03 | 7.76 | $7.65 | 111550 |
| 2023-09-27 | 7.77 | $7.59 | 8303 |
| 2023-09-15 | 7.78 | $7.86 | 1227 |
| 2023-09-14 | 7.74 | $7.45 | 220 |
| 2023-08-29 | 7.78 | $7.75 | 616 |
| 2023-08-18 | 7.76 | $7.58 | 187 |
| 2023-08-16 | 7.77 | $7.37 | 218 |
| 2023-08-15 | 7.83 | $7.85 | 4245 |
| 2023-08-11 | 7.79 | $8.15 | 4.3M |
| 2023-08-07 | 7.68 | $7.32 | 384 |
| 2023-07-28 | 7.73 | $8.06 | 1824 |
| 2023-07-25 | 7.62 | $7.53 | 678 |
| 2023-07-24 | 7.61 | $7.53 | 148 |
| 2023-07-20 | 7.60 | $7.76 | 128 |
| 2023-07-18 | 7.54 | $7.67 | 1035 |
| 2023-07-12 | 7.48 | $7.77 | 16246 |
| 2023-07-10 | 7.39 | $7.55 | 3663 |
| 2023-07-07 | 7.33 | $7.82 | 1315 |
| 2023-07-03 | 7.21 | $7.99 | 257 |
| 2023-06-28 | 7.02 | $7.43 | 341 |
| 2023-06-26 | 6.93 | $7.27 | 502809 |
| 2023-06-13 | 6.85 | $6.80 | 252449 |
| 2023-06-12 | 6.86 | $7.29 | 718 |
| 2023-06-09 | 6.77 | $6.58 | 1573 |
| 2023-06-06 | 6.82 | $6.56 | 1456 |
| 2023-06-05 | 6.87 | $7.04 | 370 |
| 2023-06-02 | 6.84 | $6.71 | 114 |
| 2023-05-31 | 6.87 | $6.51 | 485 |
| 2023-05-25 | 6.94 | $6.46 | 7897 |
| 2023-05-24 | 7.04 | $6.51 | 3325 |
| 2023-05-23 | 7.14 | $7.09 | 394 |
| 2023-05-22 | 7.13 | $7.29 | 253 |
| 2023-05-17 | 7.08 | $6.72 | 4078 |
| 2023-05-16 | 7.14 | $6.69 | 195 |
| 2023-05-15 | 7.22 | $7.09 | 18674 |
| 2023-05-11 | 7.22 | $6.90 | 643 |
| 2023-05-10 | 7.26 | $6.68 | 744 |
| 2023-05-09 | 7.36 | $6.88 | 761 |
| 2023-05-08 | 7.42 | $7.34 | 7327 |
| 2023-05-04 | 7.40 | $6.53 | 388 |
| 2023-05-01 | 7.54 | $7.59 | 206 |
| 2023-04-25 | 7.48 | $7.53 | 250 |
| 2023-04-14 | 7.41 | $7.39 | 400 |
| 2023-04-11 | 7.37 | $6.83 | 11021 |
| 2023-03-31 | 7.43 | $6.97 | 1097 |
| 2023-03-28 | 7.47 | $6.46 | 427 |
| 2023-03-16 | 7.62 | $6.51 | 777 |
| 2023-03-13 | 7.79 | $6.95 | 110401 |
| 2023-03-06 | 7.88 | $7.90 | 1000 |
| 2023-03-03 | 7.78 | $7.85 | 10005 |
| 2023-03-02 | 7.67 | $7.63 | 2116 |
| 2023-03-01 | 7.59 | $7.76 | 1745 |
| 2023-02-27 | 7.46 | $7.50 | 100 |
| 2023-02-24 | 7.36 | $7.36 | 13400 |
| 2023-02-16 | 7.27 | $7.45 | 1522 |
| 2023-02-15 | 7.14 | $7.40 | 401 |
| 2023-02-13 | 6.99 | $7.32 | 2035 |
| 2023-02-06 | 6.84 | $7.28 | 674169 |
| 2023-02-01 | 6.66 | $7.21 | 1156 |
| 2023-01-31 | 6.47 | $6.90 | 1000 |
| 2023-01-26 | 6.31 | $6.86 | 2412 |
| 2023-01-12 | 6.13 | $6.70 | 100 |
| 2023-01-09 | 5.94 | $6.75 | 281 |
| 2022-12-28 | 5.72 | $5.88 | 4939 |
| 2022-12-21 | 5.64 | $5.75 | 2963 |
| 2022-12-16 | 5.57 | $5.60 | 311 |
| 2022-12-13 | 5.53 | $5.98 | 100 |
| 2022-12-12 | 5.39 | $5.81 | 130 |
| 2022-12-08 | 5.26 | $5.84 | 267 |
| 2022-11-29 | 5.11 | $5.82 | 5273 |
| 2022-11-23 | 4.93 | $5.60 | 8577 |
| 2022-10-28 | 4.77 | $5.00 | 8010 |
| 2022-10-25 | 4.72 | $5.19 | 248 |
| 2022-10-20 | 4.61 | $4.97 | 602 |
| 2022-10-14 | 4.53 | $4.63 | 317106 |
| 2022-10-13 | 4.51 | $4.60 | 27213 |
| 2022-10-12 | 4.49 | $4.30 | 64779 |
| 2022-10-04 | 4.54 | $4.64 | 316 |
| 2022-10-03 | 4.52 | $4.58 | 431 |
| 2022-09-30 | 4.50 | $4.23 | 316 |
| 2022-09-29 | 4.56 | $4.45 | 566 |
| 2022-09-27 | 4.59 | $4.35 | 135 |
| 2022-09-26 | 4.64 | $4.43 | 159 |
| 2022-09-23 | 4.68 | $4.49 | 356 |
| 2022-09-22 | 4.71 | $4.66 | 29935 |
| 2022-09-20 | 4.71 | $4.78 | 376 |
| 2022-09-13 | 4.69 | $4.81 | 314 |
| 2022-09-12 | 4.66 | $5.00 | 5036 |
| 2022-08-31 | 4.58 | $4.56 | 995 |
| 2022-08-26 | 4.58 | $4.18 | 562 |
| 2022-08-24 | 4.66 | $4.46 | 140 |
| 2022-08-23 | 4.69 | $4.46 | 500543 |
| 2022-08-22 | 4.73 | $4.55 | 1.9M |
| 2022-08-18 | 4.76 | $4.89 | 220 |
| 2022-08-17 | 4.72 | $4.80 | 100 |
| 2022-08-16 | 4.69 | $4.89 | 212 |
| 2022-08-15 | 4.63 | $4.80 | 306 |
| 2022-08-12 | 4.59 | $4.68 | 355 |
| 2022-08-10 | 4.56 | $4.83 | 1.0M |
| 2022-08-09 | 4.50 | $4.58 | 6038 |
| 2022-08-08 | 4.47 | $4.74 | 1.3M |
| 2022-08-05 | 4.42 | $4.64 | 166478 |
| 2022-08-04 | 4.37 | $4.73 | 3824 |
| 2022-08-03 | 4.29 | $4.67 | 5306 |
| 2022-08-02 | 4.22 | $4.49 | 1754 |
| 2022-08-01 | 4.17 | $4.34 | 8475 |
| 2022-07-29 | 4.15 | $4.51 | 8960 |
| 2022-07-28 | 4.09 | $4.22 | 8430 |
| 2022-07-27 | 4.09 | $4.24 | 5724 |
| 2022-07-26 | 4.07 | $4.00 | 30855 |
| 2022-07-25 | 4.11 | $4.28 | 5897 |
| 2022-07-22 | 4.10 | $4.18 | 6752 |
| 2022-07-21 | 4.10 | $4.03 | 2411 |
| 2022-07-20 | 4.14 | $4.10 | 5853 |
| 2022-07-19 | 4.18 | $4.41 | 11348 |
| 2022-07-18 | 4.15 | $4.32 | 14084 |
| 2022-07-15 | 4.14 | $4.07 | 181897 |
| 2022-07-14 | 4.18 | $3.98 | 563211 |
| 2022-07-13 | 4.25 | $4.18 | 1.3M |
| 2022-07-12 | 4.29 | $4.13 | 7057 |
| 2022-07-11 | 4.35 | $4.35 | 2321 |
| 2022-07-08 | 4.37 | $4.50 | 5089 |
| 2022-07-07 | 4.37 | $4.40 | 8625 |
| 2022-07-06 | 4.39 | $4.32 | 3751 |
| 2022-07-05 | 4.42 | $4.34 | 1.0M |
| 2022-07-01 | 4.46 | $4.61 | 3.0M |
| 2022-06-30 | 4.45 | $4.35 | 174218 |
| 2022-06-29 | 4.50 | $4.32 | 104250 |
| 2022-06-28 | 4.56 | $4.83 | 516310 |
| 2022-06-27 | 4.52 | $4.72 | 7508 |
| 2022-06-24 | 4.50 | $4.60 | 5257 |
| 2022-06-23 | 4.51 | $4.54 | 3893 |
| 2022-06-22 | 4.53 | $4.61 | 54287 |
| 2022-06-21 | 4.54 | $4.34 | 5992 |
| 2022-06-17 | 4.61 | $4.47 | 8055 |
| 2022-06-16 | 4.66 | $4.43 | 7675 |
| 2022-06-15 | 4.73 | $4.38 | 12361 |
| 2022-06-14 | 4.83 | $4.38 | 21791 |
| 2022-06-13 | 4.94 | $4.35 | 7860 |
| 2022-06-10 | 5.08 | $4.36 | 1.1M |
| 2022-06-09 | 5.24 | $5.05 | 1.9M |
| 2022-06-08 | 5.28 | $5.23 | 5002 |
| 2022-06-07 | 5.28 | $5.24 | 11300 |
| 2022-06-06 | 5.28 | $5.45 | 23185 |
| 2022-06-03 | 5.25 | $5.16 | 6425 |
| 2022-06-02 | 5.26 | $5.41 | 151333 |
| 2022-06-01 | 5.22 | $5.36 | 43987 |
| 2022-05-31 | 5.19 | $5.50 | 208343 |
| 2022-05-27 | 5.13 | $5.41 | 5423 |
| 2022-05-26 | 5.07 | $5.42 | 11206 |
| 2022-05-25 | 5.00 | $5.20 | 11297 |
| 2022-05-24 | 4.97 | $5.20 | 17893 |
| 2022-05-23 | 4.93 | $5.19 | 10336 |
| 2022-05-20 | 4.90 | $4.75 | 7808 |
| 2022-05-19 | 4.94 | $5.09 | 7575 |
| 2022-05-18 | 4.93 | $4.87 | 8949 |
| 2022-05-17 | 4.96 | $5.42 | 4663 |
| 2022-05-16 | 4.88 | $5.04 | 27652 |
| 2022-05-13 | 4.86 | $5.06 | 9251 |
| 2022-05-12 | 4.84 | $4.75 | 10614 |
| 2022-05-11 | 4.89 | $4.99 | 10342 |
| 2022-05-10 | 4.89 | $4.89 | 22329 |
| 2022-05-09 | 4.92 | $4.66 | 15483 |
| 2022-05-06 | 5.00 | $4.84 | 12174 |
| 2022-05-05 | 5.06 | $4.86 | 18559 |
| 2022-05-04 | 5.12 | $5.15 | 7624 |
| 2022-05-03 | 5.13 | $5.12 | 9191 |
| 2022-05-02 | 5.15 | $5.24 | 10322 |
| 2022-04-29 | 5.15 | $5.34 | 3371 |
| 2022-04-28 | 5.13 | $4.94 | 8372 |
| 2022-04-27 | 5.19 | $4.95 | 58622 |
| 2022-04-26 | 5.26 | $5.04 | 6191 |
| 2022-04-25 | 5.33 | $5.29 | 7242 |
| 2022-04-22 | 5.35 | $5.39 | 8559 |
| 2022-04-21 | 5.36 | $5.58 | 4039 |
| 2022-04-20 | 5.33 | $5.53 | 4544 |
| 2022-04-19 | 5.30 | $5.48 | 5526 |
| 2022-04-18 | 5.28 | $5.32 | 7074 |
| 2022-04-14 | 5.30 | $5.26 | 7943 |
| 2022-04-13 | 5.33 | $5.20 | 9233 |
| 2022-04-12 | 5.38 | $5.35 | 4472 |
| 2022-04-11 | 5.40 | $5.24 | 2381 |
| 2022-04-08 | 5.46 | $5.12 | 4937 |
| 2022-04-07 | 5.55 | $5.13 | 5691 |
| 2022-04-06 | 5.65 | $5.30 | 5634 |
| 2022-04-05 | 5.73 | $5.67 | 2.7M |
| 2022-04-04 | 5.75 | $5.97 | 9591 |
| 2022-04-01 | 5.71 | $5.83 | 11207 |
| 2022-03-31 | 5.69 | $5.72 | 3660 |
| 2022-03-30 | 5.69 | $6.02 | 1.2M |
| 2022-03-29 | 5.63 | $6.02 | 503663 |
| 2022-03-28 | 5.56 | $5.44 | 5154 |
| 2022-03-25 | 5.61 | $5.69 | 9934 |
| 2022-03-24 | 5.60 | $5.80 | 68685 |
| 2022-03-23 | 5.58 | $5.95 | 8533 |
| 2022-03-22 | 5.52 | $5.64 | 11499 |
| 2022-03-21 | 5.52 | $5.61 | 8406 |
| 2022-03-18 | 5.52 | $6.06 | 9559 |
| 2022-03-17 | 5.44 | $5.64 | 16148 |
| 2022-03-16 | 5.43 | $5.64 | 1.0M |
| 2022-03-15 | 5.41 | $5.81 | 12526 |
| 2022-03-14 | 5.37 | $5.51 | 6251 |
| 2022-03-11 | 5.38 | $5.24 | 38094 |
| 2022-03-10 | 5.45 | $5.63 | 6767 |
| 2022-03-09 | 5.45 | $5.27 | 15185 |
| 2022-03-08 | 5.53 | $5.12 | 1.0M |
| 2022-03-07 | 5.66 | $4.64 | 1.2M |
| 2022-03-04 | 5.91 | $5.27 | 412643 |
| 2022-03-03 | 6.07 | $5.90 | 8622 |
| 2022-03-02 | 6.12 | $5.96 | 21059 |
| 2022-03-01 | 6.17 | $5.45 | 11142 |
| 2022-02-28 | 6.33 | $5.84 | 6228 |
| 2022-02-25 | 6.44 | $6.09 | 10054 |
| 2022-02-24 | 6.52 | $5.98 | 13353 |
| 2022-02-23 | 6.63 | $6.60 | 8382 |
| 2022-02-22 | 6.62 | $6.17 | 409138 |
| 2022-02-18 | 6.71 | $6.73 | 156688 |
| 2022-02-17 | 6.69 | $6.58 | 16295 |
| 2022-02-16 | 6.70 | $6.41 | 5782 |
| 2022-02-15 | 6.75 | $6.42 | 7417 |
| 2022-02-14 | 6.80 | $6.66 | 7282 |
| 2022-02-11 | 6.80 | $6.48 | 7342 |
| 2022-02-10 | 6.85 | $7.15 | 7019 |
| 2022-02-09 | 6.75 | $7.13 | 9245 |
| 2022-02-08 | 6.65 | $6.99 | 12631 |
| 2022-02-07 | 6.56 | $6.80 | 160280 |
| 2022-02-04 | 6.49 | $6.23 | 15305 |
| 2022-02-03 | 6.53 | $6.70 | 5925 |
| 2022-02-02 | 6.48 | $6.82 | 24973 |
| 2022-02-01 | 6.40 | $6.30 | 149577 |
| 2022-01-31 | 6.40 | $6.30 | 322194 |
| 2022-01-28 | 6.41 | $6.32 | 91478 |
| 2022-01-27 | 6.42 | $6.32 | 521671 |
| 2022-01-26 | 6.43 | $6.41 | 162260 |
| 2022-01-25 | 6.42 | $6.24 | 17055 |
| 2022-01-24 | 6.44 | $6.19 | 40717 |
| 2022-01-21 | 6.47 | $6.38 | 119163 |
| 2022-01-20 | 6.47 | $6.49 | 670535 |
| 2022-01-19 | 6.45 | $6.47 | 208232 |
| 2022-01-18 | 6.42 | $6.59 | 50843 |
| 2022-01-14 | 6.37 | $6.56 | 12685 |
| 2022-01-13 | 6.31 | $6.62 | 18966 |
| 2022-01-12 | 6.23 | $6.48 | 5017 |
| 2022-01-11 | 6.16 | $6.35 | 7525 |
| 2022-01-10 | 6.11 | $6.35 | 26648 |
| 2022-01-07 | 6.05 | $6.38 | 6450 |
| 2022-01-06 | 5.97 | $6.23 | 24292 |
| 2022-01-05 | 5.92 | $6.12 | 8501 |
| 2022-01-04 | 5.87 | $6.08 | 209145 |
| 2022-01-03 | 5.83 | $5.84 | 30389 |
| 2021-12-31 | 5.84 | $6.24 | 4800 |
| 2021-12-30 | 5.76 | $6.05 | 7693 |
| 2021-12-29 | 5.71 | $5.98 | 10388 |
| 2021-12-28 | 5.66 | $5.94 | 9190 |
| 2021-12-27 | 5.62 | $5.92 | 20832 |
| 2021-12-23 | 5.58 | $5.86 | 13949 |
| 2021-12-22 | 5.54 | $5.73 | 19061 |
| 2021-12-21 | 5.53 | $5.65 | 25096 |
| 2021-12-20 | 5.53 | $5.52 | 8754 |
| 2021-12-17 | 5.56 | $5.58 | 410875 |
| 2021-12-16 | 5.58 | $5.73 | 9713 |
| 2021-12-15 | 5.58 | $5.70 | 515981 |
| 2021-12-14 | 5.59 | $5.70 | 278820 |
| 2021-12-13 | 5.60 | $5.82 | 11570 |
| 2021-12-10 | 5.58 | $5.77 | 23744 |
| 2021-12-09 | 5.58 | $5.78 | 12150 |
| 2021-12-08 | 5.57 | $5.93 | 14755 |
| 2021-12-07 | 5.54 | $5.80 | 608729 |
| 2021-12-06 | 5.53 | $5.63 | 20273 |
| 2021-12-03 | 5.55 | $5.40 | 27723 |
| 2021-12-02 | 5.64 | $5.40 | 15661 |
| 2021-12-01 | 5.73 | $5.42 | 934217 |
| 2021-11-30 | 5.84 | $5.41 | 19457 |
| 2021-11-29 | 5.97 | $5.42 | 203630 |
| 2021-11-26 | 6.12 | $5.50 | 7168 |
| 2021-11-24 | 6.29 | $5.81 | 11631 |
| 2021-11-23 | 6.41 | $5.98 | 308941 |
| 2021-11-22 | 6.52 | $6.15 | 211505 |
| 2021-11-19 | 6.61 | $6.13 | 387557 |
| 2021-11-18 | 6.72 | $6.18 | 208514 |
| 2021-11-17 | 6.83 | $6.53 | 6078 |
| 2021-11-16 | 6.89 | $6.56 | 5352 |
| 2021-11-15 | 6.96 | $6.63 | 16155 |
| 2021-11-12 | 7.02 | $7.01 | 4986 |
| 2021-11-11 | 7.00 | $6.99 | 3915 |
| 2021-11-10 | 6.99 | $6.97 | 9405 |
| 2021-11-09 | 6.98 | $6.89 | 9866 |
| 2021-11-08 | 6.99 | $6.98 | 5742 |
| 2021-11-05 | 6.98 | $6.96 | 2674 |
| 2021-11-04 | 6.97 | $6.96 | 6420 |
| 2021-11-03 | 6.95 | $7.18 | 11387 |
| 2021-11-02 | 6.89 | $7.17 | 8498 |
| 2021-11-01 | 6.82 | $7.29 | 673023 |
| 2021-10-29 | 6.71 | $7.05 | 22713 |
| 2021-10-28 | 6.63 | $6.62 | 15096 |
| 2021-10-27 | 6.64 | $6.52 | 172723 |
| 2021-10-26 | 6.66 | $6.55 | 4607 |
| 2021-10-25 | 6.68 | $6.61 | 5056 |
| 2021-10-22 | 6.69 | $6.61 | 580777 |
| 2021-10-21 | 6.71 | $6.57 | 5710 |
| 2021-10-20 | 6.73 | $6.82 | 9375 |
| 2021-10-19 | 6.70 | $6.69 | 27805 |
| 2021-10-18 | 6.70 | $6.74 | 5047 |
| 2021-10-15 | 6.69 | $6.73 | 11781 |
| 2021-10-14 | 6.68 | $6.53 | 6121 |
| 2021-10-13 | 6.70 | $6.55 | 7743 |
| 2021-10-12 | 6.73 | $6.75 | 7677 |
| 2021-10-11 | 6.72 | $6.67 | 2193 |
| 2021-10-08 | 6.72 | $6.73 | 5197 |
| 2021-10-07 | 6.71 | $6.86 | 222728 |
| 2021-10-06 | 6.67 | $6.81 | 7872 |
| 2021-10-05 | 6.63 | $6.86 | 12139 |
| 2021-10-04 | 6.58 | $6.57 | 310106 |
| 2021-10-01 | 6.58 | $6.51 | 25198 |
| 2021-09-30 | 6.59 | $6.39 | 7913 |
| 2021-09-29 | 6.63 | $6.69 | 5834 |
| 2021-09-28 | 6.61 | $6.72 | 11960 |
| 2021-09-27 | 6.58 | $7.00 | 8617 |
| 2021-09-24 | 6.49 | $6.55 | 5557 |
| 2021-09-23 | 6.48 | $6.51 | 3752 |
| 2021-09-22 | 6.47 | $6.38 | 16419 |
| 2021-09-21 | 6.50 | $6.24 | 7824 |
| 2021-09-20 | 6.55 | $6.19 | 4840 |
| 2021-09-17 | 6.62 | $6.68 | 10115 |
| 2021-09-16 | 6.61 | $6.74 | 3232 |
| 2021-09-15 | 6.57 | $6.62 | 33227 |
| 2021-09-14 | 6.56 | $6.59 | 5752 |
| 2021-09-13 | 6.55 | $6.55 | 303670 |
| 2021-09-10 | 6.55 | $6.46 | 4405 |
| 2021-09-09 | 6.57 | $6.46 | 4348 |
| 2021-09-08 | 6.59 | $6.54 | 3864 |
| 2021-09-07 | 6.59 | $6.59 | 4961 |
| 2021-09-03 | 6.59 | $6.63 | 13202 |
| 2021-09-02 | 6.57 | $6.63 | 10145 |
| 2021-09-01 | 6.56 | $6.60 | 7463 |
| 2021-08-31 | 6.54 | $6.55 | 6154 |
| 2021-08-30 | 6.54 | $6.30 | 4089 |
| 2021-08-27 | 6.59 | $6.50 | 3132 |
| 2021-08-26 | 6.60 | $6.51 | 6102 |
| 2021-08-25 | 6.61 | $6.69 | 8204 |
| 2021-08-24 | 6.58 | $6.33 | 4119 |
| 2021-08-23 | 6.63 | $6.68 | 6316 |
| 2021-08-20 | 6.61 | $6.29 | 6632 |
| 2021-08-19 | 6.66 | $6.38 | 11105 |
| 2021-08-18 | 6.71 | $6.63 | 11321 |
| 2021-08-17 | 6.71 | $6.58 | 6903 |
| 2021-08-16 | 6.72 | $6.70 | 7046 |
| 2021-08-13 | 6.71 | $6.83 | 6249 |
| 2021-08-12 | 6.67 | $6.83 | 9763 |
| 2021-08-11 | 6.61 | $6.75 | 6057 |
| 2021-08-10 | 6.57 | $6.71 | 6775 |
| 2021-08-09 | 6.52 | $6.69 | 3360 |
| 2021-08-06 | 6.48 | $6.69 | 61223 |
| 2021-08-05 | 6.42 | $6.46 | 9755 |
| 2021-08-04 | 6.40 | $6.59 | 13489 |
| 2021-08-03 | 6.36 | $6.45 | 10806 |
| 2021-08-02 | 6.33 | $6.45 | 11437 |
| 2021-07-30 | 6.30 | $6.41 | 7556 |
| 2021-07-29 | 6.28 | $6.45 | 7599 |
| 2021-07-28 | 6.24 | $6.35 | 4773 |
| 2021-07-27 | 6.21 | $6.43 | 10625 |
| 2021-07-26 | 6.17 | $6.48 | 10623 |
| 2021-07-23 | 6.10 | $6.32 | 7058 |
| 2021-07-22 | 6.07 | $6.23 | 6668 |
| 2021-07-21 | 6.04 | $6.17 | 6745 |
| 2021-07-20 | 6.02 | $5.92 | 8864 |
| 2021-07-19 | 6.06 | $5.75 | 7284 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
25.80
2026-07-16
Close Price
$26.04
Vol: 225
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.08
Average
12.13
Maximum
25.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.80 | $26.04 | 225 |
| 2026-07-15 | 25.63 | $25.21 | 4100 |
| 2026-07-14 | 25.67 | $25.17 | 2700 |
| 2026-07-13 | 25.73 | $25.36 | 1646 |
| 2026-07-10 | 25.73 | $25.41 | 1700 |
| 2026-07-09 | 25.71 | $25.10 | 1100 |
| 2026-07-08 | 25.76 | $24.90 | 2514 |
| 2026-07-07 | 25.88 | $26.24 | 93900 |
| 2026-07-06 | 25.59 | $26.28 | 5000 |
| 2026-07-02 | 25.22 | $25.33 | 5000 |
| 2026-07-01 | 25.05 | $24.46 | 5000 |
| 2026-06-30 | 25.10 | $25.00 | 7302 |
| 2026-06-29 | 24.99 | $25.04 | 1344 |
| 2026-06-26 | 24.82 | $24.94 | 2139 |
| 2026-06-25 | 24.65 | $24.67 | 5000 |
| 2026-06-24 | 24.51 | $23.96 | 1600 |
| 2026-06-23 | 24.55 | $24.36 | 1900 |
| 2026-06-22 | 24.47 | $25.39 | 5700 |
| 2026-06-18 | 24.03 | $24.09 | 2212 |
| 2026-06-17 | 23.90 | $24.56 | 1200 |
| 2026-06-16 | 23.59 | $24.28 | 1900 |
| 2026-06-15 | 23.28 | $24.39 | 5800 |
| 2026-06-12 | 22.88 | $23.57 | 88200 |
| 2026-06-11 | 22.64 | $21.80 | 4400 |
| 2026-06-10 | 22.91 | $22.77 | 1411 |
| 2026-06-09 | 22.93 | $22.53 | 1800 |
| 2026-06-08 | 23.03 | $22.47 | 4515 |
| 2026-06-05 | 23.17 | $23.17 | 1.3M |
| 2026-06-04 | 23.11 | $22.53 | 28328 |
| 2026-06-03 | 23.24 | $22.63 | 3600 |
| 2026-06-02 | 23.35 | $23.77 | 2500 |
| 2026-06-01 | 23.13 | $23.34 | 7729 |
| 2026-05-29 | 22.99 | $23.59 | 3500 |
| 2026-05-28 | 22.73 | $22.41 | 5425 |
| 2026-05-27 | 22.79 | $24.14 | 2232 |
| 2026-05-26 | 22.31 | $22.40 | 4500 |
| 2026-05-22 | 22.27 | $23.19 | 7600 |
| 2026-05-21 | 21.98 | $22.48 | 2211 |
| 2026-05-20 | 21.85 | $22.10 | 5715 |
| 2026-05-19 | 21.81 | $21.05 | 1000 |
| 2026-05-18 | 22.10 | $22.55 | 2041 |
| 2026-05-15 | 21.98 | $21.79 | 21200 |
| 2026-05-14 | 22.08 | $23.20 | 6200 |
| 2026-05-13 | 21.76 | $21.10 | 5000 |
| 2026-05-12 | 22.03 | $21.20 | 27904 |
| 2026-05-11 | 22.33 | $21.54 | 16400 |
| 2026-05-08 | 22.60 | $23.00 | 3700 |
| 2026-05-07 | 22.45 | $21.86 | 3810 |
| 2026-05-06 | 22.64 | $23.20 | 5617 |
| 2026-05-05 | 22.44 | $22.25 | 2301 |
| 2026-05-04 | 22.50 | $22.35 | 4020 |
| 2026-05-01 | 22.54 | $22.15 | 2208 |
| 2026-04-30 | 22.65 | $22.80 | 2700 |
| 2026-04-29 | 22.57 | $21.45 | 3202 |
| 2026-04-28 | 22.90 | $22.80 | 3900 |
| 2026-04-27 | 22.88 | $21.95 | 6837 |
| 2026-04-24 | 23.12 | $22.34 | 2300 |
| 2026-04-23 | 23.27 | $22.06 | 3435 |
| 2026-04-22 | 23.54 | $22.35 | 2041 |
| 2026-04-21 | 23.77 | $22.84 | 2424 |
| 2026-04-20 | 23.89 | $24.05 | 7400 |
| 2026-04-17 | 23.63 | $23.44 | 5700 |
| 2026-04-16 | 23.50 | $23.99 | 1100 |
| 2026-04-15 | 23.15 | $23.35 | 1600 |
| 2026-04-14 | 22.92 | $23.12 | 2300 |
| 2026-04-13 | 22.70 | $23.48 | 16800 |
| 2026-04-10 | 22.32 | $23.14 | 3400 |
| 2026-04-09 | 21.95 | $23.09 | 4500 |
| 2026-04-08 | 21.52 | $22.78 | 2800 |
| 2026-04-07 | 21.09 | $21.20 | 2300 |
| 2026-04-06 | 21.07 | $22.15 | 5400 |
| 2026-04-02 | 20.75 | $21.32 | 2238 |
| 2026-04-01 | 20.62 | $21.45 | 2541 |
| 2026-03-31 | 20.44 | $20.84 | 6531 |
| 2026-03-30 | 20.42 | $20.18 | 2400 |
| 2026-03-27 | 20.61 | $20.70 | 2517 |
| 2026-03-26 | 20.69 | $21.30 | 4933 |
| 2026-03-25 | 20.61 | $21.00 | 14746 |
| 2026-03-24 | 20.62 | $21.51 | 1800 |
| 2026-03-23 | 20.47 | $21.20 | 3317 |
| 2026-03-20 | 20.41 | $20.75 | 3300 |
| 2026-03-19 | 20.50 | $20.54 | 2748 |
| 2026-03-18 | 20.68 | $20.98 | 1400 |
| 2026-03-17 | 20.77 | $21.06 | 1200 |
| 2026-03-16 | 20.88 | $20.88 | 4018 |
| 2026-03-13 | 21.09 | $21.50 | 3100 |
| 2026-03-12 | 21.15 | $20.93 | 3441 |
| 2026-03-11 | 21.43 | $21.82 | 7100 |
| 2026-03-10 | 21.49 | $21.89 | 7100 |
| 2026-03-09 | 21.57 | $21.90 | 4314 |
| 2026-03-06 | 21.67 | $21.37 | 3704 |
| 2026-03-05 | 21.97 | $22.05 | 11341 |
| 2026-03-04 | 22.15 | $21.61 | 2400 |
| 2026-03-03 | 22.50 | $21.41 | 16400 |
| 2026-03-02 | 23.01 | $22.69 | 11700 |
| 2026-02-27 | 23.24 | $23.60 | 6500 |
| 2026-02-26 | 23.23 | $23.25 | 2800 |
| 2026-02-25 | 23.34 | $23.20 | 5100 |
| 2026-02-24 | 23.50 | $23.86 | 10627 |
| 2026-02-23 | 23.49 | $24.06 | 2800 |
| 2026-02-20 | 23.42 | $23.62 | 3404 |
| 2026-02-19 | 23.47 | $23.45 | 2300 |
| 2026-02-18 | 23.61 | $23.48 | 7307 |
| 2026-02-17 | 23.76 | $22.73 | 5900 |
| 2026-02-13 | 24.19 | $23.20 | 2824 |
| 2026-02-12 | 24.57 | $24.43 | 79100 |
| 2026-02-11 | 24.65 | $24.02 | 803 |
| 2026-02-10 | 24.87 | $24.64 | 41600 |
| 2026-02-09 | 24.93 | $24.17 | 2339 |
| 2026-02-06 | 25.16 | $24.25 | 3200 |
| 2026-02-05 | 25.41 | $24.07 | 84746 |
| 2026-02-04 | 25.76 | $25.87 | 84746 |
| 2026-02-03 | 25.61 | $25.47 | 171746 |
| 2026-02-02 | 25.54 | $26.33 | 13901 |
| 2026-01-30 | 25.17 | $24.93 | 11623 |
| 2026-01-29 | 25.16 | $24.70 | 11148 |
| 2026-01-28 | 25.20 | $25.41 | 12100 |
| 2026-01-27 | 25.03 | $25.59 | 6600 |
| 2026-01-26 | 24.75 | $25.33 | 2444 |
| 2026-01-23 | 24.48 | $24.25 | 90007 |
| 2026-01-22 | 24.49 | $24.92 | 2228 |
| 2026-01-21 | 24.28 | $23.70 | 104826 |
| 2026-01-20 | 24.40 | $24.34 | 4400 |
| 2026-01-16 | 24.35 | $24.20 | 2109 |
| 2026-01-15 | 24.31 | $24.28 | 1237 |
| 2026-01-14 | 24.24 | $24.54 | 6845 |
| 2026-01-13 | 24.06 | $24.25 | 3018 |
| 2026-01-12 | 23.92 | $23.56 | 2600 |
| 2026-01-09 | 23.97 | $24.32 | 4000 |
| 2026-01-08 | 23.78 | $23.26 | 1400 |
| 2026-01-07 | 23.88 | $23.16 | 4626 |
| 2026-01-06 | 24.02 | $23.96 | 2334 |
| 2026-01-05 | 23.92 | $24.02 | 7600 |
| 2026-01-02 | 23.78 | $23.96 | 2947 |
| 2025-12-31 | 23.62 | $24.56 | 1446 |
| 2025-12-30 | 23.22 | $23.57 | 447 |
| 2025-12-29 | 23.05 | $22.55 | 2100 |
| 2025-12-26 | 23.15 | $23.35 | 3700 |
| 2025-12-24 | 23.01 | $22.55 | 1226 |
| 2025-12-23 | 23.09 | $23.20 | 1009 |
| 2025-12-22 | 22.98 | $22.50 | 29900 |
| 2025-12-19 | 23.05 | $22.55 | 4400 |
| 2025-12-18 | 23.11 | $22.88 | 6100 |
| 2025-12-17 | 23.08 | $23.23 | 2400 |
| 2025-12-16 | 22.91 | $22.84 | 1031 |
| 2025-12-15 | 22.83 | $22.90 | 4105 |
| 2025-12-12 | 22.69 | $22.71 | 1335 |
| 2025-12-11 | 22.58 | $22.89 | 816 |
| 2025-12-10 | 22.38 | $22.11 | 1100 |
| 2025-12-09 | 22.37 | $22.78 | 3512 |
| 2025-12-08 | 22.14 | $21.93 | 1341 |
| 2025-12-05 | 22.12 | $22.18 | 2500 |
| 2025-12-04 | 22.01 | $22.20 | 2500 |
| 2025-12-03 | 21.87 | $21.98 | 21926 |
| 2025-12-02 | 21.75 | $21.91 | 6500 |
| 2025-12-01 | 21.62 | $22.48 | 1736 |
| 2025-11-28 | 21.28 | $21.56 | 1213 |
| 2025-11-26 | 21.15 | $21.26 | 10417 |
| 2025-11-25 | 21.08 | $21.26 | 122900 |
| 2025-11-24 | 21.00 | $20.09 | 1700 |
| 2025-11-21 | 21.26 | $20.97 | 1633 |
| 2025-11-20 | 21.29 | $20.82 | 3340 |
| 2025-11-19 | 21.38 | $20.60 | 3800 |
| 2025-11-18 | 21.54 | $20.47 | 12800 |
| 2025-11-17 | 21.77 | $21.06 | 7400 |
| 2025-11-14 | 21.85 | $22.05 | 2200 |
| 2025-11-13 | 21.63 | $22.09 | 4025 |
| 2025-11-12 | 21.34 | $22.05 | 34300 |
| 2025-11-11 | 20.98 | $21.44 | 3900 |
| 2025-11-10 | 20.73 | $20.99 | 4207 |
| 2025-11-07 | 20.56 | $20.32 | 2100 |
| 2025-11-06 | 20.55 | $20.72 | 1102 |
| 2025-11-05 | 20.42 | $20.22 | 2100 |
| 2025-11-04 | 20.40 | $20.15 | 4600 |
| 2025-11-03 | 20.40 | $20.06 | 3635 |
| 2025-10-31 | 20.42 | $20.74 | 1124 |
| 2025-10-30 | 20.22 | $20.60 | 3334 |
| 2025-10-29 | 20.01 | $20.36 | 4404 |
| 2025-10-28 | 19.83 | $20.20 | 6119 |
| 2025-10-27 | 19.65 | $19.91 | 5200 |
| 2025-10-24 | 19.53 | $19.77 | 34900 |
| 2025-10-23 | 19.42 | $19.21 | 2127 |
| 2025-10-22 | 19.46 | $19.82 | 1301 |
| 2025-10-21 | 19.31 | $19.80 | 3620 |
| 2025-10-20 | 19.14 | $20.01 | 2200 |
| 2025-10-17 | 18.86 | $19.70 | 2900 |
| 2025-10-16 | 18.62 | $20.00 | 2900 |
| 2025-10-15 | 18.23 | $17.88 | 1430 |
| 2025-10-14 | 18.43 | $18.45 | 1000 |
| 2025-10-13 | 18.50 | $18.25 | 3323 |
| 2025-10-10 | 18.66 | $18.26 | 3700 |
| 2025-10-09 | 18.85 | $18.02 | 2017 |
| 2025-10-08 | 19.15 | $19.08 | 2603 |
| 2025-10-07 | 19.19 | $18.86 | 2838 |
| 2025-10-06 | 19.30 | $19.14 | 1518 |
| 2025-10-03 | 19.35 | $19.50 | 131136 |
| 2025-10-02 | 19.29 | $19.25 | 926 |
| 2025-10-01 | 19.30 | $19.35 | 9300 |
| 2025-09-30 | 19.27 | $19.50 | 25900 |
| 2025-09-29 | 19.19 | $18.93 | 2129 |
| 2025-09-26 | 19.27 | $19.22 | 3300 |
| 2025-09-25 | 19.27 | $19.00 | 32526 |
| 2025-09-24 | 19.33 | $19.10 | 2100 |
| 2025-09-23 | 19.38 | $19.40 | 3301 |
| 2025-09-22 | 19.33 | $19.18 | 2149 |
| 2025-09-19 | 19.34 | $19.58 | 111500 |
| 2025-09-18 | 19.22 | $19.33 | 4900 |
| 2025-09-17 | 19.15 | $19.23 | 1900 |
| 2025-09-16 | 19.09 | $19.18 | 5200 |
| 2025-09-15 | 19.03 | $19.50 | 97100 |
| 2025-09-12 | 18.85 | $18.88 | 2700 |
| 2025-09-11 | 18.83 | $19.05 | 1700 |
| 2025-09-10 | 18.74 | $19.27 | 124405 |
| 2025-09-09 | 18.55 | $18.58 | 1000 |
| 2025-09-08 | 18.55 | $19.20 | 4300 |
| 2025-09-05 | 18.34 | $18.26 | 11400 |
| 2025-09-04 | 18.38 | $18.00 | 1500 |
| 2025-09-03 | 18.51 | $17.85 | 2200 |
| 2025-09-02 | 18.72 | $17.93 | 2500 |
| 2025-08-29 | 18.94 | $18.09 | 1421 |
| 2025-08-28 | 19.15 | $18.15 | 205144 |
| 2025-08-27 | 19.38 | $18.16 | 2222 |
| 2025-08-26 | 19.64 | $18.65 | 2700 |
| 2025-08-25 | 19.79 | $19.00 | 900 |
| 2025-08-22 | 19.85 | $19.45 | 1500 |
| 2025-08-21 | 19.76 | $19.30 | 5624 |
| 2025-08-20 | 19.68 | $19.05 | 201800 |
| 2025-08-19 | 19.64 | $19.38 | 2342 |
| 2025-08-18 | 19.47 | $19.13 | 2934 |
| 2025-08-15 | 19.33 | $19.45 | 53600 |
| 2025-08-14 | 19.03 | $18.95 | 1317 |
| 2025-08-13 | 18.81 | $18.77 | 2700 |
| 2025-08-12 | 18.58 | $18.50 | 3337 |
| 2025-08-11 | 18.36 | $18.58 | 1337 |
| 2025-08-08 | 18.06 | $18.79 | 501922 |
| 2025-08-07 | 17.60 | $17.59 | 7418 |
| 2025-08-06 | 17.42 | $18.60 | 3200 |
| 2025-08-05 | 16.86 | $17.66 | 172300 |
| 2025-08-04 | 16.46 | $17.10 | 5331 |
| 2025-08-01 | 16.15 | $17.45 | 6100 |
| 2025-07-31 | 15.65 | $16.75 | 11517 |
| 2025-07-30 | 15.27 | $15.45 | 900 |
| 2025-07-29 | 15.21 | $15.55 | 5317 |
| 2025-07-28 | 15.11 | $15.45 | 97700 |
| 2025-07-25 | 15.01 | $15.30 | 2644 |
| 2025-07-24 | 14.94 | $15.33 | 7732 |
| 2025-07-23 | 14.86 | $15.03 | 2226 |
| 2025-07-22 | 14.85 | $14.15 | 54100 |
| 2025-07-21 | 15.11 | $14.90 | 57000 |
| 2025-07-18 | 15.20 | $14.93 | 800 |
| 2025-07-17 | 15.30 | $15.45 | 1900 |
| 2025-07-16 | 15.26 | $14.83 | 1900 |
| 2025-07-15 | 15.40 | $15.00 | 647 |
| 2025-07-14 | 15.53 | $15.43 | 1106 |
| 2025-07-11 | 15.53 | $15.20 | 1415 |
| 2025-07-10 | 15.61 | $15.98 | 1400 |
| 2025-07-09 | 15.46 | $16.00 | 9300 |
| 2025-07-08 | 15.27 | $15.73 | 501030 |
| 2025-07-07 | 15.12 | $15.21 | 2214 |
| 2025-07-03 | 15.10 | $15.00 | 3500 |
| 2025-07-02 | 15.15 | $15.43 | 2443 |
| 2025-07-01 | 15.06 | $15.20 | 3600 |
| 2025-06-30 | 15.03 | $15.35 | 1819 |
| 2025-06-27 | 14.95 | $14.55 | 6407 |
| 2025-06-26 | 15.10 | $15.00 | 1700 |
| 2025-06-25 | 15.15 | $15.05 | 2305 |
| 2025-06-24 | 15.18 | $15.50 | 1600 |
| 2025-06-23 | 15.09 | $14.76 | 8100 |
| 2025-06-20 | 15.20 | $14.98 | 6031 |
| 2025-06-18 | 15.27 | $15.26 | 57400 |
| 2025-06-17 | 15.26 | $15.70 | 110000 |
| 2025-06-16 | 15.11 | $15.58 | 2.4M |
| 2025-06-13 | 14.96 | $14.88 | 3800 |
| 2025-06-12 | 15.01 | $14.35 | — |
| 2025-06-11 | 15.23 | $14.35 | 403 |
| 2025-06-10 | 15.49 | $15.20 | 102104 |
| 2025-06-09 | 15.54 | $15.50 | 7800 |
| 2025-06-06 | 15.50 | $15.15 | 5900 |
| 2025-06-05 | 15.55 | $15.60 | 419 |
| 2025-06-04 | 15.47 | $15.15 | — |
| 2025-06-03 | 15.51 | $15.15 | — |
| 2025-06-02 | 15.55 | $15.15 | — |
| 2025-05-30 | 15.60 | $15.15 | — |
| 2025-05-29 | 15.64 | $15.15 | 27800 |
| 2025-05-28 | 15.69 | $15.48 | — |
| 2025-05-27 | 15.63 | $15.48 | — |
| 2025-05-23 | 15.55 | $15.48 | — |
| 2025-05-22 | 15.44 | $15.48 | 200 |
| 2025-05-21 | 15.30 | $15.63 | 200 |
| 2025-05-20 | 15.07 | $15.53 | 121 |
| 2025-05-19 | 14.81 | $15.05 | — |
| 2025-05-16 | 14.64 | $15.05 | 2200 |
| 2025-05-15 | 14.43 | $14.50 | — |
| 2025-05-14 | 14.35 | $14.50 | — |
| 2025-05-13 | 14.24 | $14.50 | — |
| 2025-05-12 | 14.10 | $14.50 | — |
| 2025-05-09 | 13.93 | $14.50 | 510 |
| 2025-05-08 | 13.72 | $13.65 | — |
| 2025-05-07 | 13.74 | $13.65 | — |
| 2025-05-06 | 13.75 | $13.65 | — |
| 2025-05-05 | 13.77 | $13.65 | — |
| 2025-05-02 | 13.78 | $13.65 | — |
| 2025-05-01 | 13.80 | $13.65 | 234 |
| 2025-04-30 | 13.82 | $13.60 | 2300 |
| 2025-04-29 | 13.86 | $14.80 | 300 |
| 2025-04-28 | 13.53 | $14.05 | — |
| 2025-04-25 | 13.36 | $14.05 | — |
| 2025-04-24 | 13.15 | $14.05 | — |
| 2025-04-23 | 12.90 | $14.05 | 4621 |
| 2025-04-22 | 12.60 | $12.99 | — |
| 2025-04-21 | 12.58 | $12.99 | 200 |
| 2025-04-17 | 12.56 | $13.18 | — |
| 2025-04-16 | 12.48 | $13.18 | — |
| 2025-04-15 | 12.39 | $13.18 | — |
| 2025-04-14 | 12.29 | $13.18 | 600 |
| 2025-04-11 | 12.17 | $12.80 | 400 |
| 2025-04-10 | 12.17 | $11.10 | — |
| 2025-04-09 | 12.71 | $11.10 | 8110 |
| 2025-04-08 | 13.38 | $11.59 | 26000 |
| 2025-04-07 | 14.04 | $12.34 | 1700 |
| 2025-04-04 | 14.61 | $14.45 | — |
| 2025-04-03 | 14.63 | $14.45 | — |
| 2025-04-02 | 14.66 | $14.45 | — |
| 2025-04-01 | 14.68 | $14.45 | — |
| 2025-03-31 | 14.71 | $14.45 | — |
| 2025-03-28 | 14.73 | $14.45 | — |
| 2025-03-27 | 14.75 | $14.45 | — |
| 2025-03-26 | 14.76 | $14.45 | — |
| 2025-03-25 | 14.77 | $14.45 | 606 |
| 2025-03-24 | 14.77 | $14.58 | — |
| 2025-03-21 | 14.72 | $14.58 | — |
| 2025-03-20 | 14.65 | $14.58 | — |
| 2025-03-19 | 14.55 | $14.58 | — |
| 2025-03-18 | 14.43 | $14.58 | — |
| 2025-03-17 | 14.26 | $14.58 | 1700 |
| 2025-03-14 | 14.05 | $13.65 | 134 |
| 2025-03-13 | 14.07 | $14.03 | 200 |
| 2025-03-12 | 13.98 | $14.08 | 1047 |
| 2025-03-11 | 13.83 | $13.89 | 300 |
| 2025-03-10 | 13.70 | $14.15 | 517 |
| 2025-03-07 | 13.46 | $13.07 | — |
| 2025-03-06 | 13.49 | $13.07 | — |
| 2025-03-05 | 13.52 | $13.07 | — |
| 2025-03-04 | 13.55 | $13.07 | 200 |
| 2025-03-03 | 13.57 | $13.30 | — |
| 2025-02-28 | 13.52 | $13.30 | — |
| 2025-02-27 | 13.44 | $13.30 | — |
| 2025-02-26 | 13.33 | $13.30 | — |
| 2025-02-25 | 13.18 | $13.30 | 337 |
| 2025-02-24 | 12.99 | $12.93 | 1100 |
| 2025-02-21 | 12.86 | $12.97 | 301 |
| 2025-02-20 | 12.69 | $12.88 | 1600 |
| 2025-02-19 | 12.49 | $12.68 | 228700 |
| 2025-02-18 | 12.30 | $12.30 | 400 |
| 2025-02-14 | 12.18 | $12.10 | — |
| 2025-02-13 | 12.09 | $12.10 | — |
| 2025-02-12 | 11.96 | $12.10 | — |
| 2025-02-11 | 11.81 | $12.10 | 145620 |
| 2025-02-10 | 11.61 | $11.43 | — |
| 2025-02-07 | 11.57 | $11.43 | — |
| 2025-02-06 | 11.52 | $11.43 | 229839 |
| 2025-02-05 | 11.45 | $11.64 | 200 |
| 2025-02-04 | 11.29 | $10.99 | 247 |
| 2025-02-03 | 11.29 | $11.35 | 2000 |
| 2025-01-31 | 11.17 | $11.92 | 27300 |
| 2025-01-30 | 10.84 | $11.49 | 415 |
| 2025-01-29 | 10.57 | $10.38 | — |
| 2025-01-28 | 10.59 | $10.38 | — |
| 2025-01-27 | 10.61 | $10.38 | — |
| 2025-01-24 | 10.63 | $10.38 | — |
| 2025-01-23 | 10.65 | $10.38 | — |
| 2025-01-22 | 10.66 | $10.38 | — |
| 2025-01-21 | 10.68 | $10.38 | — |
| 2025-01-17 | 10.69 | $10.38 | — |
| 2025-01-16 | 10.71 | $10.38 | 124 |
| 2025-01-15 | 10.71 | $10.73 | — |
| 2025-01-14 | 10.61 | $10.73 | — |
| 2025-01-13 | 10.47 | $10.73 | 4700 |
| 2025-01-10 | 10.29 | $10.90 | 160931 |
| 2025-01-08 | 10.03 | $10.16 | — |
| 2025-01-07 | 9.93 | $10.16 | 3000 |
| 2025-01-06 | 9.81 | $9.77 | — |
| 2025-01-03 | 9.78 | $9.77 | — |
| 2025-01-02 | 9.75 | $9.77 | — |
| 2024-12-31 | 9.71 | $9.77 | — |
| 2024-12-30 | 9.66 | $9.77 | — |
| 2024-12-27 | 9.60 | $9.77 | — |
| 2024-12-26 | 9.53 | $9.77 | — |
| 2024-12-24 | 9.44 | $9.77 | — |
| 2024-12-23 | 9.33 | $9.77 | — |
| 2024-12-20 | 9.20 | $9.77 | — |
| 2024-12-19 | 9.04 | $9.77 | 280000 |
| 2024-12-18 | 8.86 | $9.14 | — |
| 2024-12-17 | 8.84 | $9.14 | — |
| 2024-12-16 | 8.82 | $9.14 | — |
| 2024-12-13 | 8.81 | $9.14 | — |
| 2024-12-12 | 8.80 | $9.14 | — |
| 2024-12-11 | 8.80 | $9.14 | — |
| 2024-12-10 | 8.80 | $9.14 | — |
| 2024-12-09 | 8.82 | $9.14 | — |
| 2024-12-06 | 8.85 | $9.14 | — |
| 2024-12-05 | 8.90 | $9.14 | — |
| 2024-12-04 | 8.96 | $9.14 | — |
| 2024-12-03 | 9.05 | $9.14 | — |
| 2024-12-02 | 9.18 | $9.14 | — |
| 2024-11-29 | 9.34 | $9.14 | — |
| 2024-11-27 | 9.54 | $9.14 | — |
| 2024-11-26 | 9.79 | $9.14 | — |
| 2024-11-25 | 10.11 | $9.14 | — |
| 2024-11-22 | 10.51 | $9.14 | 51619 |
| 2024-11-21 | 10.99 | $11.00 | — |
| 2024-11-20 | 10.99 | $11.00 | — |
| 2024-11-19 | 10.99 | $11.00 | — |
| 2024-11-18 | 11.00 | $11.00 | — |
| 2024-11-15 | 11.00 | $11.00 | — |
| 2024-11-14 | 11.00 | $11.00 | — |
| 2024-11-13 | 11.00 | $11.00 | — |
| 2024-11-12 | 11.01 | $11.00 | — |
| 2024-11-11 | 11.01 | $11.00 | — |
| 2024-11-08 | 11.01 | $11.00 | — |
| 2024-11-07 | 11.02 | $11.00 | — |
| 2024-11-06 | 11.02 | $11.00 | — |
| 2024-11-05 | 11.02 | $11.00 | — |
| 2024-11-04 | 11.03 | $11.00 | — |
| 2024-11-01 | 11.03 | $11.00 | — |
| 2024-10-31 | 11.03 | $11.00 | — |
| 2024-10-30 | 11.04 | $11.00 | — |
| 2024-10-29 | 11.04 | $11.00 | — |
| 2024-10-28 | 11.04 | $11.00 | — |
| 2024-10-25 | 11.04 | $11.00 | — |
| 2024-10-24 | 11.04 | $11.00 | — |
| 2024-10-23 | 11.04 | $11.00 | — |
| 2024-10-22 | 11.04 | $11.00 | — |
| 2024-10-21 | 11.03 | $11.00 | — |
| 2024-10-18 | 11.02 | $11.00 | — |
| 2024-10-17 | 11.01 | $11.00 | — |
| 2024-10-16 | 10.99 | $11.00 | — |
| 2024-10-15 | 10.97 | $11.00 | 900 |
| 2024-10-14 | 10.93 | $11.00 | — |
| 2024-10-11 | 10.89 | $11.00 | — |
| 2024-10-10 | 10.84 | $11.00 | — |
| 2024-10-09 | 10.78 | $11.00 | — |
| 2024-10-08 | 10.70 | $11.00 | — |
| 2024-10-07 | 10.61 | $11.00 | 12000 |
| 2024-10-04 | 10.49 | $11.00 | — |
| 2024-10-03 | 10.35 | $11.00 | 2000 |
| 2024-09-26 | 10.19 | $11.00 | 13050 |
| 2024-09-05 | 9.98 | $10.15 | 250 |
| 2024-08-30 | 10.01 | $10.06 | 9814 |
| 2024-08-29 | 10.08 | $10.99 | 134 |
| 2024-08-28 | 9.86 | $9.90 | 134 |
| 2024-08-14 | 9.96 | $9.60 | 5090 |
| 2024-08-09 | 10.17 | $9.63 | 108 |
| 2024-07-10 | 10.43 | $10.38 | 104 |
| 2024-06-17 | 10.50 | $10.05 | 134 |
| 2024-06-12 | 10.70 | $10.00 | 4288 |
| 2024-05-22 | 10.96 | $10.37 | 141187 |
| 2024-05-15 | 11.16 | $10.74 | 387956 |
| 2024-05-13 | 11.28 | $10.45 | 7764 |
| 2024-05-02 | 11.51 | $10.40 | 1.3M |
| 2024-04-29 | 11.81 | $11.63 | 27443 |
| 2024-04-23 | 11.77 | $11.78 | 716 |
| 2024-04-15 | 11.67 | $10.80 | 308 |
| 2024-04-12 | 11.84 | $10.98 | 1105 |
| 2024-04-09 | 11.99 | $11.57 | 292 |
| 2024-04-08 | 11.96 | $11.55 | 309 |
| 2024-04-04 | 11.93 | $12.18 | 220 |
| 2024-04-03 | 11.68 | $11.95 | 528 |
| 2024-03-25 | 11.43 | $11.45 | 315960 |
| 2024-03-22 | 11.28 | $11.21 | 3698 |
| 2024-03-21 | 11.16 | $12.08 | 149 |
| 2024-03-18 | 10.72 | $11.17 | 180300 |
| 2024-03-15 | 10.47 | $11.20 | 1366 |
| 2024-03-06 | 10.15 | $10.14 | 378187 |
| 2024-03-05 | 10.09 | $10.25 | 606 |
| 2024-03-01 | 9.97 | $10.24 | 218 |
| 2024-02-29 | 9.83 | $9.77 | 5560 |
| 2024-02-28 | 9.80 | $10.13 | 92365 |
| 2024-02-21 | 9.64 | $9.71 | 600924 |
| 2024-02-20 | 9.58 | $9.86 | 500305 |
| 2024-02-14 | 9.46 | $9.36 | 51582 |
| 2024-02-12 | 9.46 | $9.85 | 1521 |
| 2024-02-07 | 9.31 | $9.45 | 5893 |
| 2024-02-05 | 9.25 | $9.23 | 978 |
| 2024-02-01 | 9.24 | $9.51 | 1195 |
| 2024-01-31 | 9.14 | $9.80 | 1116 |
| 2024-01-30 | 8.92 | $8.86 | 671 |
| 2024-01-29 | 8.95 | $8.90 | 555 |
| 2024-01-25 | 8.98 | $9.09 | 4064 |
| 2024-01-23 | 8.95 | $8.63 | 400500 |
| 2024-01-22 | 9.07 | $8.63 | 1496 |
| 2024-01-17 | 9.20 | $8.51 | 112 |
| 2024-01-10 | 9.40 | $9.57 | 309 |
| 2024-01-04 | 9.30 | $9.55 | 672 |
| 2024-01-03 | 9.19 | $9.39 | 793 |
| 2023-12-29 | 9.10 | $8.90 | 891 |
| 2023-12-26 | 9.14 | $9.02 | 201 |
| 2023-12-22 | 9.14 | $8.65 | 1008 |
| 2023-12-20 | 9.26 | $8.64 | 148 |
| 2023-12-15 | 9.41 | $9.31 | 166 |
| 2023-12-13 | 9.36 | $9.46 | 1289 |
| 2023-12-12 | 9.26 | $8.78 | 282 |
| 2023-12-11 | 9.34 | $9.16 | 101100 |
| 2023-12-08 | 9.31 | $9.15 | 100733 |
| 2023-12-07 | 9.27 | $9.13 | 150218 |
| 2023-11-30 | 9.23 | $9.31 | 20558 |
| 2023-11-28 | 9.10 | $9.31 | 254 |
| 2023-11-24 | 8.95 | $8.95 | 159 |
| 2023-11-20 | 8.86 | $8.77 | 2554 |
| 2023-11-17 | 8.81 | $8.71 | 503487 |
| 2023-11-16 | 8.76 | $8.87 | 5346 |
| 2023-11-15 | 8.64 | $8.97 | 250700 |
| 2023-11-14 | 8.46 | $8.75 | 553200 |
| 2023-11-09 | 8.30 | $8.81 | 7000 |
| 2023-11-06 | 8.08 | $8.70 | 14650 |
| 2023-11-02 | 7.85 | $7.62 | 667 |
| 2023-10-23 | 7.91 | $7.69 | 6179 |
| 2023-10-20 | 7.95 | $8.16 | 624502 |
| 2023-10-16 | 7.85 | $8.46 | 210 |
| 2023-10-09 | 7.64 | $7.35 | 157 |
| 2023-10-03 | 7.73 | $7.65 | 111550 |
| 2023-09-27 | 7.74 | $7.59 | 8303 |
| 2023-09-15 | 7.77 | $7.86 | 1227 |
| 2023-09-14 | 7.72 | $7.45 | 220 |
| 2023-08-29 | 7.79 | $7.75 | 616 |
| 2023-08-18 | 7.77 | $7.58 | 187 |
| 2023-08-16 | 7.80 | $7.37 | 218 |
| 2023-08-15 | 7.90 | $7.85 | 4245 |
| 2023-08-11 | 7.87 | $8.15 | 4.3M |
| 2023-08-07 | 7.73 | $7.32 | 384 |
| 2023-07-28 | 7.82 | $8.06 | 1824 |
| 2023-07-25 | 7.70 | $7.53 | 678 |
| 2023-07-24 | 7.70 | $7.53 | 148 |
| 2023-07-20 | 7.71 | $7.76 | 128 |
| 2023-07-18 | 7.64 | $7.67 | 1035 |
| 2023-07-12 | 7.58 | $7.77 | 16246 |
| 2023-07-10 | 7.47 | $7.55 | 3663 |
| 2023-07-07 | 7.40 | $7.82 | 1315 |
| 2023-07-03 | 7.23 | $7.99 | 257 |
| 2023-06-28 | 6.97 | $7.43 | 341 |
| 2023-06-26 | 6.83 | $7.27 | 502809 |
| 2023-06-13 | 6.71 | $6.80 | 252449 |
| 2023-06-12 | 6.71 | $7.29 | 718 |
| 2023-06-09 | 6.55 | $6.58 | 1573 |
| 2023-06-06 | 6.60 | $6.56 | 1456 |
| 2023-06-05 | 6.66 | $7.04 | 370 |
| 2023-06-02 | 6.58 | $6.71 | 114 |
| 2023-05-31 | 6.59 | $6.51 | 485 |
| 2023-05-25 | 6.68 | $6.46 | 7897 |
| 2023-05-24 | 6.79 | $6.51 | 3325 |
| 2023-05-23 | 6.92 | $7.09 | 394 |
| 2023-05-22 | 6.90 | $7.29 | 253 |
| 2023-05-17 | 6.81 | $6.72 | 4078 |
| 2023-05-16 | 6.88 | $6.69 | 195 |
| 2023-05-15 | 6.98 | $7.09 | 18674 |
| 2023-05-11 | 6.97 | $6.90 | 643 |
| 2023-05-10 | 7.01 | $6.68 | 744 |
| 2023-05-09 | 7.14 | $6.88 | 761 |
| 2023-05-08 | 7.24 | $7.34 | 7327 |
| 2023-05-04 | 7.20 | $6.53 | 388 |
| 2023-05-01 | 7.41 | $7.59 | 206 |
| 2023-04-25 | 7.33 | $7.53 | 250 |
| 2023-04-14 | 7.25 | $7.39 | 400 |
| 2023-04-11 | 7.19 | $6.83 | 11021 |
| 2023-03-31 | 7.29 | $6.97 | 1097 |
| 2023-03-28 | 7.37 | $6.46 | 427 |
| 2023-03-16 | 7.61 | $6.51 | 777 |
| 2023-03-13 | 7.89 | $6.95 | 110401 |
| 2023-03-06 | 8.08 | $7.90 | 1000 |
| 2023-03-03 | 8.00 | $7.85 | 10005 |
| 2023-03-02 | 7.91 | $7.63 | 2116 |
| 2023-03-01 | 7.86 | $7.76 | 1745 |
| 2023-02-27 | 7.74 | $7.50 | 100 |
| 2023-02-24 | 7.66 | $7.36 | 13400 |
| 2023-02-16 | 7.60 | $7.45 | 1522 |
| 2023-02-15 | 7.49 | $7.40 | 401 |
| 2023-02-13 | 7.36 | $7.32 | 2035 |
| 2023-02-06 | 7.20 | $7.28 | 674169 |
| 2023-02-01 | 7.02 | $7.21 | 1156 |
| 2023-01-31 | 6.81 | $6.90 | 1000 |
| 2023-01-26 | 6.64 | $6.86 | 2412 |
| 2023-01-12 | 6.43 | $6.70 | 100 |
| 2023-01-09 | 6.22 | $6.75 | 281 |
| 2022-12-28 | 5.94 | $5.88 | 4939 |
| 2022-12-21 | 5.87 | $5.75 | 2963 |
| 2022-12-16 | 5.81 | $5.60 | 311 |
| 2022-12-13 | 5.79 | $5.98 | 100 |
| 2022-12-12 | 5.63 | $5.81 | 130 |
| 2022-12-08 | 5.49 | $5.84 | 267 |
| 2022-11-29 | 5.30 | $5.82 | 5273 |
| 2022-11-23 | 5.06 | $5.60 | 8577 |
| 2022-10-28 | 4.85 | $5.00 | 8010 |
| 2022-10-25 | 4.78 | $5.19 | 248 |
| 2022-10-20 | 4.62 | $4.97 | 602 |
| 2022-10-14 | 4.51 | $4.63 | 317106 |
| 2022-10-13 | 4.48 | $4.60 | 27213 |
| 2022-10-12 | 4.45 | $4.30 | 64779 |
| 2022-10-04 | 4.51 | $4.64 | 316 |
| 2022-10-03 | 4.47 | $4.58 | 431 |
| 2022-09-30 | 4.45 | $4.23 | 316 |
| 2022-09-29 | 4.53 | $4.45 | 566 |
| 2022-09-27 | 4.57 | $4.35 | 135 |
| 2022-09-26 | 4.64 | $4.43 | 159 |
| 2022-09-23 | 4.70 | $4.49 | 356 |
| 2022-09-22 | 4.75 | $4.66 | 29935 |
| 2022-09-20 | 4.77 | $4.78 | 376 |
| 2022-09-13 | 4.74 | $4.81 | 314 |
| 2022-09-12 | 4.70 | $5.00 | 5036 |
| 2022-08-31 | 4.59 | $4.56 | 995 |
| 2022-08-26 | 4.59 | $4.18 | 562 |
| 2022-08-24 | 4.72 | $4.46 | 140 |
| 2022-08-23 | 4.78 | $4.46 | 500543 |
| 2022-08-22 | 4.85 | $4.55 | 1.9M |
| 2022-08-18 | 4.91 | $4.89 | 220 |
| 2022-08-17 | 4.87 | $4.80 | 100 |
| 2022-08-16 | 4.85 | $4.89 | 212 |
| 2022-08-15 | 4.79 | $4.80 | 306 |
| 2022-08-12 | 4.74 | $4.68 | 355 |
| 2022-08-10 | 4.72 | $4.83 | 1.0M |
| 2022-08-09 | 4.65 | $4.58 | 6038 |
| 2022-08-08 | 4.63 | $4.74 | 1.3M |
| 2022-08-05 | 4.56 | $4.64 | 166478 |
| 2022-08-04 | 4.51 | $4.73 | 3824 |
| 2022-08-03 | 4.41 | $4.67 | 5306 |
| 2022-08-02 | 4.31 | $4.49 | 1754 |
| 2022-08-01 | 4.24 | $4.34 | 8475 |
| 2022-07-29 | 4.21 | $4.51 | 8960 |
| 2022-07-28 | 4.12 | $4.22 | 8430 |
| 2022-07-27 | 4.10 | $4.24 | 5724 |
| 2022-07-26 | 4.08 | $4.00 | 30855 |
| 2022-07-25 | 4.12 | $4.28 | 5897 |
| 2022-07-22 | 4.09 | $4.18 | 6752 |
| 2022-07-21 | 4.09 | $4.03 | 2411 |
| 2022-07-20 | 4.14 | $4.10 | 5853 |
| 2022-07-19 | 4.17 | $4.41 | 11348 |
| 2022-07-18 | 4.12 | $4.32 | 14084 |
| 2022-07-15 | 4.09 | $4.07 | 181897 |
| 2022-07-14 | 4.13 | $3.98 | 563211 |
| 2022-07-13 | 4.22 | $4.18 | 1.3M |
| 2022-07-12 | 4.27 | $4.13 | 7057 |
| 2022-07-11 | 4.34 | $4.35 | 2321 |
| 2022-07-08 | 4.36 | $4.50 | 5089 |
| 2022-07-07 | 4.34 | $4.40 | 8625 |
| 2022-07-06 | 4.35 | $4.32 | 3751 |
| 2022-07-05 | 4.39 | $4.34 | 1.0M |
| 2022-07-01 | 4.43 | $4.61 | 3.0M |
| 2022-06-30 | 4.41 | $4.35 | 174218 |
| 2022-06-29 | 4.46 | $4.32 | 104250 |
| 2022-06-28 | 4.53 | $4.83 | 516310 |
| 2022-06-27 | 4.46 | $4.72 | 7508 |
| 2022-06-24 | 4.42 | $4.60 | 5257 |
| 2022-06-23 | 4.40 | $4.54 | 3893 |
| 2022-06-22 | 4.41 | $4.61 | 54287 |
| 2022-06-21 | 4.40 | $4.34 | 5992 |
| 2022-06-17 | 4.47 | $4.47 | 8055 |
| 2022-06-16 | 4.53 | $4.43 | 7675 |
| 2022-06-15 | 4.61 | $4.38 | 12361 |
| 2022-06-14 | 4.73 | $4.38 | 21791 |
| 2022-06-13 | 4.88 | $4.35 | 7860 |
| 2022-06-10 | 5.07 | $4.36 | 1.1M |
| 2022-06-09 | 5.30 | $5.05 | 1.9M |
| 2022-06-08 | 5.37 | $5.23 | 5002 |
| 2022-06-07 | 5.39 | $5.24 | 11300 |
| 2022-06-06 | 5.41 | $5.45 | 23185 |
| 2022-06-03 | 5.36 | $5.16 | 6425 |
| 2022-06-02 | 5.40 | $5.41 | 151333 |
| 2022-06-01 | 5.36 | $5.36 | 43987 |
| 2022-05-31 | 5.33 | $5.50 | 208343 |
| 2022-05-27 | 5.25 | $5.41 | 5423 |
| 2022-05-26 | 5.17 | $5.42 | 11206 |
| 2022-05-25 | 5.08 | $5.20 | 11297 |
| 2022-05-24 | 5.04 | $5.20 | 17893 |
| 2022-05-23 | 4.98 | $5.19 | 10336 |
| 2022-05-20 | 4.92 | $4.75 | 7808 |
| 2022-05-19 | 4.99 | $5.09 | 7575 |
| 2022-05-18 | 4.96 | $4.87 | 8949 |
| 2022-05-17 | 5.00 | $5.42 | 4663 |
| 2022-05-16 | 4.87 | $5.04 | 27652 |
| 2022-05-13 | 4.84 | $5.06 | 9251 |
| 2022-05-12 | 4.80 | $4.75 | 10614 |
| 2022-05-11 | 4.85 | $4.99 | 10342 |
| 2022-05-10 | 4.84 | $4.89 | 22329 |
| 2022-05-09 | 4.86 | $4.66 | 15483 |
| 2022-05-06 | 4.96 | $4.84 | 12174 |
| 2022-05-05 | 5.03 | $4.86 | 18559 |
| 2022-05-04 | 5.11 | $5.15 | 7624 |
| 2022-05-03 | 5.12 | $5.12 | 9191 |
| 2022-05-02 | 5.14 | $5.24 | 10322 |
| 2022-04-29 | 5.13 | $5.34 | 3371 |
| 2022-04-28 | 5.09 | $4.94 | 8372 |
| 2022-04-27 | 5.17 | $4.95 | 58622 |
| 2022-04-26 | 5.26 | $5.04 | 6191 |
| 2022-04-25 | 5.35 | $5.29 | 7242 |
| 2022-04-22 | 5.38 | $5.39 | 8559 |
| 2022-04-21 | 5.38 | $5.58 | 4039 |
| 2022-04-20 | 5.33 | $5.53 | 4544 |
| 2022-04-19 | 5.28 | $5.48 | 5526 |
| 2022-04-18 | 5.24 | $5.32 | 7074 |
| 2022-04-14 | 5.25 | $5.26 | 7943 |
| 2022-04-13 | 5.28 | $5.20 | 9233 |
| 2022-04-12 | 5.33 | $5.35 | 4472 |
| 2022-04-11 | 5.36 | $5.24 | 2381 |
| 2022-04-08 | 5.43 | $5.12 | 4937 |
| 2022-04-07 | 5.55 | $5.13 | 5691 |
| 2022-04-06 | 5.69 | $5.30 | 5634 |
| 2022-04-05 | 5.82 | $5.67 | 2.7M |
| 2022-04-04 | 5.85 | $5.97 | 9591 |
| 2022-04-01 | 5.80 | $5.83 | 11207 |
| 2022-03-31 | 5.77 | $5.72 | 3660 |
| 2022-03-30 | 5.78 | $6.02 | 1.2M |
| 2022-03-29 | 5.70 | $6.02 | 503663 |
| 2022-03-28 | 5.60 | $5.44 | 5154 |
| 2022-03-25 | 5.66 | $5.69 | 9934 |
| 2022-03-24 | 5.65 | $5.80 | 68685 |
| 2022-03-23 | 5.61 | $5.95 | 8533 |
| 2022-03-22 | 5.51 | $5.64 | 11499 |
| 2022-03-21 | 5.50 | $5.61 | 8406 |
| 2022-03-18 | 5.49 | $6.06 | 9559 |
| 2022-03-17 | 5.35 | $5.64 | 16148 |
| 2022-03-16 | 5.30 | $5.64 | 1.0M |
| 2022-03-15 | 5.26 | $5.81 | 12526 |
| 2022-03-14 | 5.15 | $5.51 | 6251 |
| 2022-03-11 | 5.12 | $5.24 | 38094 |
| 2022-03-10 | 5.18 | $5.63 | 6767 |
| 2022-03-09 | 5.14 | $5.27 | 15185 |
| 2022-03-08 | 5.20 | $5.12 | 1.0M |
| 2022-03-07 | 5.34 | $4.64 | 1.2M |
| 2022-03-04 | 5.66 | $5.27 | 412643 |
| 2022-03-03 | 5.86 | $5.90 | 8622 |
| 2022-03-02 | 5.91 | $5.96 | 21059 |
| 2022-03-01 | 5.96 | $5.45 | 11142 |
| 2022-02-28 | 6.17 | $5.84 | 6228 |
| 2022-02-25 | 6.32 | $6.09 | 10054 |
| 2022-02-24 | 6.42 | $5.98 | 13353 |
| 2022-02-23 | 6.57 | $6.60 | 8382 |
| 2022-02-22 | 6.57 | $6.17 | 409138 |
| 2022-02-18 | 6.70 | $6.73 | 156688 |
| 2022-02-17 | 6.67 | $6.58 | 16295 |
| 2022-02-16 | 6.69 | $6.41 | 5782 |
| 2022-02-15 | 6.77 | $6.42 | 7417 |
| 2022-02-14 | 6.86 | $6.66 | 7282 |
| 2022-02-11 | 6.88 | $6.48 | 7342 |
| 2022-02-10 | 6.97 | $7.15 | 7019 |
| 2022-02-09 | 6.86 | $7.13 | 9245 |
| 2022-02-08 | 6.72 | $6.99 | 12631 |
| 2022-02-07 | 6.60 | $6.80 | 160280 |
| 2022-02-04 | 6.52 | $6.23 | 15305 |
| 2022-02-03 | 6.59 | $6.70 | 5925 |
| 2022-02-02 | 6.53 | $6.82 | 24973 |
| 2022-02-01 | 6.41 | $6.30 | 149577 |
| 2022-01-31 | 6.43 | $6.30 | 322194 |
| 2022-01-28 | 6.45 | $6.32 | 91478 |
| 2022-01-27 | 6.47 | $6.32 | 521671 |
| 2022-01-26 | 6.50 | $6.41 | 162260 |
| 2022-01-25 | 6.49 | $6.24 | 17055 |
| 2022-01-24 | 6.54 | $6.19 | 40717 |
| 2022-01-21 | 6.62 | $6.38 | 119163 |
| 2022-01-20 | 6.64 | $6.49 | 670535 |
| 2022-01-19 | 6.63 | $6.47 | 208232 |
| 2022-01-18 | 6.62 | $6.59 | 50843 |
| 2022-01-14 | 6.57 | $6.56 | 12685 |
| 2022-01-13 | 6.51 | $6.62 | 18966 |
| 2022-01-12 | 6.42 | $6.48 | 5017 |
| 2022-01-11 | 6.34 | $6.35 | 7525 |
| 2022-01-10 | 6.29 | $6.35 | 26648 |
| 2022-01-07 | 6.23 | $6.38 | 6450 |
| 2022-01-06 | 6.13 | $6.23 | 24292 |
| 2022-01-05 | 6.07 | $6.12 | 8501 |
| 2022-01-04 | 6.02 | $6.08 | 209145 |
| 2022-01-03 | 5.97 | $5.84 | 30389 |
| 2021-12-31 | 5.99 | $6.24 | 4800 |
| 2021-12-30 | 5.89 | $6.05 | 7693 |
| 2021-12-29 | 5.82 | $5.98 | 10388 |
| 2021-12-28 | 5.76 | $5.94 | 9190 |
| 2021-12-27 | 5.70 | $5.92 | 20832 |
| 2021-12-23 | 5.63 | $5.86 | 13949 |
| 2021-12-22 | 5.57 | $5.73 | 19061 |
| 2021-12-21 | 5.53 | $5.65 | 25096 |
| 2021-12-20 | 5.52 | $5.52 | 8754 |
| 2021-12-17 | 5.56 | $5.58 | 410875 |
| 2021-12-16 | 5.58 | $5.73 | 9713 |
| 2021-12-15 | 5.56 | $5.70 | 515981 |
| 2021-12-14 | 5.55 | $5.70 | 278820 |
| 2021-12-13 | 5.54 | $5.82 | 11570 |
| 2021-12-10 | 5.50 | $5.77 | 23744 |
| 2021-12-09 | 5.47 | $5.78 | 12150 |
| 2021-12-08 | 5.43 | $5.93 | 14755 |
| 2021-12-07 | 5.34 | $5.80 | 608729 |
| 2021-12-06 | 5.29 | $5.63 | 20273 |
| 2021-12-03 | 5.28 | $5.40 | 27723 |
| 2021-12-02 | 5.34 | $5.40 | 15661 |
| 2021-12-01 | 5.43 | $5.42 | 934217 |
| 2021-11-30 | 5.54 | $5.41 | 19457 |
| 2021-11-29 | 5.69 | $5.42 | 203630 |
| 2021-11-26 | 5.87 | $5.50 | 7168 |
| 2021-11-24 | 6.07 | $5.81 | 11631 |
| 2021-11-23 | 6.22 | $5.98 | 308941 |
| 2021-11-22 | 6.35 | $6.15 | 211505 |
| 2021-11-19 | 6.47 | $6.13 | 387557 |
| 2021-11-18 | 6.61 | $6.18 | 208514 |
| 2021-11-17 | 6.77 | $6.53 | 6078 |
| 2021-11-16 | 6.86 | $6.56 | 5352 |
| 2021-11-15 | 6.95 | $6.63 | 16155 |
| 2021-11-12 | 7.05 | $7.01 | 4986 |
| 2021-11-11 | 7.04 | $6.99 | 3915 |
| 2021-11-10 | 7.03 | $6.97 | 9405 |
| 2021-11-09 | 7.03 | $6.89 | 9866 |
| 2021-11-08 | 7.05 | $6.98 | 5742 |
| 2021-11-05 | 7.04 | $6.96 | 2674 |
| 2021-11-04 | 7.04 | $6.96 | 6420 |
| 2021-11-03 | 7.04 | $7.18 | 11387 |
| 2021-11-02 | 6.96 | $7.17 | 8498 |
| 2021-11-01 | 6.87 | $7.29 | 673023 |
| 2021-10-29 | 6.71 | $7.05 | 22713 |
| 2021-10-28 | 6.60 | $6.62 | 15096 |
| 2021-10-27 | 6.60 | $6.52 | 172723 |
| 2021-10-26 | 6.63 | $6.55 | 4607 |
| 2021-10-25 | 6.66 | $6.61 | 5056 |
| 2021-10-22 | 6.68 | $6.61 | 580777 |
| 2021-10-21 | 6.70 | $6.57 | 5710 |
| 2021-10-20 | 6.74 | $6.82 | 9375 |
| 2021-10-19 | 6.71 | $6.69 | 27805 |
| 2021-10-18 | 6.71 | $6.74 | 5047 |
| 2021-10-15 | 6.69 | $6.73 | 11781 |
| 2021-10-14 | 6.67 | $6.53 | 6121 |
| 2021-10-13 | 6.71 | $6.55 | 7743 |
| 2021-10-12 | 6.76 | $6.75 | 7677 |
| 2021-10-11 | 6.74 | $6.67 | 2193 |
| 2021-10-08 | 6.75 | $6.73 | 5197 |
| 2021-10-07 | 6.75 | $6.86 | 222728 |
| 2021-10-06 | 6.69 | $6.81 | 7872 |
| 2021-10-05 | 6.65 | $6.86 | 12139 |
| 2021-10-04 | 6.57 | $6.57 | 310106 |
| 2021-10-01 | 6.57 | $6.51 | 25198 |
| 2021-09-30 | 6.59 | $6.39 | 7913 |
| 2021-09-29 | 6.65 | $6.69 | 5834 |
| 2021-09-28 | 6.62 | $6.72 | 11960 |
| 2021-09-27 | 6.59 | $7.00 | 8617 |
| 2021-09-24 | 6.45 | $6.55 | 5557 |
| 2021-09-23 | 6.43 | $6.51 | 3752 |
| 2021-09-22 | 6.42 | $6.38 | 16419 |
| 2021-09-21 | 6.44 | $6.24 | 7824 |
| 2021-09-20 | 6.52 | $6.19 | 4840 |
| 2021-09-17 | 6.63 | $6.68 | 10115 |
| 2021-09-16 | 6.60 | $6.74 | 3232 |
| 2021-09-15 | 6.56 | $6.62 | 33227 |
| 2021-09-14 | 6.54 | $6.59 | 5752 |
| 2021-09-13 | 6.52 | $6.55 | 303670 |
| 2021-09-10 | 6.52 | $6.46 | 4405 |
| 2021-09-09 | 6.54 | $6.46 | 4348 |
| 2021-09-08 | 6.57 | $6.54 | 3864 |
| 2021-09-07 | 6.58 | $6.59 | 4961 |
| 2021-09-03 | 6.57 | $6.63 | 13202 |
| 2021-09-02 | 6.55 | $6.63 | 10145 |
| 2021-09-01 | 6.52 | $6.60 | 7463 |
| 2021-08-31 | 6.50 | $6.55 | 6154 |
| 2021-08-30 | 6.49 | $6.30 | 4089 |
| 2021-08-27 | 6.56 | $6.50 | 3132 |
| 2021-08-26 | 6.58 | $6.51 | 6102 |
| 2021-08-25 | 6.60 | $6.69 | 8204 |
| 2021-08-24 | 6.56 | $6.33 | 4119 |
| 2021-08-23 | 6.63 | $6.68 | 6316 |
| 2021-08-20 | 6.60 | $6.29 | 6632 |
| 2021-08-19 | 6.69 | $6.38 | 11105 |
| 2021-08-18 | 6.77 | $6.63 | 11321 |
| 2021-08-17 | 6.79 | $6.58 | 6903 |
| 2021-08-16 | 6.82 | $6.70 | 7046 |
| 2021-08-13 | 6.82 | $6.83 | 6249 |
| 2021-08-12 | 6.78 | $6.83 | 9763 |
| 2021-08-11 | 6.72 | $6.75 | 6057 |
| 2021-08-10 | 6.67 | $6.71 | 6775 |
| 2021-08-09 | 6.62 | $6.69 | 3360 |
| 2021-08-06 | 6.57 | $6.69 | 61223 |
| 2021-08-05 | 6.50 | $6.46 | 9755 |
| 2021-08-04 | 6.49 | $6.59 | 13489 |
| 2021-08-03 | 6.43 | $6.45 | 10806 |
| 2021-08-02 | 6.40 | $6.45 | 11437 |
| 2021-07-30 | 6.36 | $6.41 | 7556 |
| 2021-07-29 | 6.33 | $6.45 | 7599 |
| 2021-07-28 | 6.28 | $6.35 | 4773 |
| 2021-07-27 | 6.25 | $6.43 | 10625 |
| 2021-07-26 | 6.19 | $6.48 | 10623 |
| 2021-07-23 | 6.09 | $6.32 | 7058 |
| 2021-07-22 | 6.03 | $6.23 | 6668 |
| 2021-07-21 | 5.98 | $6.17 | 6745 |
| 2021-07-20 | 5.95 | $5.92 | 8864 |
| 2021-07-19 | 5.98 | $5.75 | 7284 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
57.87
2026-07-16
Close Price
$26.04
Vol: 225
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.54
Average
53.28
Maximum
80.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.87 | $26.04 | 225 |
| 2026-07-15 | 54.59 | $25.21 | 4100 |
| 2026-07-14 | 54.43 | $25.17 | 2700 |
| 2026-07-13 | 55.32 | $25.36 | 1646 |
| 2026-07-10 | 55.55 | $25.41 | 1700 |
| 2026-07-09 | 54.45 | $25.10 | 1100 |
| 2026-07-08 | 53.75 | $24.90 | 2514 |
| 2026-07-07 | 59.60 | $26.24 | 93900 |
| 2026-07-06 | 59.79 | $26.28 | 5000 |
| 2026-07-02 | 56.76 | $25.33 | 5000 |
| 2026-07-01 | 53.74 | $24.46 | 5000 |
| 2026-06-30 | 56.05 | $25.00 | 7302 |
| 2026-06-29 | 56.22 | $25.04 | 1344 |
| 2026-06-26 | 55.90 | $24.94 | 2139 |
| 2026-06-25 | 55.06 | $24.67 | 5000 |
| 2026-06-24 | 52.82 | $23.96 | 1600 |
| 2026-06-23 | 54.27 | $24.36 | 1900 |
| 2026-06-22 | 58.17 | $25.39 | 5700 |
| 2026-06-18 | 54.23 | $24.09 | 2212 |
| 2026-06-17 | 56.04 | $24.56 | 1200 |
| 2026-06-16 | 55.19 | $24.28 | 1900 |
| 2026-06-15 | 55.59 | $24.39 | 5800 |
| 2026-06-12 | 53.19 | $23.57 | 88200 |
| 2026-06-11 | 47.34 | $21.80 | 4400 |
| 2026-06-10 | 50.63 | $22.77 | 1411 |
| 2026-06-09 | 49.81 | $22.53 | 1800 |
| 2026-06-08 | 49.61 | $22.47 | 4515 |
| 2026-06-05 | 51.89 | $23.17 | 1.3M |
| 2026-06-04 | 49.90 | $22.53 | 28328 |
| 2026-06-03 | 50.20 | $22.63 | 3600 |
| 2026-06-02 | 53.82 | $23.77 | 2500 |
| 2026-06-01 | 52.60 | $23.34 | 7729 |
| 2026-05-29 | 53.38 | $23.59 | 3500 |
| 2026-05-28 | 50.05 | $22.41 | 5425 |
| 2026-05-27 | 55.58 | $24.14 | 2232 |
| 2026-05-26 | 50.34 | $22.40 | 4500 |
| 2026-05-22 | 53.04 | $23.19 | 7600 |
| 2026-05-21 | 50.79 | $22.48 | 2211 |
| 2026-05-20 | 49.56 | $22.10 | 5715 |
| 2026-05-19 | 46.01 | $21.05 | 1000 |
| 2026-05-18 | 50.86 | $22.55 | 2041 |
| 2026-05-15 | 48.24 | $21.79 | 21200 |
| 2026-05-14 | 53.25 | $23.20 | 6200 |
| 2026-05-13 | 45.19 | $21.10 | 5000 |
| 2026-05-12 | 45.54 | $21.20 | 27904 |
| 2026-05-11 | 46.73 | $21.54 | 16400 |
| 2026-05-08 | 52.29 | $23.00 | 3700 |
| 2026-05-07 | 47.67 | $21.86 | 3810 |
| 2026-05-06 | 53.45 | $23.20 | 5617 |
| 2026-05-05 | 49.31 | $22.25 | 2301 |
| 2026-05-04 | 49.75 | $22.35 | 4020 |
| 2026-05-01 | 48.88 | $22.15 | 2208 |
| 2026-04-30 | 51.64 | $22.80 | 2700 |
| 2026-04-29 | 45.57 | $21.45 | 3202 |
| 2026-04-28 | 51.75 | $22.80 | 3900 |
| 2026-04-27 | 47.49 | $21.95 | 6837 |
| 2026-04-24 | 49.39 | $22.34 | 2300 |
| 2026-04-23 | 47.97 | $22.06 | 3435 |
| 2026-04-22 | 49.33 | $22.35 | 2041 |
| 2026-04-21 | 51.68 | $22.84 | 2424 |
| 2026-04-20 | 58.19 | $24.05 | 7400 |
| 2026-04-17 | 55.51 | $23.44 | 5700 |
| 2026-04-16 | 58.74 | $23.99 | 1100 |
| 2026-04-15 | 55.90 | $23.35 | 1600 |
| 2026-04-14 | 54.84 | $23.12 | 2300 |
| 2026-04-13 | 56.87 | $23.48 | 16800 |
| 2026-04-10 | 55.39 | $23.14 | 3400 |
| 2026-04-09 | 55.17 | $23.09 | 4500 |
| 2026-04-08 | 53.86 | $22.78 | 2800 |
| 2026-04-07 | 46.25 | $21.20 | 2300 |
| 2026-04-06 | 51.06 | $22.15 | 5400 |
| 2026-04-02 | 46.44 | $21.32 | 2238 |
| 2026-04-01 | 47.10 | $21.45 | 2541 |
| 2026-03-31 | 43.50 | $20.84 | 6531 |
| 2026-03-30 | 39.26 | $20.18 | 2400 |
| 2026-03-27 | 41.60 | $20.70 | 2517 |
| 2026-03-26 | 44.50 | $21.30 | 4933 |
| 2026-03-25 | 42.60 | $21.00 | 14746 |
| 2026-03-24 | 45.10 | $21.51 | 1800 |
| 2026-03-23 | 43.18 | $21.20 | 3317 |
| 2026-03-20 | 40.29 | $20.75 | 3300 |
| 2026-03-19 | 38.91 | $20.54 | 2748 |
| 2026-03-18 | 40.78 | $20.98 | 1400 |
| 2026-03-17 | 41.13 | $21.06 | 1200 |
| 2026-03-16 | 40.05 | $20.88 | 4018 |
| 2026-03-13 | 42.59 | $21.50 | 3100 |
| 2026-03-12 | 39.23 | $20.93 | 3441 |
| 2026-03-11 | 42.96 | $21.82 | 7100 |
| 2026-03-10 | 43.27 | $21.89 | 7100 |
| 2026-03-09 | 43.31 | $21.90 | 4314 |
| 2026-03-06 | 40.39 | $21.37 | 3704 |
| 2026-03-05 | 43.10 | $22.05 | 11341 |
| 2026-03-04 | 40.65 | $21.61 | 2400 |
| 2026-03-03 | 39.53 | $21.41 | 16400 |
| 2026-03-02 | 44.66 | $22.69 | 11700 |
| 2026-02-27 | 48.96 | $23.60 | 6500 |
| 2026-02-26 | 47.10 | $23.25 | 2800 |
| 2026-02-25 | 46.84 | $23.20 | 5100 |
| 2026-02-24 | 49.95 | $23.86 | 10627 |
| 2026-02-23 | 50.92 | $24.06 | 2800 |
| 2026-02-20 | 48.84 | $23.62 | 3404 |
| 2026-02-19 | 48.03 | $23.45 | 2300 |
| 2026-02-18 | 48.15 | $23.48 | 7307 |
| 2026-02-17 | 44.66 | $22.73 | 5900 |
| 2026-02-13 | 46.53 | $23.20 | 2824 |
| 2026-02-12 | 51.93 | $24.43 | 79100 |
| 2026-02-11 | 50.09 | $24.02 | 803 |
| 2026-02-10 | 53.00 | $24.64 | 41600 |
| 2026-02-09 | 50.95 | $24.17 | 2339 |
| 2026-02-06 | 51.31 | $24.25 | 3200 |
| 2026-02-05 | 50.56 | $24.07 | 84746 |
| 2026-02-04 | 59.24 | $25.87 | 84746 |
| 2026-02-03 | 57.70 | $25.47 | 171746 |
| 2026-02-02 | 62.50 | $26.33 | 13901 |
| 2026-01-30 | 56.97 | $24.93 | 11623 |
| 2026-01-29 | 55.95 | $24.70 | 11148 |
| 2026-01-28 | 60.11 | $25.41 | 12100 |
| 2026-01-27 | 61.20 | $25.59 | 6600 |
| 2026-01-26 | 60.21 | $25.33 | 2444 |
| 2026-01-23 | 55.73 | $24.25 | 90007 |
| 2026-01-22 | 59.69 | $24.92 | 2228 |
| 2026-01-21 | 54.04 | $23.70 | 104826 |
| 2026-01-20 | 58.10 | $24.34 | 4400 |
| 2026-01-16 | 57.44 | $24.20 | 2109 |
| 2026-01-15 | 57.93 | $24.28 | 1237 |
| 2026-01-14 | 59.53 | $24.54 | 6845 |
| 2026-01-13 | 58.31 | $24.25 | 3018 |
| 2026-01-12 | 55.28 | $23.56 | 2600 |
| 2026-01-09 | 59.84 | $24.32 | 4000 |
| 2026-01-08 | 54.91 | $23.26 | 1400 |
| 2026-01-07 | 54.41 | $23.16 | 4626 |
| 2026-01-06 | 59.43 | $23.96 | 2334 |
| 2026-01-05 | 59.82 | $24.02 | 7600 |
| 2026-01-02 | 59.57 | $23.96 | 2947 |
| 2025-12-31 | 63.38 | $24.56 | 1446 |
| 2025-12-30 | 59.30 | $23.57 | 447 |
| 2025-12-29 | 54.31 | $22.55 | 2100 |
| 2025-12-26 | 59.76 | $23.35 | 3700 |
| 2025-12-24 | 55.52 | $22.55 | 1226 |
| 2025-12-23 | 60.44 | $23.20 | 1009 |
| 2025-12-22 | 56.50 | $22.50 | 29900 |
| 2025-12-19 | 56.88 | $22.55 | 4400 |
| 2025-12-18 | 59.42 | $22.88 | 6100 |
| 2025-12-17 | 62.21 | $23.23 | 2400 |
| 2025-12-16 | 60.23 | $22.84 | 1031 |
| 2025-12-15 | 60.70 | $22.90 | 4105 |
| 2025-12-12 | 59.76 | $22.71 | 1335 |
| 2025-12-11 | 61.07 | $22.89 | 816 |
| 2025-12-10 | 57.22 | $22.11 | 1100 |
| 2025-12-09 | 62.24 | $22.78 | 3512 |
| 2025-12-08 | 57.78 | $21.93 | 1341 |
| 2025-12-05 | 59.75 | $22.18 | 2500 |
| 2025-12-04 | 59.91 | $22.20 | 2500 |
| 2025-12-03 | 58.79 | $21.98 | 21926 |
| 2025-12-02 | 58.44 | $21.91 | 6500 |
| 2025-12-01 | 62.56 | $22.48 | 1736 |
| 2025-11-28 | 58.02 | $21.56 | 1213 |
| 2025-11-26 | 56.37 | $21.26 | 10417 |
| 2025-11-25 | 56.37 | $21.26 | 122900 |
| 2025-11-24 | 49.41 | $20.09 | 1700 |
| 2025-11-21 | 55.77 | $20.97 | 1633 |
| 2025-11-20 | 54.83 | $20.82 | 3340 |
| 2025-11-19 | 53.45 | $20.60 | 3800 |
| 2025-11-18 | 52.63 | $20.47 | 12800 |
| 2025-11-17 | 56.92 | $21.06 | 7400 |
| 2025-11-14 | 65.41 | $22.05 | 2200 |
| 2025-11-13 | 65.79 | $22.09 | 4025 |
| 2025-11-12 | 65.60 | $22.05 | 34300 |
| 2025-11-11 | 62.62 | $21.44 | 3900 |
| 2025-11-10 | 60.21 | $20.99 | 4207 |
| 2025-11-07 | 56.20 | $20.32 | 2100 |
| 2025-11-06 | 59.60 | $20.72 | 1102 |
| 2025-11-05 | 56.48 | $20.22 | 2100 |
| 2025-11-04 | 56.02 | $20.15 | 4600 |
| 2025-11-03 | 55.46 | $20.06 | 3635 |
| 2025-10-31 | 61.10 | $20.74 | 1124 |
| 2025-10-30 | 60.31 | $20.60 | 3334 |
| 2025-10-29 | 58.95 | $20.36 | 4404 |
| 2025-10-28 | 58.05 | $20.20 | 6119 |
| 2025-10-27 | 56.38 | $19.91 | 5200 |
| 2025-10-24 | 55.57 | $19.77 | 34900 |
| 2025-10-23 | 52.21 | $19.21 | 2127 |
| 2025-10-22 | 56.65 | $19.82 | 1301 |
| 2025-10-21 | 56.53 | $19.80 | 3620 |
| 2025-10-20 | 58.07 | $20.01 | 2200 |
| 2025-10-17 | 56.41 | $19.70 | 2900 |
| 2025-10-16 | 58.54 | $20.00 | 2900 |
| 2025-10-15 | 44.43 | $17.88 | 1430 |
| 2025-10-14 | 48.66 | $18.45 | 1000 |
| 2025-10-13 | 46.98 | $18.25 | 3323 |
| 2025-10-10 | 47.05 | $18.26 | 3700 |
| 2025-10-09 | 45.10 | $18.02 | 2017 |
| 2025-10-08 | 53.35 | $19.08 | 2603 |
| 2025-10-07 | 51.61 | $18.86 | 2838 |
| 2025-10-06 | 54.05 | $19.14 | 1518 |
| 2025-10-03 | 57.38 | $19.50 | 131136 |
| 2025-10-02 | 55.57 | $19.25 | 926 |
| 2025-10-01 | 56.48 | $19.35 | 9300 |
| 2025-09-30 | 57.83 | $19.50 | 25900 |
| 2025-09-29 | 53.86 | $18.93 | 2129 |
| 2025-09-26 | 56.43 | $19.22 | 3300 |
| 2025-09-25 | 54.88 | $19.00 | 32526 |
| 2025-09-24 | 55.73 | $19.10 | 2100 |
| 2025-09-23 | 58.32 | $19.40 | 3301 |
| 2025-09-22 | 56.93 | $19.18 | 2149 |
| 2025-09-19 | 60.42 | $19.58 | 111500 |
| 2025-09-18 | 58.92 | $19.33 | 4900 |
| 2025-09-17 | 58.33 | $19.23 | 1900 |
| 2025-09-16 | 58.04 | $19.18 | 5200 |
| 2025-09-15 | 60.60 | $19.50 | 97100 |
| 2025-09-12 | 57.11 | $18.88 | 2700 |
| 2025-09-11 | 58.46 | $19.05 | 1700 |
| 2025-09-10 | 60.21 | $19.27 | 124405 |
| 2025-09-09 | 56.31 | $18.58 | 1000 |
| 2025-09-08 | 61.45 | $19.20 | 4300 |
| 2025-09-05 | 55.62 | $18.26 | 11400 |
| 2025-09-04 | 53.78 | $18.00 | 1500 |
| 2025-09-03 | 52.71 | $17.85 | 2200 |
| 2025-09-02 | 53.33 | $17.93 | 2500 |
| 2025-08-29 | 54.57 | $18.09 | 1421 |
| 2025-08-28 | 55.02 | $18.15 | 205144 |
| 2025-08-27 | 55.09 | $18.16 | 2222 |
| 2025-08-26 | 58.70 | $18.65 | 2700 |
| 2025-08-25 | 61.42 | $19.00 | 900 |
| 2025-08-22 | 65.12 | $19.45 | 1500 |
| 2025-08-21 | 64.44 | $19.30 | 5624 |
| 2025-08-20 | 63.31 | $19.05 | 201800 |
| 2025-08-19 | 65.93 | $19.38 | 2342 |
| 2025-08-18 | 64.89 | $19.13 | 2934 |
| 2025-08-15 | 67.40 | $19.45 | 53600 |
| 2025-08-14 | 65.41 | $18.95 | 1317 |
| 2025-08-13 | 64.67 | $18.77 | 2700 |
| 2025-08-12 | 63.57 | $18.50 | 3337 |
| 2025-08-11 | 64.13 | $18.58 | 1337 |
| 2025-08-08 | 65.59 | $18.79 | 501922 |
| 2025-08-07 | 60.75 | $17.59 | 7418 |
| 2025-08-06 | 68.45 | $18.60 | 3200 |
| 2025-08-05 | 64.47 | $17.66 | 172300 |
| 2025-08-04 | 61.73 | $17.10 | 5331 |
| 2025-08-01 | 64.69 | $17.45 | 6100 |
| 2025-07-31 | 61.15 | $16.75 | 11517 |
| 2025-07-30 | 52.83 | $15.45 | 900 |
| 2025-07-29 | 53.67 | $15.55 | 5317 |
| 2025-07-28 | 52.95 | $15.45 | 97700 |
| 2025-07-25 | 51.90 | $15.30 | 2644 |
| 2025-07-24 | 52.12 | $15.33 | 7732 |
| 2025-07-23 | 50.10 | $15.03 | 2226 |
| 2025-07-22 | 43.44 | $14.15 | 54100 |
| 2025-07-21 | 48.70 | $14.90 | 57000 |
| 2025-07-18 | 48.93 | $14.93 | 800 |
| 2025-07-17 | 52.96 | $15.45 | 1900 |
| 2025-07-16 | 48.12 | $14.83 | 1900 |
| 2025-07-15 | 49.45 | $15.00 | 647 |
| 2025-07-14 | 52.95 | $15.43 | 1106 |
| 2025-07-11 | 51.19 | $15.20 | 1415 |
| 2025-07-10 | 58.21 | $15.98 | 1400 |
| 2025-07-09 | 58.40 | $16.00 | 9300 |
| 2025-07-08 | 56.54 | $15.73 | 501030 |
| 2025-07-07 | 52.65 | $15.21 | 2214 |
| 2025-07-03 | 50.97 | $15.00 | 3500 |
| 2025-07-02 | 54.75 | $15.43 | 2443 |
| 2025-07-01 | 52.98 | $15.20 | 3600 |
| 2025-06-30 | 54.29 | $15.35 | 1819 |
| 2025-06-27 | 47.70 | $14.55 | 6407 |
| 2025-06-26 | 51.68 | $15.00 | 1700 |
| 2025-06-25 | 52.14 | $15.05 | 2305 |
| 2025-06-24 | 56.44 | $15.50 | 1600 |
| 2025-06-23 | 50.01 | $14.76 | 8100 |
| 2025-06-20 | 52.18 | $14.98 | 6031 |
| 2025-06-18 | 55.08 | $15.26 | 57400 |
| 2025-06-17 | 60.06 | $15.70 | 110000 |
| 2025-06-16 | 59.10 | $15.58 | 2.4M |
| 2025-06-13 | 52.83 | $14.88 | 3800 |
| 2025-06-12 | 46.99 | $14.35 | — |
| 2025-06-11 | 46.99 | $14.35 | 403 |
| 2025-06-10 | 57.26 | $15.20 | 102104 |
| 2025-06-09 | 61.79 | $15.50 | 7800 |
| 2025-06-06 | 58.12 | $15.15 | 5900 |
| 2025-06-05 | 65.85 | $15.60 | 419 |
| 2025-06-04 | 60.91 | $15.15 | — |
| 2025-06-03 | 60.91 | $15.15 | — |
| 2025-06-02 | 60.91 | $15.15 | — |
| 2025-05-30 | 60.91 | $15.15 | — |
| 2025-05-29 | 60.91 | $15.15 | 27800 |
| 2025-05-28 | 66.36 | $15.48 | — |
| 2025-05-27 | 66.36 | $15.48 | — |
| 2025-05-23 | 66.36 | $15.48 | — |
| 2025-05-22 | 66.36 | $15.48 | 200 |
| 2025-05-21 | 68.63 | $15.63 | 200 |
| 2025-05-20 | 67.93 | $15.53 | 121 |
| 2025-05-19 | 64.33 | $15.05 | — |
| 2025-05-16 | 64.33 | $15.05 | 2200 |
| 2025-05-15 | 59.63 | $14.50 | — |
| 2025-05-14 | 59.63 | $14.50 | — |
| 2025-05-13 | 59.63 | $14.50 | — |
| 2025-05-12 | 59.63 | $14.50 | — |
| 2025-05-09 | 59.63 | $14.50 | 510 |
| 2025-05-08 | 52.09 | $13.65 | — |
| 2025-05-07 | 52.09 | $13.65 | — |
| 2025-05-06 | 52.09 | $13.65 | — |
| 2025-05-05 | 52.09 | $13.65 | — |
| 2025-05-02 | 52.09 | $13.65 | — |
| 2025-05-01 | 52.09 | $13.65 | 234 |
| 2025-04-30 | 51.70 | $13.60 | 2300 |
| 2025-04-29 | 63.49 | $14.80 | 300 |
| 2025-04-28 | 57.78 | $14.05 | — |
| 2025-04-25 | 57.78 | $14.05 | — |
| 2025-04-24 | 57.78 | $14.05 | — |
| 2025-04-23 | 57.78 | $14.05 | 4621 |
| 2025-04-22 | 48.49 | $12.99 | — |
| 2025-04-21 | 48.49 | $12.99 | 200 |
| 2025-04-17 | 50.28 | $13.18 | — |
| 2025-04-16 | 50.28 | $13.18 | — |
| 2025-04-15 | 50.28 | $13.18 | — |
| 2025-04-14 | 50.28 | $13.18 | 600 |
| 2025-04-11 | 47.11 | $12.80 | 400 |
| 2025-04-10 | 27.39 | $11.10 | — |
| 2025-04-09 | 27.39 | $11.10 | 8110 |
| 2025-04-08 | 30.33 | $11.59 | 26000 |
| 2025-04-07 | 35.94 | $12.34 | 1700 |
| 2025-04-04 | 71.11 | $14.45 | — |
| 2025-04-03 | 71.11 | $14.45 | — |
| 2025-04-02 | 71.11 | $14.45 | — |
| 2025-04-01 | 71.11 | $14.45 | — |
| 2025-03-31 | 71.11 | $14.45 | — |
| 2025-03-28 | 71.11 | $14.45 | — |
| 2025-03-27 | 71.11 | $14.45 | — |
| 2025-03-26 | 71.11 | $14.45 | — |
| 2025-03-25 | 71.11 | $14.45 | 606 |
| 2025-03-24 | 73.92 | $14.58 | — |
| 2025-03-21 | 73.92 | $14.58 | — |
| 2025-03-20 | 73.92 | $14.58 | — |
| 2025-03-19 | 73.92 | $14.58 | — |
| 2025-03-18 | 73.92 | $14.58 | — |
| 2025-03-17 | 73.92 | $14.58 | 1700 |
| 2025-03-14 | 67.08 | $13.65 | 134 |
| 2025-03-13 | 74.69 | $14.03 | 200 |
| 2025-03-12 | 75.76 | $14.08 | 1047 |
| 2025-03-11 | 74.43 | $13.89 | 300 |
| 2025-03-10 | 80.13 | $14.15 | 517 |
| 2025-03-07 | 71.53 | $13.07 | — |
| 2025-03-06 | 71.53 | $13.07 | — |
| 2025-03-05 | 71.53 | $13.07 | — |
| 2025-03-04 | 71.53 | $13.07 | 200 |
| 2025-03-03 | 77.34 | $13.30 | — |
| 2025-02-28 | 77.34 | $13.30 | — |
| 2025-02-27 | 77.34 | $13.30 | — |
| 2025-02-26 | 77.34 | $13.30 | — |
| 2025-02-25 | 77.34 | $13.30 | 337 |
| 2025-02-24 | 74.79 | $12.93 | 1100 |
| 2025-02-21 | 75.66 | $12.97 | 301 |
| 2025-02-20 | 75.04 | $12.88 | 1600 |
| 2025-02-19 | 73.61 | $12.68 | 228700 |
| 2025-02-18 | 70.58 | $12.30 | 400 |
| 2025-02-14 | 68.78 | $12.10 | — |
| 2025-02-13 | 68.78 | $12.10 | — |
| 2025-02-12 | 68.78 | $12.10 | — |
| 2025-02-11 | 68.78 | $12.10 | 145620 |
| 2025-02-10 | 62.55 | $11.43 | — |
| 2025-02-07 | 62.55 | $11.43 | — |
| 2025-02-06 | 62.55 | $11.43 | 229839 |
| 2025-02-05 | 66.10 | $11.64 | 200 |
| 2025-02-04 | 59.31 | $10.99 | 247 |
| 2025-02-03 | 66.29 | $11.35 | 2000 |
| 2025-01-31 | 80.55 | $11.92 | 27300 |
| 2025-01-30 | 77.01 | $11.49 | 415 |
| 2025-01-29 | 58.41 | $10.38 | — |
| 2025-01-28 | 58.41 | $10.38 | — |
| 2025-01-27 | 58.41 | $10.38 | — |
| 2025-01-24 | 58.41 | $10.38 | — |
| 2025-01-23 | 58.41 | $10.38 | — |
| 2025-01-22 | 58.41 | $10.38 | — |
| 2025-01-21 | 58.41 | $10.38 | — |
| 2025-01-17 | 58.41 | $10.38 | — |
| 2025-01-16 | 58.41 | $10.38 | 124 |
| 2025-01-15 | 69.60 | $10.73 | — |
| 2025-01-14 | 69.60 | $10.73 | — |
| 2025-01-13 | 69.60 | $10.73 | 4700 |
| 2025-01-10 | 75.63 | $10.90 | 160931 |
| 2025-01-08 | 62.02 | $10.16 | — |
| 2025-01-07 | 62.02 | $10.16 | 3000 |
| 2025-01-06 | 48.29 | $9.77 | — |
| 2025-01-03 | 48.29 | $9.77 | — |
| 2025-01-02 | 48.29 | $9.77 | — |
| 2024-12-31 | 48.29 | $9.77 | — |
| 2024-12-30 | 48.29 | $9.77 | — |
| 2024-12-27 | 48.29 | $9.77 | — |
| 2024-12-26 | 48.29 | $9.77 | — |
| 2024-12-24 | 48.29 | $9.77 | — |
| 2024-12-23 | 48.29 | $9.77 | — |
| 2024-12-20 | 48.29 | $9.77 | — |
| 2024-12-19 | 48.29 | $9.77 | 280000 |
| 2024-12-18 | 22.54 | $9.14 | — |
| 2024-12-17 | 22.54 | $9.14 | — |
| 2024-12-16 | 22.54 | $9.14 | — |
| 2024-12-13 | 22.54 | $9.14 | — |
| 2024-12-12 | 22.54 | $9.14 | — |
| 2024-12-11 | 22.54 | $9.14 | — |
| 2024-12-10 | 22.54 | $9.14 | — |
| 2024-12-09 | 22.54 | $9.14 | — |
| 2024-12-06 | 22.54 | $9.14 | — |
| 2024-12-05 | 22.54 | $9.14 | — |
| 2024-12-04 | 22.54 | $9.14 | — |
| 2024-12-03 | 22.54 | $9.14 | — |
| 2024-12-02 | 22.54 | $9.14 | — |
| 2024-11-29 | 22.54 | $9.14 | — |
| 2024-11-27 | 22.54 | $9.14 | — |
| 2024-11-26 | 22.54 | $9.14 | — |
| 2024-11-25 | 22.54 | $9.14 | — |
| 2024-11-22 | 22.54 | $9.14 | 51619 |
| 2024-11-21 | 54.16 | $11.00 | — |
| 2024-11-20 | 54.16 | $11.00 | — |
| 2024-11-19 | 54.16 | $11.00 | — |
| 2024-11-18 | 54.16 | $11.00 | — |
| 2024-11-15 | 54.16 | $11.00 | — |
| 2024-11-14 | 54.16 | $11.00 | — |
| 2024-11-13 | 54.16 | $11.00 | — |
| 2024-11-12 | 54.16 | $11.00 | — |
| 2024-11-11 | 54.16 | $11.00 | — |
| 2024-11-08 | 54.16 | $11.00 | — |
| 2024-11-07 | 54.16 | $11.00 | — |
| 2024-11-06 | 54.16 | $11.00 | — |
| 2024-11-05 | 54.16 | $11.00 | — |
| 2024-11-04 | 54.16 | $11.00 | — |
| 2024-11-01 | 54.16 | $11.00 | — |
| 2024-10-31 | 54.16 | $11.00 | — |
| 2024-10-30 | 54.16 | $11.00 | — |
| 2024-10-29 | 54.16 | $11.00 | — |
| 2024-10-28 | 54.16 | $11.00 | — |
| 2024-10-25 | 54.16 | $11.00 | — |
| 2024-10-24 | 54.16 | $11.00 | — |
| 2024-10-23 | 54.16 | $11.00 | — |
| 2024-10-22 | 54.16 | $11.00 | — |
| 2024-10-21 | 54.16 | $11.00 | — |
| 2024-10-18 | 54.16 | $11.00 | — |
| 2024-10-17 | 54.16 | $11.00 | — |
| 2024-10-16 | 54.16 | $11.00 | — |
| 2024-10-15 | 54.16 | $11.00 | 900 |
| 2024-10-14 | 54.16 | $11.00 | — |
| 2024-10-11 | 54.16 | $11.00 | — |
| 2024-10-10 | 54.16 | $11.00 | — |
| 2024-10-09 | 54.16 | $11.00 | — |
| 2024-10-08 | 54.16 | $11.00 | — |
| 2024-10-07 | 54.16 | $11.00 | 12000 |
| 2024-10-04 | 54.16 | $11.00 | — |
| 2024-10-03 | 54.16 | $11.00 | 2000 |
| 2024-09-26 | 54.16 | $11.00 | 13050 |
| 2024-09-05 | 49.29 | $10.15 | 250 |
| 2024-08-30 | 48.74 | $10.06 | 9814 |
| 2024-08-29 | 54.53 | $10.99 | 134 |
| 2024-08-28 | 47.60 | $9.90 | 134 |
| 2024-08-14 | 45.43 | $9.60 | 5090 |
| 2024-08-09 | 45.61 | $9.63 | 108 |
| 2024-07-10 | 50.34 | $10.38 | 104 |
| 2024-06-17 | 48.09 | $10.05 | 134 |
| 2024-06-12 | 47.75 | $10.00 | 4288 |
| 2024-05-22 | 50.06 | $10.37 | 141187 |
| 2024-05-15 | 52.47 | $10.74 | 387956 |
| 2024-05-13 | 50.70 | $10.45 | 7764 |
| 2024-05-02 | 50.40 | $10.40 | 1.3M |
| 2024-04-29 | 58.82 | $11.63 | 27443 |
| 2024-04-23 | 59.99 | $11.78 | 716 |
| 2024-04-15 | 54.39 | $10.80 | 308 |
| 2024-04-12 | 55.75 | $10.98 | 1105 |
| 2024-04-09 | 60.46 | $11.57 | 292 |
| 2024-04-08 | 60.35 | $11.55 | 309 |
| 2024-04-04 | 65.71 | $12.18 | 220 |
| 2024-04-03 | 64.62 | $11.95 | 528 |
| 2024-03-25 | 62.13 | $11.45 | 315960 |
| 2024-03-22 | 60.88 | $11.21 | 3698 |
| 2024-03-21 | 68.71 | $12.08 | 149 |
| 2024-03-18 | 64.13 | $11.17 | 180300 |
| 2024-03-15 | 64.42 | $11.20 | 1366 |
| 2024-03-06 | 57.91 | $10.14 | 378187 |
| 2024-03-05 | 58.98 | $10.25 | 606 |
| 2024-03-01 | 58.91 | $10.24 | 218 |
| 2024-02-29 | 55.77 | $9.77 | 5560 |
| 2024-02-28 | 59.05 | $10.13 | 92365 |
| 2024-02-21 | 56.20 | $9.71 | 600924 |
| 2024-02-20 | 57.56 | $9.86 | 500305 |
| 2024-02-14 | 54.03 | $9.36 | 51582 |
| 2024-02-12 | 58.57 | $9.85 | 1521 |
| 2024-02-07 | 55.68 | $9.45 | 5893 |
| 2024-02-05 | 54.01 | $9.23 | 978 |
| 2024-02-01 | 56.59 | $9.51 | 1195 |
| 2024-01-31 | 59.38 | $9.80 | 1116 |
| 2024-01-30 | 52.10 | $8.86 | 671 |
| 2024-01-29 | 52.48 | $8.90 | 555 |
| 2024-01-25 | 54.27 | $9.09 | 4064 |
| 2024-01-23 | 50.39 | $8.63 | 400500 |
| 2024-01-22 | 50.39 | $8.63 | 1496 |
| 2024-01-17 | 49.37 | $8.51 | 112 |
| 2024-01-10 | 59.58 | $9.57 | 309 |
| 2024-01-04 | 59.43 | $9.55 | 672 |
| 2024-01-03 | 58.25 | $9.39 | 793 |
| 2023-12-29 | 54.39 | $8.90 | 891 |
| 2023-12-26 | 55.59 | $9.02 | 201 |
| 2023-12-22 | 52.53 | $8.65 | 1008 |
| 2023-12-20 | 52.44 | $8.64 | 148 |
| 2023-12-15 | 59.11 | $9.31 | 166 |
| 2023-12-13 | 60.75 | $9.46 | 1289 |
| 2023-12-12 | 55.42 | $8.78 | 282 |
| 2023-12-11 | 59.72 | $9.16 | 101100 |
| 2023-12-08 | 59.64 | $9.15 | 100733 |
| 2023-12-07 | 59.49 | $9.13 | 150218 |
| 2023-11-30 | 61.44 | $9.31 | 20558 |
| 2023-11-28 | 61.44 | $9.31 | 254 |
| 2023-11-24 | 59.02 | $8.95 | 159 |
| 2023-11-20 | 57.76 | $8.77 | 2554 |
| 2023-11-17 | 57.34 | $8.71 | 503487 |
| 2023-11-16 | 58.81 | $8.87 | 5346 |
| 2023-11-15 | 59.72 | $8.97 | 250700 |
| 2023-11-14 | 58.37 | $8.75 | 553200 |
| 2023-11-09 | 58.88 | $8.81 | 7000 |
| 2023-11-06 | 58.25 | $8.70 | 14650 |
| 2023-11-02 | 51.25 | $7.62 | 667 |
| 2023-10-23 | 51.78 | $7.69 | 6179 |
| 2023-10-20 | 55.48 | $8.16 | 624502 |
| 2023-10-16 | 57.98 | $8.46 | 210 |
| 2023-10-09 | 50.05 | $7.35 | 157 |
| 2023-10-03 | 52.60 | $7.65 | 111550 |
| 2023-09-27 | 52.13 | $7.59 | 8303 |
| 2023-09-15 | 54.41 | $7.86 | 1227 |
| 2023-09-14 | 51.35 | $7.45 | 220 |
| 2023-08-29 | 53.86 | $7.75 | 616 |
| 2023-08-18 | 52.61 | $7.58 | 187 |
| 2023-08-16 | 51.06 | $7.37 | 218 |
| 2023-08-15 | 54.97 | $7.85 | 4245 |
| 2023-08-11 | 57.60 | $8.15 | 4.3M |
| 2023-08-07 | 51.52 | $7.32 | 384 |
| 2023-07-28 | 58.64 | $8.06 | 1824 |
| 2023-07-25 | 54.34 | $7.53 | 678 |
| 2023-07-24 | 54.34 | $7.53 | 148 |
| 2023-07-20 | 56.65 | $7.76 | 128 |
| 2023-07-18 | 55.95 | $7.67 | 1035 |
| 2023-07-12 | 56.91 | $7.77 | 16246 |
| 2023-07-10 | 55.31 | $7.55 | 3663 |
| 2023-07-07 | 57.82 | $7.82 | 1315 |
| 2023-07-03 | 59.43 | $7.99 | 257 |
| 2023-06-28 | 55.55 | $7.43 | 341 |
| 2023-06-26 | 54.37 | $7.27 | 502809 |
| 2023-06-13 | 50.69 | $6.80 | 252449 |
| 2023-06-12 | 55.08 | $7.29 | 718 |
| 2023-06-09 | 49.01 | $6.58 | 1573 |
| 2023-06-06 | 48.82 | $6.56 | 1456 |
| 2023-06-05 | 53.23 | $7.04 | 370 |
| 2023-06-02 | 50.30 | $6.71 | 114 |
| 2023-05-31 | 48.44 | $6.51 | 485 |
| 2023-05-25 | 47.98 | $6.46 | 7897 |
| 2023-05-24 | 48.39 | $6.51 | 3325 |
| 2023-05-23 | 53.45 | $7.09 | 394 |
| 2023-05-22 | 55.35 | $7.29 | 253 |
| 2023-05-17 | 50.60 | $6.72 | 4078 |
| 2023-05-16 | 50.34 | $6.69 | 195 |
| 2023-05-15 | 53.99 | $7.09 | 18674 |
| 2023-05-11 | 52.43 | $6.90 | 643 |
| 2023-05-10 | 50.59 | $6.68 | 744 |
| 2023-05-09 | 52.34 | $6.88 | 761 |
| 2023-05-08 | 56.62 | $7.34 | 7327 |
| 2023-05-04 | 49.75 | $6.53 | 388 |
| 2023-05-01 | 61.96 | $7.59 | 206 |
| 2023-04-25 | 61.45 | $7.53 | 250 |
| 2023-04-14 | 60.27 | $7.39 | 400 |
| 2023-04-11 | 55.05 | $6.83 | 11021 |
| 2023-03-31 | 56.83 | $6.97 | 1097 |
| 2023-03-28 | 51.41 | $6.46 | 427 |
| 2023-03-16 | 52.02 | $6.51 | 777 |
| 2023-03-13 | 57.72 | $6.95 | 110401 |
| 2023-03-06 | 74.46 | $7.90 | 1000 |
| 2023-03-03 | 74.08 | $7.85 | 10005 |
| 2023-03-02 | 72.38 | $7.63 | 2116 |
| 2023-03-01 | 75.14 | $7.76 | 1745 |
| 2023-02-27 | 73.20 | $7.50 | 100 |
| 2023-02-24 | 72.08 | $7.36 | 13400 |
| 2023-02-16 | 73.97 | $7.45 | 1522 |
| 2023-02-15 | 73.60 | $7.40 | 401 |
| 2023-02-13 | 73.03 | $7.32 | 2035 |
| 2023-02-06 | 72.75 | $7.28 | 674169 |
| 2023-02-01 | 72.27 | $7.21 | 1156 |
| 2023-01-31 | 70.05 | $6.90 | 1000 |
| 2023-01-26 | 69.75 | $6.86 | 2412 |
| 2023-01-12 | 68.57 | $6.70 | 100 |
| 2023-01-09 | 69.37 | $6.75 | 281 |
| 2022-12-28 | 61.98 | $5.88 | 4939 |
| 2022-12-21 | 60.63 | $5.75 | 2963 |
| 2022-12-16 | 59.04 | $5.60 | 311 |
| 2022-12-13 | 65.41 | $5.98 | 100 |
| 2022-12-12 | 63.75 | $5.81 | 130 |
| 2022-12-08 | 64.26 | $5.84 | 267 |
| 2022-11-29 | 64.08 | $5.82 | 5273 |
| 2022-11-23 | 62.03 | $5.60 | 8577 |
| 2022-10-28 | 55.44 | $5.00 | 8010 |
| 2022-10-25 | 58.49 | $5.19 | 248 |
| 2022-10-20 | 55.81 | $4.97 | 602 |
| 2022-10-14 | 51.19 | $4.63 | 317106 |
| 2022-10-13 | 50.76 | $4.60 | 27213 |
| 2022-10-12 | 46.23 | $4.30 | 64779 |
| 2022-10-04 | 51.31 | $4.64 | 316 |
| 2022-10-03 | 50.39 | $4.58 | 431 |
| 2022-09-30 | 44.65 | $4.23 | 316 |
| 2022-09-29 | 47.96 | $4.45 | 566 |
| 2022-09-27 | 46.24 | $4.35 | 135 |
| 2022-09-26 | 47.43 | $4.43 | 159 |
| 2022-09-23 | 48.32 | $4.49 | 356 |
| 2022-09-22 | 50.89 | $4.66 | 29935 |
| 2022-09-20 | 52.78 | $4.78 | 376 |
| 2022-09-13 | 53.24 | $4.81 | 314 |
| 2022-09-12 | 56.24 | $5.00 | 5036 |
| 2022-08-31 | 50.06 | $4.56 | 995 |
| 2022-08-26 | 43.50 | $4.18 | 562 |
| 2022-08-24 | 47.90 | $4.46 | 140 |
| 2022-08-23 | 47.90 | $4.46 | 500543 |
| 2022-08-22 | 49.35 | $4.55 | 1.9M |
| 2022-08-18 | 55.36 | $4.89 | 220 |
| 2022-08-17 | 53.95 | $4.80 | 100 |
| 2022-08-16 | 55.62 | $4.89 | 212 |
| 2022-08-15 | 54.27 | $4.80 | 306 |
| 2022-08-12 | 52.45 | $4.68 | 355 |
| 2022-08-10 | 55.06 | $4.83 | 1.0M |
| 2022-08-09 | 51.22 | $4.58 | 6038 |
| 2022-08-08 | 54.02 | $4.74 | 1.3M |
| 2022-08-05 | 52.48 | $4.64 | 166478 |
| 2022-08-04 | 54.03 | $4.73 | 3824 |
| 2022-08-03 | 53.15 | $4.67 | 5306 |
| 2022-08-02 | 50.45 | $4.49 | 1754 |
| 2022-08-01 | 48.09 | $4.34 | 8475 |
| 2022-07-29 | 50.69 | $4.51 | 8960 |
| 2022-07-28 | 45.95 | $4.22 | 8430 |
| 2022-07-27 | 46.24 | $4.24 | 5724 |
| 2022-07-26 | 42.04 | $4.00 | 30855 |
| 2022-07-25 | 46.02 | $4.28 | 5897 |
| 2022-07-22 | 44.23 | $4.18 | 6752 |
| 2022-07-21 | 41.46 | $4.03 | 2411 |
| 2022-07-20 | 42.39 | $4.10 | 5853 |
| 2022-07-19 | 46.83 | $4.41 | 11348 |
| 2022-07-18 | 45.25 | $4.32 | 14084 |
| 2022-07-15 | 40.59 | $4.07 | 181897 |
| 2022-07-14 | 38.81 | $3.98 | 563211 |
| 2022-07-13 | 41.43 | $4.18 | 1.3M |
| 2022-07-12 | 40.48 | $4.13 | 7057 |
| 2022-07-11 | 43.44 | $4.35 | 2321 |
| 2022-07-08 | 45.60 | $4.50 | 5089 |
| 2022-07-07 | 43.83 | $4.40 | 8625 |
| 2022-07-06 | 42.41 | $4.32 | 3751 |
| 2022-07-05 | 42.66 | $4.34 | 1.0M |
| 2022-07-01 | 46.25 | $4.61 | 3.0M |
| 2022-06-30 | 41.77 | $4.35 | 174218 |
| 2022-06-29 | 41.23 | $4.32 | 104250 |
| 2022-06-28 | 48.45 | $4.83 | 516310 |
| 2022-06-27 | 46.53 | $4.72 | 7508 |
| 2022-06-24 | 44.39 | $4.60 | 5257 |
| 2022-06-23 | 43.31 | $4.54 | 3893 |
| 2022-06-22 | 44.26 | $4.61 | 54287 |
| 2022-06-21 | 39.38 | $4.34 | 5992 |
| 2022-06-17 | 41.02 | $4.47 | 8055 |
| 2022-06-16 | 40.29 | $4.43 | 7675 |
| 2022-06-15 | 39.40 | $4.38 | 12361 |
| 2022-06-14 | 39.40 | $4.38 | 21791 |
| 2022-06-13 | 38.91 | $4.35 | 7860 |
| 2022-06-10 | 39.01 | $4.36 | 1.1M |
| 2022-06-09 | 46.96 | $5.05 | 1.9M |
| 2022-06-08 | 49.45 | $5.23 | 5002 |
| 2022-06-07 | 49.59 | $5.24 | 11300 |
| 2022-06-06 | 52.54 | $5.45 | 23185 |
| 2022-06-03 | 48.53 | $5.16 | 6425 |
| 2022-06-02 | 52.14 | $5.41 | 151333 |
| 2022-06-01 | 51.45 | $5.36 | 43987 |
| 2022-05-31 | 53.49 | $5.50 | 208343 |
| 2022-05-27 | 52.34 | $5.41 | 5423 |
| 2022-05-26 | 52.48 | $5.42 | 11206 |
| 2022-05-25 | 49.71 | $5.20 | 11297 |
| 2022-05-24 | 49.71 | $5.20 | 17893 |
| 2022-05-23 | 49.59 | $5.19 | 10336 |
| 2022-05-20 | 44.00 | $4.75 | 7808 |
| 2022-05-19 | 47.90 | $5.09 | 7575 |
| 2022-05-18 | 44.89 | $4.87 | 8949 |
| 2022-05-17 | 52.02 | $5.42 | 4663 |
| 2022-05-16 | 46.44 | $5.04 | 27652 |
| 2022-05-13 | 46.71 | $5.06 | 9251 |
| 2022-05-12 | 41.69 | $4.75 | 10614 |
| 2022-05-11 | 44.79 | $4.99 | 10342 |
| 2022-05-10 | 43.12 | $4.89 | 22329 |
| 2022-05-09 | 39.07 | $4.66 | 15483 |
| 2022-05-06 | 41.25 | $4.84 | 12174 |
| 2022-05-05 | 41.50 | $4.86 | 18559 |
| 2022-05-04 | 45.19 | $5.15 | 7624 |
| 2022-05-03 | 44.70 | $5.12 | 9191 |
| 2022-05-02 | 46.25 | $5.24 | 10322 |
| 2022-04-29 | 47.56 | $5.34 | 3371 |
| 2022-04-28 | 41.26 | $4.94 | 8372 |
| 2022-04-27 | 41.38 | $4.95 | 58622 |
| 2022-04-26 | 42.42 | $5.04 | 6191 |
| 2022-04-25 | 45.42 | $5.29 | 7242 |
| 2022-04-22 | 46.68 | $5.39 | 8559 |
| 2022-04-21 | 49.13 | $5.58 | 4039 |
| 2022-04-20 | 48.45 | $5.53 | 4544 |
| 2022-04-19 | 47.79 | $5.48 | 5526 |
| 2022-04-18 | 45.68 | $5.32 | 7074 |
| 2022-04-14 | 44.88 | $5.26 | 7943 |
| 2022-04-13 | 44.10 | $5.20 | 9233 |
| 2022-04-12 | 45.63 | $5.35 | 4472 |
| 2022-04-11 | 44.29 | $5.24 | 2381 |
| 2022-04-08 | 42.82 | $5.12 | 4937 |
| 2022-04-07 | 42.91 | $5.13 | 5691 |
| 2022-04-06 | 44.41 | $5.30 | 5634 |
| 2022-04-05 | 47.86 | $5.67 | 2.7M |
| 2022-04-04 | 50.92 | $5.97 | 9591 |
| 2022-04-01 | 49.49 | $5.83 | 11207 |
| 2022-03-31 | 48.37 | $5.72 | 3660 |
| 2022-03-30 | 51.32 | $6.02 | 1.2M |
| 2022-03-29 | 51.32 | $6.02 | 503663 |
| 2022-03-28 | 45.52 | $5.44 | 5154 |
| 2022-03-25 | 47.85 | $5.69 | 9934 |
| 2022-03-24 | 48.90 | $5.80 | 68685 |
| 2022-03-23 | 50.33 | $5.95 | 8533 |
| 2022-03-22 | 47.31 | $5.64 | 11499 |
| 2022-03-21 | 47.01 | $5.61 | 8406 |
| 2022-03-18 | 51.11 | $6.06 | 9559 |
| 2022-03-17 | 47.01 | $5.64 | 16148 |
| 2022-03-16 | 47.01 | $5.64 | 1.0M |
| 2022-03-15 | 48.50 | $5.81 | 12526 |
| 2022-03-14 | 45.62 | $5.51 | 6251 |
| 2022-03-11 | 42.89 | $5.24 | 38094 |
| 2022-03-10 | 46.06 | $5.63 | 6767 |
| 2022-03-09 | 42.33 | $5.27 | 15185 |
| 2022-03-08 | 40.70 | $5.12 | 1.0M |
| 2022-03-07 | 35.14 | $4.64 | 1.2M |
| 2022-03-04 | 39.79 | $5.27 | 412643 |
| 2022-03-03 | 45.52 | $5.90 | 8622 |
| 2022-03-02 | 46.12 | $5.96 | 21059 |
| 2022-03-01 | 39.69 | $5.45 | 11142 |
| 2022-02-28 | 43.46 | $5.84 | 6228 |
| 2022-02-25 | 46.12 | $6.09 | 10054 |
| 2022-02-24 | 44.70 | $5.98 | 13353 |
| 2022-02-23 | 52.02 | $6.60 | 8382 |
| 2022-02-22 | 46.22 | $6.17 | 409138 |
| 2022-02-18 | 54.36 | $6.73 | 156688 |
| 2022-02-17 | 52.22 | $6.58 | 16295 |
| 2022-02-16 | 49.68 | $6.41 | 5782 |
| 2022-02-15 | 49.82 | $6.42 | 7417 |
| 2022-02-14 | 53.45 | $6.66 | 7282 |
| 2022-02-11 | 50.91 | $6.48 | 7342 |
| 2022-02-10 | 63.13 | $7.15 | 7019 |
| 2022-02-09 | 62.88 | $7.13 | 9245 |
| 2022-02-08 | 61.11 | $6.99 | 12631 |
| 2022-02-07 | 58.55 | $6.80 | 160280 |
| 2022-02-04 | 49.01 | $6.23 | 15305 |
| 2022-02-03 | 59.79 | $6.70 | 5925 |
| 2022-02-02 | 63.16 | $6.82 | 24973 |
| 2022-02-01 | 52.03 | $6.30 | 149577 |
| 2022-01-31 | 52.03 | $6.30 | 322194 |
| 2022-01-28 | 52.58 | $6.32 | 91478 |
| 2022-01-27 | 52.58 | $6.32 | 521671 |
| 2022-01-26 | 54.95 | $6.41 | 162260 |
| 2022-01-25 | 50.99 | $6.24 | 17055 |
| 2022-01-24 | 49.76 | $6.19 | 40717 |
| 2022-01-21 | 54.73 | $6.38 | 119163 |
| 2022-01-20 | 57.91 | $6.49 | 670535 |
| 2022-01-19 | 57.49 | $6.47 | 208232 |
| 2022-01-18 | 61.01 | $6.59 | 50843 |
| 2022-01-14 | 60.44 | $6.56 | 12685 |
| 2022-01-13 | 62.18 | $6.62 | 18966 |
| 2022-01-12 | 59.59 | $6.48 | 5017 |
| 2022-01-11 | 57.00 | $6.35 | 7525 |
| 2022-01-10 | 57.00 | $6.35 | 26648 |
| 2022-01-07 | 57.77 | $6.38 | 6450 |
| 2022-01-06 | 54.86 | $6.23 | 24292 |
| 2022-01-05 | 52.58 | $6.12 | 8501 |
| 2022-01-04 | 51.74 | $6.08 | 209145 |
| 2022-01-03 | 46.32 | $5.84 | 30389 |
| 2021-12-31 | 56.35 | $6.24 | 4800 |
| 2021-12-30 | 51.62 | $6.05 | 7693 |
| 2021-12-29 | 49.72 | $5.98 | 10388 |
| 2021-12-28 | 48.62 | $5.94 | 9190 |
| 2021-12-27 | 48.08 | $5.92 | 20832 |
| 2021-12-23 | 46.48 | $5.86 | 13949 |
| 2021-12-22 | 42.86 | $5.73 | 19061 |
| 2021-12-21 | 40.50 | $5.65 | 25096 |
| 2021-12-20 | 36.46 | $5.52 | 8754 |
| 2021-12-17 | 37.58 | $5.58 | 410875 |
| 2021-12-16 | 40.53 | $5.73 | 9713 |
| 2021-12-15 | 39.63 | $5.70 | 515981 |
| 2021-12-14 | 39.63 | $5.70 | 278820 |
| 2021-12-13 | 41.93 | $5.82 | 11570 |
| 2021-12-10 | 40.56 | $5.77 | 23744 |
| 2021-12-09 | 40.75 | $5.78 | 12150 |
| 2021-12-08 | 43.53 | $5.93 | 14755 |
| 2021-12-07 | 40.17 | $5.80 | 608729 |
| 2021-12-06 | 35.39 | $5.63 | 20273 |
| 2021-12-03 | 28.01 | $5.40 | 27723 |
| 2021-12-02 | 28.01 | $5.40 | 15661 |
| 2021-12-01 | 28.26 | $5.42 | 934217 |
| 2021-11-30 | 27.95 | $5.41 | 19457 |
| 2021-11-29 | 28.06 | $5.42 | 203630 |
| 2021-11-26 | 28.97 | $5.50 | 7168 |
| 2021-11-24 | 32.88 | $5.81 | 11631 |
| 2021-11-23 | 35.37 | $5.98 | 308941 |
| 2021-11-22 | 38.11 | $6.15 | 211505 |
| 2021-11-19 | 37.57 | $6.13 | 387557 |
| 2021-11-18 | 38.37 | $6.18 | 208514 |
| 2021-11-17 | 44.65 | $6.53 | 6078 |
| 2021-11-16 | 45.26 | $6.56 | 5352 |
| 2021-11-15 | 46.66 | $6.63 | 16155 |
| 2021-11-12 | 55.51 | $7.01 | 4986 |
| 2021-11-11 | 55.08 | $6.99 | 3915 |
| 2021-11-10 | 54.67 | $6.97 | 9405 |
| 2021-11-09 | 53.03 | $6.89 | 9866 |
| 2021-11-08 | 55.16 | $6.98 | 5742 |
| 2021-11-05 | 54.78 | $6.96 | 2674 |
| 2021-11-04 | 54.78 | $6.96 | 6420 |
| 2021-11-03 | 59.86 | $7.18 | 11387 |
| 2021-11-02 | 59.70 | $7.17 | 8498 |
| 2021-11-01 | 62.57 | $7.29 | 673023 |
| 2021-10-29 | 58.81 | $7.05 | 22713 |
| 2021-10-28 | 50.31 | $6.62 | 15096 |
| 2021-10-27 | 47.93 | $6.52 | 172723 |
| 2021-10-26 | 48.59 | $6.55 | 4607 |
| 2021-10-25 | 49.90 | $6.61 | 5056 |
| 2021-10-22 | 49.90 | $6.61 | 580777 |
| 2021-10-21 | 49.08 | $6.57 | 5710 |
| 2021-10-20 | 54.40 | $6.82 | 9375 |
| 2021-10-19 | 51.82 | $6.69 | 27805 |
| 2021-10-18 | 52.91 | $6.74 | 5047 |
| 2021-10-15 | 52.72 | $6.73 | 11781 |
| 2021-10-14 | 48.80 | $6.53 | 6121 |
| 2021-10-13 | 49.19 | $6.55 | 7743 |
| 2021-10-12 | 53.20 | $6.75 | 7677 |
| 2021-10-11 | 51.70 | $6.67 | 2193 |
| 2021-10-08 | 52.91 | $6.73 | 5197 |
| 2021-10-07 | 55.58 | $6.86 | 222728 |
| 2021-10-06 | 54.74 | $6.81 | 7872 |
| 2021-10-05 | 55.74 | $6.86 | 12139 |
| 2021-10-04 | 50.82 | $6.57 | 310106 |
| 2021-10-01 | 49.72 | $6.51 | 25198 |
| 2021-09-30 | 47.49 | $6.39 | 7913 |
| 2021-09-29 | 53.08 | $6.69 | 5834 |
| 2021-09-28 | 53.68 | $6.72 | 11960 |
| 2021-09-27 | 59.65 | $7.00 | 8617 |
| 2021-09-24 | 51.39 | $6.55 | 5557 |
| 2021-09-23 | 50.54 | $6.51 | 3752 |
| 2021-09-22 | 47.69 | $6.38 | 16419 |
| 2021-09-21 | 44.43 | $6.24 | 7824 |
| 2021-09-20 | 43.23 | $6.19 | 4840 |
| 2021-09-17 | 54.13 | $6.68 | 10115 |
| 2021-09-16 | 55.77 | $6.74 | 3232 |
| 2021-09-15 | 53.07 | $6.62 | 33227 |
| 2021-09-14 | 52.38 | $6.59 | 5752 |
| 2021-09-13 | 51.48 | $6.55 | 303670 |
| 2021-09-10 | 49.43 | $6.46 | 4405 |
| 2021-09-09 | 49.43 | $6.46 | 4348 |
| 2021-09-08 | 51.17 | $6.54 | 3864 |
| 2021-09-07 | 52.25 | $6.59 | 4961 |
| 2021-09-03 | 53.11 | $6.63 | 13202 |
| 2021-09-02 | 53.11 | $6.63 | 10145 |
| 2021-09-01 | 52.59 | $6.60 | 7463 |
| 2021-08-31 | 51.73 | $6.55 | 6154 |
| 2021-08-30 | 47.18 | $6.30 | 4089 |
| 2021-08-27 | 50.82 | $6.50 | 3132 |
| 2021-08-26 | 51.00 | $6.51 | 6102 |
| 2021-08-25 | 54.43 | $6.69 | 8204 |
| 2021-08-24 | 47.77 | $6.33 | 4119 |
| 2021-08-23 | 55.22 | $6.68 | 6316 |
| 2021-08-20 | 46.36 | $6.29 | 6632 |
| 2021-08-19 | 48.46 | $6.38 | 11105 |
| 2021-08-18 | 55.05 | $6.63 | 11321 |
| 2021-08-17 | 53.85 | $6.58 | 6903 |
| 2021-08-16 | 57.32 | $6.70 | 7046 |
| 2021-08-13 | 61.38 | $6.83 | 6249 |
| 2021-08-12 | 61.38 | $6.83 | 9763 |
| 2021-08-11 | 59.80 | $6.75 | 6057 |
| 2021-08-10 | 59.00 | $6.71 | 6775 |
| 2021-08-09 | 58.61 | $6.69 | 3360 |
| 2021-08-06 | 58.61 | $6.69 | 61223 |
| 2021-08-05 | 54.07 | $6.46 | 9755 |
| 2021-08-04 | 57.45 | $6.59 | 13489 |
| 2021-08-03 | 54.55 | $6.45 | 10806 |
| 2021-08-02 | 54.55 | $6.45 | 11437 |
| 2021-07-30 | 53.73 | $6.41 | 7556 |
| 2021-07-29 | 54.66 | $6.45 | 7599 |
| 2021-07-28 | 52.71 | $6.35 | 4773 |
| 2021-07-27 | 54.49 | $6.43 | 10625 |
| 2021-07-26 | 55.61 | $6.48 | 10623 |
| 2021-07-23 | 52.66 | $6.32 | 7058 |
| 2021-07-22 | 50.93 | $6.23 | 6668 |
| 2021-07-21 | 49.76 | $6.17 | 6745 |
| 2021-07-20 | 44.53 | $5.92 | 8864 |
| 2021-07-19 | 40.53 | $5.75 | 7284 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-14.40
2026-07-16
Close Price
$26.04
Vol: 225
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -14.40 | $26.04 | 225 |
| 2026-07-15 | -38.19 | $25.21 | 4100 |
| 2026-07-14 | -39.48 | $25.17 | 2700 |
| 2026-07-13 | -28.14 | $25.36 | 1646 |
| 2026-07-10 | -21.35 | $25.41 | 1700 |
| 2026-07-09 | -28.10 | $25.10 | 1100 |
| 2026-07-08 | -32.46 | $24.90 | 2514 |
| 2026-07-07 | -3.27 | $26.24 | 93900 |
| 2026-07-06 | 0.00 | $26.28 | 5000 |
| 2026-07-02 | -20.32 | $25.33 | 5000 |
| 2026-07-01 | -26.92 | $24.46 | 5000 |
| 2026-06-30 | -12.09 | $25.00 | 7302 |
| 2026-06-29 | -10.99 | $25.04 | 1344 |
| 2026-06-26 | -13.74 | $24.94 | 2139 |
| 2026-06-25 | -21.15 | $24.67 | 5000 |
| 2026-06-24 | -40.66 | $23.96 | 1600 |
| 2026-06-23 | -29.67 | $24.36 | 1900 |
| 2026-06-22 | -1.37 | $25.39 | 5700 |
| 2026-06-18 | -37.09 | $24.09 | 2212 |
| 2026-06-17 | -20.28 | $24.56 | 1200 |
| 2026-06-16 | -26.09 | $24.28 | 1900 |
| 2026-06-15 | 0.00 | $24.39 | 5800 |
| 2026-06-12 | -20.93 | $23.57 | 88200 |
| 2026-06-11 | -72.38 | $21.80 | 4400 |
| 2026-06-10 | -43.55 | $22.77 | 1411 |
| 2026-06-09 | -50.43 | $22.53 | 1800 |
| 2026-06-08 | -52.15 | $22.47 | 4515 |
| 2026-06-05 | -32.09 | $23.17 | 1.3M |
| 2026-06-04 | -50.43 | $22.53 | 28328 |
| 2026-06-03 | -47.56 | $22.63 | 3600 |
| 2026-06-02 | -12.87 | $23.77 | 2500 |
| 2026-06-01 | -23.51 | $23.34 | 7729 |
| 2026-05-29 | -17.33 | $23.59 | 3500 |
| 2026-05-28 | -46.53 | $22.41 | 5425 |
| 2026-05-27 | -3.71 | $24.14 | 2232 |
| 2026-05-26 | -46.78 | $22.40 | 4500 |
| 2026-05-22 | -9.54 | $23.19 | 7600 |
| 2026-05-21 | -31.38 | $22.48 | 2211 |
| 2026-05-20 | -43.08 | $22.10 | 5715 |
| 2026-05-19 | -75.38 | $21.05 | 1000 |
| 2026-05-18 | -29.23 | $22.55 | 2041 |
| 2026-05-15 | -59.47 | $21.79 | 21200 |
| 2026-05-14 | -30.75 | $23.20 | 6200 |
| 2026-05-13 | -80.05 | $21.10 | 5000 |
| 2026-05-12 | -77.70 | $21.20 | 27904 |
| 2026-05-11 | -69.72 | $21.54 | 16400 |
| 2026-05-08 | -35.45 | $23.00 | 3700 |
| 2026-05-07 | -62.21 | $21.86 | 3810 |
| 2026-05-06 | -30.75 | $23.20 | 5617 |
| 2026-05-05 | -53.05 | $22.25 | 2301 |
| 2026-05-04 | -59.02 | $22.35 | 4020 |
| 2026-05-01 | -69.21 | $22.15 | 2208 |
| 2026-04-30 | -50.15 | $22.80 | 2700 |
| 2026-04-29 | -89.74 | $21.45 | 3202 |
| 2026-04-28 | -40.14 | $22.80 | 3900 |
| 2026-04-27 | -56.51 | $21.95 | 6837 |
| 2026-04-24 | -47.90 | $22.34 | 2300 |
| 2026-04-23 | -54.08 | $22.06 | 3435 |
| 2026-04-22 | -47.68 | $22.35 | 2041 |
| 2026-04-21 | -36.87 | $22.84 | 2424 |
| 2026-04-20 | -10.15 | $24.05 | 7400 |
| 2026-04-17 | -23.62 | $23.44 | 5700 |
| 2026-04-16 | -1.72 | $23.99 | 1100 |
| 2026-04-15 | -17.40 | $23.35 | 1600 |
| 2026-04-14 | -18.65 | $23.12 | 2300 |
| 2026-04-13 | 0.00 | $23.48 | 16800 |
| 2026-04-10 | -1.56 | $23.14 | 3400 |
| 2026-04-09 | -0.64 | $23.09 | 4500 |
| 2026-04-08 | -10.54 | $22.78 | 2800 |
| 2026-04-07 | -52.53 | $21.20 | 2300 |
| 2026-04-06 | -15.56 | $22.15 | 5400 |
| 2026-04-02 | -47.86 | $21.32 | 2238 |
| 2026-04-01 | -42.80 | $21.45 | 2541 |
| 2026-03-31 | -66.54 | $20.84 | 6531 |
| 2026-03-30 | -92.22 | $20.18 | 2400 |
| 2026-03-27 | -80.65 | $20.70 | 2517 |
| 2026-03-26 | -72.09 | $21.30 | 4933 |
| 2026-03-25 | -79.07 | $21.00 | 14746 |
| 2026-03-24 | -67.21 | $21.51 | 1800 |
| 2026-03-23 | -74.42 | $21.20 | 3317 |
| 2026-03-20 | -84.88 | $20.75 | 3300 |
| 2026-03-19 | -89.77 | $20.54 | 2748 |
| 2026-03-18 | -79.53 | $20.98 | 1400 |
| 2026-03-17 | -77.67 | $21.06 | 1200 |
| 2026-03-16 | -81.86 | $20.88 | 4018 |
| 2026-03-13 | -67.44 | $21.50 | 3100 |
| 2026-03-12 | -87.72 | $20.93 | 3441 |
| 2026-03-11 | -65.41 | $21.82 | 7100 |
| 2026-03-10 | -70.04 | $21.89 | 7100 |
| 2026-03-09 | -69.83 | $21.90 | 4314 |
| 2026-03-06 | -80.79 | $21.37 | 3704 |
| 2026-03-05 | -66.74 | $22.05 | 11341 |
| 2026-03-04 | -81.43 | $21.61 | 2400 |
| 2026-03-03 | -84.60 | $21.41 | 16400 |
| 2026-03-02 | -75.32 | $22.69 | 11700 |
| 2026-02-27 | -77.78 | $23.60 | 6500 |
| 2026-02-26 | -86.42 | $23.25 | 2800 |
| 2026-02-25 | -87.65 | $23.20 | 5100 |
| 2026-02-24 | -71.36 | $23.86 | 10627 |
| 2026-02-23 | -66.42 | $24.06 | 2800 |
| 2026-02-20 | -77.28 | $23.62 | 3404 |
| 2026-02-19 | -81.89 | $23.45 | 2300 |
| 2026-02-18 | -81.14 | $23.48 | 7307 |
| 2026-02-17 | -99.75 | $22.73 | 5900 |
| 2026-02-13 | -88.09 | $23.20 | 2824 |
| 2026-02-12 | -64.44 | $24.43 | 79100 |
| 2026-02-11 | -80.06 | $24.02 | 803 |
| 2026-02-10 | -61.88 | $24.64 | 41600 |
| 2026-02-09 | -73.71 | $24.17 | 2339 |
| 2026-02-06 | -71.43 | $24.25 | 3200 |
| 2026-02-05 | -76.57 | $24.07 | 84746 |
| 2026-02-04 | -24.51 | $25.87 | 84746 |
| 2026-02-03 | -35.65 | $25.47 | 171746 |
| 2026-02-02 | -11.70 | $26.33 | 13901 |
| 2026-01-30 | -39.38 | $24.93 | 11623 |
| 2026-01-29 | -47.26 | $24.70 | 11148 |
| 2026-01-28 | -20.77 | $25.41 | 12100 |
| 2026-01-27 | -11.88 | $25.59 | 6600 |
| 2026-01-26 | -17.01 | $25.33 | 2444 |
| 2026-01-23 | -49.25 | $24.25 | 90007 |
| 2026-01-22 | -15.96 | $24.92 | 2228 |
| 2026-01-21 | -58.19 | $23.70 | 104826 |
| 2026-01-20 | -35.89 | $24.34 | 4400 |
| 2026-01-16 | -36.91 | $24.20 | 2109 |
| 2026-01-15 | -34.38 | $24.28 | 1237 |
| 2026-01-14 | -26.18 | $24.54 | 6845 |
| 2026-01-13 | -13.14 | $24.25 | 3018 |
| 2026-01-12 | -42.37 | $23.56 | 2600 |
| 2026-01-09 | -10.17 | $24.32 | 4000 |
| 2026-01-08 | -53.06 | $23.26 | 1400 |
| 2026-01-07 | -56.45 | $23.16 | 4626 |
| 2026-01-06 | -22.81 | $23.96 | 2334 |
| 2026-01-05 | -20.53 | $24.02 | 7600 |
| 2026-01-02 | -19.61 | $23.96 | 2947 |
| 2025-12-31 | 0.00 | $24.56 | 1446 |
| 2025-12-30 | -21.89 | $23.57 | 447 |
| 2025-12-29 | -60.38 | $22.55 | 2100 |
| 2025-12-26 | -30.19 | $23.35 | 3700 |
| 2025-12-24 | -55.36 | $22.55 | 1226 |
| 2025-12-23 | -32.20 | $23.20 | 1009 |
| 2025-12-22 | -40.64 | $22.50 | 29900 |
| 2025-12-19 | -28.07 | $22.55 | 4400 |
| 2025-12-18 | -18.42 | $22.88 | 6100 |
| 2025-12-17 | -8.19 | $23.23 | 2400 |
| 2025-12-16 | -17.77 | $22.84 | 1031 |
| 2025-12-15 | -0.63 | $22.90 | 4105 |
| 2025-12-12 | -6.31 | $22.71 | 1335 |
| 2025-12-11 | -0.63 | $22.89 | 816 |
| 2025-12-10 | -25.24 | $22.11 | 1100 |
| 2025-12-09 | -4.10 | $22.78 | 3512 |
| 2025-12-08 | -30.91 | $21.93 | 1341 |
| 2025-12-05 | -23.03 | $22.18 | 2500 |
| 2025-12-04 | -10.22 | $22.20 | 2500 |
| 2025-12-03 | -17.73 | $21.98 | 21926 |
| 2025-12-02 | -20.21 | $21.91 | 6500 |
| 2025-12-01 | 0.00 | $22.48 | 1736 |
| 2025-11-28 | -19.70 | $21.56 | 1213 |
| 2025-11-26 | -30.86 | $21.26 | 10417 |
| 2025-11-25 | -30.86 | $21.26 | 122900 |
| 2025-11-24 | -74.35 | $20.09 | 1700 |
| 2025-11-21 | -41.64 | $20.97 | 1633 |
| 2025-11-20 | -47.21 | $20.82 | 3340 |
| 2025-11-19 | -51.74 | $20.60 | 3800 |
| 2025-11-18 | -56.25 | $20.47 | 12800 |
| 2025-11-17 | -35.76 | $21.06 | 7400 |
| 2025-11-14 | -1.39 | $22.05 | 2200 |
| 2025-11-13 | 0.00 | $22.09 | 4025 |
| 2025-11-12 | 0.00 | $22.05 | 34300 |
| 2025-11-11 | -5.07 | $21.44 | 3900 |
| 2025-11-10 | -17.07 | $20.99 | 4207 |
| 2025-11-07 | -29.89 | $20.32 | 2100 |
| 2025-11-06 | -18.39 | $20.72 | 1102 |
| 2025-11-05 | -18.75 | $20.22 | 2100 |
| 2025-11-04 | -21.18 | $20.15 | 4600 |
| 2025-11-03 | -23.78 | $20.06 | 3635 |
| 2025-10-31 | 0.00 | $20.74 | 1124 |
| 2025-10-30 | 0.00 | $20.60 | 3334 |
| 2025-10-29 | 0.00 | $20.36 | 4404 |
| 2025-10-28 | -2.11 | $20.20 | 6119 |
| 2025-10-27 | -14.35 | $19.91 | 5200 |
| 2025-10-24 | -20.25 | $19.77 | 34900 |
| 2025-10-23 | -43.88 | $19.21 | 2127 |
| 2025-10-22 | -18.14 | $19.82 | 1301 |
| 2025-10-21 | -18.99 | $19.80 | 3620 |
| 2025-10-20 | -10.13 | $20.01 | 2200 |
| 2025-10-17 | -23.21 | $19.70 | 2900 |
| 2025-10-16 | -10.55 | $20.00 | 2900 |
| 2025-10-15 | -100.00 | $17.88 | 1430 |
| 2025-10-14 | -80.36 | $18.45 | 1000 |
| 2025-10-13 | -89.29 | $18.25 | 3323 |
| 2025-10-10 | -88.84 | $18.26 | 3700 |
| 2025-10-09 | -100.00 | $18.02 | 2017 |
| 2025-10-08 | -55.71 | $19.08 | 2603 |
| 2025-10-07 | -66.19 | $18.86 | 2838 |
| 2025-10-06 | -52.86 | $19.14 | 1518 |
| 2025-10-03 | -35.71 | $19.50 | 131136 |
| 2025-10-02 | -45.00 | $19.25 | 926 |
| 2025-10-01 | -37.21 | $19.35 | 9300 |
| 2025-09-30 | -21.67 | $19.50 | 25900 |
| 2025-09-29 | -40.67 | $18.93 | 2129 |
| 2025-09-26 | -31.00 | $19.22 | 3300 |
| 2025-09-25 | -38.33 | $19.00 | 32526 |
| 2025-09-24 | -35.00 | $19.10 | 2100 |
| 2025-09-23 | -25.00 | $19.40 | 3301 |
| 2025-09-22 | -32.33 | $19.18 | 2149 |
| 2025-09-19 | -19.00 | $19.58 | 111500 |
| 2025-09-18 | -17.74 | $19.33 | 4900 |
| 2025-09-17 | -21.51 | $19.23 | 1900 |
| 2025-09-16 | -23.40 | $19.18 | 5200 |
| 2025-09-15 | -11.32 | $19.50 | 97100 |
| 2025-09-12 | -34.72 | $18.88 | 2700 |
| 2025-09-11 | -28.30 | $19.05 | 1700 |
| 2025-09-10 | -20.00 | $19.27 | 124405 |
| 2025-09-09 | -46.04 | $18.58 | 1000 |
| 2025-09-08 | -22.64 | $19.20 | 4300 |
| 2025-09-05 | -58.11 | $18.26 | 11400 |
| 2025-09-04 | -67.92 | $18.00 | 1500 |
| 2025-09-03 | -65.00 | $17.85 | 2200 |
| 2025-09-02 | -62.33 | $17.93 | 2500 |
| 2025-08-29 | -53.94 | $18.09 | 1421 |
| 2025-08-28 | -52.05 | $18.15 | 205144 |
| 2025-08-27 | -44.93 | $18.16 | 2222 |
| 2025-08-26 | -26.44 | $18.65 | 2700 |
| 2025-08-25 | -18.39 | $19.00 | 900 |
| 2025-08-22 | -8.05 | $19.45 | 1500 |
| 2025-08-21 | -9.71 | $19.30 | 5624 |
| 2025-08-20 | -14.56 | $19.05 | 201800 |
| 2025-08-19 | -7.71 | $19.38 | 2342 |
| 2025-08-18 | -11.86 | $19.13 | 2934 |
| 2025-08-15 | 0.00 | $19.45 | 53600 |
| 2025-08-14 | -9.43 | $18.95 | 1317 |
| 2025-08-13 | -12.83 | $18.77 | 2700 |
| 2025-08-12 | -17.92 | $18.50 | 3337 |
| 2025-08-11 | -16.42 | $18.58 | 1337 |
| 2025-08-08 | -12.45 | $18.79 | 501922 |
| 2025-08-07 | -27.58 | $17.59 | 7418 |
| 2025-08-06 | 0.00 | $18.60 | 3200 |
| 2025-08-05 | -5.14 | $17.66 | 172300 |
| 2025-08-04 | -20.27 | $17.10 | 5331 |
| 2025-08-01 | 0.00 | $17.45 | 6100 |
| 2025-07-31 | -17.20 | $16.75 | 11517 |
| 2025-07-30 | -39.53 | $15.45 | 900 |
| 2025-07-29 | -34.88 | $15.55 | 5317 |
| 2025-07-28 | -39.53 | $15.45 | 97700 |
| 2025-07-25 | -46.51 | $15.30 | 2644 |
| 2025-07-24 | -45.12 | $15.33 | 7732 |
| 2025-07-23 | -59.07 | $15.03 | 2226 |
| 2025-07-22 | -100.00 | $14.15 | 54100 |
| 2025-07-21 | -65.12 | $14.90 | 57000 |
| 2025-07-18 | -63.72 | $14.93 | 800 |
| 2025-07-17 | -39.53 | $15.45 | 1900 |
| 2025-07-16 | -70.00 | $14.83 | 1900 |
| 2025-07-15 | -61.90 | $15.00 | 647 |
| 2025-07-14 | -41.43 | $15.43 | 1106 |
| 2025-07-11 | -52.38 | $15.20 | 1415 |
| 2025-07-10 | -15.24 | $15.98 | 1400 |
| 2025-07-09 | -14.29 | $16.00 | 9300 |
| 2025-07-08 | -27.14 | $15.73 | 501030 |
| 2025-07-07 | -51.90 | $15.21 | 2214 |
| 2025-07-03 | -61.90 | $15.00 | 3500 |
| 2025-07-02 | -18.00 | $15.43 | 2443 |
| 2025-07-01 | -33.33 | $15.20 | 3600 |
| 2025-06-30 | -23.33 | $15.35 | 1819 |
| 2025-06-27 | -76.67 | $14.55 | 6407 |
| 2025-06-26 | -46.67 | $15.00 | 1700 |
| 2025-06-25 | -43.33 | $15.05 | 2305 |
| 2025-06-24 | -13.33 | $15.50 | 1600 |
| 2025-06-23 | -62.67 | $14.76 | 8100 |
| 2025-06-20 | -53.33 | $14.98 | 6031 |
| 2025-06-18 | -32.59 | $15.26 | 57400 |
| 2025-06-17 | 0.00 | $15.70 | 110000 |
| 2025-06-16 | -3.91 | $15.58 | 2.4M |
| 2025-06-13 | -58.59 | $14.88 | 3800 |
| 2025-06-12 | -100.00 | $14.35 | — |
| 2025-06-11 | -100.00 | $14.35 | 403 |
| 2025-06-10 | -38.05 | $15.20 | 102104 |
| 2025-06-09 | -11.50 | $15.50 | 7800 |
| 2025-06-06 | -42.48 | $15.15 | 5900 |
| 2025-06-05 | -1.52 | $15.60 | 419 |
| 2025-06-04 | -24.24 | $15.15 | — |
| 2025-06-03 | -24.24 | $15.15 | — |
| 2025-06-02 | -24.24 | $15.15 | — |
| 2025-05-30 | -24.24 | $15.15 | — |
| 2025-05-29 | -24.24 | $15.15 | 27800 |
| 2025-05-28 | -7.39 | $15.48 | — |
| 2025-05-27 | -7.39 | $15.48 | — |
| 2025-05-23 | -7.39 | $15.48 | — |
| 2025-05-22 | -7.39 | $15.48 | 200 |
| 2025-05-21 | 0.00 | $15.63 | 200 |
| 2025-05-20 | 0.00 | $15.53 | 121 |
| 2025-05-19 | 0.00 | $15.05 | — |
| 2025-05-16 | 0.00 | $15.05 | 2200 |
| 2025-05-15 | -16.57 | $14.50 | — |
| 2025-05-14 | -16.57 | $14.50 | — |
| 2025-05-13 | -16.57 | $14.50 | — |
| 2025-05-12 | -16.57 | $14.50 | — |
| 2025-05-09 | -15.00 | $14.50 | 510 |
| 2025-05-08 | -31.08 | $13.65 | — |
| 2025-05-07 | -31.08 | $13.65 | — |
| 2025-05-06 | -31.08 | $13.65 | — |
| 2025-05-05 | -31.08 | $13.65 | — |
| 2025-05-02 | -31.08 | $13.65 | — |
| 2025-05-01 | -31.08 | $13.65 | 234 |
| 2025-04-30 | -32.43 | $13.60 | 2300 |
| 2025-04-29 | 0.00 | $14.80 | 300 |
| 2025-04-28 | -11.94 | $14.05 | — |
| 2025-04-25 | -11.94 | $14.05 | — |
| 2025-04-24 | -11.94 | $14.05 | — |
| 2025-04-23 | -11.94 | $14.05 | 4621 |
| 2025-04-22 | -43.58 | $12.99 | — |
| 2025-04-21 | -45.69 | $12.99 | 200 |
| 2025-04-17 | -40.23 | $13.18 | — |
| 2025-04-16 | -40.23 | $13.18 | — |
| 2025-04-15 | -40.23 | $13.18 | — |
| 2025-04-14 | -40.23 | $13.18 | 600 |
| 2025-04-11 | -51.15 | $12.80 | 400 |
| 2025-04-10 | -100.00 | $11.10 | — |
| 2025-04-09 | -100.00 | $11.10 | 8110 |
| 2025-04-08 | -94.32 | $11.59 | 26000 |
| 2025-04-07 | -70.66 | $12.34 | 1700 |
| 2025-04-04 | -13.27 | $14.45 | — |
| 2025-04-03 | -8.61 | $14.45 | — |
| 2025-04-02 | -8.61 | $14.45 | — |
| 2025-04-01 | -8.61 | $14.45 | — |
| 2025-03-31 | -8.61 | $14.45 | — |
| 2025-03-28 | -8.61 | $14.45 | — |
| 2025-03-27 | -8.61 | $14.45 | — |
| 2025-03-26 | -8.61 | $14.45 | — |
| 2025-03-25 | -8.61 | $14.45 | 606 |
| 2025-03-24 | 0.00 | $14.58 | — |
| 2025-03-21 | 0.00 | $14.58 | — |
| 2025-03-20 | 0.00 | $14.58 | — |
| 2025-03-19 | 0.00 | $14.58 | — |
| 2025-03-18 | 0.00 | $14.58 | — |
| 2025-03-17 | 0.00 | $14.58 | 1700 |
| 2025-03-14 | -24.39 | $13.65 | 134 |
| 2025-03-13 | -5.85 | $14.03 | 200 |
| 2025-03-12 | -3.41 | $14.08 | 1047 |
| 2025-03-11 | -12.68 | $13.89 | 300 |
| 2025-03-10 | 0.00 | $14.15 | 517 |
| 2025-03-07 | -12.30 | $13.07 | — |
| 2025-03-06 | -12.30 | $13.07 | — |
| 2025-03-05 | -12.30 | $13.07 | — |
| 2025-03-04 | -9.96 | $13.07 | 200 |
| 2025-03-03 | 0.00 | $13.30 | — |
| 2025-02-28 | 0.00 | $13.30 | — |
| 2025-02-27 | 0.00 | $13.30 | — |
| 2025-02-26 | 0.00 | $13.30 | — |
| 2025-02-25 | 0.00 | $13.30 | 337 |
| 2025-02-24 | -11.15 | $12.93 | 1100 |
| 2025-02-21 | -9.76 | $12.97 | 301 |
| 2025-02-20 | -12.89 | $12.88 | 1600 |
| 2025-02-19 | 0.00 | $12.68 | 228700 |
| 2025-02-18 | 0.00 | $12.30 | 400 |
| 2025-02-14 | 0.00 | $12.10 | — |
| 2025-02-13 | 0.00 | $12.10 | — |
| 2025-02-12 | 0.00 | $12.10 | — |
| 2025-02-11 | 0.00 | $12.10 | 145620 |
| 2025-02-10 | -34.38 | $11.43 | — |
| 2025-02-07 | -33.33 | $11.43 | — |
| 2025-02-06 | -30.22 | $11.43 | 229839 |
| 2025-02-05 | -15.91 | $11.64 | 200 |
| 2025-02-04 | -43.26 | $10.99 | 247 |
| 2025-02-03 | -26.51 | $11.35 | 2000 |
| 2025-01-31 | 0.00 | $11.92 | 27300 |
| 2025-01-30 | 0.00 | $11.49 | 415 |
| 2025-01-29 | -46.02 | $10.38 | — |
| 2025-01-28 | -46.02 | $10.38 | — |
| 2025-01-27 | -46.02 | $10.38 | — |
| 2025-01-24 | -46.02 | $10.38 | — |
| 2025-01-23 | -46.02 | $10.38 | — |
| 2025-01-22 | -46.02 | $10.38 | — |
| 2025-01-21 | -45.61 | $10.38 | — |
| 2025-01-17 | -29.55 | $10.38 | — |
| 2025-01-16 | -29.55 | $10.38 | 124 |
| 2025-01-15 | -9.66 | $10.73 | — |
| 2025-01-14 | -9.66 | $10.73 | — |
| 2025-01-13 | -9.66 | $10.73 | 4700 |
| 2025-01-10 | 0.00 | $10.90 | 160931 |
| 2025-01-08 | -27.66 | $10.16 | — |
| 2025-01-07 | -27.66 | $10.16 | 3000 |
| 2025-01-06 | 0.00 | $9.77 | — |
| 2025-01-03 | 0.00 | $9.77 | — |
| 2025-01-02 | 0.00 | $9.77 | — |
| 2024-12-31 | 0.00 | $9.77 | — |
| 2024-12-30 | 0.00 | $9.77 | — |
| 2024-12-27 | 0.00 | $9.77 | — |
| 2024-12-26 | 0.00 | $9.77 | — |
| 2024-12-24 | 0.00 | $9.77 | — |
| 2024-12-23 | 0.00 | $9.77 | — |
| 2024-12-20 | 0.00 | $9.77 | — |
| 2024-12-19 | -66.13 | $9.77 | 280000 |
| 2024-12-18 | -100.00 | $9.14 | — |
| 2024-12-17 | -100.00 | $9.14 | — |
| 2024-12-16 | -100.00 | $9.14 | — |
| 2024-12-13 | -100.00 | $9.14 | — |
| 2024-12-12 | -100.00 | $9.14 | — |
| 2024-12-11 | -100.00 | $9.14 | — |
| 2024-12-10 | -100.00 | $9.14 | — |
| 2024-12-09 | -100.00 | $9.14 | — |
| 2024-12-06 | -100.00 | $9.14 | — |
| 2024-12-05 | -100.00 | $9.14 | — |
| 2024-12-04 | -100.00 | $9.14 | — |
| 2024-12-03 | -100.00 | $9.14 | — |
| 2024-12-02 | -100.00 | $9.14 | — |
| 2024-11-29 | -100.00 | $9.14 | — |
| 2024-11-27 | -100.00 | $9.14 | — |
| 2024-11-26 | -100.00 | $9.14 | — |
| 2024-11-25 | -100.00 | $9.14 | — |
| 2024-11-22 | -100.00 | $9.14 | 51619 |
| 2024-10-30 | 0.00 | $11.00 | — |
| 2024-10-29 | 0.00 | $11.00 | — |
| 2024-10-28 | 0.00 | $11.00 | — |
| 2024-10-25 | 0.00 | $11.00 | — |
| 2024-10-24 | 0.00 | $11.00 | — |
| 2024-10-23 | 0.00 | $11.00 | — |
| 2024-10-22 | 0.00 | $11.00 | — |
| 2024-10-21 | 0.00 | $11.00 | — |
| 2024-10-18 | 0.00 | $11.00 | — |
| 2024-10-17 | 0.00 | $11.00 | — |
| 2024-10-16 | 0.00 | $11.00 | — |
| 2024-10-15 | -3.45 | $11.00 | 900 |
| 2024-10-14 | -3.45 | $11.00 | — |
| 2024-10-11 | -3.45 | $11.00 | — |
| 2024-10-10 | -3.45 | $11.00 | — |
| 2024-10-09 | -31.03 | $11.00 | — |
| 2024-10-08 | -35.78 | $11.00 | — |
| 2024-10-07 | -35.78 | $11.00 | 12000 |
| 2024-10-04 | -35.78 | $11.00 | — |
| 2024-10-03 | -35.78 | $11.00 | 2000 |
| 2024-09-26 | -42.86 | $11.00 | 13050 |
| 2024-09-05 | -78.68 | $10.15 | 250 |
| 2024-08-30 | -82.17 | $10.06 | 9814 |
| 2024-08-29 | -46.12 | $10.99 | 134 |
| 2024-08-28 | -88.37 | $9.90 | 134 |
| 2024-08-14 | -100.00 | $9.60 | 5090 |
| 2024-08-09 | -100.00 | $9.63 | 108 |
| 2024-07-10 | -82.57 | $10.38 | 104 |
| 2024-06-17 | -97.71 | $10.05 | 134 |
| 2024-06-12 | -100.00 | $10.00 | 4288 |
| 2024-05-22 | -84.98 | $10.37 | 141187 |
| 2024-05-15 | -59.75 | $10.74 | 387956 |
| 2024-05-13 | -71.78 | $10.45 | 7764 |
| 2024-05-02 | -72.06 | $10.40 | 1.3M |
| 2024-04-29 | -22.27 | $11.63 | 27443 |
| 2024-04-23 | -14.18 | $11.78 | 716 |
| 2024-04-15 | -48.94 | $10.80 | 308 |
| 2024-04-12 | -42.55 | $10.98 | 1105 |
| 2024-04-09 | -20.68 | $11.57 | 292 |
| 2024-04-08 | -21.36 | $11.55 | 309 |
| 2024-04-04 | 0.00 | $12.18 | 220 |
| 2024-04-03 | -4.04 | $11.95 | 528 |
| 2024-03-25 | -19.57 | $11.45 | 315960 |
| 2024-03-22 | -23.64 | $11.21 | 3698 |
| 2024-03-21 | 0.00 | $12.08 | 149 |
| 2024-03-18 | -5.46 | $11.17 | 180300 |
| 2024-03-15 | -4.44 | $11.20 | 1366 |
| 2024-03-06 | -5.95 | $10.14 | 378187 |
| 2024-03-05 | 0.00 | $10.25 | 606 |
| 2024-03-01 | 0.00 | $10.24 | 218 |
| 2024-02-29 | -21.71 | $9.77 | 5560 |
| 2024-02-28 | -1.14 | $10.13 | 92365 |
| 2024-02-21 | -25.14 | $9.71 | 600924 |
| 2024-02-20 | -16.57 | $9.86 | 500305 |
| 2024-02-14 | -45.14 | $9.36 | 51582 |
| 2024-02-12 | -17.14 | $9.85 | 1521 |
| 2024-02-07 | -29.53 | $9.45 | 5893 |
| 2024-02-05 | -41.55 | $9.23 | 978 |
| 2024-02-01 | -20.71 | $9.51 | 1195 |
| 2024-01-31 | 0.00 | $9.80 | 1116 |
| 2024-01-30 | -60.68 | $8.86 | 671 |
| 2024-01-29 | -57.27 | $8.90 | 555 |
| 2024-01-25 | -41.03 | $9.09 | 4064 |
| 2024-01-23 | -88.68 | $8.63 | 400500 |
| 2024-01-22 | -88.68 | $8.63 | 1496 |
| 2024-01-17 | -100.00 | $8.51 | 112 |
| 2024-01-10 | 0.00 | $9.57 | 309 |
| 2024-01-04 | 0.00 | $9.55 | 672 |
| 2024-01-03 | -8.54 | $9.39 | 793 |
| 2023-12-29 | -47.46 | $8.90 | 891 |
| 2023-12-26 | -23.91 | $9.02 | 201 |
| 2023-12-22 | -44.02 | $8.65 | 1008 |
| 2023-12-20 | -44.57 | $8.64 | 148 |
| 2023-12-15 | -8.15 | $9.31 | 166 |
| 2023-12-13 | 0.00 | $9.46 | 1289 |
| 2023-12-12 | -27.04 | $8.78 | 282 |
| 2023-12-11 | -7.65 | $9.16 | 101100 |
| 2023-12-08 | -8.16 | $9.15 | 100733 |
| 2023-12-07 | -9.18 | $9.13 | 150218 |
| 2023-11-30 | 0.00 | $9.31 | 20558 |
| 2023-11-28 | 0.00 | $9.31 | 254 |
| 2023-11-24 | -5.33 | $8.95 | 159 |
| 2023-11-20 | -15.98 | $8.77 | 2554 |
| 2023-11-17 | -19.53 | $8.71 | 503487 |
| 2023-11-16 | -6.06 | $8.87 | 5346 |
| 2023-11-15 | 0.00 | $8.97 | 250700 |
| 2023-11-14 | -11.18 | $8.75 | 553200 |
| 2023-11-09 | 0.00 | $8.81 | 7000 |
| 2023-11-06 | 0.00 | $8.70 | 14650 |
| 2023-11-02 | -73.68 | $7.62 | 667 |
| 2023-10-23 | -67.54 | $7.69 | 6179 |
| 2023-10-20 | -26.32 | $8.16 | 624502 |
| 2023-10-16 | 0.00 | $8.46 | 210 |
| 2023-10-09 | -96.39 | $7.35 | 157 |
| 2023-10-03 | -60.24 | $7.65 | 111550 |
| 2023-09-27 | -63.64 | $7.59 | 8303 |
| 2023-09-15 | -21.48 | $7.86 | 1227 |
| 2023-09-14 | -51.85 | $7.45 | 220 |
| 2023-08-29 | -25.48 | $7.75 | 616 |
| 2023-08-18 | -35.85 | $7.58 | 187 |
| 2023-08-16 | -49.06 | $7.37 | 218 |
| 2023-08-15 | -18.87 | $7.85 | 4245 |
| 2023-08-11 | 0.00 | $8.15 | 4.3M |
| 2023-08-07 | -46.25 | $7.32 | 384 |
| 2023-07-28 | 0.00 | $8.06 | 1824 |
| 2023-07-25 | -29.30 | $7.53 | 678 |
| 2023-07-24 | -29.30 | $7.53 | 148 |
| 2023-07-20 | -14.65 | $7.76 | 128 |
| 2023-07-18 | -20.38 | $7.67 | 1035 |
| 2023-07-12 | -14.01 | $7.77 | 16246 |
| 2023-07-10 | -28.03 | $7.55 | 3663 |
| 2023-07-07 | -10.83 | $7.82 | 1315 |
| 2023-07-03 | 0.00 | $7.99 | 257 |
| 2023-06-28 | -0.98 | $7.43 | 341 |
| 2023-06-26 | -16.67 | $7.27 | 502809 |
| 2023-06-13 | -67.52 | $6.80 | 252449 |
| 2023-06-12 | -25.64 | $7.29 | 718 |
| 2023-06-09 | -86.32 | $6.58 | 1573 |
| 2023-06-06 | -88.03 | $6.56 | 1456 |
| 2023-06-05 | -47.01 | $7.04 | 370 |
| 2023-06-02 | -75.21 | $6.71 | 114 |
| 2023-05-31 | -92.31 | $6.51 | 485 |
| 2023-05-25 | -96.58 | $6.46 | 7897 |
| 2023-05-24 | -93.92 | $6.51 | 3325 |
| 2023-05-23 | -56.25 | $7.09 | 394 |
| 2023-05-22 | -42.36 | $7.29 | 253 |
| 2023-05-17 | -81.94 | $6.72 | 4078 |
| 2023-05-16 | -84.03 | $6.69 | 195 |
| 2023-05-15 | -56.25 | $7.09 | 18674 |
| 2023-05-11 | -69.44 | $6.90 | 643 |
| 2023-05-10 | -84.72 | $6.68 | 744 |
| 2023-05-09 | -70.83 | $6.88 | 761 |
| 2023-05-08 | -38.89 | $7.34 | 7327 |
| 2023-05-04 | -95.14 | $6.53 | 388 |
| 2023-05-01 | -21.53 | $7.59 | 206 |
| 2023-04-25 | -25.69 | $7.53 | 250 |
| 2023-04-14 | -35.42 | $7.39 | 400 |
| 2023-04-11 | -74.31 | $6.83 | 11021 |
| 2023-03-31 | -46.04 | $6.97 | 1097 |
| 2023-03-28 | -66.98 | $6.46 | 427 |
| 2023-03-16 | -60.43 | $6.51 | 777 |
| 2023-03-13 | -41.30 | $6.95 | 110401 |
| 2023-03-06 | 0.00 | $7.90 | 1000 |
| 2023-03-03 | 0.00 | $7.85 | 10005 |
| 2023-03-02 | -7.73 | $7.63 | 2116 |
| 2023-03-01 | -1.82 | $7.76 | 1745 |
| 2023-02-27 | 0.00 | $7.50 | 100 |
| 2023-02-24 | -3.67 | $7.36 | 13400 |
| 2023-02-16 | 0.00 | $7.45 | 1522 |
| 2023-02-15 | 0.00 | $7.40 | 401 |
| 2023-02-13 | -0.37 | $7.32 | 2035 |
| 2023-02-06 | -1.65 | $7.28 | 674169 |
| 2023-02-01 | -3.96 | $7.21 | 1156 |
| 2023-01-31 | 0.00 | $6.90 | 1000 |
| 2023-01-26 | 0.00 | $6.86 | 2412 |
| 2023-01-12 | -1.98 | $6.70 | 100 |
| 2023-01-09 | 0.00 | $6.75 | 281 |
| 2022-12-28 | -14.51 | $5.88 | 4939 |
| 2022-12-21 | -21.24 | $5.75 | 2963 |
| 2022-12-16 | -21.71 | $5.60 | 311 |
| 2022-12-13 | 0.00 | $5.98 | 100 |
| 2022-12-12 | -1.86 | $5.81 | 130 |
| 2022-12-08 | 0.00 | $5.84 | 267 |
| 2022-11-29 | 0.00 | $5.82 | 5273 |
| 2022-11-23 | -12.88 | $5.60 | 8577 |
| 2022-10-28 | -18.81 | $5.00 | 8010 |
| 2022-10-25 | 0.00 | $5.19 | 248 |
| 2022-10-20 | -3.66 | $4.97 | 602 |
| 2022-10-14 | -45.12 | $4.63 | 317106 |
| 2022-10-13 | -48.78 | $4.60 | 27213 |
| 2022-10-12 | -85.37 | $4.30 | 64779 |
| 2022-10-04 | -43.90 | $4.64 | 316 |
| 2022-10-03 | -51.22 | $4.58 | 431 |
| 2022-09-30 | -93.90 | $4.23 | 316 |
| 2022-09-29 | -67.07 | $4.45 | 566 |
| 2022-09-27 | -79.27 | $4.35 | 135 |
| 2022-09-26 | -69.51 | $4.43 | 159 |
| 2022-09-23 | -62.20 | $4.49 | 356 |
| 2022-09-22 | -41.46 | $4.66 | 29935 |
| 2022-09-20 | -26.83 | $4.78 | 376 |
| 2022-09-13 | -23.17 | $4.81 | 314 |
| 2022-09-12 | 0.00 | $5.00 | 5036 |
| 2022-08-31 | -40.24 | $4.56 | 995 |
| 2022-08-26 | -79.78 | $4.18 | 562 |
| 2022-08-24 | -48.31 | $4.46 | 140 |
| 2022-08-23 | -48.31 | $4.46 | 500543 |
| 2022-08-22 | -38.20 | $4.55 | 1.9M |
| 2022-08-18 | 0.00 | $4.89 | 220 |
| 2022-08-17 | -10.11 | $4.80 | 100 |
| 2022-08-16 | 0.00 | $4.89 | 212 |
| 2022-08-15 | -9.78 | $4.80 | 306 |
| 2022-08-12 | -22.83 | $4.68 | 355 |
| 2022-08-10 | -6.38 | $4.83 | 1.0M |
| 2022-08-09 | -32.98 | $4.58 | 6038 |
| 2022-08-08 | -15.96 | $4.74 | 1.3M |
| 2022-08-05 | -26.60 | $4.64 | 166478 |
| 2022-08-04 | -17.02 | $4.73 | 3824 |
| 2022-08-03 | 0.00 | $4.67 | 5306 |
| 2022-08-02 | -20.59 | $4.49 | 1754 |
| 2022-08-01 | -42.65 | $4.34 | 8475 |
| 2022-07-29 | -27.27 | $4.51 | 8960 |
| 2022-07-28 | -64.94 | $4.22 | 8430 |
| 2022-07-27 | -62.34 | $4.24 | 5724 |
| 2022-07-26 | -94.51 | $4.00 | 30855 |
| 2022-07-25 | -63.74 | $4.28 | 5897 |
| 2022-07-22 | -74.73 | $4.18 | 6752 |
| 2022-07-21 | -91.21 | $4.03 | 2411 |
| 2022-07-20 | -83.52 | $4.10 | 5853 |
| 2022-07-19 | -49.45 | $4.41 | 11348 |
| 2022-07-18 | -59.34 | $4.32 | 14084 |
| 2022-07-15 | -86.81 | $4.07 | 181897 |
| 2022-07-14 | -96.70 | $3.98 | 563211 |
| 2022-07-13 | -85.00 | $4.18 | 1.3M |
| 2022-07-12 | -91.25 | $4.13 | 7057 |
| 2022-07-11 | -69.86 | $4.35 | 2321 |
| 2022-07-08 | -69.42 | $4.50 | 5089 |
| 2022-07-07 | -80.85 | $4.40 | 8625 |
| 2022-07-06 | -87.42 | $4.32 | 3751 |
| 2022-07-05 | -86.09 | $4.34 | 1.0M |
| 2022-07-01 | -68.21 | $4.61 | 3.0M |
| 2022-06-30 | -85.43 | $4.35 | 174218 |
| 2022-06-29 | -87.42 | $4.32 | 104250 |
| 2022-06-28 | -53.64 | $4.83 | 516310 |
| 2022-06-27 | -60.93 | $4.72 | 7508 |
| 2022-06-24 | -68.87 | $4.60 | 5257 |
| 2022-06-23 | -72.85 | $4.54 | 3893 |
| 2022-06-22 | -68.21 | $4.61 | 54287 |
| 2022-06-21 | -86.09 | $4.34 | 5992 |
| 2022-06-17 | -77.48 | $4.47 | 8055 |
| 2022-06-16 | -80.13 | $4.43 | 7675 |
| 2022-06-15 | -83.44 | $4.38 | 12361 |
| 2022-06-14 | -83.44 | $4.38 | 21791 |
| 2022-06-13 | -85.43 | $4.35 | 7860 |
| 2022-06-10 | -95.52 | $4.36 | 1.1M |
| 2022-06-09 | -65.56 | $5.05 | 1.9M |
| 2022-06-08 | -45.56 | $5.23 | 5002 |
| 2022-06-07 | -44.44 | $5.24 | 11300 |
| 2022-06-06 | -17.71 | $5.45 | 23185 |
| 2022-06-03 | -47.92 | $5.16 | 6425 |
| 2022-06-02 | -21.88 | $5.41 | 151333 |
| 2022-06-01 | -23.08 | $5.36 | 43987 |
| 2022-05-31 | -7.69 | $5.50 | 208343 |
| 2022-05-27 | -9.64 | $5.41 | 5423 |
| 2022-05-26 | -2.56 | $5.42 | 11206 |
| 2022-05-25 | -28.95 | $5.20 | 11297 |
| 2022-05-24 | -28.95 | $5.20 | 17893 |
| 2022-05-23 | -30.26 | $5.19 | 10336 |
| 2022-05-20 | -88.16 | $4.75 | 7808 |
| 2022-05-19 | -55.21 | $5.09 | 7575 |
| 2022-05-18 | -80.73 | $4.87 | 8949 |
| 2022-05-17 | -30.28 | $5.42 | 4663 |
| 2022-05-16 | -65.14 | $5.04 | 27652 |
| 2022-05-13 | -63.30 | $5.06 | 9251 |
| 2022-05-12 | -91.74 | $4.75 | 10614 |
| 2022-05-11 | -69.72 | $4.99 | 10342 |
| 2022-05-10 | -78.90 | $4.89 | 22329 |
| 2022-05-09 | -100.00 | $4.66 | 15483 |
| 2022-05-06 | -88.35 | $4.84 | 12174 |
| 2022-05-05 | -86.41 | $4.86 | 18559 |
| 2022-05-04 | -58.25 | $5.15 | 7624 |
| 2022-05-03 | -70.43 | $5.12 | 9191 |
| 2022-05-02 | -64.62 | $5.24 | 10322 |
| 2022-04-29 | -57.58 | $5.34 | 3371 |
| 2022-04-28 | -87.88 | $4.94 | 8372 |
| 2022-04-27 | -88.82 | $4.95 | 58622 |
| 2022-04-26 | -91.03 | $5.04 | 6191 |
| 2022-04-25 | -80.45 | $5.29 | 7242 |
| 2022-04-22 | -76.98 | $5.39 | 8559 |
| 2022-04-21 | -61.90 | $5.58 | 4039 |
| 2022-04-20 | -65.87 | $5.53 | 4544 |
| 2022-04-19 | -69.84 | $5.48 | 5526 |
| 2022-04-18 | -82.54 | $5.32 | 7074 |
| 2022-04-14 | -87.30 | $5.26 | 7943 |
| 2022-04-13 | -92.06 | $5.20 | 9233 |
| 2022-04-12 | -80.16 | $5.35 | 4472 |
| 2022-04-11 | -88.89 | $5.24 | 2381 |
| 2022-04-08 | -98.41 | $5.12 | 4937 |
| 2022-04-07 | -97.62 | $5.13 | 5691 |
| 2022-04-06 | -84.13 | $5.30 | 5634 |
| 2022-04-05 | -61.61 | $5.67 | 2.7M |
| 2022-04-04 | -25.32 | $5.97 | 9591 |
| 2022-04-01 | -30.64 | $5.83 | 11207 |
| 2022-03-31 | -36.99 | $5.72 | 3660 |
| 2022-03-30 | -19.65 | $6.02 | 1.2M |
| 2022-03-29 | -19.65 | $6.02 | 503663 |
| 2022-03-28 | -47.74 | $5.44 | 5154 |
| 2022-03-25 | -31.61 | $5.69 | 9934 |
| 2022-03-24 | -31.98 | $5.80 | 68685 |
| 2022-03-23 | -23.26 | $5.95 | 8533 |
| 2022-03-22 | -50.25 | $5.64 | 11499 |
| 2022-03-21 | -52.66 | $5.61 | 8406 |
| 2022-03-18 | -34.10 | $6.06 | 9559 |
| 2022-03-17 | -54.50 | $5.64 | 16148 |
| 2022-03-16 | -54.91 | $5.64 | 1.0M |
| 2022-03-15 | -48.02 | $5.81 | 12526 |
| 2022-03-14 | -61.23 | $5.51 | 6251 |
| 2022-03-11 | -74.37 | $5.24 | 38094 |
| 2022-03-10 | -61.09 | $5.63 | 6767 |
| 2022-03-09 | -75.10 | $5.27 | 15185 |
| 2022-03-08 | -80.93 | $5.12 | 1.0M |
| 2022-03-07 | -99.61 | $4.64 | 1.2M |
| 2022-03-04 | -91.04 | $5.27 | 412643 |
| 2022-03-03 | -74.29 | $5.90 | 8622 |
| 2022-03-02 | -70.86 | $5.96 | 21059 |
| 2022-03-01 | -100.00 | $5.45 | 11142 |
| 2022-02-28 | -88.31 | $5.84 | 6228 |
| 2022-02-25 | -79.29 | $6.09 | 10054 |
| 2022-02-24 | -87.14 | $5.98 | 13353 |
| 2022-02-23 | -51.72 | $6.60 | 8382 |
| 2022-02-22 | -88.79 | $6.17 | 409138 |
| 2022-02-18 | -40.52 | $6.73 | 156688 |
| 2022-02-17 | -53.45 | $6.58 | 16295 |
| 2022-02-16 | -68.10 | $6.41 | 5782 |
| 2022-02-15 | -67.24 | $6.42 | 7417 |
| 2022-02-14 | -46.55 | $6.66 | 7282 |
| 2022-02-11 | -62.07 | $6.48 | 7342 |
| 2022-02-10 | -4.31 | $7.15 | 7019 |
| 2022-02-09 | -0.91 | $7.13 | 9245 |
| 2022-02-08 | 0.00 | $6.99 | 12631 |
| 2022-02-07 | -10.59 | $6.80 | 160280 |
| 2022-02-04 | -77.65 | $6.23 | 15305 |
| 2022-02-03 | -22.35 | $6.70 | 5925 |
| 2022-02-02 | -8.24 | $6.82 | 24973 |
| 2022-02-01 | -60.49 | $6.30 | 149577 |
| 2022-01-31 | -44.14 | $6.30 | 322194 |
| 2022-01-28 | -42.34 | $6.32 | 91478 |
| 2022-01-27 | -42.34 | $6.32 | 521671 |
| 2022-01-26 | -34.23 | $6.41 | 162260 |
| 2022-01-25 | -49.55 | $6.24 | 17055 |
| 2022-01-24 | -54.05 | $6.19 | 40717 |
| 2022-01-21 | -36.94 | $6.38 | 119163 |
| 2022-01-20 | -27.03 | $6.49 | 670535 |
| 2022-01-19 | -28.07 | $6.47 | 208232 |
| 2022-01-18 | -14.60 | $6.59 | 50843 |
| 2022-01-14 | -16.79 | $6.56 | 12685 |
| 2022-01-13 | -9.77 | $6.62 | 18966 |
| 2022-01-12 | -9.40 | $6.48 | 5017 |
| 2022-01-11 | -20.51 | $6.35 | 7525 |
| 2022-01-10 | -20.51 | $6.35 | 26648 |
| 2022-01-07 | 0.00 | $6.38 | 6450 |
| 2022-01-06 | -7.95 | $6.23 | 24292 |
| 2022-01-05 | -14.63 | $6.12 | 8501 |
| 2022-01-04 | -19.51 | $6.08 | 209145 |
| 2022-01-03 | -47.62 | $5.84 | 30389 |
| 2021-12-31 | 0.00 | $6.24 | 4800 |
| 2021-12-30 | -12.79 | $6.05 | 7693 |
| 2021-12-29 | -20.93 | $5.98 | 10388 |
| 2021-12-28 | -25.58 | $5.94 | 9190 |
| 2021-12-27 | -27.91 | $5.92 | 20832 |
| 2021-12-23 | -15.15 | $5.86 | 13949 |
| 2021-12-22 | -34.85 | $5.73 | 19061 |
| 2021-12-21 | -53.95 | $5.65 | 25096 |
| 2021-12-20 | -74.12 | $5.52 | 8754 |
| 2021-12-17 | -67.06 | $5.58 | 410875 |
| 2021-12-16 | -55.67 | $5.73 | 9713 |
| 2021-12-15 | -68.00 | $5.70 | 515981 |
| 2021-12-14 | -69.92 | $5.70 | 278820 |
| 2021-12-13 | -66.23 | $5.82 | 11570 |
| 2021-12-10 | -72.67 | $5.77 | 23744 |
| 2021-12-09 | -73.18 | $5.78 | 12150 |
| 2021-12-08 | -64.80 | $5.93 | 14755 |
| 2021-12-07 | -72.07 | $5.80 | 608729 |
| 2021-12-06 | -81.87 | $5.63 | 20273 |
| 2021-12-03 | -94.51 | $5.40 | 27723 |
| 2021-12-02 | -94.51 | $5.40 | 15661 |
| 2021-12-01 | -93.97 | $5.42 | 934217 |
| 2021-11-30 | -94.50 | $5.41 | 19457 |
| 2021-11-29 | -100.00 | $5.42 | 203630 |
| 2021-11-26 | -97.37 | $5.50 | 7168 |
| 2021-11-24 | -98.72 | $5.81 | 11631 |
| 2021-11-23 | -94.48 | $5.98 | 308941 |
| 2021-11-22 | -88.24 | $6.15 | 211505 |
| 2021-11-19 | -89.71 | $6.13 | 387557 |
| 2021-11-18 | -86.03 | $6.18 | 208514 |
| 2021-11-17 | -95.35 | $6.53 | 6078 |
| 2021-11-16 | -91.86 | $6.56 | 5352 |
| 2021-11-15 | -83.72 | $6.63 | 16155 |
| 2021-11-12 | -39.53 | $7.01 | 4986 |
| 2021-11-11 | -41.86 | $6.99 | 3915 |
| 2021-11-10 | -44.19 | $6.97 | 9405 |
| 2021-11-09 | -53.49 | $6.89 | 9866 |
| 2021-11-08 | -43.02 | $6.98 | 5742 |
| 2021-11-05 | -45.35 | $6.96 | 2674 |
| 2021-11-04 | -45.35 | $6.96 | 6420 |
| 2021-11-03 | -19.77 | $7.18 | 11387 |
| 2021-11-02 | -20.93 | $7.17 | 8498 |
| 2021-11-01 | -6.98 | $7.29 | 673023 |
| 2021-10-29 | -5.08 | $7.05 | 22713 |
| 2021-10-28 | -74.51 | $6.62 | 15096 |
| 2021-10-27 | -78.69 | $6.52 | 172723 |
| 2021-10-26 | -73.77 | $6.55 | 4607 |
| 2021-10-25 | -63.93 | $6.61 | 5056 |
| 2021-10-22 | -63.93 | $6.61 | 580777 |
| 2021-10-21 | -70.49 | $6.57 | 5710 |
| 2021-10-20 | -29.51 | $6.82 | 9375 |
| 2021-10-19 | -38.27 | $6.69 | 27805 |
| 2021-10-18 | -32.10 | $6.74 | 5047 |
| 2021-10-15 | -33.33 | $6.73 | 11781 |
| 2021-10-14 | -58.02 | $6.53 | 6121 |
| 2021-10-13 | -55.56 | $6.55 | 7743 |
| 2021-10-12 | -30.86 | $6.75 | 7677 |
| 2021-10-11 | -40.74 | $6.67 | 2193 |
| 2021-10-08 | -33.33 | $6.73 | 5197 |
| 2021-10-07 | -17.28 | $6.86 | 222728 |
| 2021-10-06 | -23.46 | $6.81 | 7872 |
| 2021-10-05 | -17.28 | $6.86 | 12139 |
| 2021-10-04 | -53.09 | $6.57 | 310106 |
| 2021-10-01 | -60.49 | $6.51 | 25198 |
| 2021-09-30 | -75.31 | $6.39 | 7913 |
| 2021-09-29 | -38.27 | $6.69 | 5834 |
| 2021-09-28 | -34.57 | $6.72 | 11960 |
| 2021-09-27 | 0.00 | $7.00 | 8617 |
| 2021-09-24 | -44.62 | $6.55 | 5557 |
| 2021-09-23 | -50.77 | $6.51 | 3752 |
| 2021-09-22 | -70.77 | $6.38 | 16419 |
| 2021-09-21 | -81.08 | $6.24 | 7824 |
| 2021-09-20 | -87.84 | $6.19 | 4840 |
| 2021-09-17 | -26.19 | $6.68 | 10115 |
| 2021-09-16 | -19.05 | $6.74 | 3232 |
| 2021-09-15 | -33.33 | $6.62 | 33227 |
| 2021-09-14 | -36.90 | $6.59 | 5752 |
| 2021-09-13 | -47.87 | $6.55 | 303670 |
| 2021-09-10 | -57.45 | $6.46 | 4405 |
| 2021-09-09 | -57.45 | $6.46 | 4348 |
| 2021-09-08 | -61.29 | $6.54 | 3864 |
| 2021-09-07 | -57.26 | $6.59 | 4961 |
| 2021-09-03 | -54.03 | $6.63 | 13202 |
| 2021-09-02 | -54.03 | $6.63 | 10145 |
| 2021-09-01 | -56.45 | $6.60 | 7463 |
| 2021-08-31 | -60.48 | $6.55 | 6154 |
| 2021-08-30 | -80.65 | $6.30 | 4089 |
| 2021-08-27 | -64.52 | $6.50 | 3132 |
| 2021-08-26 | -63.71 | $6.51 | 6102 |
| 2021-08-25 | -49.19 | $6.69 | 8204 |
| 2021-08-24 | -78.23 | $6.33 | 4119 |
| 2021-08-23 | -50.00 | $6.68 | 6316 |
| 2021-08-20 | -81.45 | $6.29 | 6632 |
| 2021-08-19 | -77.31 | $6.38 | 11105 |
| 2021-08-18 | -56.30 | $6.63 | 11321 |
| 2021-08-17 | -58.54 | $6.58 | 6903 |
| 2021-08-16 | -41.38 | $6.70 | 7046 |
| 2021-08-13 | -30.13 | $6.83 | 6249 |
| 2021-08-12 | -30.13 | $6.83 | 9763 |
| 2021-08-11 | -35.26 | $6.75 | 6057 |
| 2021-08-10 | -25.95 | $6.71 | 6775 |
| 2021-08-09 | -27.48 | $6.69 | 3360 |
| 2021-08-06 | -27.48 | $6.69 | 61223 |
| 2021-08-05 | -45.04 | $6.46 | 9755 |
| 2021-08-04 | -35.11 | $6.59 | 13489 |
| 2021-08-03 | -25.26 | $6.45 | 10806 |
| 2021-08-02 | -25.26 | $6.45 | 11437 |
| 2021-07-30 | -29.47 | $6.41 | 7556 |
| 2021-07-29 | -25.26 | $6.45 | 7599 |
| 2021-07-28 | -35.79 | $6.35 | 4773 |
| 2021-07-27 | -27.37 | $6.43 | 10625 |
| 2021-07-26 | -22.11 | $6.48 | 10623 |
| 2021-07-23 | -38.95 | $6.32 | 7058 |
| 2021-07-22 | -48.42 | $6.23 | 6668 |
| 2021-07-21 | -54.74 | $6.17 | 6745 |
| 2021-07-20 | -81.05 | $5.92 | 8864 |
| 2021-07-19 | -98.95 | $5.75 | 7284 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.41
2026-07-16
Close Price
$26.04
Vol: 225
Average Directional Index - Detailed Analysis
Minimum
6.07
Average
19.33
Maximum
50.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.41 | $26.04 | 225 |
| 2026-07-15 | 11.93 | $25.21 | 4100 |
| 2026-07-14 | 11.99 | $25.17 | 2700 |
| 2026-07-13 | 12.18 | $25.36 | 1646 |
| 2026-07-10 | 12.24 | $25.41 | 1700 |
| 2026-07-09 | 12.39 | $25.10 | 1100 |
| 2026-07-08 | 12.72 | $24.90 | 2514 |
| 2026-07-07 | 13.08 | $26.24 | 93900 |
| 2026-07-06 | 12.49 | $26.28 | 5000 |
| 2026-07-02 | 11.92 | $25.33 | 5000 |
| 2026-07-01 | 11.34 | $24.46 | 5000 |
| 2026-06-30 | 11.31 | $25.00 | 7302 |
| 2026-06-29 | 11.28 | $25.04 | 1344 |
| 2026-06-26 | 11.35 | $24.94 | 2139 |
| 2026-06-25 | 11.49 | $24.67 | 5000 |
| 2026-06-24 | 11.34 | $23.96 | 1600 |
| 2026-06-23 | 11.40 | $24.36 | 1900 |
| 2026-06-22 | 11.20 | $25.39 | 5700 |
| 2026-06-18 | 10.69 | $24.09 | 2212 |
| 2026-06-17 | 10.31 | $24.56 | 1200 |
| 2026-06-16 | 9.58 | $24.28 | 1900 |
| 2026-06-15 | 8.82 | $24.39 | 5800 |
| 2026-06-12 | 8.48 | $23.57 | 88200 |
| 2026-06-11 | 8.56 | $21.80 | 4400 |
| 2026-06-10 | 8.79 | $22.77 | 1411 |
| 2026-06-09 | 9.24 | $22.53 | 1800 |
| 2026-06-08 | 9.48 | $22.47 | 4515 |
| 2026-06-05 | 9.89 | $23.17 | 1.3M |
| 2026-06-04 | 10.36 | $22.53 | 28328 |
| 2026-06-03 | 10.84 | $22.63 | 3600 |
| 2026-06-02 | 11.34 | $23.77 | 2500 |
| 2026-06-01 | 11.78 | $23.34 | 7729 |
| 2026-05-29 | 12.32 | $23.59 | 3500 |
| 2026-05-28 | 12.71 | $22.41 | 5425 |
| 2026-05-27 | 13.11 | $24.14 | 2232 |
| 2026-05-26 | 12.91 | $22.40 | 4500 |
| 2026-05-22 | 12.69 | $23.19 | 7600 |
| 2026-05-21 | 12.98 | $22.48 | 2211 |
| 2026-05-20 | 13.66 | $22.10 | 5715 |
| 2026-05-19 | 14.37 | $21.05 | 1000 |
| 2026-05-18 | 14.16 | $22.55 | 2041 |
| 2026-05-15 | 14.20 | $21.79 | 21200 |
| 2026-05-14 | 14.10 | $23.20 | 6200 |
| 2026-05-13 | 14.14 | $21.10 | 5000 |
| 2026-05-12 | 13.63 | $21.20 | 27904 |
| 2026-05-11 | 13.27 | $21.54 | 16400 |
| 2026-05-08 | 13.05 | $23.00 | 3700 |
| 2026-05-07 | 12.90 | $21.86 | 3810 |
| 2026-05-06 | 12.69 | $23.20 | 5617 |
| 2026-05-05 | 12.33 | $22.25 | 2301 |
| 2026-05-04 | 11.30 | $22.35 | 4020 |
| 2026-05-01 | 10.46 | $22.15 | 2208 |
| 2026-04-30 | 10.18 | $22.80 | 2700 |
| 2026-04-29 | 9.88 | $21.45 | 3202 |
| 2026-04-28 | 9.57 | $22.80 | 3900 |
| 2026-04-27 | 9.80 | $21.95 | 6837 |
| 2026-04-24 | 9.92 | $22.34 | 2300 |
| 2026-04-23 | 9.87 | $22.06 | 3435 |
| 2026-04-22 | 9.83 | $22.35 | 2041 |
| 2026-04-21 | 10.23 | $22.84 | 2424 |
| 2026-04-20 | 10.35 | $24.05 | 7400 |
| 2026-04-17 | 10.27 | $23.44 | 5700 |
| 2026-04-16 | 10.18 | $23.99 | 1100 |
| 2026-04-15 | 10.34 | $23.35 | 1600 |
| 2026-04-14 | 10.52 | $23.12 | 2300 |
| 2026-04-13 | 10.81 | $23.48 | 16800 |
| 2026-04-10 | 11.30 | $23.14 | 3400 |
| 2026-04-09 | 11.83 | $23.09 | 4500 |
| 2026-04-08 | 12.34 | $22.78 | 2800 |
| 2026-04-07 | 12.41 | $21.20 | 2300 |
| 2026-04-06 | 12.83 | $22.15 | 5400 |
| 2026-04-02 | 12.71 | $21.32 | 2238 |
| 2026-04-01 | 12.98 | $21.45 | 2541 |
| 2026-03-31 | 13.15 | $20.84 | 6531 |
| 2026-03-30 | 13.54 | $20.18 | 2400 |
| 2026-03-27 | 13.70 | $20.70 | 2517 |
| 2026-03-26 | 14.27 | $21.30 | 4933 |
| 2026-03-25 | 14.88 | $21.00 | 14746 |
| 2026-03-24 | 15.38 | $21.51 | 1800 |
| 2026-03-23 | 15.81 | $21.20 | 3317 |
| 2026-03-20 | 16.27 | $20.75 | 3300 |
| 2026-03-19 | 16.26 | $20.54 | 2748 |
| 2026-03-18 | 16.01 | $20.98 | 1400 |
| 2026-03-17 | 15.99 | $21.06 | 1200 |
| 2026-03-16 | 15.96 | $20.88 | 4018 |
| 2026-03-13 | 15.94 | $21.50 | 3100 |
| 2026-03-12 | 15.91 | $20.93 | 3441 |
| 2026-03-11 | 15.39 | $21.82 | 7100 |
| 2026-03-10 | 14.92 | $21.89 | 7100 |
| 2026-03-09 | 14.92 | $21.90 | 4314 |
| 2026-03-06 | 14.77 | $21.37 | 3704 |
| 2026-03-05 | 14.24 | $22.05 | 11341 |
| 2026-03-04 | 14.01 | $21.61 | 2400 |
| 2026-03-03 | 13.70 | $21.41 | 16400 |
| 2026-03-02 | 13.34 | $22.69 | 11700 |
| 2026-02-27 | 13.38 | $23.60 | 6500 |
| 2026-02-26 | 13.66 | $23.25 | 2800 |
| 2026-02-25 | 14.18 | $23.20 | 5100 |
| 2026-02-24 | 14.49 | $23.86 | 10627 |
| 2026-02-23 | 14.89 | $24.06 | 2800 |
| 2026-02-20 | 15.32 | $23.62 | 3404 |
| 2026-02-19 | 16.01 | $23.45 | 2300 |
| 2026-02-18 | 16.69 | $23.48 | 7307 |
| 2026-02-17 | 17.20 | $22.73 | 5900 |
| 2026-02-13 | 18.10 | $23.20 | 2824 |
| 2026-02-12 | 19.05 | $24.43 | 79100 |
| 2026-02-11 | 19.81 | $24.02 | 803 |
| 2026-02-10 | 20.08 | $24.64 | 41600 |
| 2026-02-09 | 20.37 | $24.17 | 2339 |
| 2026-02-06 | 21.05 | $24.25 | 3200 |
| 2026-02-05 | 21.89 | $24.07 | 84746 |
| 2026-02-04 | 22.53 | $25.87 | 84746 |
| 2026-02-03 | 21.75 | $25.47 | 171746 |
| 2026-02-02 | 21.24 | $26.33 | 13901 |
| 2026-01-30 | 20.70 | $24.93 | 11623 |
| 2026-01-29 | 20.66 | $24.70 | 11148 |
| 2026-01-28 | 20.61 | $25.41 | 12100 |
| 2026-01-27 | 20.13 | $25.59 | 6600 |
| 2026-01-26 | 19.31 | $25.33 | 2444 |
| 2026-01-23 | 18.74 | $24.25 | 90007 |
| 2026-01-22 | 18.13 | $24.92 | 2228 |
| 2026-01-21 | 17.94 | $23.70 | 104826 |
| 2026-01-20 | 18.07 | $24.34 | 4400 |
| 2026-01-16 | 18.01 | $24.20 | 2109 |
| 2026-01-15 | 17.74 | $24.28 | 1237 |
| 2026-01-14 | 17.38 | $24.54 | 6845 |
| 2026-01-13 | 16.80 | $24.25 | 3018 |
| 2026-01-12 | 16.63 | $23.56 | 2600 |
| 2026-01-09 | 16.65 | $24.32 | 4000 |
| 2026-01-08 | 16.37 | $23.26 | 1400 |
| 2026-01-07 | 16.68 | $23.16 | 4626 |
| 2026-01-06 | 17.01 | $23.96 | 2334 |
| 2026-01-05 | 17.28 | $24.02 | 7600 |
| 2026-01-02 | 16.96 | $23.96 | 2947 |
| 2025-12-31 | 16.65 | $24.56 | 1446 |
| 2025-12-30 | 16.32 | $23.57 | 447 |
| 2025-12-29 | 16.51 | $22.55 | 2100 |
| 2025-12-26 | 16.89 | $23.35 | 3700 |
| 2025-12-24 | 16.65 | $22.55 | 1226 |
| 2025-12-23 | 16.40 | $23.20 | 1009 |
| 2025-12-22 | 15.57 | $22.50 | 29900 |
| 2025-12-19 | 14.71 | $22.55 | 4400 |
| 2025-12-18 | 14.18 | $22.88 | 6100 |
| 2025-12-17 | 13.88 | $23.23 | 2400 |
| 2025-12-16 | 13.22 | $22.84 | 1031 |
| 2025-12-15 | 12.31 | $22.90 | 4105 |
| 2025-12-12 | 11.65 | $22.71 | 1335 |
| 2025-12-11 | 10.96 | $22.89 | 816 |
| 2025-12-10 | 10.05 | $22.11 | 1100 |
| 2025-12-09 | 9.43 | $22.78 | 3512 |
| 2025-12-08 | 8.78 | $21.93 | 1341 |
| 2025-12-05 | 8.54 | $22.18 | 2500 |
| 2025-12-04 | 8.12 | $22.20 | 2500 |
| 2025-12-03 | 8.08 | $21.98 | 21926 |
| 2025-12-02 | 7.67 | $21.91 | 6500 |
| 2025-12-01 | 7.36 | $22.48 | 1736 |
| 2025-11-28 | 7.02 | $21.56 | 1213 |
| 2025-11-26 | 7.23 | $21.26 | 10417 |
| 2025-11-25 | 7.52 | $21.26 | 122900 |
| 2025-11-24 | 7.88 | $20.09 | 1700 |
| 2025-11-21 | 7.86 | $20.97 | 1633 |
| 2025-11-20 | 8.00 | $20.82 | 3340 |
| 2025-11-19 | 8.15 | $20.60 | 3800 |
| 2025-11-18 | 7.72 | $20.47 | 12800 |
| 2025-11-17 | 7.26 | $21.06 | 7400 |
| 2025-11-14 | 7.51 | $22.05 | 2200 |
| 2025-11-13 | 7.85 | $22.09 | 4025 |
| 2025-11-12 | 8.12 | $22.05 | 34300 |
| 2025-11-11 | 8.13 | $21.44 | 3900 |
| 2025-11-10 | 8.52 | $20.99 | 4207 |
| 2025-11-07 | 8.93 | $20.32 | 2100 |
| 2025-11-06 | 8.98 | $20.72 | 1102 |
| 2025-11-05 | 9.31 | $20.22 | 2100 |
| 2025-11-04 | 8.79 | $20.15 | 4600 |
| 2025-11-03 | 8.52 | $20.06 | 3635 |
| 2025-10-31 | 8.18 | $20.74 | 1124 |
| 2025-10-30 | 8.46 | $20.60 | 3334 |
| 2025-10-29 | 8.86 | $20.36 | 4404 |
| 2025-10-28 | 9.01 | $20.20 | 6119 |
| 2025-10-27 | 9.28 | $19.91 | 5200 |
| 2025-10-24 | 9.34 | $19.77 | 34900 |
| 2025-10-23 | 9.57 | $19.21 | 2127 |
| 2025-10-22 | 9.82 | $19.82 | 1301 |
| 2025-10-21 | 9.67 | $19.80 | 3620 |
| 2025-10-20 | 9.51 | $20.01 | 2200 |
| 2025-10-17 | 9.07 | $19.70 | 2900 |
| 2025-10-16 | 8.84 | $20.00 | 2900 |
| 2025-10-15 | 8.60 | $17.88 | 1430 |
| 2025-10-14 | 8.81 | $18.45 | 1000 |
| 2025-10-13 | 9.13 | $18.25 | 3323 |
| 2025-10-10 | 9.59 | $18.26 | 3700 |
| 2025-10-09 | 10.06 | $18.02 | 2017 |
| 2025-10-08 | 10.29 | $19.08 | 2603 |
| 2025-10-07 | 10.51 | $18.86 | 2838 |
| 2025-10-06 | 10.90 | $19.14 | 1518 |
| 2025-10-03 | 11.30 | $19.50 | 131136 |
| 2025-10-02 | 11.04 | $19.25 | 926 |
| 2025-10-01 | 11.41 | $19.35 | 9300 |
| 2025-09-30 | 11.80 | $19.50 | 25900 |
| 2025-09-29 | 11.98 | $18.93 | 2129 |
| 2025-09-26 | 12.17 | $19.22 | 3300 |
| 2025-09-25 | 12.73 | $19.00 | 32526 |
| 2025-09-24 | 13.15 | $19.10 | 2100 |
| 2025-09-23 | 13.74 | $19.40 | 3301 |
| 2025-09-22 | 14.36 | $19.18 | 2149 |
| 2025-09-19 | 15.06 | $19.58 | 111500 |
| 2025-09-18 | 15.20 | $19.33 | 4900 |
| 2025-09-17 | 15.61 | $19.23 | 1900 |
| 2025-09-16 | 16.42 | $19.18 | 5200 |
| 2025-09-15 | 17.25 | $19.50 | 97100 |
| 2025-09-12 | 17.95 | $18.88 | 2700 |
| 2025-09-11 | 18.69 | $19.05 | 1700 |
| 2025-09-10 | 18.74 | $19.27 | 124405 |
| 2025-09-09 | 18.79 | $18.58 | 1000 |
| 2025-09-08 | 19.28 | $19.20 | 4300 |
| 2025-09-05 | 19.74 | $18.26 | 11400 |
| 2025-09-04 | 20.48 | $18.00 | 1500 |
| 2025-09-03 | 21.44 | $17.85 | 2200 |
| 2025-09-02 | 22.16 | $17.93 | 2500 |
| 2025-08-29 | 23.15 | $18.09 | 1421 |
| 2025-08-28 | 24.07 | $18.15 | 205144 |
| 2025-08-27 | 25.04 | $18.16 | 2222 |
| 2025-08-26 | 25.52 | $18.65 | 2700 |
| 2025-08-25 | 25.56 | $19.00 | 900 |
| 2025-08-22 | 25.20 | $19.45 | 1500 |
| 2025-08-21 | 24.67 | $19.30 | 5624 |
| 2025-08-20 | 24.10 | $19.05 | 201800 |
| 2025-08-19 | 23.30 | $19.38 | 2342 |
| 2025-08-18 | 22.65 | $19.13 | 2934 |
| 2025-08-15 | 21.72 | $19.45 | 53600 |
| 2025-08-14 | 20.88 | $18.95 | 1317 |
| 2025-08-13 | 20.23 | $18.77 | 2700 |
| 2025-08-12 | 19.60 | $18.50 | 3337 |
| 2025-08-11 | 19.06 | $18.58 | 1337 |
| 2025-08-08 | 17.77 | $18.79 | 501922 |
| 2025-08-07 | 16.42 | $17.59 | 7418 |
| 2025-08-06 | 15.22 | $18.60 | 3200 |
| 2025-08-05 | 14.08 | $17.66 | 172300 |
| 2025-08-04 | 13.32 | $17.10 | 5331 |
| 2025-08-01 | 12.53 | $17.45 | 6100 |
| 2025-07-31 | 11.89 | $16.75 | 11517 |
| 2025-07-30 | 11.30 | $15.45 | 900 |
| 2025-07-29 | 11.88 | $15.55 | 5317 |
| 2025-07-28 | 12.45 | $15.45 | 97700 |
| 2025-07-25 | 12.52 | $15.30 | 2644 |
| 2025-07-24 | 12.45 | $15.33 | 7732 |
| 2025-07-23 | 12.87 | $15.03 | 2226 |
| 2025-07-22 | 12.37 | $14.15 | 54100 |
| 2025-07-21 | 11.84 | $14.90 | 57000 |
| 2025-07-18 | 11.77 | $14.93 | 800 |
| 2025-07-17 | 11.82 | $15.45 | 1900 |
| 2025-07-16 | 11.72 | $14.83 | 1900 |
| 2025-07-15 | 12.21 | $15.00 | 647 |
| 2025-07-14 | 12.81 | $15.43 | 1106 |
| 2025-07-11 | 13.25 | $15.20 | 1415 |
| 2025-07-10 | 13.84 | $15.98 | 1400 |
| 2025-07-09 | 13.74 | $16.00 | 9300 |
| 2025-07-08 | 13.49 | $15.73 | 501030 |
| 2025-07-07 | 13.47 | $15.21 | 2214 |
| 2025-07-03 | 13.74 | $15.00 | 3500 |
| 2025-07-02 | 14.02 | $15.43 | 2443 |
| 2025-07-01 | 14.34 | $15.20 | 3600 |
| 2025-06-30 | 15.06 | $15.35 | 1819 |
| 2025-06-27 | 15.66 | $14.55 | 6407 |
| 2025-06-26 | 16.29 | $15.00 | 1700 |
| 2025-06-25 | 16.86 | $15.05 | 2305 |
| 2025-06-24 | 17.52 | $15.50 | 1600 |
| 2025-06-23 | 18.39 | $14.76 | 8100 |
| 2025-06-20 | 19.21 | $14.98 | 6031 |
| 2025-06-18 | 20.02 | $15.26 | 57400 |
| 2025-06-17 | 20.38 | $15.70 | 110000 |
| 2025-06-16 | 20.41 | $15.58 | 2.4M |
| 2025-06-13 | 20.54 | $14.88 | 3800 |
| 2025-06-12 | 21.34 | $14.35 | — |
| 2025-06-11 | 22.13 | $14.35 | 403 |
| 2025-06-10 | 22.97 | $15.20 | 102104 |
| 2025-06-09 | 23.44 | $15.50 | 7800 |
| 2025-06-06 | 23.45 | $15.15 | 5900 |
| 2025-06-05 | 23.86 | $15.60 | 419 |
| 2025-06-04 | 23.48 | $15.15 | — |
| 2025-06-03 | 23.61 | $15.15 | — |
| 2025-06-02 | 23.74 | $15.15 | — |
| 2025-05-30 | 23.88 | $15.15 | — |
| 2025-05-29 | 24.02 | $15.15 | 27800 |
| 2025-05-28 | 24.17 | $15.48 | — |
| 2025-05-27 | 23.77 | $15.48 | — |
| 2025-05-23 | 23.35 | $15.48 | — |
| 2025-05-22 | 22.90 | $15.48 | 200 |
| 2025-05-21 | 22.43 | $15.63 | 200 |
| 2025-05-20 | 21.70 | $15.53 | 121 |
| 2025-05-19 | 21.01 | $15.05 | — |
| 2025-05-16 | 20.66 | $15.05 | 2200 |
| 2025-05-15 | 20.29 | $14.50 | — |
| 2025-05-14 | 20.39 | $14.50 | — |
| 2025-05-13 | 20.50 | $14.50 | — |
| 2025-05-12 | 20.62 | $14.50 | — |
| 2025-05-09 | 20.74 | $14.50 | 510 |
| 2025-05-08 | 20.86 | $13.65 | — |
| 2025-05-07 | 21.78 | $13.65 | — |
| 2025-05-06 | 22.75 | $13.65 | — |
| 2025-05-05 | 23.77 | $13.65 | — |
| 2025-05-02 | 24.84 | $13.65 | — |
| 2025-05-01 | 25.97 | $13.65 | 234 |
| 2025-04-30 | 27.16 | $13.60 | 2300 |
| 2025-04-29 | 28.45 | $14.80 | 300 |
| 2025-04-28 | 28.61 | $14.05 | — |
| 2025-04-25 | 29.37 | $14.05 | — |
| 2025-04-24 | 30.18 | $14.05 | — |
| 2025-04-23 | 31.02 | $14.05 | 4621 |
| 2025-04-22 | 31.92 | $12.99 | — |
| 2025-04-21 | 33.38 | $12.99 | 200 |
| 2025-04-17 | 34.92 | $13.18 | — |
| 2025-04-16 | 36.72 | $13.18 | — |
| 2025-04-15 | 38.62 | $13.18 | — |
| 2025-04-14 | 40.61 | $13.18 | 600 |
| 2025-04-11 | 42.72 | $12.80 | 400 |
| 2025-04-10 | 44.60 | $11.10 | — |
| 2025-04-09 | 44.61 | $11.10 | 8110 |
| 2025-04-08 | 44.61 | $11.59 | 26000 |
| 2025-04-07 | 44.91 | $12.34 | 1700 |
| 2025-04-04 | 45.23 | $14.45 | — |
| 2025-04-03 | 45.49 | $14.45 | — |
| 2025-04-02 | 45.76 | $14.45 | — |
| 2025-04-01 | 46.05 | $14.45 | — |
| 2025-03-31 | 46.35 | $14.45 | — |
| 2025-03-28 | 46.67 | $14.45 | — |
| 2025-03-27 | 47.00 | $14.45 | — |
| 2025-03-26 | 47.35 | $14.45 | — |
| 2025-03-25 | 47.72 | $14.45 | 606 |
| 2025-03-24 | 48.11 | $14.58 | — |
| 2025-03-21 | 48.26 | $14.58 | — |
| 2025-03-20 | 48.41 | $14.58 | — |
| 2025-03-19 | 48.56 | $14.58 | — |
| 2025-03-18 | 48.73 | $14.58 | — |
| 2025-03-17 | 48.91 | $14.58 | 1700 |
| 2025-03-14 | 49.09 | $13.65 | 134 |
| 2025-03-13 | 49.96 | $14.03 | 200 |
| 2025-03-12 | 50.18 | $14.08 | 1047 |
| 2025-03-11 | 50.30 | $13.89 | 300 |
| 2025-03-10 | 50.57 | $14.15 | 517 |
| 2025-03-07 | 49.69 | $13.07 | — |
| 2025-03-06 | 49.44 | $13.07 | — |
| 2025-03-05 | 49.18 | $13.07 | — |
| 2025-03-04 | 48.91 | $13.07 | 200 |
| 2025-03-03 | 48.62 | $13.30 | — |
| 2025-02-28 | 47.71 | $13.30 | — |
| 2025-02-27 | 46.76 | $13.30 | — |
| 2025-02-26 | 45.75 | $13.30 | — |
| 2025-02-25 | 44.70 | $13.30 | 337 |
| 2025-02-24 | 43.59 | $12.93 | 1100 |
| 2025-02-21 | 42.60 | $12.97 | 301 |
| 2025-02-20 | 41.47 | $12.88 | 1600 |
| 2025-02-19 | 40.28 | $12.68 | 228700 |
| 2025-02-18 | 39.32 | $12.30 | 400 |
| 2025-02-14 | 38.56 | $12.10 | — |
| 2025-02-13 | 37.90 | $12.10 | — |
| 2025-02-12 | 37.20 | $12.10 | — |
| 2025-02-11 | 36.46 | $12.10 | 145620 |
| 2025-02-10 | 35.69 | $11.43 | — |
| 2025-02-07 | 35.36 | $11.43 | — |
| 2025-02-06 | 35.02 | $11.43 | 229839 |
| 2025-02-05 | 34.66 | $11.64 | 200 |
| 2025-02-04 | 34.55 | $10.99 | 247 |
| 2025-02-03 | 35.09 | $11.35 | 2000 |
| 2025-01-31 | 34.91 | $11.92 | 27300 |
| 2025-01-30 | 33.20 | $11.49 | 415 |
| 2025-01-29 | 31.71 | $10.38 | — |
| 2025-01-28 | 31.65 | $10.38 | — |
| 2025-01-27 | 31.60 | $10.38 | — |
| 2025-01-24 | 31.54 | $10.38 | — |
| 2025-01-23 | 31.47 | $10.38 | — |
| 2025-01-22 | 31.40 | $10.38 | — |
| 2025-01-21 | 31.33 | $10.38 | — |
| 2025-01-17 | 31.26 | $10.38 | — |
| 2025-01-16 | 31.18 | $10.38 | 124 |
| 2025-01-15 | 31.09 | $10.73 | — |
| 2025-01-14 | 29.78 | $10.73 | — |
| 2025-01-13 | 28.40 | $10.73 | 4700 |
| 2025-01-10 | 26.94 | $10.90 | 160931 |
| 2025-01-08 | 25.41 | $10.16 | — |
| 2025-01-07 | 24.80 | $10.16 | 3000 |
| 2025-01-06 | 24.16 | $9.77 | — |
| 2025-01-03 | 25.06 | $9.77 | — |
| 2025-01-02 | 26.01 | $9.77 | — |
| 2024-12-31 | 27.01 | $9.77 | — |
| 2024-12-30 | 28.06 | $9.77 | — |
| 2024-12-27 | 29.17 | $9.77 | — |
| 2024-12-26 | 30.34 | $9.77 | — |
| 2024-12-24 | 31.57 | $9.77 | — |
| 2024-12-23 | 32.86 | $9.77 | — |
| 2024-12-20 | 34.22 | $9.77 | — |
| 2024-12-19 | 35.65 | $9.77 | 280000 |
| 2024-12-18 | 37.16 | $9.14 | — |
| 2024-12-17 | 36.08 | $9.14 | — |
| 2024-12-16 | 34.95 | $9.14 | — |
| 2024-12-13 | 33.75 | $9.14 | — |
| 2024-12-12 | 32.49 | $9.14 | — |
| 2024-12-11 | 31.17 | $9.14 | — |
| 2024-12-10 | 29.78 | $9.14 | — |
| 2024-12-09 | 28.31 | $9.14 | — |
| 2024-12-06 | 26.76 | $9.14 | — |
| 2024-12-05 | 25.14 | $9.14 | — |
| 2024-12-04 | 23.43 | $9.14 | — |
| 2024-12-03 | 21.63 | $9.14 | — |
| 2024-12-02 | 19.73 | $9.14 | — |
| 2024-11-29 | 17.73 | $9.14 | — |
| 2024-11-27 | 15.63 | $9.14 | — |
| 2024-11-26 | 13.42 | $9.14 | — |
| 2024-11-25 | 11.09 | $9.14 | — |
| 2024-11-22 | 8.64 | $9.14 | 51619 |
| 2024-11-21 | 6.07 | $11.00 | — |
| 2024-11-20 | 6.13 | $11.00 | — |
| 2024-11-19 | 6.20 | $11.00 | — |
| 2024-11-18 | 6.27 | $11.00 | — |
| 2024-11-15 | 6.35 | $11.00 | — |
| 2024-11-14 | 6.42 | $11.00 | — |
| 2024-11-13 | 6.51 | $11.00 | — |
| 2024-11-12 | 6.60 | $11.00 | — |
| 2024-11-11 | 6.69 | $11.00 | — |
| 2024-11-08 | 6.79 | $11.00 | — |
| 2024-11-07 | 6.89 | $11.00 | — |
| 2024-11-06 | 7.00 | $11.00 | — |
| 2024-11-05 | 7.11 | $11.00 | — |
| 2024-11-04 | 7.23 | $11.00 | — |
| 2024-11-01 | 7.36 | $11.00 | — |
| 2024-10-31 | 7.49 | $11.00 | — |
| 2024-10-30 | 7.63 | $11.00 | — |
| 2024-10-29 | 7.78 | $11.00 | — |
| 2024-10-28 | 7.93 | $11.00 | — |
| 2024-10-25 | 8.09 | $11.00 | — |
| 2024-10-24 | 8.26 | $11.00 | — |
| 2024-10-23 | 8.45 | $11.00 | — |
| 2024-10-22 | 8.64 | $11.00 | — |
| 2024-10-21 | 8.84 | $11.00 | — |
| 2024-10-18 | 9.05 | $11.00 | — |
| 2024-10-17 | 9.27 | $11.00 | — |
| 2024-10-16 | 9.50 | $11.00 | — |
| 2024-10-15 | 9.75 | $11.00 | 900 |
| 2024-10-14 | 10.00 | $11.00 | — |
| 2024-10-11 | 10.28 | $11.00 | — |
| 2024-10-10 | 10.56 | $11.00 | — |
| 2024-10-09 | 10.86 | $11.00 | — |
| 2024-10-08 | 11.18 | $11.00 | — |
| 2024-10-07 | 11.52 | $11.00 | 12000 |
| 2024-10-04 | 11.87 | $11.00 | — |
| 2024-10-03 | 12.24 | $11.00 | 2000 |
| 2024-09-26 | 12.63 | $11.00 | 13050 |
| 2024-09-05 | 12.95 | $10.15 | 250 |
| 2024-08-30 | 13.45 | $10.06 | 9814 |
| 2024-08-29 | 13.92 | $10.99 | 134 |
| 2024-08-28 | 14.30 | $9.90 | 134 |
| 2024-08-14 | 14.66 | $9.60 | 5090 |
| 2024-08-09 | 14.81 | $9.63 | 108 |
| 2024-07-10 | 14.99 | $10.38 | 104 |
| 2024-06-17 | 15.65 | $10.05 | 134 |
| 2024-06-12 | 16.10 | $10.00 | 4288 |
| 2024-05-22 | 16.55 | $10.37 | 141187 |
| 2024-05-15 | 17.25 | $10.74 | 387956 |
| 2024-05-13 | 18.08 | $10.45 | 7764 |
| 2024-05-02 | 18.87 | $10.40 | 1.3M |
| 2024-04-29 | 19.80 | $11.63 | 27443 |
| 2024-04-23 | 20.20 | $11.78 | 716 |
| 2024-04-15 | 20.17 | $10.80 | 308 |
| 2024-04-12 | 20.74 | $10.98 | 1105 |
| 2024-04-09 | 21.29 | $11.57 | 292 |
| 2024-04-08 | 21.26 | $11.55 | 309 |
| 2024-04-04 | 21.22 | $12.18 | 220 |
| 2024-04-03 | 20.58 | $11.95 | 528 |
| 2024-03-25 | 20.02 | $11.45 | 315960 |
| 2024-03-22 | 19.70 | $11.21 | 3698 |
| 2024-03-21 | 19.50 | $12.08 | 149 |
| 2024-03-18 | 18.41 | $11.17 | 180300 |
| 2024-03-15 | 17.75 | $11.20 | 1366 |
| 2024-03-06 | 17.02 | $10.14 | 378187 |
| 2024-03-05 | 17.07 | $10.25 | 606 |
| 2024-03-01 | 17.01 | $10.24 | 218 |
| 2024-02-29 | 16.94 | $9.77 | 5560 |
| 2024-02-28 | 17.09 | $10.13 | 92365 |
| 2024-02-21 | 16.86 | $9.71 | 600924 |
| 2024-02-20 | 16.93 | $9.86 | 500305 |
| 2024-02-14 | 16.85 | $9.36 | 51582 |
| 2024-02-12 | 16.76 | $9.85 | 1521 |
| 2024-02-07 | 16.13 | $9.45 | 5893 |
| 2024-02-05 | 15.63 | $9.23 | 978 |
| 2024-02-01 | 15.16 | $9.51 | 1195 |
| 2024-01-31 | 14.87 | $9.80 | 1116 |
| 2024-01-30 | 14.25 | $8.86 | 671 |
| 2024-01-29 | 14.28 | $8.90 | 555 |
| 2024-01-25 | 14.26 | $9.09 | 4064 |
| 2024-01-23 | 14.25 | $8.63 | 400500 |
| 2024-01-22 | 14.59 | $8.63 | 1496 |
| 2024-01-17 | 14.95 | $8.51 | 112 |
| 2024-01-10 | 15.62 | $9.57 | 309 |
| 2024-01-04 | 15.26 | $9.55 | 672 |
| 2024-01-03 | 14.89 | $9.39 | 793 |
| 2023-12-29 | 14.62 | $8.90 | 891 |
| 2023-12-26 | 14.71 | $9.02 | 201 |
| 2023-12-22 | 14.67 | $8.65 | 1008 |
| 2023-12-20 | 14.64 | $8.64 | 148 |
| 2023-12-15 | 15.14 | $9.31 | 166 |
| 2023-12-13 | 14.96 | $9.46 | 1289 |
| 2023-12-12 | 14.77 | $8.78 | 282 |
| 2023-12-11 | 15.15 | $9.16 | 101100 |
| 2023-12-08 | 15.11 | $9.15 | 100733 |
| 2023-12-07 | 15.07 | $9.13 | 150218 |
| 2023-11-30 | 15.06 | $9.31 | 20558 |
| 2023-11-28 | 14.39 | $9.31 | 254 |
| 2023-11-24 | 13.68 | $8.95 | 159 |
| 2023-11-20 | 13.20 | $8.77 | 2554 |
| 2023-11-17 | 12.81 | $8.71 | 503487 |
| 2023-11-16 | 12.41 | $8.87 | 5346 |
| 2023-11-15 | 12.10 | $8.97 | 250700 |
| 2023-11-14 | 11.68 | $8.75 | 553200 |
| 2023-11-09 | 11.26 | $8.81 | 7000 |
| 2023-11-06 | 10.90 | $8.70 | 14650 |
| 2023-11-02 | 10.58 | $7.62 | 667 |
| 2023-10-23 | 10.69 | $7.69 | 6179 |
| 2023-10-20 | 11.05 | $8.16 | 624502 |
| 2023-10-16 | 11.04 | $8.46 | 210 |
| 2023-10-09 | 10.75 | $7.35 | 157 |
| 2023-10-03 | 11.30 | $7.65 | 111550 |
| 2023-09-27 | 11.60 | $7.59 | 8303 |
| 2023-09-15 | 11.96 | $7.86 | 1227 |
| 2023-09-14 | 12.10 | $7.45 | 220 |
| 2023-08-29 | 12.57 | $7.75 | 616 |
| 2023-08-18 | 12.80 | $7.58 | 187 |
| 2023-08-16 | 13.17 | $7.37 | 218 |
| 2023-08-15 | 13.73 | $7.85 | 4245 |
| 2023-08-11 | 13.90 | $8.15 | 4.3M |
| 2023-08-07 | 13.79 | $7.32 | 384 |
| 2023-07-28 | 14.32 | $8.06 | 1824 |
| 2023-07-25 | 14.11 | $7.53 | 678 |
| 2023-07-24 | 14.35 | $7.53 | 148 |
| 2023-07-20 | 14.60 | $7.76 | 128 |
| 2023-07-18 | 14.61 | $7.67 | 1035 |
| 2023-07-12 | 14.69 | $7.77 | 16246 |
| 2023-07-10 | 14.68 | $7.55 | 3663 |
| 2023-07-07 | 14.83 | $7.82 | 1315 |
| 2023-07-03 | 14.71 | $7.99 | 257 |
| 2023-06-28 | 14.41 | $7.43 | 341 |
| 2023-06-26 | 14.50 | $7.27 | 502809 |
| 2023-06-13 | 14.60 | $6.80 | 252449 |
| 2023-06-12 | 15.23 | $7.29 | 718 |
| 2023-06-09 | 15.40 | $6.58 | 1573 |
| 2023-06-06 | 16.19 | $6.56 | 1456 |
| 2023-06-05 | 16.99 | $7.04 | 370 |
| 2023-06-02 | 17.44 | $6.71 | 114 |
| 2023-05-31 | 18.23 | $6.51 | 485 |
| 2023-05-25 | 19.12 | $6.46 | 7897 |
| 2023-05-24 | 20.00 | $6.51 | 3325 |
| 2023-05-23 | 20.93 | $7.09 | 394 |
| 2023-05-22 | 21.49 | $7.29 | 253 |
| 2023-05-17 | 21.86 | $6.72 | 4078 |
| 2023-05-16 | 22.77 | $6.69 | 195 |
| 2023-05-15 | 23.58 | $7.09 | 18674 |
| 2023-05-11 | 23.99 | $6.90 | 643 |
| 2023-05-10 | 24.58 | $6.68 | 744 |
| 2023-05-09 | 25.40 | $6.88 | 761 |
| 2023-05-08 | 26.04 | $7.34 | 7327 |
| 2023-05-04 | 26.72 | $6.53 | 388 |
| 2023-05-01 | 28.07 | $7.59 | 206 |
| 2023-04-25 | 28.26 | $7.53 | 250 |
| 2023-04-14 | 28.52 | $7.39 | 400 |
| 2023-04-11 | 28.92 | $6.83 | 11021 |
| 2023-03-31 | 29.93 | $6.97 | 1097 |
| 2023-03-28 | 30.79 | $6.46 | 427 |
| 2023-03-16 | 31.69 | $6.51 | 777 |
| 2023-03-13 | 33.22 | $6.95 | 110401 |
| 2023-03-06 | 34.20 | $7.90 | 1000 |
| 2023-03-03 | 33.36 | $7.85 | 10005 |
| 2023-03-02 | 32.52 | $7.63 | 2116 |
| 2023-03-01 | 31.71 | $7.76 | 1745 |
| 2023-02-27 | 30.56 | $7.50 | 100 |
| 2023-02-24 | 29.57 | $7.36 | 13400 |
| 2023-02-16 | 28.64 | $7.45 | 1522 |
| 2023-02-15 | 27.46 | $7.40 | 401 |
| 2023-02-13 | 26.24 | $7.32 | 2035 |
| 2023-02-06 | 25.02 | $7.28 | 674169 |
| 2023-02-01 | 23.77 | $7.21 | 1156 |
| 2023-01-31 | 22.45 | $6.90 | 1000 |
| 2023-01-26 | 21.39 | $6.86 | 2412 |
| 2023-01-12 | 20.30 | $6.70 | 100 |
| 2023-01-09 | 19.28 | $6.75 | 281 |
| 2022-12-28 | 18.12 | $5.88 | 4939 |
| 2022-12-21 | 17.49 | $5.75 | 2963 |
| 2022-12-16 | 16.83 | $5.60 | 311 |
| 2022-12-13 | 16.77 | $5.98 | 100 |
| 2022-12-12 | 15.93 | $5.81 | 130 |
| 2022-12-08 | 15.24 | $5.84 | 267 |
| 2022-11-29 | 14.46 | $5.82 | 5273 |
| 2022-11-23 | 13.66 | $5.60 | 8577 |
| 2022-10-28 | 12.82 | $5.00 | 8010 |
| 2022-10-25 | 12.75 | $5.19 | 248 |
| 2022-10-20 | 12.30 | $4.97 | 602 |
| 2022-10-14 | 12.13 | $4.63 | 317106 |
| 2022-10-13 | 12.51 | $4.60 | 27213 |
| 2022-10-12 | 12.96 | $4.30 | 64779 |
| 2022-10-04 | 13.29 | $4.64 | 316 |
| 2022-10-03 | 13.67 | $4.58 | 431 |
| 2022-09-30 | 14.19 | $4.23 | 316 |
| 2022-09-29 | 14.39 | $4.45 | 566 |
| 2022-09-27 | 15.05 | $4.35 | 135 |
| 2022-09-26 | 15.51 | $4.43 | 159 |
| 2022-09-23 | 16.17 | $4.49 | 356 |
| 2022-09-22 | 16.99 | $4.66 | 29935 |
| 2022-09-20 | 17.53 | $4.78 | 376 |
| 2022-09-13 | 17.82 | $4.81 | 314 |
| 2022-09-12 | 18.05 | $5.00 | 5036 |
| 2022-08-31 | 17.81 | $4.56 | 995 |
| 2022-08-26 | 18.44 | $4.18 | 562 |
| 2022-08-24 | 18.67 | $4.46 | 140 |
| 2022-08-23 | 19.60 | $4.46 | 500543 |
| 2022-08-22 | 20.58 | $4.55 | 1.9M |
| 2022-08-18 | 21.32 | $4.89 | 220 |
| 2022-08-17 | 20.77 | $4.80 | 100 |
| 2022-08-16 | 20.43 | $4.89 | 212 |
| 2022-08-15 | 19.64 | $4.80 | 306 |
| 2022-08-12 | 19.00 | $4.68 | 355 |
| 2022-08-10 | 18.32 | $4.83 | 1.0M |
| 2022-08-09 | 17.64 | $4.58 | 6038 |
| 2022-08-08 | 17.00 | $4.74 | 1.3M |
| 2022-08-05 | 16.45 | $4.64 | 166478 |
| 2022-08-04 | 15.88 | $4.73 | 3824 |
| 2022-08-03 | 15.23 | $4.67 | 5306 |
| 2022-08-02 | 15.05 | $4.49 | 1754 |
| 2022-08-01 | 15.02 | $4.34 | 8475 |
| 2022-07-29 | 14.99 | $4.51 | 8960 |
| 2022-07-28 | 14.95 | $4.22 | 8430 |
| 2022-07-27 | 15.71 | $4.24 | 5724 |
| 2022-07-26 | 16.28 | $4.00 | 30855 |
| 2022-07-25 | 16.87 | $4.28 | 5897 |
| 2022-07-22 | 17.24 | $4.18 | 6752 |
| 2022-07-21 | 17.69 | $4.03 | 2411 |
| 2022-07-20 | 18.00 | $4.10 | 5853 |
| 2022-07-19 | 18.33 | $4.41 | 11348 |
| 2022-07-18 | 18.87 | $4.32 | 14084 |
| 2022-07-15 | 19.17 | $4.07 | 181897 |
| 2022-07-14 | 18.98 | $3.98 | 563211 |
| 2022-07-13 | 18.54 | $4.18 | 1.3M |
| 2022-07-12 | 18.43 | $4.13 | 7057 |
| 2022-07-11 | 18.17 | $4.35 | 2321 |
| 2022-07-08 | 18.31 | $4.50 | 5089 |
| 2022-07-07 | 18.62 | $4.40 | 8625 |
| 2022-07-06 | 18.71 | $4.32 | 3751 |
| 2022-07-05 | 18.48 | $4.34 | 1.0M |
| 2022-07-01 | 18.23 | $4.61 | 3.0M |
| 2022-06-30 | 18.24 | $4.35 | 174218 |
| 2022-06-29 | 17.87 | $4.32 | 104250 |
| 2022-06-28 | 17.68 | $4.83 | 516310 |
| 2022-06-27 | 17.73 | $4.72 | 7508 |
| 2022-06-24 | 17.72 | $4.60 | 5257 |
| 2022-06-23 | 17.32 | $4.54 | 3893 |
| 2022-06-22 | 17.10 | $4.61 | 54287 |
| 2022-06-21 | 17.06 | $4.34 | 5992 |
| 2022-06-17 | 16.90 | $4.47 | 8055 |
| 2022-06-16 | 16.73 | $4.43 | 7675 |
| 2022-06-15 | 16.06 | $4.38 | 12361 |
| 2022-06-14 | 15.36 | $4.38 | 21791 |
| 2022-06-13 | 14.68 | $4.35 | 7860 |
| 2022-06-10 | 13.89 | $4.36 | 1.1M |
| 2022-06-09 | 13.31 | $5.05 | 1.9M |
| 2022-06-08 | 13.81 | $5.23 | 5002 |
| 2022-06-07 | 14.15 | $5.24 | 11300 |
| 2022-06-06 | 14.39 | $5.45 | 23185 |
| 2022-06-03 | 14.20 | $5.16 | 6425 |
| 2022-06-02 | 14.26 | $5.41 | 151333 |
| 2022-06-01 | 14.21 | $5.36 | 43987 |
| 2022-05-31 | 14.55 | $5.50 | 208343 |
| 2022-05-27 | 14.91 | $5.41 | 5423 |
| 2022-05-26 | 15.49 | $5.42 | 11206 |
| 2022-05-25 | 16.21 | $5.20 | 11297 |
| 2022-05-24 | 16.85 | $5.20 | 17893 |
| 2022-05-23 | 17.27 | $5.19 | 10336 |
| 2022-05-20 | 17.70 | $4.75 | 7808 |
| 2022-05-19 | 18.16 | $5.09 | 7575 |
| 2022-05-18 | 18.31 | $4.87 | 8949 |
| 2022-05-17 | 18.65 | $5.42 | 4663 |
| 2022-05-16 | 19.12 | $5.04 | 27652 |
| 2022-05-13 | 19.22 | $5.06 | 9251 |
| 2022-05-12 | 18.78 | $4.75 | 10614 |
| 2022-05-11 | 18.23 | $4.99 | 10342 |
| 2022-05-10 | 18.04 | $4.89 | 22329 |
| 2022-05-09 | 17.84 | $4.66 | 15483 |
| 2022-05-06 | 17.21 | $4.84 | 12174 |
| 2022-05-05 | 16.76 | $4.86 | 18559 |
| 2022-05-04 | 16.28 | $5.15 | 7624 |
| 2022-05-03 | 15.78 | $5.12 | 9191 |
| 2022-05-02 | 15.63 | $5.24 | 10322 |
| 2022-04-29 | 15.45 | $5.34 | 3371 |
| 2022-04-28 | 15.66 | $4.94 | 8372 |
| 2022-04-27 | 14.87 | $4.95 | 58622 |
| 2022-04-26 | 14.04 | $5.04 | 6191 |
| 2022-04-25 | 13.37 | $5.29 | 7242 |
| 2022-04-22 | 12.85 | $5.39 | 8559 |
| 2022-04-21 | 12.85 | $5.58 | 4039 |
| 2022-04-20 | 13.18 | $5.53 | 4544 |
| 2022-04-19 | 13.64 | $5.48 | 5526 |
| 2022-04-18 | 13.85 | $5.32 | 7074 |
| 2022-04-14 | 14.07 | $5.26 | 7943 |
| 2022-04-13 | 13.93 | $5.20 | 9233 |
| 2022-04-12 | 13.60 | $5.35 | 4472 |
| 2022-04-11 | 13.45 | $5.24 | 2381 |
| 2022-04-08 | 13.29 | $5.12 | 4937 |
| 2022-04-07 | 12.91 | $5.13 | 5691 |
| 2022-04-06 | 12.52 | $5.30 | 5634 |
| 2022-04-05 | 12.00 | $5.67 | 2.7M |
| 2022-04-04 | 12.06 | $5.97 | 9591 |
| 2022-04-01 | 12.44 | $5.83 | 11207 |
| 2022-03-31 | 12.85 | $5.72 | 3660 |
| 2022-03-30 | 13.27 | $6.02 | 1.2M |
| 2022-03-29 | 13.87 | $6.02 | 503663 |
| 2022-03-28 | 14.37 | $5.44 | 5154 |
| 2022-03-25 | 14.54 | $5.69 | 9934 |
| 2022-03-24 | 14.59 | $5.80 | 68685 |
| 2022-03-23 | 14.73 | $5.95 | 8533 |
| 2022-03-22 | 15.10 | $5.64 | 11499 |
| 2022-03-21 | 15.70 | $5.61 | 8406 |
| 2022-03-18 | 16.31 | $6.06 | 9559 |
| 2022-03-17 | 16.81 | $5.64 | 16148 |
| 2022-03-16 | 17.40 | $5.64 | 1.0M |
| 2022-03-15 | 18.09 | $5.81 | 12526 |
| 2022-03-14 | 18.30 | $5.51 | 6251 |
| 2022-03-11 | 18.37 | $5.24 | 38094 |
| 2022-03-10 | 18.43 | $5.63 | 6767 |
| 2022-03-09 | 18.30 | $5.27 | 15185 |
| 2022-03-08 | 18.16 | $5.12 | 1.0M |
| 2022-03-07 | 17.31 | $4.64 | 1.2M |
| 2022-03-04 | 15.79 | $5.27 | 412643 |
| 2022-03-03 | 14.63 | $5.90 | 8622 |
| 2022-03-02 | 14.09 | $5.96 | 21059 |
| 2022-03-01 | 13.52 | $5.45 | 11142 |
| 2022-02-28 | 12.91 | $5.84 | 6228 |
| 2022-02-25 | 12.58 | $6.09 | 10054 |
| 2022-02-24 | 12.57 | $5.98 | 13353 |
| 2022-02-23 | 11.94 | $6.60 | 8382 |
| 2022-02-22 | 12.10 | $6.17 | 409138 |
| 2022-02-18 | 12.28 | $6.73 | 156688 |
| 2022-02-17 | 12.92 | $6.58 | 16295 |
| 2022-02-16 | 13.53 | $6.41 | 5782 |
| 2022-02-15 | 14.17 | $6.42 | 7417 |
| 2022-02-14 | 14.59 | $6.66 | 7282 |
| 2022-02-11 | 15.04 | $6.48 | 7342 |
| 2022-02-10 | 14.92 | $7.15 | 7019 |
| 2022-02-09 | 14.39 | $7.13 | 9245 |
| 2022-02-08 | 13.92 | $6.99 | 12631 |
| 2022-02-07 | 13.67 | $6.80 | 160280 |
| 2022-02-04 | 13.73 | $6.23 | 15305 |
| 2022-02-03 | 13.88 | $6.70 | 5925 |
| 2022-02-02 | 13.92 | $6.82 | 24973 |
| 2022-02-01 | 13.74 | $6.30 | 149577 |
| 2022-01-31 | 13.80 | $6.30 | 322194 |
| 2022-01-28 | 14.47 | $6.32 | 91478 |
| 2022-01-27 | 14.62 | $6.32 | 521671 |
| 2022-01-26 | 14.77 | $6.41 | 162260 |
| 2022-01-25 | 14.69 | $6.24 | 17055 |
| 2022-01-24 | 15.14 | $6.19 | 40717 |
| 2022-01-21 | 15.77 | $6.38 | 119163 |
| 2022-01-20 | 15.89 | $6.49 | 670535 |
| 2022-01-19 | 15.87 | $6.47 | 208232 |
| 2022-01-18 | 15.95 | $6.59 | 50843 |
| 2022-01-14 | 16.03 | $6.56 | 12685 |
| 2022-01-13 | 15.82 | $6.62 | 18966 |
| 2022-01-12 | 15.15 | $6.48 | 5017 |
| 2022-01-11 | 14.89 | $6.35 | 7525 |
| 2022-01-10 | 14.84 | $6.35 | 26648 |
| 2022-01-07 | 14.80 | $6.38 | 6450 |
| 2022-01-06 | 15.14 | $6.23 | 24292 |
| 2022-01-05 | 15.66 | $6.12 | 8501 |
| 2022-01-04 | 16.40 | $6.08 | 209145 |
| 2022-01-03 | 17.19 | $5.84 | 30389 |
| 2021-12-31 | 17.79 | $6.24 | 4800 |
| 2021-12-30 | 18.45 | $6.05 | 7693 |
| 2021-12-29 | 19.40 | $5.98 | 10388 |
| 2021-12-28 | 20.14 | $5.94 | 9190 |
| 2021-12-27 | 20.82 | $5.92 | 20832 |
| 2021-12-23 | 21.82 | $5.86 | 13949 |
| 2021-12-22 | 22.36 | $5.73 | 19061 |
| 2021-12-21 | 22.93 | $5.65 | 25096 |
| 2021-12-20 | 23.19 | $5.52 | 8754 |
| 2021-12-17 | 22.59 | $5.58 | 410875 |
| 2021-12-16 | 22.03 | $5.73 | 9713 |
| 2021-12-15 | 21.90 | $5.70 | 515981 |
| 2021-12-14 | 21.76 | $5.70 | 278820 |
| 2021-12-13 | 21.61 | $5.82 | 11570 |
| 2021-12-10 | 21.84 | $5.77 | 23744 |
| 2021-12-09 | 22.09 | $5.78 | 12150 |
| 2021-12-08 | 22.56 | $5.93 | 14755 |
| 2021-12-07 | 23.19 | $5.80 | 608729 |
| 2021-12-06 | 23.68 | $5.63 | 20273 |
| 2021-12-03 | 23.71 | $5.40 | 27723 |
| 2021-12-02 | 23.00 | $5.40 | 15661 |
| 2021-12-01 | 22.22 | $5.42 | 934217 |
| 2021-11-30 | 21.43 | $5.41 | 19457 |
| 2021-11-29 | 20.60 | $5.42 | 203630 |
| 2021-11-26 | 19.88 | $5.50 | 7168 |
| 2021-11-24 | 19.16 | $5.81 | 11631 |
| 2021-11-23 | 18.89 | $5.98 | 308941 |
| 2021-11-22 | 18.78 | $6.15 | 211505 |
| 2021-11-19 | 18.96 | $6.13 | 387557 |
| 2021-11-18 | 19.10 | $6.18 | 208514 |
| 2021-11-17 | 19.25 | $6.53 | 6078 |
| 2021-11-16 | 20.07 | $6.56 | 5352 |
| 2021-11-15 | 20.86 | $6.63 | 16155 |
| 2021-11-12 | 21.61 | $7.01 | 4986 |
| 2021-11-11 | 21.32 | $6.99 | 3915 |
| 2021-11-10 | 21.02 | $6.97 | 9405 |
| 2021-11-09 | 20.88 | $6.89 | 9866 |
| 2021-11-08 | 20.86 | $6.98 | 5742 |
| 2021-11-05 | 20.60 | $6.96 | 2674 |
| 2021-11-04 | 20.51 | $6.96 | 6420 |
| 2021-11-03 | 20.41 | $7.18 | 11387 |
| 2021-11-02 | 20.03 | $7.17 | 8498 |
| 2021-11-01 | 19.49 | $7.29 | 673023 |
| 2021-10-29 | 18.67 | $7.05 | 22713 |
| 2021-10-28 | 18.18 | $6.62 | 15096 |
| 2021-10-27 | 18.29 | $6.52 | 172723 |
| 2021-10-26 | 18.75 | $6.55 | 4607 |
| 2021-10-25 | 19.08 | $6.61 | 5056 |
| 2021-10-22 | 19.27 | $6.61 | 580777 |
| 2021-10-21 | 19.77 | $6.57 | 5710 |
| 2021-10-20 | 20.29 | $6.82 | 9375 |
| 2021-10-19 | 20.57 | $6.69 | 27805 |
| 2021-10-18 | 21.04 | $6.74 | 5047 |
| 2021-10-15 | 21.17 | $6.73 | 11781 |
| 2021-10-14 | 21.31 | $6.53 | 6121 |
| 2021-10-13 | 22.00 | $6.55 | 7743 |
| 2021-10-12 | 22.69 | $6.75 | 7677 |
| 2021-10-11 | 22.95 | $6.67 | 2193 |
| 2021-10-08 | 23.22 | $6.73 | 5197 |
| 2021-10-07 | 23.48 | $6.86 | 222728 |
| 2021-10-06 | 23.33 | $6.81 | 7872 |
| 2021-10-05 | 23.46 | $6.86 | 12139 |
| 2021-10-04 | 23.60 | $6.57 | 310106 |
| 2021-10-01 | 24.05 | $6.51 | 25198 |
| 2021-09-30 | 24.52 | $6.39 | 7913 |
| 2021-09-29 | 25.07 | $6.69 | 5834 |
| 2021-09-28 | 25.25 | $6.72 | 11960 |
| 2021-09-27 | 25.23 | $7.00 | 8617 |
| 2021-09-24 | 25.11 | $6.55 | 5557 |
| 2021-09-23 | 25.45 | $6.51 | 3752 |
| 2021-09-22 | 25.96 | $6.38 | 16419 |
| 2021-09-21 | 26.70 | $6.24 | 7824 |
| 2021-09-20 | 27.69 | $6.19 | 4840 |
| 2021-09-17 | 28.73 | $6.68 | 10115 |
| 2021-09-16 | 28.97 | $6.74 | 3232 |
| 2021-09-15 | 29.01 | $6.62 | 33227 |
| 2021-09-14 | 29.14 | $6.59 | 5752 |
| 2021-09-13 | 29.45 | $6.55 | 303670 |
| 2021-09-10 | 29.75 | $6.46 | 4405 |
| 2021-09-09 | 30.44 | $6.46 | 4348 |
| 2021-09-08 | 30.87 | $6.54 | 3864 |
| 2021-09-07 | 31.17 | $6.59 | 4961 |
| 2021-09-03 | 31.40 | $6.63 | 13202 |
| 2021-09-02 | 31.64 | $6.63 | 10145 |
| 2021-09-01 | 31.89 | $6.60 | 7463 |
| 2021-08-31 | 32.39 | $6.55 | 6154 |
| 2021-08-30 | 32.99 | $6.30 | 4089 |
| 2021-08-27 | 33.56 | $6.50 | 3132 |
| 2021-08-26 | 34.43 | $6.51 | 6102 |
| 2021-08-25 | 35.24 | $6.69 | 8204 |
| 2021-08-24 | 36.03 | $6.33 | 4119 |
| 2021-08-23 | 37.23 | $6.68 | 6316 |
| 2021-08-20 | 38.16 | $6.29 | 6632 |
| 2021-08-19 | 39.14 | $6.38 | 11105 |
| 2021-08-18 | 40.01 | $6.63 | 11321 |
| 2021-08-17 | 40.47 | $6.58 | 6903 |
| 2021-08-16 | 40.96 | $6.70 | 7046 |
| 2021-08-13 | 40.85 | $6.83 | 6249 |
| 2021-08-12 | 40.84 | $6.83 | 9763 |
| 2021-08-11 | 40.68 | $6.75 | 6057 |
| 2021-08-10 | 40.52 | $6.71 | 6775 |
| 2021-08-09 | 40.64 | $6.69 | 3360 |
| 2021-08-06 | 40.32 | $6.69 | 61223 |
| 2021-08-05 | 39.99 | $6.46 | 9755 |
| 2021-08-04 | 39.41 | $6.59 | 13489 |
| 2021-08-03 | 38.59 | $6.45 | 10806 |
| 2021-08-02 | 37.92 | $6.45 | 11437 |
| 2021-07-30 | 37.25 | $6.41 | 7556 |
| 2021-07-29 | 36.37 | $6.45 | 7599 |
| 2021-07-28 | 35.39 | $6.35 | 4773 |
| 2021-07-27 | 34.46 | $6.43 | 10625 |
| 2021-07-26 | 33.05 | $6.48 | 10623 |
| 2021-07-23 | 31.64 | $6.32 | 7058 |
| 2021-07-22 | 30.21 | $6.23 | 6668 |
| 2021-07-21 | 28.73 | $6.17 | 6745 |
| 2021-07-20 | 27.21 | $5.92 | 8864 |
| 2021-07-19 | 25.66 | $5.75 | 7284 |
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