Is Baird Medical Investment Holdings Limited (BDMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Baird Medical Investment Holdings Limited (BDMD) research center and poll results.
NASDAQ : BDMD
Baird Medical Investment Holdings Limited
$1.05 USD
-$0.06 (-5.41%)
- Volume
- 70.08K
- Average Volume
- 153.82K
- Market Capitalization
- $43.03M
- P/E Ratio
- -1.07
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.75
- Year Low
- $0.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.70
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
1.11
2026-07-16
Close Price
$1.05
Vol: 70081
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.00
Average
7.55
Maximum
11.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 1.11 | $1.05 | 70081 |
| 2026-07-15 | 1.11 | $1.11 | 103600 |
| 2026-07-14 | 1.12 | $1.10 | 36915 |
| 2026-07-13 | 1.12 | $1.13 | 39500 |
| 2026-07-10 | 1.13 | $1.13 | 77400 |
| 2026-07-09 | 1.14 | $1.14 | 50409 |
| 2026-07-08 | 1.15 | $1.15 | 30124 |
| 2026-07-07 | 1.15 | $1.18 | 44942 |
| 2026-07-06 | 1.16 | $1.14 | 86900 |
| 2026-07-02 | 1.17 | $1.18 | 110200 |
| 2026-07-01 | 1.18 | $1.13 | 110500 |
| 2026-06-30 | 1.19 | $1.15 | 80800 |
| 2026-06-29 | 1.20 | $1.14 | 662729 |
| 2026-06-26 | 1.22 | $1.06 | 124219 |
| 2026-06-25 | 1.25 | $0.99 | 89700 |
| 2026-06-24 | 1.27 | $0.98 | 146100 |
| 2026-06-23 | 1.30 | $1.02 | 123700 |
| 2026-06-22 | 1.33 | $1.06 | 153215 |
| 2026-06-18 | 1.36 | $1.11 | 49924 |
| 2026-06-17 | 1.39 | $1.16 | 146021 |
| 2026-06-16 | 1.41 | $1.15 | 153000 |
| 2026-06-15 | 1.43 | $1.22 | 104100 |
| 2026-06-12 | 1.46 | $1.25 | 78800 |
| 2026-06-11 | 1.48 | $1.34 | 155373 |
| 2026-06-10 | 1.50 | $1.26 | 50513 |
| 2026-06-09 | 1.52 | $1.28 | 96600 |
| 2026-06-08 | 1.54 | $1.28 | 76500 |
| 2026-06-05 | 1.56 | $1.26 | 71200 |
| 2026-06-04 | 1.59 | $1.36 | 108208 |
| 2026-06-03 | 1.61 | $1.34 | 66400 |
| 2026-06-02 | 1.64 | $1.34 | 179117 |
| 2026-06-01 | 1.66 | $1.46 | 179900 |
| 2026-05-29 | 1.68 | $1.49 | 132100 |
| 2026-05-28 | 1.69 | $1.58 | 220300 |
| 2026-05-27 | 1.69 | $1.43 | 199561 |
| 2026-05-26 | 1.71 | $1.58 | 78001 |
| 2026-05-22 | 1.72 | $1.63 | 81207 |
| 2026-05-21 | 1.73 | $1.64 | 60313 |
| 2026-05-20 | 1.73 | $1.65 | 68308 |
| 2026-05-19 | 1.73 | $1.64 | 137900 |
| 2026-05-18 | 1.74 | $1.64 | 54627 |
| 2026-05-15 | 1.75 | $1.67 | 146130 |
| 2026-05-14 | 1.75 | $1.69 | 166378 |
| 2026-05-13 | 1.75 | $1.70 | 106322 |
| 2026-05-12 | 1.76 | $1.71 | 128400 |
| 2026-05-11 | 1.76 | $1.68 | 314719 |
| 2026-05-08 | 1.76 | $1.75 | 266713 |
| 2026-05-07 | 1.77 | $1.86 | 144900 |
| 2026-05-06 | 1.76 | $1.78 | 117976 |
| 2026-05-05 | 1.77 | $1.82 | 365100 |
| 2026-05-04 | 1.77 | $1.80 | 574223 |
| 2026-05-01 | 1.78 | $1.79 | 101100 |
| 2026-04-30 | 1.79 | $1.72 | 109126 |
| 2026-04-29 | 1.79 | $1.71 | 271925 |
| 2026-04-28 | 1.81 | $1.68 | 148973 |
| 2026-04-27 | 1.82 | $1.75 | 240000 |
| 2026-04-24 | 1.83 | $1.84 | 219116 |
| 2026-04-23 | 1.84 | $1.70 | 246100 |
| 2026-04-22 | 1.86 | $1.72 | 218200 |
| 2026-04-21 | 1.88 | $1.77 | 272330 |
| 2026-04-20 | 1.90 | $1.79 | 203548 |
| 2026-04-17 | 1.91 | $1.76 | 133300 |
| 2026-04-16 | 1.91 | $1.74 | 234643 |
| 2026-04-15 | 1.92 | $1.79 | 177000 |
| 2026-04-14 | 1.93 | $1.75 | 212400 |
| 2026-04-13 | 1.96 | $1.76 | 252414 |
| 2026-04-10 | 1.99 | $1.77 | 202750 |
| 2026-04-09 | 2.02 | $1.82 | 516253 |
| 2026-04-08 | 2.05 | $1.96 | 419100 |
| 2026-04-07 | 2.09 | $1.83 | 182800 |
| 2026-04-06 | 2.15 | $1.90 | 200700 |
| 2026-04-02 | 2.21 | $1.95 | 340834 |
| 2026-04-01 | 2.26 | $1.90 | 309232 |
| 2026-03-31 | 2.34 | $1.96 | 401447 |
| 2026-03-30 | 2.37 | $1.84 | 381732 |
| 2026-03-27 | 2.42 | $2.02 | 364518 |
| 2026-03-26 | 2.46 | $2.03 | 358069 |
| 2026-03-25 | 2.48 | $2.21 | 494500 |
| 2026-03-24 | 2.48 | $2.01 | 574523 |
| 2026-03-23 | 2.47 | $2.26 | 1.5M |
| 2026-03-20 | 2.45 | $1.99 | 3.3M |
| 2026-03-19 | 2.42 | $1.70 | 1.0M |
| 2026-03-18 | 2.42 | $1.94 | 977620 |
| 2026-03-17 | 2.39 | $2.09 | 1.1M |
| 2026-03-16 | 2.35 | $2.30 | 684032 |
| 2026-03-13 | 2.27 | $2.40 | 1.3M |
| 2026-03-12 | 2.19 | $2.21 | 1.4M |
| 2026-03-11 | 2.12 | $2.58 | 987388 |
| 2026-03-10 | 2.04 | $2.75 | 1.3M |
| 2026-03-09 | 1.95 | $2.87 | 1.0M |
| 2026-03-06 | 1.85 | $3.10 | 1.2M |
| 2026-03-05 | 1.74 | $3.11 | 2.0M |
| 2026-03-04 | 1.64 | $3.44 | 4.9M |
| 2026-03-03 | 1.52 | $2.49 | 2.3M |
| 2026-03-02 | 1.44 | $2.81 | 5.9M |
| 2026-02-27 | 1.35 | $2.98 | 5.4M |
| 2026-02-26 | 1.26 | $2.28 | 2.8M |
| 2026-02-25 | 1.20 | $2.36 | 3.5M |
| 2026-02-24 | 1.13 | $1.83 | 2.3M |
| 2026-02-23 | 1.09 | $1.70 | 3.5M |
| 2026-02-20 | 1.06 | $1.55 | 14.7M |
| 2026-02-19 | 1.04 | $1.55 | 2.9M |
| 2026-02-18 | 1.02 | $1.38 | 3.8M |
| 2026-02-17 | 1.00 | $1.26 | 51.9M |
| 2026-02-13 | 1.00 | $0.77 | 228627 |
| 2026-02-12 | 1.02 | $0.80 | 104134 |
| 2026-02-11 | 1.05 | $0.84 | 239100 |
| 2026-02-10 | 1.07 | $0.91 | 158526 |
| 2026-02-09 | 1.09 | $1.01 | 124292 |
| 2026-02-06 | 1.10 | $0.92 | 74636 |
| 2026-02-05 | 1.12 | $0.90 | 151607 |
| 2026-02-04 | 1.15 | $0.98 | 130100 |
| 2026-02-03 | 1.16 | $1.00 | 70627 |
| 2026-02-02 | 1.18 | $1.03 | 109100 |
| 2026-01-30 | 1.19 | $1.00 | 107144 |
| 2026-01-29 | 1.21 | $1.07 | 188200 |
| 2026-01-28 | 1.22 | $1.09 | 147200 |
| 2026-01-27 | 1.24 | $1.02 | 109200 |
| 2026-01-26 | 1.26 | $1.03 | 205400 |
| 2026-01-23 | 1.28 | $1.03 | 624245 |
| 2026-01-22 | 1.30 | $1.13 | 171613 |
| 2026-01-21 | 1.31 | $1.14 | 229400 |
| 2026-01-20 | 1.32 | $1.14 | 162831 |
| 2026-01-16 | 1.34 | $1.15 | 185305 |
| 2026-01-15 | 1.35 | $1.25 | 79300 |
| 2026-01-14 | 1.35 | $1.29 | 32900 |
| 2026-01-13 | 1.36 | $1.28 | 22206 |
| 2026-01-12 | 1.36 | $1.32 | 27700 |
| 2026-01-09 | 1.37 | $1.29 | 61286 |
| 2026-01-08 | 1.37 | $1.32 | 44020 |
| 2026-01-07 | 1.38 | $1.34 | 50114 |
| 2026-01-06 | 1.39 | $1.29 | 61350 |
| 2026-01-05 | 1.41 | $1.30 | 211000 |
| 2026-01-02 | 1.43 | $1.34 | 92376 |
| 2025-12-31 | 1.43 | $1.36 | 35916 |
| 2025-12-30 | 1.43 | $1.37 | 54200 |
| 2025-12-29 | 1.44 | $1.37 | 45800 |
| 2025-12-26 | 1.44 | $1.40 | 86913 |
| 2025-12-24 | 1.45 | $1.41 | 61903 |
| 2025-12-23 | 1.45 | $1.41 | 115800 |
| 2025-12-22 | 1.45 | $1.42 | 143000 |
| 2025-12-19 | 1.45 | $1.39 | 64279 |
| 2025-12-18 | 1.45 | $1.41 | 38241 |
| 2025-12-17 | 1.45 | $1.40 | 207431 |
| 2025-12-16 | 1.45 | $1.37 | 74800 |
| 2025-12-15 | 1.45 | $1.35 | 319800 |
| 2025-12-12 | 1.44 | $1.40 | 178800 |
| 2025-12-11 | 1.44 | $1.39 | 153200 |
| 2025-12-10 | 1.43 | $1.42 | 203500 |
| 2025-12-09 | 1.42 | $1.50 | 106543 |
| 2025-12-08 | 1.41 | $1.55 | 48900 |
| 2025-12-05 | 1.39 | $1.63 | 336400 |
| 2025-12-04 | 1.36 | $1.63 | 304875 |
| 2025-12-03 | 1.33 | $1.50 | 98700 |
| 2025-12-02 | 1.32 | $1.35 | 110806 |
| 2025-12-01 | 1.31 | $1.47 | 88139 |
| 2025-11-28 | 1.30 | $1.47 | 89500 |
| 2025-11-26 | 1.30 | $1.44 | 26922 |
| 2025-11-25 | 1.30 | $1.42 | 108800 |
| 2025-11-24 | 1.30 | $1.46 | 96900 |
| 2025-11-21 | 1.30 | $1.41 | 136600 |
| 2025-11-20 | 1.30 | $1.51 | 205904 |
| 2025-11-19 | 1.29 | $1.36 | 68500 |
| 2025-11-18 | 1.30 | $1.35 | 99754 |
| 2025-11-17 | 1.31 | $1.29 | 72200 |
| 2025-11-14 | 1.33 | $1.27 | 71000 |
| 2025-11-13 | 1.34 | $1.28 | 162371 |
| 2025-11-12 | 1.36 | $1.29 | 126508 |
| 2025-11-11 | 1.37 | $1.24 | 133400 |
| 2025-11-10 | 1.39 | $1.26 | 348610 |
| 2025-11-07 | 1.41 | $1.07 | 401910 |
| 2025-11-06 | 1.43 | $1.08 | 321260 |
| 2025-11-05 | 1.46 | $1.17 | 285319 |
| 2025-11-04 | 1.48 | $1.21 | 158800 |
| 2025-11-03 | 1.50 | $1.19 | 334623 |
| 2025-10-31 | 1.53 | $1.31 | 210995 |
| 2025-10-30 | 1.56 | $1.40 | 175600 |
| 2025-10-29 | 1.60 | $1.44 | 162433 |
| 2025-10-28 | 1.63 | $1.42 | 158859 |
| 2025-10-27 | 1.67 | $1.43 | 184800 |
| 2025-10-24 | 1.71 | $1.40 | 334129 |
| 2025-10-23 | 1.76 | $1.43 | 444100 |
| 2025-10-22 | 1.80 | $1.52 | 124000 |
| 2025-10-21 | 1.85 | $1.59 | 122241 |
| 2025-10-20 | 1.89 | $1.62 | 287488 |
| 2025-10-17 | 1.93 | $1.52 | 91300 |
| 2025-10-16 | 1.99 | $1.55 | 245000 |
| 2025-10-15 | 2.04 | $1.59 | 210105 |
| 2025-10-14 | 2.09 | $1.59 | 1.4M |
| 2025-10-13 | 2.15 | $1.57 | 234566 |
| 2025-10-10 | 2.20 | $1.58 | 391349 |
| 2025-10-09 | 2.24 | $1.60 | 407431 |
| 2025-10-08 | 2.29 | $1.59 | 1.0M |
| 2025-10-07 | 2.33 | $1.74 | 2.6M |
| 2025-10-06 | 2.37 | $1.67 | 2.4M |
| 2025-10-03 | 2.41 | $2.04 | 620114 |
| 2025-10-02 | 2.42 | $2.10 | 52525 |
| 2025-10-01 | 2.43 | $2.14 | 45529 |
| 2025-09-30 | 2.45 | $2.12 | 145445 |
| 2025-09-29 | 2.46 | $2.29 | 103825 |
| 2025-09-26 | 2.47 | $2.26 | 708411 |
| 2025-09-25 | 2.47 | $2.33 | 57317 |
| 2025-09-24 | 2.48 | $2.42 | 40300 |
| 2025-09-23 | 2.49 | $2.48 | 56956 |
| 2025-09-22 | 2.48 | $2.51 | 58000 |
| 2025-09-19 | 2.47 | $2.64 | 69617 |
| 2025-09-18 | 2.44 | $2.57 | 168323 |
| 2025-09-17 | 2.41 | $2.61 | 128208 |
| 2025-09-16 | 2.39 | $2.66 | 113600 |
| 2025-09-15 | 2.36 | $2.60 | 417215 |
| 2025-09-12 | 2.34 | $2.45 | 132601 |
| 2025-09-11 | 2.35 | $2.50 | 56308 |
| 2025-09-10 | 2.36 | $2.49 | 199938 |
| 2025-09-09 | 2.35 | $2.44 | 191319 |
| 2025-09-08 | 2.34 | $2.47 | 269800 |
| 2025-09-05 | 2.33 | $2.31 | 22313 |
| 2025-09-04 | 2.32 | $2.35 | 151119 |
| 2025-09-03 | 2.30 | $2.48 | 200931 |
| 2025-09-02 | 2.28 | $2.37 | 258200 |
| 2025-08-29 | 2.26 | $2.45 | 220100 |
| 2025-08-28 | 2.23 | $2.33 | 110400 |
| 2025-08-27 | 2.21 | $2.46 | 87011 |
| 2025-08-26 | 2.20 | $2.55 | 293324 |
| 2025-08-25 | 2.17 | $2.39 | 156200 |
| 2025-08-22 | 2.16 | $2.30 | 419502 |
| 2025-08-21 | 2.14 | $2.00 | 301907 |
| 2025-08-20 | 2.15 | $2.05 | 89261 |
| 2025-08-19 | 2.16 | $2.09 | 75900 |
| 2025-08-18 | 2.17 | $2.13 | 211042 |
| 2025-08-15 | 2.22 | $2.28 | 333177 |
| 2025-08-14 | 2.26 | $2.58 | 1.1M |
| 2025-08-13 | 2.29 | $2.74 | 312770 |
| 2025-08-12 | 2.31 | $2.32 | 300110 |
| 2025-08-11 | 2.35 | $2.16 | 122300 |
| 2025-08-08 | 2.40 | $2.23 | 55379 |
| 2025-08-07 | 2.46 | $2.13 | 177776 |
| 2025-08-06 | 2.53 | $2.05 | 209276 |
| 2025-08-05 | 2.61 | $1.99 | 302800 |
| 2025-08-04 | 2.70 | $1.89 | 282888 |
| 2025-08-01 | 2.81 | $1.91 | 345255 |
| 2025-07-31 | 2.91 | $2.04 | 410400 |
| 2025-07-30 | 3.00 | $2.09 | 203922 |
| 2025-07-29 | 3.09 | $2.04 | 258343 |
| 2025-07-28 | 3.17 | $2.10 | 243200 |
| 2025-07-25 | 3.26 | $2.04 | 250506 |
| 2025-07-24 | 3.38 | $2.15 | 297000 |
| 2025-07-23 | 3.60 | $2.33 | 174629 |
| 2025-07-22 | 3.81 | $2.17 | 1.1M |
| 2025-07-21 | 3.98 | $3.06 | 34858 |
| 2025-07-18 | 4.16 | $3.12 | 56400 |
| 2025-07-17 | 4.32 | $3.18 | 90429 |
| 2025-07-16 | 4.52 | $3.14 | 55500 |
| 2025-07-15 | 4.64 | $3.09 | 27248 |
| 2025-07-14 | 4.76 | $3.32 | 82200 |
| 2025-07-11 | 4.81 | $3.38 | 42613 |
| 2025-07-10 | 4.85 | $3.52 | 38414 |
| 2025-07-09 | 4.89 | $3.61 | 47991 |
| 2025-07-08 | 4.94 | $3.76 | 85944 |
| 2025-07-07 | 4.98 | $4.06 | 83214 |
| 2025-07-03 | 4.99 | $3.91 | 54600 |
| 2025-07-02 | 5.02 | $3.93 | 248900 |
| 2025-07-01 | 5.04 | $3.86 | 268560 |
| 2025-06-30 | 5.07 | $3.67 | 987900 |
| 2025-06-27 | 5.08 | $3.90 | 447800 |
| 2025-06-26 | 5.07 | $4.42 | 1.4M |
| 2025-06-25 | 5.07 | $6.64 | 1.1M |
| 2025-06-24 | 4.98 | $6.39 | 27600 |
| 2025-06-23 | 4.91 | $5.72 | 38748 |
| 2025-06-20 | 4.87 | $6.48 | 60900 |
| 2025-06-18 | 4.79 | $6.45 | 59250 |
| 2025-06-17 | 4.72 | $7.10 | 238316 |
| 2025-06-16 | 4.63 | $5.61 | 178000 |
| 2025-06-13 | 4.60 | $5.40 | 346311 |
| 2025-06-12 | 4.59 | $4.31 | 92380 |
| 2025-06-11 | 4.63 | $4.35 | 168635 |
| 2025-06-10 | 4.67 | $4.15 | 77122 |
| 2025-06-09 | 4.73 | $4.69 | 11552 |
| 2025-06-06 | 4.75 | $4.49 | 11900 |
| 2025-06-05 | 4.78 | $4.28 | 16512 |
| 2025-06-04 | 4.84 | $4.57 | 14600 |
| 2025-06-03 | 4.88 | $4.30 | 9208 |
| 2025-06-02 | 4.93 | $4.41 | 108531 |
| 2025-05-30 | 4.99 | $3.85 | 167500 |
| 2025-05-29 | 5.07 | $3.80 | 133019 |
| 2025-05-28 | 5.17 | $4.40 | 28177 |
| 2025-05-27 | 5.25 | $4.94 | 6400 |
| 2025-05-23 | 5.30 | $4.90 | 3400 |
| 2025-05-22 | 5.34 | $4.98 | 7789 |
| 2025-05-21 | 5.40 | $4.90 | 8424 |
| 2025-05-20 | 5.49 | $5.05 | 17011 |
| 2025-05-19 | 5.52 | $5.12 | 11000 |
| 2025-05-16 | 5.55 | $5.09 | 19406 |
| 2025-05-15 | 5.57 | $5.17 | 7239 |
| 2025-05-14 | 5.57 | $5.14 | 4000 |
| 2025-05-13 | 5.59 | $5.10 | 6900 |
| 2025-05-12 | 5.60 | $5.35 | 4101 |
| 2025-05-09 | 5.59 | $5.18 | 15700 |
| 2025-05-08 | 5.57 | $5.15 | 20240 |
| 2025-05-07 | 5.58 | $5.35 | 19546 |
| 2025-05-06 | 5.59 | $5.35 | 26921 |
| 2025-05-05 | 5.61 | $5.46 | 4307 |
| 2025-05-02 | 5.63 | $5.42 | 40023 |
| 2025-05-01 | 5.65 | $5.55 | 119002 |
| 2025-04-30 | 5.64 | $5.75 | 25200 |
| 2025-04-29 | 5.64 | $6.10 | 80651 |
| 2025-04-28 | 5.59 | $5.95 | 45500 |
| 2025-04-25 | 5.57 | $5.71 | 39000 |
| 2025-04-24 | 5.58 | $6.16 | 13949 |
| 2025-04-23 | 5.57 | $6.64 | 141025 |
| 2025-04-22 | 5.54 | $5.73 | 12920 |
| 2025-04-21 | 5.53 | $5.55 | 9717 |
| 2025-04-17 | 5.54 | $5.59 | 3800 |
| 2025-04-16 | 5.55 | $5.25 | 21800 |
| 2025-04-15 | 5.55 | $5.41 | 20100 |
| 2025-04-14 | 5.57 | $5.41 | 28040 |
| 2025-04-11 | 5.60 | $5.04 | 9302 |
| 2025-04-10 | 5.65 | $4.91 | 24627 |
| 2025-04-09 | 5.68 | $5.34 | 84100 |
| 2025-04-08 | 5.68 | $5.52 | 35152 |
| 2025-04-07 | 5.63 | $5.62 | 14700 |
| 2025-04-04 | 5.53 | $5.95 | 32535 |
| 2025-04-03 | 5.43 | $5.74 | 70219 |
| 2025-04-02 | 5.34 | $5.50 | 20240 |
| 2025-04-01 | 5.26 | $5.61 | 32514 |
| 2025-03-31 | 5.17 | $5.21 | 40761 |
| 2025-03-28 | 5.09 | $5.51 | 24687 |
| 2025-03-27 | 5.02 | $5.92 | 64536 |
| 2025-03-26 | 4.91 | $6.00 | 89042 |
| 2025-03-25 | 4.81 | $5.93 | 20136 |
| 2025-03-24 | 4.71 | $5.67 | 18500 |
| 2025-03-21 | 4.65 | $5.76 | 23881 |
| 2025-03-20 | 4.63 | $5.62 | 32500 |
| 2025-03-19 | 4.65 | $5.40 | 60440 |
| 2025-03-18 | 4.69 | $5.76 | 61717 |
| 2025-03-17 | 4.71 | $5.97 | 104338 |
| 2025-03-14 | 4.74 | $6.07 | 119731 |
| 2025-03-13 | 4.75 | $5.51 | 98636 |
| 2025-03-12 | 4.77 | $5.29 | 331439 |
| 2025-03-11 | 4.80 | $4.62 | 121493 |
| 2025-03-10 | 4.88 | $3.53 | 73203 |
| 2025-03-07 | 5.00 | $3.95 | 40300 |
| 2025-03-06 | 5.10 | $4.04 | 54635 |
| 2025-03-05 | 5.20 | $3.78 | 42045 |
| 2025-03-04 | 5.30 | $3.77 | 22400 |
| 2025-03-03 | 5.45 | $3.67 | 36700 |
| 2025-02-28 | 5.62 | $4.08 | 44757 |
| 2025-02-27 | 5.78 | $3.76 | 89015 |
| 2025-02-26 | 5.94 | $3.98 | 36808 |
| 2025-02-25 | 6.11 | $4.04 | 60104 |
| 2025-02-24 | 6.26 | $4.36 | 193029 |
| 2025-02-21 | 6.43 | $5.30 | 120615 |
| 2025-02-20 | 6.57 | $6.05 | 134963 |
| 2025-02-19 | 6.62 | $6.28 | 96700 |
| 2025-02-18 | 6.65 | $6.23 | 58470 |
| 2025-02-14 | 6.79 | $6.44 | 95826 |
| 2025-02-13 | 6.73 | $6.25 | 67600 |
| 2025-02-12 | 6.75 | $5.91 | 173265 |
| 2025-02-11 | 6.84 | $5.90 | 97113 |
| 2025-02-10 | 7.10 | $6.23 | 147404 |
| 2025-02-07 | 7.24 | $5.90 | 129754 |
| 2025-02-06 | 7.32 | $5.98 | 101921 |
| 2025-02-05 | 7.40 | $6.09 | 323822 |
| 2025-02-04 | 7.43 | $5.83 | 520800 |
| 2025-02-03 | 7.44 | $6.74 | 184998 |
| 2025-01-31 | 7.36 | $7.09 | 215500 |
| 2025-01-30 | 7.39 | $7.28 | 191400 |
| 2025-01-29 | 7.07 | $6.98 | 143744 |
| 2025-01-28 | 6.81 | $7.28 | 88039 |
| 2025-01-27 | 6.54 | $7.17 | 146200 |
| 2025-01-24 | 6.27 | $7.69 | 414610 |
| 2025-01-23 | 5.98 | $8.15 | 1.0M |
| 2025-01-22 | 5.67 | $7.02 | 352900 |
| 2025-01-21 | 5.43 | $6.92 | 775435 |
| 2025-01-17 | 5.17 | $8.85 | 18.6M |
| 2025-01-16 | 4.80 | $5.42 | 254378 |
| 2025-01-15 | 4.61 | $6.62 | 292565 |
| 2025-01-14 | 4.35 | $7.73 | 493800 |
| 2025-01-13 | 4.04 | $11.11 | 862246 |
| 2025-01-10 | 3.57 | $8.86 | 359412 |
| 2025-01-08 | 3.22 | $7.65 | 323071 |
| 2025-01-07 | 2.92 | $7.52 | 542547 |
| 2025-01-06 | 2.64 | $6.70 | 733700 |
| 2025-01-03 | 2.40 | $6.04 | 4.0M |
| 2025-01-02 | 2.20 | $5.12 | 3.8M |
| 2024-12-31 | 2.06 | $7.60 | 89.7M |
| 2024-12-30 | 1.80 | $1.05 | 153541 |
| 2024-12-27 | 1.87 | $1.72 | 36614 |
| 2024-12-26 | 1.91 | $1.78 | 31600 |
| 2024-12-24 | 1.94 | $1.77 | 65600 |
| 2024-12-23 | 1.95 | $2.05 | 268500 |
| 2024-12-20 | 1.96 | $1.83 | 198100 |
| 2024-12-19 | 1.99 | $2.33 | 789700 |
| 2024-12-18 | 2.00 | $1.55 | 14656 |
| 2024-12-17 | 2.04 | $1.51 | 14110 |
| 2024-12-16 | 2.09 | $1.59 | 10231 |
| 2024-12-13 | 2.13 | $1.55 | 12218 |
| 2024-12-12 | 2.18 | $1.56 | 9711 |
| 2024-12-11 | 2.25 | $1.64 | 28522 |
| 2024-12-10 | 2.31 | $1.76 | 5000 |
| 2024-12-09 | 2.38 | $1.75 | 29211 |
| 2024-12-06 | 2.44 | $1.85 | 8100 |
| 2024-12-05 | 2.49 | $1.88 | 43160 |
| 2024-12-04 | 2.55 | $2.10 | 112505 |
| 2024-12-03 | 2.59 | $2.30 | 10816 |
| 2024-12-02 | 2.61 | $2.40 | 105000 |
| 2024-11-29 | 2.62 | $2.45 | 29400 |
| 2024-11-27 | 2.64 | $2.52 | 59300 |
| 2024-11-26 | 2.65 | $2.40 | 141100 |
| 2024-11-25 | 2.69 | $2.00 | 42000 |
| 2024-11-22 | 2.74 | $2.28 | 5403 |
| 2024-11-21 | 2.78 | $2.36 | 11300 |
| 2024-11-20 | 2.82 | $2.47 | 51013 |
| 2024-11-19 | 2.84 | $2.44 | 10819 |
| 2024-11-18 | 2.89 | $2.45 | 29744 |
| 2024-11-15 | 2.92 | $2.51 | 11300 |
| 2024-11-14 | 2.94 | $2.53 | 4200 |
| 2024-11-13 | 2.97 | $2.87 | 20900 |
| 2024-11-12 | 2.99 | $2.96 | 8900 |
| 2024-11-11 | 3.00 | $2.98 | 3828 |
| 2024-11-08 | 3.02 | $3.00 | 4000 |
| 2024-11-07 | 3.04 | $2.99 | 6500 |
| 2024-11-06 | 3.08 | $2.93 | 88622 |
| 2024-11-05 | 3.13 | $2.95 | 81400 |
| 2024-11-04 | 3.17 | $2.75 | 120822 |
| 2024-11-01 | 3.26 | $2.62 | 3500 |
| 2024-10-31 | 3.34 | $2.72 | 3800 |
| 2024-10-30 | 3.46 | $2.75 | 11233 |
| 2024-10-29 | 3.62 | $3.14 | 22019 |
| 2024-10-28 | 3.92 | $3.00 | 32400 |
| 2024-10-25 | 4.34 | $3.08 | 16600 |
| 2024-10-24 | 4.74 | $3.16 | 17200 |
| 2024-10-23 | 5.15 | $3.06 | 9200 |
| 2024-10-22 | 5.55 | $3.25 | 46200 |
| 2024-10-21 | 6.00 | $3.10 | 20831 |
| 2024-10-18 | 6.39 | $3.02 | 16499 |
| 2024-10-17 | 6.82 | $3.06 | 73950 |
| 2024-10-16 | 7.21 | $3.26 | 26065 |
| 2024-10-15 | 7.61 | $3.15 | 5722 |
| 2024-10-14 | 8.00 | $3.43 | 20007 |
| 2024-10-11 | 8.39 | $3.31 | 41961 |
| 2024-10-10 | 8.77 | $3.80 | 165286 |
| 2024-10-09 | 9.13 | $3.94 | 62033 |
| 2024-10-08 | 9.48 | $3.89 | 103117 |
| 2024-10-07 | 9.84 | $4.43 | 42431 |
| 2024-10-04 | 10.17 | $4.32 | 89397 |
| 2024-10-03 | 10.50 | $5.00 | 214935 |
| 2024-10-02 | 10.80 | $6.00 | 136304 |
| 2024-10-01 | 11.05 | $9.24 | 24800 |
| 2024-09-30 | 11.14 | $11.29 | 401300 |
| 2024-09-27 | 11.12 | $11.02 | 38800 |
| 2024-09-26 | 11.12 | $11.46 | 23100 |
| 2024-09-25 | 11.10 | $11.12 | 8400 |
| 2024-09-24 | 11.10 | $12.11 | 10300 |
| 2024-09-23 | 11.05 | $11.02 | 4200 |
| 2024-09-20 | 11.05 | $11.50 | 89700 |
| 2024-09-19 | 11.03 | $10.98 | 800 |
| 2024-09-18 | 11.03 | $11.10 | 200 |
| 2024-09-17 | 11.03 | $11.11 | — |
| 2024-09-16 | 11.03 | $11.11 | 500 |
| 2024-09-13 | 11.02 | $11.00 | — |
| 2024-09-12 | 11.03 | $11.00 | 1200 |
| 2024-09-11 | 11.03 | $10.99 | 1000 |
| 2024-09-10 | 11.03 | $11.00 | 200 |
| 2024-09-09 | 11.04 | $11.01 | 3000 |
| 2024-09-06 | 11.04 | $10.98 | 400 |
| 2024-09-05 | 11.04 | $10.98 | — |
| 2024-09-04 | 11.05 | $10.98 | 600 |
| 2024-09-03 | 11.05 | $10.98 | 400 |
| 2024-08-30 | 11.06 | $11.03 | — |
| 2024-08-29 | 11.06 | $11.03 | — |
| 2024-08-28 | 11.06 | $11.03 | — |
| 2024-08-27 | 11.06 | $11.03 | 22900 |
| 2024-08-26 | 11.06 | $11.06 | — |
| 2024-08-23 | 11.06 | $11.06 | — |
| 2024-08-22 | 11.05 | $11.06 | — |
| 2024-08-21 | 11.05 | $11.06 | — |
| 2024-08-20 | 11.05 | $11.06 | — |
| 2024-08-19 | 11.05 | $11.06 | — |
| 2024-08-16 | 11.05 | $11.06 | — |
| 2024-08-15 | 11.05 | $11.06 | — |
| 2024-08-14 | 11.05 | $11.06 | — |
| 2024-08-13 | 11.04 | $11.06 | — |
| 2024-08-12 | 11.04 | $11.06 | 18200 |
| 2024-08-09 | 11.04 | $11.07 | — |
| 2024-08-08 | 11.04 | $11.07 | — |
| 2024-08-07 | 11.04 | $11.07 | — |
| 2024-08-06 | 11.04 | $11.07 | 3100 |
| 2024-08-05 | 11.04 | $11.04 | 2800 |
| 2024-08-02 | 11.04 | $11.06 | — |
| 2024-08-01 | 11.04 | $11.06 | 11000 |
| 2024-07-31 | 11.03 | $11.02 | — |
| 2024-07-30 | 11.04 | $11.02 | 59700 |
| 2024-07-29 | 11.04 | $11.02 | 400 |
| 2024-07-26 | 11.04 | $11.03 | — |
| 2024-07-25 | 11.04 | $11.03 | — |
| 2024-07-24 | 11.04 | $11.03 | 600 |
| 2024-07-23 | 11.04 | $11.03 | 1100 |
| 2024-07-22 | 11.05 | $11.04 | 300 |
| 2024-07-19 | 11.05 | $11.03 | — |
| 2024-07-18 | 11.05 | $11.03 | 1300 |
| 2024-07-17 | 11.05 | $11.03 | — |
| 2024-07-16 | 11.05 | $11.03 | 1900 |
| 2024-07-15 | 11.06 | $11.04 | — |
| 2024-07-12 | 11.05 | $11.04 | — |
| 2024-07-11 | 11.05 | $11.04 | 400 |
| 2024-07-10 | 11.05 | $11.03 | 110100 |
| 2024-07-09 | 11.05 | $11.05 | — |
| 2024-07-08 | 11.05 | $11.05 | — |
| 2024-07-05 | 11.04 | $11.05 | — |
| 2024-07-03 | 11.04 | $11.05 | 1100 |
| 2024-07-02 | 11.04 | $11.06 | — |
| 2024-07-01 | 11.03 | $11.06 | 8400 |
| 2024-06-28 | 11.03 | $11.05 | — |
| 2024-06-27 | 11.03 | $11.05 | — |
| 2024-06-26 | 11.03 | $11.05 | 1200 |
| 2024-06-25 | 11.03 | $11.07 | — |
| 2024-06-24 | 11.03 | $11.07 | 200 |
| 2024-06-21 | 11.03 | $11.07 | 12600 |
| 2024-06-20 | 11.02 | $11.07 | — |
| 2024-06-18 | 11.02 | $11.07 | — |
| 2024-06-17 | 11.02 | $11.07 | 2600 |
| 2024-06-14 | 11.02 | $11.08 | 2000 |
| 2024-06-13 | 11.02 | $10.98 | 69100 |
| 2024-06-12 | 11.03 | $11.00 | — |
| 2024-06-11 | 11.03 | $11.00 | — |
| 2024-06-10 | 11.04 | $11.00 | — |
| 2024-06-07 | 11.04 | $11.00 | — |
| 2024-06-06 | 11.04 | $11.00 | — |
| 2024-06-05 | 11.04 | $11.00 | 10900 |
| 2024-06-04 | 11.04 | $10.95 | — |
| 2024-06-03 | 11.04 | $10.95 | 5900 |
| 2024-05-31 | 11.05 | $11.05 | — |
| 2024-05-30 | 11.04 | $11.05 | 100 |
| 2024-05-29 | 11.04 | $11.05 | 100 |
| 2024-05-28 | 11.04 | $11.05 | 100 |
| 2024-05-24 | 11.04 | $11.05 | — |
| 2024-05-23 | 11.05 | $11.05 | 100 |
| 2024-05-22 | 11.05 | $10.94 | 800 |
| 2024-05-21 | 11.06 | $10.96 | 200 |
| 2024-05-20 | 11.06 | $11.10 | — |
| 2024-05-17 | 11.05 | $11.10 | 500 |
| 2024-05-16 | 11.05 | $11.10 | — |
| 2024-05-15 | 11.04 | $11.10 | 300 |
| 2024-05-14 | 11.04 | $11.10 | — |
| 2024-05-13 | 11.03 | $11.10 | 1000 |
| 2024-05-10 | 11.03 | $11.02 | — |
| 2024-05-09 | 11.02 | $11.02 | — |
| 2024-05-08 | 11.02 | $11.02 | — |
| 2024-05-07 | 11.02 | $11.02 | — |
| 2024-05-06 | 11.02 | $11.02 | — |
| 2024-05-03 | 11.01 | $11.02 | — |
| 2024-05-02 | 11.01 | $11.02 | 800 |
| 2024-05-01 | 11.01 | $10.95 | 1000 |
| 2024-04-30 | 11.01 | $11.10 | — |
| 2024-04-29 | 11.00 | $11.10 | — |
| 2024-04-26 | 10.99 | $11.10 | 200 |
| 2024-04-25 | 10.98 | $11.09 | — |
| 2024-04-24 | 10.97 | $11.09 | 1200 |
| 2024-04-23 | 10.97 | $11.00 | 4400 |
| 2024-04-22 | 10.96 | $11.00 | 100 |
| 2024-04-19 | 10.96 | $11.05 | 800 |
| 2024-04-18 | 10.95 | $10.95 | 1100 |
| 2024-04-17 | 10.94 | $10.98 | — |
| 2024-04-16 | 10.94 | $10.98 | 500 |
| 2024-04-15 | 10.94 | $10.98 | — |
| 2024-04-12 | 10.93 | $10.98 | — |
| 2024-04-11 | 10.92 | $10.98 | 100 |
| 2024-04-10 | 10.92 | $10.98 | 16900 |
| 2024-04-09 | 10.91 | $10.96 | 5200 |
| 2024-04-08 | 10.91 | $10.95 | — |
| 2024-04-05 | 10.90 | $10.95 | 2300 |
| 2024-04-04 | 10.90 | $10.95 | — |
| 2024-04-03 | 10.89 | $10.95 | 103600 |
| 2024-04-02 | 10.89 | $10.95 | 3100 |
| 2024-04-01 | 10.89 | $10.94 | 2500 |
| 2024-03-28 | 10.88 | $10.93 | 1100 |
| 2024-03-27 | 10.88 | $10.93 | 1600 |
| 2024-03-26 | 10.87 | $10.92 | 2100 |
| 2024-03-25 | 10.87 | $10.92 | 46200 |
| 2024-03-22 | 10.87 | $10.90 | 400 |
| 2024-03-21 | 10.86 | $10.87 | — |
| 2024-03-20 | 10.86 | $10.87 | 8800 |
| 2024-03-19 | 10.86 | $10.90 | 112900 |
| 2024-03-18 | 10.86 | $10.89 | 2800 |
| 2024-03-15 | 10.85 | $10.87 | — |
| 2024-03-14 | 10.85 | $10.87 | — |
| 2024-03-13 | 10.85 | $10.87 | — |
| 2024-03-12 | 10.85 | $10.87 | 8000 |
| 2024-03-11 | 10.85 | $10.86 | 200 |
| 2024-03-08 | 10.85 | $10.85 | 4200 |
| 2024-03-07 | 10.85 | $10.85 | 500 |
| 2024-03-06 | 10.84 | $10.87 | — |
| 2024-03-05 | 10.84 | $10.87 | 5100 |
| 2024-03-04 | 10.84 | $10.86 | 200 |
| 2024-03-01 | 10.83 | $10.86 | 200 |
| 2024-02-29 | 10.83 | $10.85 | 300 |
| 2024-02-28 | 10.83 | $10.85 | 10300 |
| 2024-02-27 | 10.83 | $10.85 | 700 |
| 2024-02-26 | 10.82 | $10.86 | 500 |
| 2024-02-23 | 10.82 | $10.85 | 50100 |
| 2024-02-22 | 10.82 | $10.86 | 17200 |
| 2024-02-21 | 10.82 | $10.82 | — |
| 2024-02-20 | 10.81 | $10.82 | 1600 |
| 2024-02-16 | 10.81 | $10.82 | 300 |
| 2024-02-15 | 10.81 | $10.86 | 1500 |
| 2024-02-14 | 10.81 | $10.85 | 1200 |
| 2024-02-13 | 10.80 | $10.82 | 100 |
| 2024-02-12 | 10.80 | $10.85 | 1700 |
| 2024-02-09 | 10.79 | $10.85 | 4300 |
| 2024-02-08 | 10.79 | $10.79 | — |
| 2024-02-07 | 10.78 | $10.79 | 100 |
| 2024-02-06 | 10.78 | $10.80 | — |
| 2024-02-05 | 10.78 | $10.80 | 1300 |
| 2024-02-02 | 10.78 | $10.80 | — |
| 2024-02-01 | 10.77 | $10.80 | 100 |
| 2024-01-31 | 10.77 | $10.85 | 131600 |
| 2024-01-30 | 10.76 | $10.79 | 400200 |
| 2024-01-29 | 10.76 | $10.80 | — |
| 2024-01-26 | 10.75 | $10.80 | — |
| 2024-01-25 | 10.75 | $10.80 | — |
| 2024-01-24 | 10.74 | $10.80 | — |
| 2024-01-23 | 10.74 | $10.80 | — |
| 2024-01-22 | 10.73 | $10.80 | 4400 |
| 2024-01-19 | 10.73 | $10.77 | 52200 |
| 2024-01-18 | 10.72 | $10.75 | 57600 |
| 2024-01-17 | 10.72 | $10.74 | 5300 |
| 2024-01-16 | 10.72 | $10.73 | 700 |
| 2024-01-12 | 10.71 | $10.75 | 500 |
| 2024-01-11 | 10.71 | $10.75 | 1000 |
| 2024-01-10 | 10.70 | $10.75 | 500 |
| 2024-01-09 | 10.70 | $10.75 | 300 |
| 2024-01-08 | 10.70 | $10.75 | 300 |
| 2024-01-05 | 10.69 | $10.75 | 1300 |
| 2024-01-04 | 10.69 | $10.74 | 5900 |
| 2024-01-03 | 10.68 | $10.71 | — |
| 2024-01-02 | 10.68 | $10.71 | — |
| 2023-12-29 | 10.68 | $10.71 | — |
| 2023-12-28 | 10.67 | $10.71 | — |
| 2023-12-27 | 10.67 | $10.71 | — |
| 2023-12-26 | 10.67 | $10.71 | 1900 |
| 2023-12-22 | 10.66 | $10.70 | 1600 |
| 2023-12-21 | 10.66 | $10.70 | 13100 |
| 2023-12-20 | 10.66 | $10.67 | — |
| 2023-12-19 | 10.66 | $10.67 | 10600 |
| 2023-12-18 | 10.66 | $10.66 | 50000 |
| 2023-12-15 | 10.65 | $10.67 | — |
| 2023-12-14 | 10.65 | $10.67 | 400 |
| 2023-12-13 | 10.65 | $10.67 | 24500 |
| 2023-12-12 | 10.65 | $10.66 | — |
| 2023-12-11 | 10.65 | $10.66 | 1100 |
| 2023-12-08 | 10.65 | $10.68 | 2000 |
| 2023-12-07 | 10.65 | $10.67 | — |
| 2023-12-06 | 10.65 | $10.67 | 111200 |
| 2023-12-05 | 10.64 | $10.65 | 18900 |
| 2023-12-04 | 10.64 | $10.65 | 17800 |
| 2023-12-01 | 10.64 | $10.65 | 200 |
| 2023-11-30 | 10.64 | $10.64 | 2200 |
| 2023-11-29 | 10.64 | $10.64 | 500 |
| 2023-11-28 | 10.64 | $10.64 | 2500 |
| 2023-11-27 | 10.64 | $10.64 | 900 |
| 2023-11-24 | 10.64 | $10.64 | — |
| 2023-11-22 | 10.64 | $10.64 | 1000 |
| 2023-11-21 | 10.64 | $10.65 | 7200 |
| 2023-11-20 | 10.64 | $10.66 | 100 |
| 2023-11-17 | 10.64 | $10.64 | — |
| 2023-11-16 | 10.65 | $10.64 | — |
| 2023-11-15 | 10.65 | $10.64 | 7300 |
| 2023-11-14 | 10.65 | $10.64 | 17200 |
| 2023-11-13 | 10.65 | $10.64 | 3300 |
| 2023-11-10 | 10.65 | $10.65 | 800 |
| 2023-11-09 | 10.65 | $10.64 | — |
| 2023-11-08 | 10.65 | $10.64 | — |
| 2023-11-07 | 10.64 | $10.64 | 10400 |
| 2023-11-06 | 10.64 | $10.65 | — |
| 2023-11-03 | 10.64 | $10.65 | 1300 |
| 2023-11-02 | 10.64 | $10.65 | — |
| 2023-11-01 | 10.64 | $10.65 | 207400 |
| 2023-10-31 | 10.64 | $10.63 | — |
| 2023-10-30 | 10.64 | $10.63 | 1000 |
| 2023-10-27 | 10.64 | $10.63 | 12800 |
| 2023-10-26 | 10.64 | $10.64 | 219000 |
| 2023-10-25 | 10.64 | $10.66 | — |
| 2023-10-24 | 10.64 | $10.66 | — |
| 2023-10-23 | 10.64 | $10.66 | 1800 |
| 2023-10-20 | 10.63 | $10.66 | 500 |
| 2023-10-19 | 10.63 | $10.66 | — |
| 2023-10-18 | 10.63 | $10.66 | 25700 |
| 2023-10-17 | 10.62 | $10.64 | 12000 |
| 2023-10-16 | 10.62 | $10.63 | — |
| 2023-10-13 | 10.61 | $10.63 | — |
| 2023-10-12 | 10.61 | $10.63 | 2400 |
| 2023-10-11 | 10.61 | $10.62 | 136900 |
| 2023-10-10 | 10.60 | $10.64 | 157400 |
| 2023-10-09 | 10.60 | $10.64 | 249500 |
| 2023-10-06 | 10.60 | $10.63 | — |
| 2023-10-05 | 10.59 | $10.63 | 5100 |
| 2023-10-04 | 10.59 | $10.63 | 56100 |
| 2023-10-03 | 10.59 | $10.64 | 88900 |
| 2023-10-02 | 10.58 | $10.64 | 43300 |
| 2023-09-29 | 10.58 | $10.64 | 17100 |
| 2023-09-28 | 10.57 | $10.65 | 198600 |
| 2023-09-27 | 10.57 | $10.65 | 776300 |
| 2023-09-26 | 10.56 | $10.58 | 2100 |
| 2023-09-25 | 10.56 | $10.58 | — |
| 2023-09-22 | 10.56 | $10.58 | 100 |
| 2023-09-21 | 10.56 | $10.58 | — |
| 2023-09-20 | 10.56 | $10.58 | 73700 |
| 2023-09-19 | 10.56 | $10.56 | 112900 |
| 2023-09-18 | 10.56 | $10.56 | 5000 |
| 2023-09-15 | 10.55 | $10.56 | 12000 |
| 2023-09-14 | 10.55 | $10.56 | 300 |
| 2023-09-13 | 10.55 | $10.56 | — |
| 2023-09-12 | 10.55 | $10.56 | — |
| 2023-09-11 | 10.55 | $10.56 | 107000 |
| 2023-09-08 | 10.54 | $10.57 | 481600 |
| 2023-09-07 | 10.54 | $10.57 | 124300 |
| 2023-09-06 | 10.53 | $10.56 | 9600 |
| 2023-09-05 | 10.53 | $10.56 | 2800 |
| 2023-09-01 | 10.52 | $10.56 | 8700 |
| 2023-08-31 | 10.52 | $10.55 | 39300 |
| 2023-08-30 | 10.52 | $10.55 | 6200 |
| 2023-08-29 | 10.51 | $10.55 | 12100 |
| 2023-08-28 | 10.51 | $10.54 | 7100 |
| 2023-08-25 | 10.50 | $10.55 | 2400 |
| 2023-08-24 | 10.50 | $10.55 | 11100 |
| 2023-08-23 | 10.49 | $10.55 | 19500 |
| 2023-08-22 | 10.48 | $10.54 | — |
| 2023-08-21 | 10.48 | $10.54 | 3100 |
| 2023-08-18 | 10.47 | $10.52 | 100 |
| 2023-08-17 | 10.46 | $10.52 | 200 |
| 2023-08-16 | 10.46 | $10.53 | — |
| 2023-08-15 | 10.45 | $10.53 | 9600 |
| 2023-08-14 | 10.45 | $10.53 | 89900 |
| 2023-08-11 | 10.44 | $10.50 | 12400 |
| 2023-08-10 | 10.44 | $10.49 | 5600 |
| 2023-08-09 | 10.43 | $10.47 | — |
| 2023-08-08 | 10.43 | $10.47 | 1400 |
| 2023-08-07 | 10.43 | $10.45 | 700 |
| 2023-08-04 | 10.43 | $10.47 | 400 |
| 2023-08-03 | 10.43 | $10.47 | 2200 |
| 2023-08-02 | 10.42 | $10.43 | 500 |
| 2023-08-01 | 10.42 | $10.47 | 900 |
| 2023-07-31 | 10.42 | $10.45 | 37600 |
| 2023-07-28 | 10.42 | $10.43 | 500 |
| 2023-07-27 | 10.41 | $10.41 | — |
| 2023-07-26 | 10.41 | $10.41 | — |
| 2023-07-25 | 10.41 | $10.41 | — |
| 2023-07-24 | 10.42 | $10.41 | — |
| 2023-07-21 | 10.42 | $10.41 | 2300 |
| 2023-07-20 | 10.41 | $10.42 | 18200 |
| 2023-07-19 | 10.41 | $10.45 | 60600 |
| 2023-07-18 | 10.41 | $10.41 | 79000 |
| 2023-07-17 | 10.41 | $10.41 | 79700 |
| 2023-07-14 | 10.41 | $10.42 | 100 |
| 2023-07-13 | 10.41 | $10.42 | 400 |
| 2023-07-12 | 10.40 | $10.42 | 600 |
| 2023-07-11 | 10.40 | $10.42 | 600 |
| 2023-07-10 | 10.40 | $10.42 | 7400 |
| 2023-07-07 | 10.40 | $10.41 | 3800 |
| 2023-07-06 | 10.39 | $10.42 | 5000 |
| 2023-07-05 | 10.39 | $10.40 | 196900 |
| 2023-07-03 | 10.39 | $10.40 | — |
| 2023-06-30 | 10.39 | $10.40 | 11500 |
| 2023-06-29 | 10.38 | $10.40 | 19600 |
| 2023-06-28 | 10.38 | $10.42 | 300 |
| 2023-06-27 | 10.37 | $10.42 | 2000 |
| 2023-06-26 | 10.37 | $10.42 | 4400 |
| 2023-06-23 | 10.36 | $10.41 | 241600 |
| 2023-06-22 | 10.36 | $10.40 | 300 |
| 2023-06-21 | 10.35 | $10.42 | 184700 |
| 2023-06-20 | 10.35 | $10.39 | 2000 |
| 2023-06-16 | 10.34 | $10.38 | — |
| 2023-06-15 | 10.34 | $10.38 | — |
| 2023-06-14 | 10.34 | $10.38 | — |
| 2023-06-13 | 10.33 | $10.38 | 570000 |
| 2023-06-12 | 10.33 | $10.38 | 1300 |
| 2023-06-09 | 10.33 | $10.37 | 1100 |
| 2023-06-08 | 10.32 | $10.36 | — |
| 2023-06-07 | 10.32 | $10.36 | — |
| 2023-06-06 | 10.32 | $10.36 | 1900 |
| 2023-06-05 | 10.31 | $10.35 | 16700 |
| 2023-06-02 | 10.31 | $10.35 | 4600 |
| 2023-06-01 | 10.31 | $10.32 | 1000 |
| 2023-05-31 | 10.30 | $10.31 | — |
| 2023-05-30 | 10.30 | $10.31 | 100 |
| 2023-05-26 | 10.30 | $10.31 | 700 |
| 2023-05-25 | 10.30 | $10.31 | 100 |
| 2023-05-24 | 10.30 | $10.31 | — |
| 2023-05-23 | 10.30 | $10.31 | 600 |
| 2023-05-22 | 10.30 | $10.31 | 5700 |
| 2023-05-19 | 10.30 | $10.33 | 1600 |
| 2023-05-18 | 10.30 | $10.31 | 100 |
| 2023-05-17 | 10.30 | $10.31 | — |
| 2023-05-16 | 10.30 | $10.31 | 417900 |
| 2023-05-15 | 10.30 | $10.31 | 900 |
| 2023-05-12 | 10.30 | $10.30 | 800 |
| 2023-05-11 | 10.29 | $10.31 | 180400 |
| 2023-05-10 | 10.29 | $10.30 | 51100 |
| 2023-05-09 | 10.29 | $10.30 | 89900 |
| 2023-05-08 | 10.29 | $10.27 | 290900 |
| 2023-05-05 | 10.29 | $10.27 | 164100 |
| 2023-05-04 | 10.30 | $10.29 | 5900 |
| 2023-05-03 | 10.30 | $10.30 | 6200 |
| 2023-05-02 | 10.31 | $10.30 | 150000 |
| 2023-05-01 | 10.31 | $10.29 | 250500 |
| 2023-04-28 | 10.32 | $10.28 | 103500 |
| 2023-04-27 | 10.33 | $10.32 | — |
| 2023-04-26 | 10.33 | $10.32 | 33300 |
| 2023-04-25 | 10.34 | $10.31 | 3200 |
| 2023-04-24 | 10.34 | $10.27 | 200 |
| 2023-04-21 | 10.35 | $10.29 | 48300 |
| 2023-04-20 | 10.35 | $10.35 | 5900 |
| 2023-04-19 | 10.35 | $10.39 | 205400 |
| 2023-04-18 | 10.35 | $10.26 | 832600 |
| 2023-04-17 | 10.36 | $10.24 | 1900 |
| 2023-04-14 | 10.36 | $10.22 | 10000 |
| 2023-04-13 | 10.37 | $10.24 | 64100 |
| 2023-04-12 | 10.38 | $10.22 | 21400 |
| 2023-04-11 | 10.39 | $10.40 | 14400 |
| 2023-04-10 | 10.38 | $10.32 | 144600 |
| 2023-04-06 | 10.39 | $10.38 | 568300 |
| 2023-04-05 | 10.39 | $10.39 | 361000 |
| 2023-04-04 | 10.38 | $10.39 | 1.5M |
| 2023-04-03 | 10.38 | $10.40 | 214100 |
| 2023-03-31 | 10.38 | $10.39 | 46700 |
| 2023-03-30 | 10.38 | $10.41 | 403500 |
| 2023-03-29 | 10.38 | $10.42 | 226100 |
| 2023-03-28 | 10.37 | $10.41 | 82200 |
| 2023-03-27 | 10.37 | $10.42 | 3.8M |
| 2023-03-24 | 10.36 | $10.39 | — |
| 2023-03-23 | 10.36 | $10.39 | 1.3M |
| 2023-03-22 | 10.36 | $10.37 | 100 |
| 2023-03-21 | 10.36 | $10.37 | 100 |
| 2023-03-20 | 10.35 | $10.37 | — |
| 2023-03-17 | 10.35 | $10.37 | — |
| 2023-03-16 | 10.35 | $10.37 | 31400 |
| 2023-03-15 | 10.35 | $10.37 | 103900 |
| 2023-03-14 | 10.34 | $10.37 | 200 |
| 2023-03-13 | 10.34 | $10.37 | 1000 |
| 2023-03-10 | 10.34 | $10.36 | 500 |
| 2023-03-09 | 10.34 | $10.37 | 283900 |
| 2023-03-08 | 10.33 | $10.36 | 14800 |
| 2023-03-07 | 10.33 | $10.36 | 20300 |
| 2023-03-06 | 10.33 | $10.36 | 49600 |
| 2023-03-03 | 10.33 | $10.36 | 18000 |
| 2023-03-02 | 10.32 | $10.35 | 5800 |
| 2023-03-01 | 10.32 | $10.34 | 12000 |
| 2023-02-28 | 10.32 | $10.34 | 23600 |
| 2023-02-27 | 10.32 | $10.34 | 4500 |
| 2023-02-24 | 10.31 | $10.34 | 200 |
| 2023-02-23 | 10.31 | $10.33 | — |
| 2023-02-22 | 10.31 | $10.33 | 201800 |
| 2023-02-21 | 10.31 | $10.32 | 3900 |
| 2023-02-17 | 10.30 | $10.32 | 100 |
| 2023-02-16 | 10.30 | $10.32 | — |
| 2023-02-15 | 10.30 | $10.32 | 85400 |
| 2023-02-14 | 10.29 | $10.31 | 300 |
| 2023-02-13 | 10.29 | $10.31 | 28800 |
| 2023-02-10 | 10.29 | $10.31 | 1000 |
| 2023-02-09 | 10.29 | $10.32 | — |
| 2023-02-08 | 10.28 | $10.32 | 45700 |
| 2023-02-07 | 10.28 | $10.31 | 52800 |
| 2023-02-06 | 10.27 | $10.31 | — |
| 2023-02-03 | 10.27 | $10.31 | 4800 |
| 2023-02-02 | 10.26 | $10.30 | 19800 |
| 2023-02-01 | 10.26 | $10.30 | 27300 |
| 2023-01-31 | 10.26 | $10.29 | 300000 |
| 2023-01-30 | 10.26 | $10.31 | 1.2M |
| 2023-01-27 | 10.25 | $10.30 | 815200 |
| 2023-01-26 | 10.25 | $10.29 | 1400 |
| 2023-01-25 | 10.24 | $10.27 | 12400 |
| 2023-01-24 | 10.24 | $10.27 | 297800 |
| 2023-01-23 | 10.24 | $10.25 | 5600 |
| 2023-01-20 | 10.23 | $10.27 | 3200 |
| 2023-01-19 | 10.22 | $10.27 | — |
| 2023-01-18 | 10.22 | $10.27 | 3100 |
| 2023-01-17 | 10.21 | $10.28 | 100 |
| 2023-01-13 | 10.20 | $10.25 | — |
| 2023-01-12 | 10.20 | $10.25 | 1300 |
| 2023-01-11 | 10.19 | $10.22 | — |
| 2023-01-10 | 10.19 | $10.22 | — |
| 2023-01-09 | 10.18 | $10.22 | 1000 |
| 2023-01-06 | 10.18 | $10.22 | 2600 |
| 2023-01-05 | 10.17 | $10.24 | 1000 |
| 2023-01-04 | 10.17 | $10.22 | — |
| 2023-01-03 | 10.16 | $10.22 | 2400 |
| 2022-12-30 | 10.16 | $10.26 | 100 |
| 2022-12-29 | 10.15 | $10.26 | 100 |
| 2022-12-28 | 10.14 | $10.21 | 343900 |
| 2022-12-27 | 10.13 | $10.17 | 400 |
| 2022-12-23 | 10.13 | $10.20 | — |
| 2022-12-22 | 10.12 | $10.20 | 7000 |
| 2022-12-21 | 10.12 | $10.15 | 5100 |
| 2022-12-20 | 10.11 | $10.15 | 4300 |
| 2022-12-19 | 10.11 | $10.13 | 200 |
| 2022-12-16 | 10.11 | $10.14 | 39400 |
| 2022-12-15 | 10.10 | $10.15 | 12600 |
| 2022-12-14 | 10.10 | $10.13 | 100 |
| 2022-12-13 | 10.09 | $10.13 | 27200 |
| 2022-12-12 | 10.09 | $10.13 | 1100 |
| 2022-12-09 | 10.09 | $10.13 | — |
| 2022-12-08 | 10.08 | $10.13 | 14200 |
| 2022-12-07 | 10.08 | $10.11 | — |
| 2022-12-06 | 10.08 | $10.11 | — |
| 2022-12-05 | 10.07 | $10.11 | 6800 |
| 2022-12-02 | 10.07 | $10.10 | 300 |
| 2022-12-01 | 10.07 | $10.10 | 113000 |
| 2022-11-30 | 10.07 | $10.07 | — |
| 2022-11-29 | 10.07 | $10.07 | — |
| 2022-11-28 | 10.08 | $10.07 | 1300 |
| 2022-11-25 | 10.08 | $10.10 | — |
| 2022-11-23 | 10.08 | $10.10 | — |
| 2022-11-22 | 10.07 | $10.10 | 23300 |
| 2022-11-21 | 10.07 | $10.06 | 113300 |
| 2022-11-18 | 10.07 | $10.06 | — |
| 2022-11-17 | 10.07 | $10.06 | 50300 |
| 2022-11-16 | 10.07 | $10.06 | 74300 |
| 2022-11-15 | 10.07 | $10.06 | 46800 |
| 2022-11-14 | 10.06 | $10.06 | 54800 |
| 2022-11-11 | 10.06 | $10.06 | — |
| 2022-11-10 | 10.06 | $10.06 | — |
| 2022-11-09 | 10.05 | $10.06 | 85600 |
| 2022-11-08 | 10.05 | $10.06 | — |
| 2022-11-07 | 10.05 | $10.06 | 20000 |
| 2022-11-04 | 10.04 | $10.10 | — |
| 2022-11-03 | 10.04 | $10.10 | — |
| 2022-11-02 | 10.03 | $10.10 | 30100 |
| 2022-11-01 | 10.03 | $10.08 | 300 |
| 2022-10-31 | 10.03 | $10.09 | — |
| 2022-10-28 | 10.02 | $10.09 | 12700 |
| 2022-10-27 | 10.02 | $10.08 | — |
| 2022-10-26 | 10.02 | $10.08 | 24800 |
| 2022-10-25 | 10.01 | $10.07 | 195900 |
| 2022-10-24 | 10.01 | $10.07 | 28900 |
| 2022-10-21 | 10.00 | $10.06 | 77100 |
| 2022-10-20 | 10.00 | $10.02 | 210300 |
| 2022-10-19 | 10.00 | $9.99 | — |
| 2022-10-18 | 10.00 | $9.99 | 4300 |
| 2022-10-17 | 10.00 | $9.99 | — |
| 2022-10-14 | 9.99 | $9.99 | 100 |
| 2022-10-13 | 9.99 | $9.99 | — |
| 2022-10-12 | 9.99 | $9.99 | 1700 |
| 2022-10-11 | 9.99 | $10.00 | — |
| 2022-10-10 | 9.99 | $10.00 | — |
| 2022-10-07 | 9.99 | $10.00 | 10400 |
| 2022-10-06 | 9.98 | $9.99 | — |
| 2022-10-05 | 9.98 | $9.99 | 500 |
| 2022-10-04 | 9.98 | $10.02 | — |
| 2022-10-03 | 9.98 | $10.02 | — |
| 2022-09-30 | 9.97 | $10.02 | 31200 |
| 2022-09-29 | 9.97 | $10.02 | 42100 |
| 2022-09-28 | 9.97 | $9.99 | — |
| 2022-09-27 | 9.97 | $9.99 | — |
| 2022-09-26 | 9.96 | $9.99 | 800 |
| 2022-09-23 | 9.96 | $10.00 | 173300 |
| 2022-09-22 | 9.96 | $9.99 | 300600 |
| 2022-09-21 | 9.96 | $9.96 | 17000 |
| 2022-09-20 | 9.96 | $9.96 | — |
| 2022-09-19 | 9.97 | $9.96 | — |
| 2022-09-16 | 9.97 | $9.96 | — |
| 2022-09-15 | 9.97 | $9.96 | — |
| 2022-09-14 | 9.97 | $9.96 | 2600 |
| 2022-09-13 | 9.98 | $9.96 | — |
| 2022-09-12 | 9.98 | $9.96 | — |
| 2022-09-09 | 9.98 | $9.96 | — |
| 2022-09-08 | 9.98 | $9.96 | — |
| 2022-09-07 | 9.98 | $9.96 | 11300 |
| 2022-09-06 | 9.99 | $9.96 | 4200 |
| 2022-09-02 | 9.99 | $9.95 | 4700 |
| 2022-09-01 | 9.99 | $9.95 | 27000 |
| 2022-08-31 | 9.99 | $9.96 | — |
| 2022-08-30 | 9.99 | $9.96 | — |
| 2022-08-29 | 9.99 | $9.96 | 100 |
| 2022-08-26 | 10.00 | $9.97 | 100 |
| 2022-08-25 | 10.00 | $9.97 | 500000 |
| 2022-08-24 | 10.00 | $9.99 | — |
| 2022-08-23 | 10.00 | $9.99 | 330000 |
| 2022-08-22 | 10.00 | $10.01 | — |
| 2022-08-19 | 10.00 | $10.01 | — |
| 2022-08-18 | 9.99 | $10.01 | — |
| 2022-08-17 | 9.99 | $10.01 | 1.0M |
| 2022-08-16 | 9.99 | $10.00 | — |
| 2022-08-15 | 9.99 | $10.00 | — |
| 2022-08-12 | 9.98 | $10.00 | 4100 |
| 2022-08-11 | 9.98 | $10.01 | 30400 |
| 2022-08-10 | 9.98 | $10.00 | 100 |
| 2022-08-09 | 9.98 | $10.00 | 50500 |
| 2022-08-08 | 9.97 | $9.99 | — |
| 2022-08-05 | 9.97 | $9.99 | — |
| 2022-08-04 | 9.97 | $9.99 | 50000 |
| 2022-08-03 | 9.96 | $9.99 | 8900 |
| 2022-08-02 | 9.96 | $10.00 | 51500 |
| 2022-08-01 | 9.96 | $9.99 | — |
| 2022-07-29 | 9.96 | $9.99 | — |
| 2022-07-28 | 9.95 | $9.99 | 101100 |
| 2022-07-27 | 9.95 | $9.98 | 220100 |
| 2022-07-26 | 9.95 | $9.98 | — |
| 2022-07-25 | 9.95 | $9.98 | — |
| 2022-07-22 | 9.95 | $9.98 | — |
| 2022-07-21 | 9.95 | $9.98 | 100 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 100800 |
| 2022-07-13 | 9.95 | $9.96 | 100 |
| 2022-07-12 | 9.95 | $9.93 | — |
| 2022-07-11 | 9.95 | $9.93 | — |
| 2022-07-08 | 9.95 | $9.93 | 500 |
| 2022-07-07 | 9.95 | $9.93 | — |
| 2022-07-06 | 9.95 | $9.93 | — |
| 2022-07-05 | 9.95 | $9.93 | 52100 |
| 2022-07-01 | 9.95 | $9.95 | — |
| 2022-06-30 | 9.95 | $9.95 | 2000 |
| 2022-06-29 | 9.95 | $9.97 | — |
| 2022-06-28 | 9.95 | $9.97 | — |
| 2022-06-27 | 9.95 | $9.97 | — |
| 2022-06-24 | 9.95 | $9.97 | 600 |
| 2022-06-23 | 9.95 | $9.97 | 100 |
| 2022-06-22 | 9.95 | $9.97 | 600 |
| 2022-06-21 | 9.95 | $9.97 | 10900 |
| 2022-06-17 | 9.95 | $9.98 | 28700 |
| 2022-06-16 | 9.95 | $9.93 | 1600 |
| 2022-06-15 | 9.95 | $9.94 | 300 |
| 2022-06-14 | 9.95 | $9.94 | — |
| 2022-06-13 | 9.95 | $9.94 | 4300 |
| 2022-06-10 | 9.95 | $9.94 | 3300 |
| 2022-06-09 | 9.95 | $9.94 | 1300 |
| 2022-06-08 | 9.95 | $9.95 | — |
| 2022-06-07 | 9.95 | $9.95 | 704300 |
| 2022-06-06 | 9.95 | $9.93 | 600 |
| 2022-06-03 | 9.95 | $9.95 | — |
| 2022-06-02 | 9.95 | $9.95 | — |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | 157400 |
| 2022-05-26 | 9.95 | $9.95 | — |
| 2022-05-25 | 9.95 | $9.95 | — |
| 2022-05-24 | 9.96 | $9.95 | — |
| 2022-05-23 | 9.96 | $9.95 | — |
| 2022-05-20 | 9.96 | $9.95 | — |
| 2022-05-19 | 9.96 | $9.95 | — |
| 2022-05-18 | 9.96 | $9.95 | — |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | — |
| 2022-05-13 | 9.97 | $9.95 | — |
| 2022-05-12 | 9.97 | $9.95 | 200 |
| 2022-05-11 | 9.97 | $9.95 | — |
| 2022-05-10 | 9.97 | $9.95 | 100 |
| 2022-05-09 | 9.97 | $9.95 | — |
| 2022-05-06 | 9.96 | $9.95 | 500 |
| 2022-05-05 | 9.96 | $9.96 | — |
| 2022-05-04 | 9.96 | $9.96 | 5800 |
| 2022-05-03 | 9.96 | $9.96 | — |
| 2022-05-02 | 9.96 | $9.96 | 11800 |
| 2022-04-29 | 9.96 | $9.95 | — |
| 2022-04-28 | 9.96 | $9.95 | 300 |
| 2022-04-27 | 9.96 | $10.01 | — |
| 2022-04-26 | 9.96 | $10.01 | — |
| 2022-04-25 | 9.95 | $10.01 | 300 |
| 2022-04-22 | 9.95 | $9.98 | — |
| 2022-04-21 | 9.95 | $9.98 | 900 |
| 2022-04-20 | 9.94 | $9.94 | 100000 |
| 2022-04-19 | 9.94 | $9.97 | — |
| 2022-04-18 | 9.94 | $9.97 | — |
| 2022-04-14 | 9.94 | $9.97 | 1200 |
| 2022-04-13 | 9.94 | $9.96 | 1100 |
| 2022-04-12 | 9.93 | $9.93 | 5800 |
| 2022-04-11 | 9.93 | $9.93 | 400 |
| 2022-04-08 | 9.93 | $9.93 | 1600 |
| 2022-04-07 | 9.93 | $9.94 | 175300 |
| 2022-04-06 | 9.93 | $9.94 | 62600 |
| 2022-04-05 | 9.93 | $9.94 | 541000 |
| 2022-04-04 | 9.93 | $9.95 | 200 |
| 2022-04-01 | 9.93 | $9.97 | — |
| 2022-03-31 | 9.92 | $9.97 | 1300 |
| 2022-03-30 | 9.91 | $9.93 | 100 |
| 2022-03-29 | 9.91 | $9.93 | 1000 |
| 2022-03-28 | 9.90 | $9.93 | 2300 |
| 2022-03-25 | 9.90 | $9.92 | 141400 |
| 2022-03-24 | 9.90 | $9.91 | 54700 |
| 2022-03-23 | 9.90 | $9.93 | 400 |
| 2022-03-22 | 9.89 | $9.94 | 602100 |
| 2022-03-21 | 9.89 | $9.92 | — |
| 2022-03-18 | 9.88 | $9.92 | — |
| 2022-03-17 | 9.88 | $9.92 | 41300 |
| 2022-03-16 | 9.88 | $9.92 | — |
| 2022-03-15 | 9.88 | $9.92 | — |
| 2022-03-14 | 9.88 | $9.92 | — |
| 2022-03-11 | 9.87 | $9.92 | 68100 |
| 2022-03-10 | 9.87 | $9.91 | 100 |
| 2022-03-09 | 9.87 | $9.91 | — |
| 2022-03-08 | 9.87 | $9.91 | 700 |
| 2022-03-07 | 9.87 | $9.93 | 11100 |
| 2022-03-04 | 9.86 | $9.84 | — |
| 2022-03-03 | 9.86 | $9.84 | — |
| 2022-03-02 | 9.86 | $9.84 | — |
| 2022-03-01 | 9.86 | $9.84 | 18500 |
| 2022-02-28 | 9.86 | $9.87 | 1700 |
| 2022-02-25 | 9.86 | $9.88 | 64300 |
| 2022-02-24 | 9.86 | $9.84 | 1000 |
| 2022-02-23 | 9.86 | $9.85 | — |
| 2022-02-22 | 9.85 | $9.85 | 34500 |
| 2022-02-18 | 9.85 | $9.86 | 11000 |
| 2022-02-17 | 9.85 | $9.86 | 200 |
| 2022-02-16 | 9.85 | $9.87 | 4900 |
| 2022-02-15 | 9.85 | $9.86 | 300 |
| 2022-02-14 | 9.85 | $9.95 | 1000 |
| 2022-02-11 | 9.85 | $9.85 | — |
| 2022-02-10 | 9.85 | $9.85 | 400 |
| 2022-02-09 | 9.85 | $9.87 | 100100 |
| 2022-02-08 | 9.86 | $9.89 | — |
| 2022-02-07 | 9.86 | $9.89 | 2600 |
| 2022-02-04 | 9.86 | $9.85 | 39900 |
| 2022-02-03 | 9.86 | $9.84 | — |
| 2022-02-02 | 9.87 | $9.84 | 700 |
| 2022-02-01 | 9.87 | $9.84 | 400100 |
| 2022-01-31 | 9.88 | $9.88 | 600 |
| 2022-01-28 | 9.88 | $9.81 | — |
| 2022-01-27 | 9.88 | $9.81 | 300 |
| 2022-01-26 | 9.88 | $9.81 | — |
| 2022-01-25 | 9.89 | $9.81 | 500 |
| 2022-01-24 | 9.89 | $9.84 | 100500 |
| 2022-01-21 | 9.89 | $9.81 | 1200 |
| 2022-01-20 | 9.89 | $9.84 | 26100 |
| 2022-01-19 | 9.89 | $9.86 | 119000 |
| 2022-01-18 | 9.89 | $9.90 | — |
| 2022-01-14 | 9.88 | $9.90 | — |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
1.15
2026-07-16
Close Price
$1.05
Vol: 70081
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.99
Average
7.54
Maximum
11.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 1.15 | $1.05 | 70081 |
| 2026-07-15 | 1.16 | $1.11 | 103600 |
| 2026-07-14 | 1.16 | $1.10 | 36915 |
| 2026-07-13 | 1.17 | $1.13 | 39500 |
| 2026-07-10 | 1.18 | $1.13 | 77400 |
| 2026-07-09 | 1.18 | $1.14 | 50409 |
| 2026-07-08 | 1.18 | $1.15 | 30124 |
| 2026-07-07 | 1.19 | $1.18 | 44942 |
| 2026-07-06 | 1.19 | $1.14 | 86900 |
| 2026-07-02 | 1.19 | $1.18 | 110200 |
| 2026-07-01 | 1.20 | $1.13 | 110500 |
| 2026-06-30 | 1.20 | $1.15 | 80800 |
| 2026-06-29 | 1.21 | $1.14 | 662729 |
| 2026-06-26 | 1.21 | $1.06 | 124219 |
| 2026-06-25 | 1.23 | $0.99 | 89700 |
| 2026-06-24 | 1.26 | $0.98 | 146100 |
| 2026-06-23 | 1.29 | $1.02 | 123700 |
| 2026-06-22 | 1.31 | $1.06 | 153215 |
| 2026-06-18 | 1.34 | $1.11 | 49924 |
| 2026-06-17 | 1.36 | $1.16 | 146021 |
| 2026-06-16 | 1.39 | $1.15 | 153000 |
| 2026-06-15 | 1.41 | $1.22 | 104100 |
| 2026-06-12 | 1.43 | $1.25 | 78800 |
| 2026-06-11 | 1.45 | $1.34 | 155373 |
| 2026-06-10 | 1.46 | $1.26 | 50513 |
| 2026-06-09 | 1.48 | $1.28 | 96600 |
| 2026-06-08 | 1.50 | $1.28 | 76500 |
| 2026-06-05 | 1.53 | $1.26 | 71200 |
| 2026-06-04 | 1.56 | $1.36 | 108208 |
| 2026-06-03 | 1.58 | $1.34 | 66400 |
| 2026-06-02 | 1.60 | $1.34 | 179117 |
| 2026-06-01 | 1.63 | $1.46 | 179900 |
| 2026-05-29 | 1.65 | $1.49 | 132100 |
| 2026-05-28 | 1.66 | $1.58 | 220300 |
| 2026-05-27 | 1.67 | $1.43 | 199561 |
| 2026-05-26 | 1.70 | $1.58 | 78001 |
| 2026-05-22 | 1.71 | $1.63 | 81207 |
| 2026-05-21 | 1.72 | $1.64 | 60313 |
| 2026-05-20 | 1.73 | $1.65 | 68308 |
| 2026-05-19 | 1.74 | $1.64 | 137900 |
| 2026-05-18 | 1.75 | $1.64 | 54627 |
| 2026-05-15 | 1.76 | $1.67 | 146130 |
| 2026-05-14 | 1.77 | $1.69 | 166378 |
| 2026-05-13 | 1.77 | $1.70 | 106322 |
| 2026-05-12 | 1.78 | $1.71 | 128400 |
| 2026-05-11 | 1.79 | $1.68 | 314719 |
| 2026-05-08 | 1.80 | $1.75 | 266713 |
| 2026-05-07 | 1.81 | $1.86 | 144900 |
| 2026-05-06 | 1.80 | $1.78 | 117976 |
| 2026-05-05 | 1.80 | $1.82 | 365100 |
| 2026-05-04 | 1.80 | $1.80 | 574223 |
| 2026-05-01 | 1.80 | $1.79 | 101100 |
| 2026-04-30 | 1.80 | $1.72 | 109126 |
| 2026-04-29 | 1.81 | $1.71 | 271925 |
| 2026-04-28 | 1.82 | $1.68 | 148973 |
| 2026-04-27 | 1.84 | $1.75 | 240000 |
| 2026-04-24 | 1.84 | $1.84 | 219116 |
| 2026-04-23 | 1.84 | $1.70 | 246100 |
| 2026-04-22 | 1.86 | $1.72 | 218200 |
| 2026-04-21 | 1.87 | $1.77 | 272330 |
| 2026-04-20 | 1.89 | $1.79 | 203548 |
| 2026-04-17 | 1.90 | $1.76 | 133300 |
| 2026-04-16 | 1.91 | $1.74 | 234643 |
| 2026-04-15 | 1.93 | $1.79 | 177000 |
| 2026-04-14 | 1.94 | $1.75 | 212400 |
| 2026-04-13 | 1.96 | $1.76 | 252414 |
| 2026-04-10 | 1.98 | $1.77 | 202750 |
| 2026-04-09 | 2.01 | $1.82 | 516253 |
| 2026-04-08 | 2.03 | $1.96 | 419100 |
| 2026-04-07 | 2.03 | $1.83 | 182800 |
| 2026-04-06 | 2.05 | $1.90 | 200700 |
| 2026-04-02 | 2.07 | $1.95 | 340834 |
| 2026-04-01 | 2.08 | $1.90 | 309232 |
| 2026-03-31 | 2.10 | $1.96 | 401447 |
| 2026-03-30 | 2.12 | $1.84 | 381732 |
| 2026-03-27 | 2.15 | $2.02 | 364518 |
| 2026-03-26 | 2.16 | $2.03 | 358069 |
| 2026-03-25 | 2.17 | $2.21 | 494500 |
| 2026-03-24 | 2.17 | $2.01 | 574523 |
| 2026-03-23 | 2.19 | $2.26 | 1.5M |
| 2026-03-20 | 2.18 | $1.99 | 3.3M |
| 2026-03-19 | 2.20 | $1.70 | 1.0M |
| 2026-03-18 | 2.25 | $1.94 | 977620 |
| 2026-03-17 | 2.28 | $2.09 | 1.1M |
| 2026-03-16 | 2.30 | $2.30 | 684032 |
| 2026-03-13 | 2.30 | $2.40 | 1.3M |
| 2026-03-12 | 2.29 | $2.21 | 1.4M |
| 2026-03-11 | 2.30 | $2.58 | 987388 |
| 2026-03-10 | 2.27 | $2.75 | 1.3M |
| 2026-03-09 | 2.22 | $2.87 | 1.0M |
| 2026-03-06 | 2.15 | $3.10 | 1.2M |
| 2026-03-05 | 2.05 | $3.11 | 2.0M |
| 2026-03-04 | 1.94 | $3.44 | 4.9M |
| 2026-03-03 | 1.79 | $2.49 | 2.3M |
| 2026-03-02 | 1.71 | $2.81 | 5.9M |
| 2026-02-27 | 1.60 | $2.98 | 5.4M |
| 2026-02-26 | 1.45 | $2.28 | 2.8M |
| 2026-02-25 | 1.36 | $2.36 | 3.5M |
| 2026-02-24 | 1.26 | $1.83 | 2.3M |
| 2026-02-23 | 1.20 | $1.70 | 3.5M |
| 2026-02-20 | 1.14 | $1.55 | 14.7M |
| 2026-02-19 | 1.10 | $1.55 | 2.9M |
| 2026-02-18 | 1.05 | $1.38 | 3.8M |
| 2026-02-17 | 1.02 | $1.26 | 51.9M |
| 2026-02-13 | 0.99 | $0.77 | 228627 |
| 2026-02-12 | 1.02 | $0.80 | 104134 |
| 2026-02-11 | 1.04 | $0.84 | 239100 |
| 2026-02-10 | 1.06 | $0.91 | 158526 |
| 2026-02-09 | 1.08 | $1.01 | 124292 |
| 2026-02-06 | 1.09 | $0.92 | 74636 |
| 2026-02-05 | 1.10 | $0.90 | 151607 |
| 2026-02-04 | 1.12 | $0.98 | 130100 |
| 2026-02-03 | 1.14 | $1.00 | 70627 |
| 2026-02-02 | 1.15 | $1.03 | 109100 |
| 2026-01-30 | 1.17 | $1.00 | 107144 |
| 2026-01-29 | 1.18 | $1.07 | 188200 |
| 2026-01-28 | 1.20 | $1.09 | 147200 |
| 2026-01-27 | 1.21 | $1.02 | 109200 |
| 2026-01-26 | 1.23 | $1.03 | 205400 |
| 2026-01-23 | 1.25 | $1.03 | 624245 |
| 2026-01-22 | 1.27 | $1.13 | 171613 |
| 2026-01-21 | 1.29 | $1.14 | 229400 |
| 2026-01-20 | 1.30 | $1.14 | 162831 |
| 2026-01-16 | 1.32 | $1.15 | 185305 |
| 2026-01-15 | 1.34 | $1.25 | 79300 |
| 2026-01-14 | 1.35 | $1.29 | 32900 |
| 2026-01-13 | 1.35 | $1.28 | 22206 |
| 2026-01-12 | 1.36 | $1.32 | 27700 |
| 2026-01-09 | 1.36 | $1.29 | 61286 |
| 2026-01-08 | 1.37 | $1.32 | 44020 |
| 2026-01-07 | 1.38 | $1.34 | 50114 |
| 2026-01-06 | 1.38 | $1.29 | 61350 |
| 2026-01-05 | 1.39 | $1.30 | 211000 |
| 2026-01-02 | 1.40 | $1.34 | 92376 |
| 2025-12-31 | 1.40 | $1.36 | 35916 |
| 2025-12-30 | 1.41 | $1.37 | 54200 |
| 2025-12-29 | 1.41 | $1.37 | 45800 |
| 2025-12-26 | 1.42 | $1.40 | 86913 |
| 2025-12-24 | 1.42 | $1.41 | 61903 |
| 2025-12-23 | 1.42 | $1.41 | 115800 |
| 2025-12-22 | 1.42 | $1.42 | 143000 |
| 2025-12-19 | 1.42 | $1.39 | 64279 |
| 2025-12-18 | 1.43 | $1.41 | 38241 |
| 2025-12-17 | 1.43 | $1.40 | 207431 |
| 2025-12-16 | 1.43 | $1.37 | 74800 |
| 2025-12-15 | 1.44 | $1.35 | 319800 |
| 2025-12-12 | 1.45 | $1.40 | 178800 |
| 2025-12-11 | 1.45 | $1.39 | 153200 |
| 2025-12-10 | 1.46 | $1.42 | 203500 |
| 2025-12-09 | 1.46 | $1.50 | 106543 |
| 2025-12-08 | 1.46 | $1.55 | 48900 |
| 2025-12-05 | 1.45 | $1.63 | 336400 |
| 2025-12-04 | 1.43 | $1.63 | 304875 |
| 2025-12-03 | 1.41 | $1.50 | 98700 |
| 2025-12-02 | 1.40 | $1.35 | 110806 |
| 2025-12-01 | 1.40 | $1.47 | 88139 |
| 2025-11-28 | 1.40 | $1.47 | 89500 |
| 2025-11-26 | 1.39 | $1.44 | 26922 |
| 2025-11-25 | 1.38 | $1.42 | 108800 |
| 2025-11-24 | 1.38 | $1.46 | 96900 |
| 2025-11-21 | 1.37 | $1.41 | 136600 |
| 2025-11-20 | 1.37 | $1.51 | 205904 |
| 2025-11-19 | 1.35 | $1.36 | 68500 |
| 2025-11-18 | 1.35 | $1.35 | 99754 |
| 2025-11-17 | 1.35 | $1.29 | 72200 |
| 2025-11-14 | 1.36 | $1.27 | 71000 |
| 2025-11-13 | 1.36 | $1.28 | 162371 |
| 2025-11-12 | 1.37 | $1.29 | 126508 |
| 2025-11-11 | 1.38 | $1.24 | 133400 |
| 2025-11-10 | 1.40 | $1.26 | 348610 |
| 2025-11-07 | 1.41 | $1.07 | 401910 |
| 2025-11-06 | 1.45 | $1.08 | 321260 |
| 2025-11-05 | 1.49 | $1.17 | 285319 |
| 2025-11-04 | 1.52 | $1.21 | 158800 |
| 2025-11-03 | 1.55 | $1.19 | 334623 |
| 2025-10-31 | 1.59 | $1.31 | 210995 |
| 2025-10-30 | 1.62 | $1.40 | 175600 |
| 2025-10-29 | 1.64 | $1.44 | 162433 |
| 2025-10-28 | 1.66 | $1.42 | 158859 |
| 2025-10-27 | 1.69 | $1.43 | 184800 |
| 2025-10-24 | 1.72 | $1.40 | 334129 |
| 2025-10-23 | 1.75 | $1.43 | 444100 |
| 2025-10-22 | 1.78 | $1.52 | 124000 |
| 2025-10-21 | 1.81 | $1.59 | 122241 |
| 2025-10-20 | 1.84 | $1.62 | 287488 |
| 2025-10-17 | 1.86 | $1.52 | 91300 |
| 2025-10-16 | 1.89 | $1.55 | 245000 |
| 2025-10-15 | 1.93 | $1.59 | 210105 |
| 2025-10-14 | 1.97 | $1.59 | 1.4M |
| 2025-10-13 | 2.00 | $1.57 | 234566 |
| 2025-10-10 | 2.05 | $1.58 | 391349 |
| 2025-10-09 | 2.10 | $1.60 | 407431 |
| 2025-10-08 | 2.15 | $1.59 | 1.0M |
| 2025-10-07 | 2.21 | $1.74 | 2.6M |
| 2025-10-06 | 2.26 | $1.67 | 2.4M |
| 2025-10-03 | 2.32 | $2.04 | 620114 |
| 2025-10-02 | 2.35 | $2.10 | 52525 |
| 2025-10-01 | 2.38 | $2.14 | 45529 |
| 2025-09-30 | 2.41 | $2.12 | 145445 |
| 2025-09-29 | 2.44 | $2.29 | 103825 |
| 2025-09-26 | 2.45 | $2.26 | 708411 |
| 2025-09-25 | 2.47 | $2.33 | 57317 |
| 2025-09-24 | 2.49 | $2.42 | 40300 |
| 2025-09-23 | 2.49 | $2.48 | 56956 |
| 2025-09-22 | 2.49 | $2.51 | 58000 |
| 2025-09-19 | 2.49 | $2.64 | 69617 |
| 2025-09-18 | 2.48 | $2.57 | 168323 |
| 2025-09-17 | 2.47 | $2.61 | 128208 |
| 2025-09-16 | 2.45 | $2.66 | 113600 |
| 2025-09-15 | 2.43 | $2.60 | 417215 |
| 2025-09-12 | 2.41 | $2.45 | 132601 |
| 2025-09-11 | 2.41 | $2.50 | 56308 |
| 2025-09-10 | 2.40 | $2.49 | 199938 |
| 2025-09-09 | 2.39 | $2.44 | 191319 |
| 2025-09-08 | 2.38 | $2.47 | 269800 |
| 2025-09-05 | 2.37 | $2.31 | 22313 |
| 2025-09-04 | 2.38 | $2.35 | 151119 |
| 2025-09-03 | 2.38 | $2.48 | 200931 |
| 2025-09-02 | 2.37 | $2.37 | 258200 |
| 2025-08-29 | 2.37 | $2.45 | 220100 |
| 2025-08-28 | 2.36 | $2.33 | 110400 |
| 2025-08-27 | 2.37 | $2.46 | 87011 |
| 2025-08-26 | 2.36 | $2.55 | 293324 |
| 2025-08-25 | 2.34 | $2.39 | 156200 |
| 2025-08-22 | 2.33 | $2.30 | 419502 |
| 2025-08-21 | 2.34 | $2.00 | 301907 |
| 2025-08-20 | 2.37 | $2.05 | 89261 |
| 2025-08-19 | 2.40 | $2.09 | 75900 |
| 2025-08-18 | 2.44 | $2.13 | 211042 |
| 2025-08-15 | 2.47 | $2.28 | 333177 |
| 2025-08-14 | 2.49 | $2.58 | 1.1M |
| 2025-08-13 | 2.48 | $2.74 | 312770 |
| 2025-08-12 | 2.45 | $2.32 | 300110 |
| 2025-08-11 | 2.47 | $2.16 | 122300 |
| 2025-08-08 | 2.50 | $2.23 | 55379 |
| 2025-08-07 | 2.53 | $2.13 | 177776 |
| 2025-08-06 | 2.57 | $2.05 | 209276 |
| 2025-08-05 | 2.62 | $1.99 | 302800 |
| 2025-08-04 | 2.69 | $1.89 | 282888 |
| 2025-08-01 | 2.78 | $1.91 | 345255 |
| 2025-07-31 | 2.87 | $2.04 | 410400 |
| 2025-07-30 | 2.95 | $2.09 | 203922 |
| 2025-07-29 | 3.04 | $2.04 | 258343 |
| 2025-07-28 | 3.15 | $2.10 | 243200 |
| 2025-07-25 | 3.26 | $2.04 | 250506 |
| 2025-07-24 | 3.39 | $2.15 | 297000 |
| 2025-07-23 | 3.52 | $2.33 | 174629 |
| 2025-07-22 | 3.64 | $2.17 | 1.1M |
| 2025-07-21 | 3.80 | $3.06 | 34858 |
| 2025-07-18 | 3.88 | $3.12 | 56400 |
| 2025-07-17 | 3.96 | $3.18 | 90429 |
| 2025-07-16 | 4.04 | $3.14 | 55500 |
| 2025-07-15 | 4.13 | $3.09 | 27248 |
| 2025-07-14 | 4.24 | $3.32 | 82200 |
| 2025-07-11 | 4.34 | $3.38 | 42613 |
| 2025-07-10 | 4.44 | $3.52 | 38414 |
| 2025-07-09 | 4.54 | $3.61 | 47991 |
| 2025-07-08 | 4.64 | $3.76 | 85944 |
| 2025-07-07 | 4.73 | $4.06 | 83214 |
| 2025-07-03 | 4.80 | $3.91 | 54600 |
| 2025-07-02 | 4.89 | $3.93 | 248900 |
| 2025-07-01 | 5.00 | $3.86 | 268560 |
| 2025-06-30 | 5.12 | $3.67 | 987900 |
| 2025-06-27 | 5.27 | $3.90 | 447800 |
| 2025-06-26 | 5.41 | $4.42 | 1.4M |
| 2025-06-25 | 5.52 | $6.64 | 1.1M |
| 2025-06-24 | 5.40 | $6.39 | 27600 |
| 2025-06-23 | 5.29 | $5.72 | 38748 |
| 2025-06-20 | 5.25 | $6.48 | 60900 |
| 2025-06-18 | 5.12 | $6.45 | 59250 |
| 2025-06-17 | 4.98 | $7.10 | 238316 |
| 2025-06-16 | 4.76 | $5.61 | 178000 |
| 2025-06-13 | 4.67 | $5.40 | 346311 |
| 2025-06-12 | 4.59 | $4.31 | 92380 |
| 2025-06-11 | 4.62 | $4.35 | 168635 |
| 2025-06-10 | 4.65 | $4.15 | 77122 |
| 2025-06-09 | 4.70 | $4.69 | 11552 |
| 2025-06-06 | 4.70 | $4.49 | 11900 |
| 2025-06-05 | 4.72 | $4.28 | 16512 |
| 2025-06-04 | 4.77 | $4.57 | 14600 |
| 2025-06-03 | 4.79 | $4.30 | 9208 |
| 2025-06-02 | 4.84 | $4.41 | 108531 |
| 2025-05-30 | 4.88 | $3.85 | 167500 |
| 2025-05-29 | 4.99 | $3.80 | 133019 |
| 2025-05-28 | 5.12 | $4.40 | 28177 |
| 2025-05-27 | 5.19 | $4.94 | 6400 |
| 2025-05-23 | 5.22 | $4.90 | 3400 |
| 2025-05-22 | 5.25 | $4.98 | 7789 |
| 2025-05-21 | 5.28 | $4.90 | 8424 |
| 2025-05-20 | 5.32 | $5.05 | 17011 |
| 2025-05-19 | 5.35 | $5.12 | 11000 |
| 2025-05-16 | 5.38 | $5.09 | 19406 |
| 2025-05-15 | 5.41 | $5.17 | 7239 |
| 2025-05-14 | 5.43 | $5.14 | 4000 |
| 2025-05-13 | 5.46 | $5.10 | 6900 |
| 2025-05-12 | 5.50 | $5.35 | 4101 |
| 2025-05-09 | 5.52 | $5.18 | 15700 |
| 2025-05-08 | 5.55 | $5.15 | 20240 |
| 2025-05-07 | 5.59 | $5.35 | 19546 |
| 2025-05-06 | 5.62 | $5.35 | 26921 |
| 2025-05-05 | 5.65 | $5.46 | 4307 |
| 2025-05-02 | 5.67 | $5.42 | 40023 |
| 2025-05-01 | 5.69 | $5.55 | 119002 |
| 2025-04-30 | 5.71 | $5.75 | 25200 |
| 2025-04-29 | 5.71 | $6.10 | 80651 |
| 2025-04-28 | 5.66 | $5.95 | 45500 |
| 2025-04-25 | 5.63 | $5.71 | 39000 |
| 2025-04-24 | 5.63 | $6.16 | 13949 |
| 2025-04-23 | 5.57 | $6.64 | 141025 |
| 2025-04-22 | 5.46 | $5.73 | 12920 |
| 2025-04-21 | 5.43 | $5.55 | 9717 |
| 2025-04-17 | 5.42 | $5.59 | 3800 |
| 2025-04-16 | 5.40 | $5.25 | 21800 |
| 2025-04-15 | 5.41 | $5.41 | 20100 |
| 2025-04-14 | 5.41 | $5.41 | 28040 |
| 2025-04-11 | 5.41 | $5.04 | 9302 |
| 2025-04-10 | 5.45 | $4.91 | 24627 |
| 2025-04-09 | 5.51 | $5.34 | 84100 |
| 2025-04-08 | 5.53 | $5.52 | 35152 |
| 2025-04-07 | 5.53 | $5.62 | 14700 |
| 2025-04-04 | 5.52 | $5.95 | 32535 |
| 2025-04-03 | 5.47 | $5.74 | 70219 |
| 2025-04-02 | 5.45 | $5.50 | 20240 |
| 2025-04-01 | 5.44 | $5.61 | 32514 |
| 2025-03-31 | 5.42 | $5.21 | 40761 |
| 2025-03-28 | 5.44 | $5.51 | 24687 |
| 2025-03-27 | 5.44 | $5.92 | 64536 |
| 2025-03-26 | 5.39 | $6.00 | 89042 |
| 2025-03-25 | 5.32 | $5.93 | 20136 |
| 2025-03-24 | 5.26 | $5.67 | 18500 |
| 2025-03-21 | 5.21 | $5.76 | 23881 |
| 2025-03-20 | 5.16 | $5.62 | 32500 |
| 2025-03-19 | 5.11 | $5.40 | 60440 |
| 2025-03-18 | 5.08 | $5.76 | 61717 |
| 2025-03-17 | 5.00 | $5.97 | 104338 |
| 2025-03-14 | 4.90 | $6.07 | 119731 |
| 2025-03-13 | 4.78 | $5.51 | 98636 |
| 2025-03-12 | 4.70 | $5.29 | 331439 |
| 2025-03-11 | 4.64 | $4.62 | 121493 |
| 2025-03-10 | 4.64 | $3.53 | 73203 |
| 2025-03-07 | 4.76 | $3.95 | 40300 |
| 2025-03-06 | 4.85 | $4.04 | 54635 |
| 2025-03-05 | 4.93 | $3.78 | 42045 |
| 2025-03-04 | 5.05 | $3.77 | 22400 |
| 2025-03-03 | 5.19 | $3.67 | 36700 |
| 2025-02-28 | 5.35 | $4.08 | 44757 |
| 2025-02-27 | 5.48 | $3.76 | 89015 |
| 2025-02-26 | 5.66 | $3.98 | 36808 |
| 2025-02-25 | 5.84 | $4.04 | 60104 |
| 2025-02-24 | 6.03 | $4.36 | 193029 |
| 2025-02-21 | 6.20 | $5.30 | 120615 |
| 2025-02-20 | 6.30 | $6.05 | 134963 |
| 2025-02-19 | 6.32 | $6.28 | 96700 |
| 2025-02-18 | 6.33 | $6.23 | 58470 |
| 2025-02-14 | 6.34 | $6.44 | 95826 |
| 2025-02-13 | 6.33 | $6.25 | 67600 |
| 2025-02-12 | 6.33 | $5.91 | 173265 |
| 2025-02-11 | 6.38 | $5.90 | 97113 |
| 2025-02-10 | 6.43 | $6.23 | 147404 |
| 2025-02-07 | 6.45 | $5.90 | 129754 |
| 2025-02-06 | 6.51 | $5.98 | 101921 |
| 2025-02-05 | 6.56 | $6.09 | 323822 |
| 2025-02-04 | 6.61 | $5.83 | 520800 |
| 2025-02-03 | 6.70 | $6.74 | 184998 |
| 2025-01-31 | 6.69 | $7.09 | 215500 |
| 2025-01-30 | 6.65 | $7.28 | 191400 |
| 2025-01-29 | 6.58 | $6.98 | 143744 |
| 2025-01-28 | 6.54 | $7.28 | 88039 |
| 2025-01-27 | 6.46 | $7.17 | 146200 |
| 2025-01-24 | 6.39 | $7.69 | 414610 |
| 2025-01-23 | 6.25 | $8.15 | 1.0M |
| 2025-01-22 | 6.05 | $7.02 | 352900 |
| 2025-01-21 | 5.95 | $6.92 | 775435 |
| 2025-01-17 | 5.85 | $8.85 | 18.6M |
| 2025-01-16 | 5.53 | $5.42 | 254378 |
| 2025-01-15 | 5.54 | $6.62 | 292565 |
| 2025-01-14 | 5.43 | $7.73 | 493800 |
| 2025-01-13 | 5.19 | $11.11 | 862246 |
| 2025-01-10 | 4.56 | $8.86 | 359412 |
| 2025-01-08 | 4.11 | $7.65 | 323071 |
| 2025-01-07 | 3.74 | $7.52 | 542547 |
| 2025-01-06 | 3.34 | $6.70 | 733700 |
| 2025-01-03 | 2.98 | $6.04 | 4.0M |
| 2025-01-02 | 2.66 | $5.12 | 3.8M |
| 2024-12-31 | 2.40 | $7.60 | 89.7M |
| 2024-12-30 | 1.86 | $1.05 | 153541 |
| 2024-12-27 | 1.94 | $1.72 | 36614 |
| 2024-12-26 | 1.96 | $1.78 | 31600 |
| 2024-12-24 | 1.98 | $1.77 | 65600 |
| 2024-12-23 | 2.01 | $2.05 | 268500 |
| 2024-12-20 | 2.00 | $1.83 | 198100 |
| 2024-12-19 | 2.02 | $2.33 | 789700 |
| 2024-12-18 | 1.99 | $1.55 | 14656 |
| 2024-12-17 | 2.03 | $1.51 | 14110 |
| 2024-12-16 | 2.09 | $1.59 | 10231 |
| 2024-12-13 | 2.14 | $1.55 | 12218 |
| 2024-12-12 | 2.20 | $1.56 | 9711 |
| 2024-12-11 | 2.27 | $1.64 | 28522 |
| 2024-12-10 | 2.34 | $1.76 | 5000 |
| 2024-12-09 | 2.40 | $1.75 | 29211 |
| 2024-12-06 | 2.47 | $1.85 | 8100 |
| 2024-12-05 | 2.53 | $1.88 | 43160 |
| 2024-12-04 | 2.60 | $2.10 | 112505 |
| 2024-12-03 | 2.65 | $2.30 | 10816 |
| 2024-12-02 | 2.69 | $2.40 | 105000 |
| 2024-11-29 | 2.72 | $2.45 | 29400 |
| 2024-11-27 | 2.75 | $2.52 | 59300 |
| 2024-11-26 | 2.77 | $2.40 | 141100 |
| 2024-11-25 | 2.81 | $2.00 | 42000 |
| 2024-11-22 | 2.90 | $2.28 | 5403 |
| 2024-11-21 | 2.96 | $2.36 | 11300 |
| 2024-11-20 | 3.02 | $2.47 | 51013 |
| 2024-11-19 | 3.08 | $2.44 | 10819 |
| 2024-11-18 | 3.15 | $2.45 | 29744 |
| 2024-11-15 | 3.22 | $2.51 | 11300 |
| 2024-11-14 | 3.30 | $2.53 | 4200 |
| 2024-11-13 | 3.38 | $2.87 | 20900 |
| 2024-11-12 | 3.43 | $2.96 | 8900 |
| 2024-11-11 | 3.48 | $2.98 | 3828 |
| 2024-11-08 | 3.54 | $3.00 | 4000 |
| 2024-11-07 | 3.59 | $2.99 | 6500 |
| 2024-11-06 | 3.66 | $2.93 | 88622 |
| 2024-11-05 | 3.73 | $2.95 | 81400 |
| 2024-11-04 | 3.82 | $2.75 | 120822 |
| 2024-11-01 | 3.93 | $2.62 | 3500 |
| 2024-10-31 | 4.07 | $2.72 | 3800 |
| 2024-10-30 | 4.21 | $2.75 | 11233 |
| 2024-10-29 | 4.36 | $3.14 | 22019 |
| 2024-10-28 | 4.49 | $3.00 | 32400 |
| 2024-10-25 | 4.65 | $3.08 | 16600 |
| 2024-10-24 | 4.81 | $3.16 | 17200 |
| 2024-10-23 | 4.99 | $3.06 | 9200 |
| 2024-10-22 | 5.19 | $3.25 | 46200 |
| 2024-10-21 | 5.40 | $3.10 | 20831 |
| 2024-10-18 | 5.64 | $3.02 | 16499 |
| 2024-10-17 | 5.91 | $3.06 | 73950 |
| 2024-10-16 | 6.21 | $3.26 | 26065 |
| 2024-10-15 | 6.52 | $3.15 | 5722 |
| 2024-10-14 | 6.88 | $3.43 | 20007 |
| 2024-10-11 | 7.24 | $3.31 | 41961 |
| 2024-10-10 | 7.66 | $3.80 | 165286 |
| 2024-10-09 | 8.06 | $3.94 | 62033 |
| 2024-10-08 | 8.49 | $3.89 | 103117 |
| 2024-10-07 | 8.98 | $4.43 | 42431 |
| 2024-10-04 | 9.46 | $4.32 | 89397 |
| 2024-10-03 | 10.00 | $5.00 | 214935 |
| 2024-10-02 | 10.53 | $6.00 | 136304 |
| 2024-10-01 | 11.00 | $9.24 | 24800 |
| 2024-09-30 | 11.19 | $11.29 | 401300 |
| 2024-09-27 | 11.18 | $11.02 | 38800 |
| 2024-09-26 | 11.19 | $11.46 | 23100 |
| 2024-09-25 | 11.17 | $11.12 | 8400 |
| 2024-09-24 | 11.17 | $12.11 | 10300 |
| 2024-09-23 | 11.07 | $11.02 | 4200 |
| 2024-09-20 | 11.08 | $11.50 | 89700 |
| 2024-09-19 | 11.03 | $10.98 | 800 |
| 2024-09-18 | 11.04 | $11.10 | 200 |
| 2024-09-17 | 11.03 | $11.11 | — |
| 2024-09-16 | 11.02 | $11.11 | 500 |
| 2024-09-13 | 11.02 | $11.00 | — |
| 2024-09-12 | 11.02 | $11.00 | 1200 |
| 2024-09-11 | 11.02 | $10.99 | 1000 |
| 2024-09-10 | 11.02 | $11.00 | 200 |
| 2024-09-09 | 11.02 | $11.01 | 3000 |
| 2024-09-06 | 11.03 | $10.98 | 400 |
| 2024-09-05 | 11.03 | $10.98 | — |
| 2024-09-04 | 11.04 | $10.98 | 600 |
| 2024-09-03 | 11.04 | $10.98 | 400 |
| 2024-08-30 | 11.05 | $11.03 | — |
| 2024-08-29 | 11.05 | $11.03 | — |
| 2024-08-28 | 11.05 | $11.03 | — |
| 2024-08-27 | 11.05 | $11.03 | 22900 |
| 2024-08-26 | 11.06 | $11.06 | — |
| 2024-08-23 | 11.06 | $11.06 | — |
| 2024-08-22 | 11.06 | $11.06 | — |
| 2024-08-21 | 11.05 | $11.06 | — |
| 2024-08-20 | 11.05 | $11.06 | — |
| 2024-08-19 | 11.05 | $11.06 | — |
| 2024-08-16 | 11.05 | $11.06 | — |
| 2024-08-15 | 11.05 | $11.06 | — |
| 2024-08-14 | 11.05 | $11.06 | — |
| 2024-08-13 | 11.05 | $11.06 | — |
| 2024-08-12 | 11.05 | $11.06 | 18200 |
| 2024-08-09 | 11.05 | $11.07 | — |
| 2024-08-08 | 11.05 | $11.07 | — |
| 2024-08-07 | 11.04 | $11.07 | — |
| 2024-08-06 | 11.04 | $11.07 | 3100 |
| 2024-08-05 | 11.04 | $11.04 | 2800 |
| 2024-08-02 | 11.04 | $11.06 | — |
| 2024-08-01 | 11.03 | $11.06 | 11000 |
| 2024-07-31 | 11.03 | $11.02 | — |
| 2024-07-30 | 11.03 | $11.02 | 59700 |
| 2024-07-29 | 11.03 | $11.02 | 400 |
| 2024-07-26 | 11.04 | $11.03 | — |
| 2024-07-25 | 11.04 | $11.03 | — |
| 2024-07-24 | 11.04 | $11.03 | 600 |
| 2024-07-23 | 11.04 | $11.03 | 1100 |
| 2024-07-22 | 11.04 | $11.04 | 300 |
| 2024-07-19 | 11.04 | $11.03 | — |
| 2024-07-18 | 11.04 | $11.03 | 1300 |
| 2024-07-17 | 11.04 | $11.03 | — |
| 2024-07-16 | 11.04 | $11.03 | 1900 |
| 2024-07-15 | 11.04 | $11.04 | — |
| 2024-07-12 | 11.04 | $11.04 | — |
| 2024-07-11 | 11.05 | $11.04 | 400 |
| 2024-07-10 | 11.05 | $11.03 | 110100 |
| 2024-07-09 | 11.05 | $11.05 | — |
| 2024-07-08 | 11.05 | $11.05 | — |
| 2024-07-05 | 11.05 | $11.05 | — |
| 2024-07-03 | 11.05 | $11.05 | 1100 |
| 2024-07-02 | 11.05 | $11.06 | — |
| 2024-07-01 | 11.04 | $11.06 | 8400 |
| 2024-06-28 | 11.04 | $11.05 | — |
| 2024-06-27 | 11.04 | $11.05 | — |
| 2024-06-26 | 11.04 | $11.05 | 1200 |
| 2024-06-25 | 11.04 | $11.07 | — |
| 2024-06-24 | 11.04 | $11.07 | 200 |
| 2024-06-21 | 11.03 | $11.07 | 12600 |
| 2024-06-20 | 11.03 | $11.07 | — |
| 2024-06-18 | 11.03 | $11.07 | — |
| 2024-06-17 | 11.02 | $11.07 | 2600 |
| 2024-06-14 | 11.02 | $11.08 | 2000 |
| 2024-06-13 | 11.01 | $10.98 | 69100 |
| 2024-06-12 | 11.01 | $11.00 | — |
| 2024-06-11 | 11.02 | $11.00 | — |
| 2024-06-10 | 11.02 | $11.00 | — |
| 2024-06-07 | 11.02 | $11.00 | — |
| 2024-06-06 | 11.02 | $11.00 | — |
| 2024-06-05 | 11.02 | $11.00 | 10900 |
| 2024-06-04 | 11.02 | $10.95 | — |
| 2024-06-03 | 11.03 | $10.95 | 5900 |
| 2024-05-31 | 11.04 | $11.05 | — |
| 2024-05-30 | 11.04 | $11.05 | 100 |
| 2024-05-29 | 11.04 | $11.05 | 100 |
| 2024-05-28 | 11.04 | $11.05 | 100 |
| 2024-05-24 | 11.04 | $11.05 | — |
| 2024-05-23 | 11.04 | $11.05 | 100 |
| 2024-05-22 | 11.03 | $10.94 | 800 |
| 2024-05-21 | 11.04 | $10.96 | 200 |
| 2024-05-20 | 11.05 | $11.10 | — |
| 2024-05-17 | 11.05 | $11.10 | 500 |
| 2024-05-16 | 11.04 | $11.10 | — |
| 2024-05-15 | 11.04 | $11.10 | 300 |
| 2024-05-14 | 11.03 | $11.10 | — |
| 2024-05-13 | 11.02 | $11.10 | 1000 |
| 2024-05-10 | 11.02 | $11.02 | — |
| 2024-05-09 | 11.01 | $11.02 | — |
| 2024-05-08 | 11.01 | $11.02 | — |
| 2024-05-07 | 11.01 | $11.02 | — |
| 2024-05-06 | 11.01 | $11.02 | — |
| 2024-05-03 | 11.01 | $11.02 | — |
| 2024-05-02 | 11.01 | $11.02 | 800 |
| 2024-05-01 | 11.01 | $10.95 | 1000 |
| 2024-04-30 | 11.02 | $11.10 | — |
| 2024-04-29 | 11.01 | $11.10 | — |
| 2024-04-26 | 11.00 | $11.10 | 200 |
| 2024-04-25 | 10.99 | $11.09 | — |
| 2024-04-24 | 10.98 | $11.09 | 1200 |
| 2024-04-23 | 10.96 | $11.00 | 4400 |
| 2024-04-22 | 10.96 | $11.00 | 100 |
| 2024-04-19 | 10.96 | $11.05 | 800 |
| 2024-04-18 | 10.95 | $10.95 | 1100 |
| 2024-04-17 | 10.95 | $10.98 | — |
| 2024-04-16 | 10.94 | $10.98 | 500 |
| 2024-04-15 | 10.94 | $10.98 | — |
| 2024-04-12 | 10.93 | $10.98 | — |
| 2024-04-11 | 10.93 | $10.98 | 100 |
| 2024-04-10 | 10.92 | $10.98 | 16900 |
| 2024-04-09 | 10.92 | $10.96 | 5200 |
| 2024-04-08 | 10.91 | $10.95 | — |
| 2024-04-05 | 10.91 | $10.95 | 2300 |
| 2024-04-04 | 10.91 | $10.95 | — |
| 2024-04-03 | 10.90 | $10.95 | 103600 |
| 2024-04-02 | 10.90 | $10.95 | 3100 |
| 2024-04-01 | 10.89 | $10.94 | 2500 |
| 2024-03-28 | 10.89 | $10.93 | 1100 |
| 2024-03-27 | 10.88 | $10.93 | 1600 |
| 2024-03-26 | 10.88 | $10.92 | 2100 |
| 2024-03-25 | 10.87 | $10.92 | 46200 |
| 2024-03-22 | 10.87 | $10.90 | 400 |
| 2024-03-21 | 10.86 | $10.87 | — |
| 2024-03-20 | 10.86 | $10.87 | 8800 |
| 2024-03-19 | 10.86 | $10.90 | 112900 |
| 2024-03-18 | 10.86 | $10.89 | 2800 |
| 2024-03-15 | 10.85 | $10.87 | — |
| 2024-03-14 | 10.85 | $10.87 | — |
| 2024-03-13 | 10.85 | $10.87 | — |
| 2024-03-12 | 10.85 | $10.87 | 8000 |
| 2024-03-11 | 10.84 | $10.86 | 200 |
| 2024-03-08 | 10.84 | $10.85 | 4200 |
| 2024-03-07 | 10.84 | $10.85 | 500 |
| 2024-03-06 | 10.84 | $10.87 | — |
| 2024-03-05 | 10.84 | $10.87 | 5100 |
| 2024-03-04 | 10.84 | $10.86 | 200 |
| 2024-03-01 | 10.83 | $10.86 | 200 |
| 2024-02-29 | 10.83 | $10.85 | 300 |
| 2024-02-28 | 10.83 | $10.85 | 10300 |
| 2024-02-27 | 10.83 | $10.85 | 700 |
| 2024-02-26 | 10.82 | $10.86 | 500 |
| 2024-02-23 | 10.82 | $10.85 | 50100 |
| 2024-02-22 | 10.82 | $10.86 | 17200 |
| 2024-02-21 | 10.81 | $10.82 | — |
| 2024-02-20 | 10.81 | $10.82 | 1600 |
| 2024-02-16 | 10.81 | $10.82 | 300 |
| 2024-02-15 | 10.81 | $10.86 | 1500 |
| 2024-02-14 | 10.80 | $10.85 | 1200 |
| 2024-02-13 | 10.80 | $10.82 | 100 |
| 2024-02-12 | 10.79 | $10.85 | 1700 |
| 2024-02-09 | 10.79 | $10.85 | 4300 |
| 2024-02-08 | 10.78 | $10.79 | — |
| 2024-02-07 | 10.78 | $10.79 | 100 |
| 2024-02-06 | 10.78 | $10.80 | — |
| 2024-02-05 | 10.78 | $10.80 | 1300 |
| 2024-02-02 | 10.78 | $10.80 | — |
| 2024-02-01 | 10.77 | $10.80 | 100 |
| 2024-01-31 | 10.77 | $10.85 | 131600 |
| 2024-01-30 | 10.76 | $10.79 | 400200 |
| 2024-01-29 | 10.76 | $10.80 | — |
| 2024-01-26 | 10.76 | $10.80 | — |
| 2024-01-25 | 10.75 | $10.80 | — |
| 2024-01-24 | 10.75 | $10.80 | — |
| 2024-01-23 | 10.74 | $10.80 | — |
| 2024-01-22 | 10.74 | $10.80 | 4400 |
| 2024-01-19 | 10.73 | $10.77 | 52200 |
| 2024-01-18 | 10.72 | $10.75 | 57600 |
| 2024-01-17 | 10.72 | $10.74 | 5300 |
| 2024-01-16 | 10.72 | $10.73 | 700 |
| 2024-01-12 | 10.72 | $10.75 | 500 |
| 2024-01-11 | 10.71 | $10.75 | 1000 |
| 2024-01-10 | 10.71 | $10.75 | 500 |
| 2024-01-09 | 10.71 | $10.75 | 300 |
| 2024-01-08 | 10.70 | $10.75 | 300 |
| 2024-01-05 | 10.70 | $10.75 | 1300 |
| 2024-01-04 | 10.69 | $10.74 | 5900 |
| 2024-01-03 | 10.69 | $10.71 | — |
| 2024-01-02 | 10.68 | $10.71 | — |
| 2023-12-29 | 10.68 | $10.71 | — |
| 2023-12-28 | 10.68 | $10.71 | — |
| 2023-12-27 | 10.68 | $10.71 | — |
| 2023-12-26 | 10.67 | $10.71 | 1900 |
| 2023-12-22 | 10.67 | $10.70 | 1600 |
| 2023-12-21 | 10.66 | $10.70 | 13100 |
| 2023-12-20 | 10.66 | $10.67 | — |
| 2023-12-19 | 10.66 | $10.67 | 10600 |
| 2023-12-18 | 10.66 | $10.66 | 50000 |
| 2023-12-15 | 10.66 | $10.67 | — |
| 2023-12-14 | 10.66 | $10.67 | 400 |
| 2023-12-13 | 10.65 | $10.67 | 24500 |
| 2023-12-12 | 10.65 | $10.66 | — |
| 2023-12-11 | 10.65 | $10.66 | 1100 |
| 2023-12-08 | 10.65 | $10.68 | 2000 |
| 2023-12-07 | 10.65 | $10.67 | — |
| 2023-12-06 | 10.65 | $10.67 | 111200 |
| 2023-12-05 | 10.64 | $10.65 | 18900 |
| 2023-12-04 | 10.64 | $10.65 | 17800 |
| 2023-12-01 | 10.64 | $10.65 | 200 |
| 2023-11-30 | 10.64 | $10.64 | 2200 |
| 2023-11-29 | 10.64 | $10.64 | 500 |
| 2023-11-28 | 10.64 | $10.64 | 2500 |
| 2023-11-27 | 10.64 | $10.64 | 900 |
| 2023-11-24 | 10.64 | $10.64 | — |
| 2023-11-22 | 10.64 | $10.64 | 1000 |
| 2023-11-21 | 10.64 | $10.65 | 7200 |
| 2023-11-20 | 10.64 | $10.66 | 100 |
| 2023-11-17 | 10.64 | $10.64 | — |
| 2023-11-16 | 10.64 | $10.64 | — |
| 2023-11-15 | 10.64 | $10.64 | 7300 |
| 2023-11-14 | 10.64 | $10.64 | 17200 |
| 2023-11-13 | 10.64 | $10.64 | 3300 |
| 2023-11-10 | 10.64 | $10.65 | 800 |
| 2023-11-09 | 10.64 | $10.64 | — |
| 2023-11-08 | 10.64 | $10.64 | — |
| 2023-11-07 | 10.64 | $10.64 | 10400 |
| 2023-11-06 | 10.64 | $10.65 | — |
| 2023-11-03 | 10.64 | $10.65 | 1300 |
| 2023-11-02 | 10.64 | $10.65 | — |
| 2023-11-01 | 10.64 | $10.65 | 207400 |
| 2023-10-31 | 10.64 | $10.63 | — |
| 2023-10-30 | 10.64 | $10.63 | 1000 |
| 2023-10-27 | 10.64 | $10.63 | 12800 |
| 2023-10-26 | 10.64 | $10.64 | 219000 |
| 2023-10-25 | 10.64 | $10.66 | — |
| 2023-10-24 | 10.63 | $10.66 | — |
| 2023-10-23 | 10.63 | $10.66 | 1800 |
| 2023-10-20 | 10.63 | $10.66 | 500 |
| 2023-10-19 | 10.63 | $10.66 | — |
| 2023-10-18 | 10.62 | $10.66 | 25700 |
| 2023-10-17 | 10.62 | $10.64 | 12000 |
| 2023-10-16 | 10.62 | $10.63 | — |
| 2023-10-13 | 10.61 | $10.63 | — |
| 2023-10-12 | 10.61 | $10.63 | 2400 |
| 2023-10-11 | 10.61 | $10.62 | 136900 |
| 2023-10-10 | 10.61 | $10.64 | 157400 |
| 2023-10-09 | 10.61 | $10.64 | 249500 |
| 2023-10-06 | 10.60 | $10.63 | — |
| 2023-10-05 | 10.60 | $10.63 | 5100 |
| 2023-10-04 | 10.60 | $10.63 | 56100 |
| 2023-10-03 | 10.59 | $10.64 | 88900 |
| 2023-10-02 | 10.59 | $10.64 | 43300 |
| 2023-09-29 | 10.58 | $10.64 | 17100 |
| 2023-09-28 | 10.58 | $10.65 | 198600 |
| 2023-09-27 | 10.57 | $10.65 | 776300 |
| 2023-09-26 | 10.56 | $10.58 | 2100 |
| 2023-09-25 | 10.56 | $10.58 | — |
| 2023-09-22 | 10.56 | $10.58 | 100 |
| 2023-09-21 | 10.55 | $10.58 | — |
| 2023-09-20 | 10.55 | $10.58 | 73700 |
| 2023-09-19 | 10.55 | $10.56 | 112900 |
| 2023-09-18 | 10.55 | $10.56 | 5000 |
| 2023-09-15 | 10.55 | $10.56 | 12000 |
| 2023-09-14 | 10.54 | $10.56 | 300 |
| 2023-09-13 | 10.54 | $10.56 | — |
| 2023-09-12 | 10.54 | $10.56 | — |
| 2023-09-11 | 10.54 | $10.56 | 107000 |
| 2023-09-08 | 10.54 | $10.57 | 481600 |
| 2023-09-07 | 10.53 | $10.57 | 124300 |
| 2023-09-06 | 10.53 | $10.56 | 9600 |
| 2023-09-05 | 10.53 | $10.56 | 2800 |
| 2023-09-01 | 10.52 | $10.56 | 8700 |
| 2023-08-31 | 10.52 | $10.55 | 39300 |
| 2023-08-30 | 10.52 | $10.55 | 6200 |
| 2023-08-29 | 10.51 | $10.55 | 12100 |
| 2023-08-28 | 10.51 | $10.54 | 7100 |
| 2023-08-25 | 10.51 | $10.55 | 2400 |
| 2023-08-24 | 10.50 | $10.55 | 11100 |
| 2023-08-23 | 10.50 | $10.55 | 19500 |
| 2023-08-22 | 10.49 | $10.54 | — |
| 2023-08-21 | 10.49 | $10.54 | 3100 |
| 2023-08-18 | 10.48 | $10.52 | 100 |
| 2023-08-17 | 10.48 | $10.52 | 200 |
| 2023-08-16 | 10.47 | $10.53 | — |
| 2023-08-15 | 10.46 | $10.53 | 9600 |
| 2023-08-14 | 10.46 | $10.53 | 89900 |
| 2023-08-11 | 10.45 | $10.50 | 12400 |
| 2023-08-10 | 10.44 | $10.49 | 5600 |
| 2023-08-09 | 10.44 | $10.47 | — |
| 2023-08-08 | 10.44 | $10.47 | 1400 |
| 2023-08-07 | 10.43 | $10.45 | 700 |
| 2023-08-04 | 10.43 | $10.47 | 400 |
| 2023-08-03 | 10.43 | $10.47 | 2200 |
| 2023-08-02 | 10.42 | $10.43 | 500 |
| 2023-08-01 | 10.42 | $10.47 | 900 |
| 2023-07-31 | 10.42 | $10.45 | 37600 |
| 2023-07-28 | 10.41 | $10.43 | 500 |
| 2023-07-27 | 10.41 | $10.41 | — |
| 2023-07-26 | 10.41 | $10.41 | — |
| 2023-07-25 | 10.41 | $10.41 | — |
| 2023-07-24 | 10.41 | $10.41 | — |
| 2023-07-21 | 10.41 | $10.41 | 2300 |
| 2023-07-20 | 10.41 | $10.42 | 18200 |
| 2023-07-19 | 10.41 | $10.45 | 60600 |
| 2023-07-18 | 10.40 | $10.41 | 79000 |
| 2023-07-17 | 10.40 | $10.41 | 79700 |
| 2023-07-14 | 10.40 | $10.42 | 100 |
| 2023-07-13 | 10.40 | $10.42 | 400 |
| 2023-07-12 | 10.40 | $10.42 | 600 |
| 2023-07-11 | 10.40 | $10.42 | 600 |
| 2023-07-10 | 10.40 | $10.42 | 7400 |
| 2023-07-07 | 10.39 | $10.41 | 3800 |
| 2023-07-06 | 10.39 | $10.42 | 5000 |
| 2023-07-05 | 10.39 | $10.40 | 196900 |
| 2023-07-03 | 10.39 | $10.40 | — |
| 2023-06-30 | 10.39 | $10.40 | 11500 |
| 2023-06-29 | 10.38 | $10.40 | 19600 |
| 2023-06-28 | 10.38 | $10.42 | 300 |
| 2023-06-27 | 10.38 | $10.42 | 2000 |
| 2023-06-26 | 10.37 | $10.42 | 4400 |
| 2023-06-23 | 10.37 | $10.41 | 241600 |
| 2023-06-22 | 10.36 | $10.40 | 300 |
| 2023-06-21 | 10.36 | $10.42 | 184700 |
| 2023-06-20 | 10.35 | $10.39 | 2000 |
| 2023-06-16 | 10.35 | $10.38 | — |
| 2023-06-15 | 10.35 | $10.38 | — |
| 2023-06-14 | 10.34 | $10.38 | — |
| 2023-06-13 | 10.34 | $10.38 | 570000 |
| 2023-06-12 | 10.34 | $10.38 | 1300 |
| 2023-06-09 | 10.33 | $10.37 | 1100 |
| 2023-06-08 | 10.33 | $10.36 | — |
| 2023-06-07 | 10.32 | $10.36 | — |
| 2023-06-06 | 10.32 | $10.36 | 1900 |
| 2023-06-05 | 10.32 | $10.35 | 16700 |
| 2023-06-02 | 10.31 | $10.35 | 4600 |
| 2023-06-01 | 10.31 | $10.32 | 1000 |
| 2023-05-31 | 10.31 | $10.31 | — |
| 2023-05-30 | 10.31 | $10.31 | 100 |
| 2023-05-26 | 10.31 | $10.31 | 700 |
| 2023-05-25 | 10.31 | $10.31 | 100 |
| 2023-05-24 | 10.31 | $10.31 | — |
| 2023-05-23 | 10.31 | $10.31 | 600 |
| 2023-05-22 | 10.31 | $10.31 | 5700 |
| 2023-05-19 | 10.31 | $10.33 | 1600 |
| 2023-05-18 | 10.31 | $10.31 | 100 |
| 2023-05-17 | 10.30 | $10.31 | — |
| 2023-05-16 | 10.30 | $10.31 | 417900 |
| 2023-05-15 | 10.30 | $10.31 | 900 |
| 2023-05-12 | 10.30 | $10.30 | 800 |
| 2023-05-11 | 10.30 | $10.31 | 180400 |
| 2023-05-10 | 10.30 | $10.30 | 51100 |
| 2023-05-09 | 10.30 | $10.30 | 89900 |
| 2023-05-08 | 10.30 | $10.27 | 290900 |
| 2023-05-05 | 10.31 | $10.27 | 164100 |
| 2023-05-04 | 10.31 | $10.29 | 5900 |
| 2023-05-03 | 10.31 | $10.30 | 6200 |
| 2023-05-02 | 10.31 | $10.30 | 150000 |
| 2023-05-01 | 10.31 | $10.29 | 250500 |
| 2023-04-28 | 10.32 | $10.28 | 103500 |
| 2023-04-27 | 10.32 | $10.32 | — |
| 2023-04-26 | 10.32 | $10.32 | 33300 |
| 2023-04-25 | 10.32 | $10.31 | 3200 |
| 2023-04-24 | 10.32 | $10.27 | 200 |
| 2023-04-21 | 10.33 | $10.29 | 48300 |
| 2023-04-20 | 10.33 | $10.35 | 5900 |
| 2023-04-19 | 10.33 | $10.39 | 205400 |
| 2023-04-18 | 10.32 | $10.26 | 832600 |
| 2023-04-17 | 10.33 | $10.24 | 1900 |
| 2023-04-14 | 10.34 | $10.22 | 10000 |
| 2023-04-13 | 10.35 | $10.24 | 64100 |
| 2023-04-12 | 10.36 | $10.22 | 21400 |
| 2023-04-11 | 10.38 | $10.40 | 14400 |
| 2023-04-10 | 10.38 | $10.32 | 144600 |
| 2023-04-06 | 10.38 | $10.38 | 568300 |
| 2023-04-05 | 10.38 | $10.39 | 361000 |
| 2023-04-04 | 10.38 | $10.39 | 1.5M |
| 2023-04-03 | 10.38 | $10.40 | 214100 |
| 2023-03-31 | 10.38 | $10.39 | 46700 |
| 2023-03-30 | 10.38 | $10.41 | 403500 |
| 2023-03-29 | 10.38 | $10.42 | 226100 |
| 2023-03-28 | 10.37 | $10.41 | 82200 |
| 2023-03-27 | 10.37 | $10.42 | 3.8M |
| 2023-03-24 | 10.36 | $10.39 | — |
| 2023-03-23 | 10.36 | $10.39 | 1.3M |
| 2023-03-22 | 10.36 | $10.37 | 100 |
| 2023-03-21 | 10.35 | $10.37 | 100 |
| 2023-03-20 | 10.35 | $10.37 | — |
| 2023-03-17 | 10.35 | $10.37 | — |
| 2023-03-16 | 10.35 | $10.37 | 31400 |
| 2023-03-15 | 10.35 | $10.37 | 103900 |
| 2023-03-14 | 10.34 | $10.37 | 200 |
| 2023-03-13 | 10.34 | $10.37 | 1000 |
| 2023-03-10 | 10.34 | $10.36 | 500 |
| 2023-03-09 | 10.34 | $10.37 | 283900 |
| 2023-03-08 | 10.33 | $10.36 | 14800 |
| 2023-03-07 | 10.33 | $10.36 | 20300 |
| 2023-03-06 | 10.33 | $10.36 | 49600 |
| 2023-03-03 | 10.32 | $10.36 | 18000 |
| 2023-03-02 | 10.32 | $10.35 | 5800 |
| 2023-03-01 | 10.32 | $10.34 | 12000 |
| 2023-02-28 | 10.31 | $10.34 | 23600 |
| 2023-02-27 | 10.31 | $10.34 | 4500 |
| 2023-02-24 | 10.31 | $10.34 | 200 |
| 2023-02-23 | 10.31 | $10.33 | — |
| 2023-02-22 | 10.30 | $10.33 | 201800 |
| 2023-02-21 | 10.30 | $10.32 | 3900 |
| 2023-02-17 | 10.30 | $10.32 | 100 |
| 2023-02-16 | 10.30 | $10.32 | — |
| 2023-02-15 | 10.29 | $10.32 | 85400 |
| 2023-02-14 | 10.29 | $10.31 | 300 |
| 2023-02-13 | 10.29 | $10.31 | 28800 |
| 2023-02-10 | 10.29 | $10.31 | 1000 |
| 2023-02-09 | 10.28 | $10.32 | — |
| 2023-02-08 | 10.28 | $10.32 | 45700 |
| 2023-02-07 | 10.28 | $10.31 | 52800 |
| 2023-02-06 | 10.27 | $10.31 | — |
| 2023-02-03 | 10.27 | $10.31 | 4800 |
| 2023-02-02 | 10.26 | $10.30 | 19800 |
| 2023-02-01 | 10.26 | $10.30 | 27300 |
| 2023-01-31 | 10.26 | $10.29 | 300000 |
| 2023-01-30 | 10.25 | $10.31 | 1.2M |
| 2023-01-27 | 10.25 | $10.30 | 815200 |
| 2023-01-26 | 10.24 | $10.29 | 1400 |
| 2023-01-25 | 10.24 | $10.27 | 12400 |
| 2023-01-24 | 10.23 | $10.27 | 297800 |
| 2023-01-23 | 10.23 | $10.25 | 5600 |
| 2023-01-20 | 10.23 | $10.27 | 3200 |
| 2023-01-19 | 10.22 | $10.27 | — |
| 2023-01-18 | 10.22 | $10.27 | 3100 |
| 2023-01-17 | 10.21 | $10.28 | 100 |
| 2023-01-13 | 10.20 | $10.25 | — |
| 2023-01-12 | 10.20 | $10.25 | 1300 |
| 2023-01-11 | 10.19 | $10.22 | — |
| 2023-01-10 | 10.19 | $10.22 | — |
| 2023-01-09 | 10.19 | $10.22 | 1000 |
| 2023-01-06 | 10.18 | $10.22 | 2600 |
| 2023-01-05 | 10.18 | $10.24 | 1000 |
| 2023-01-04 | 10.18 | $10.22 | — |
| 2023-01-03 | 10.17 | $10.22 | 2400 |
| 2022-12-30 | 10.17 | $10.26 | 100 |
| 2022-12-29 | 10.16 | $10.26 | 100 |
| 2022-12-28 | 10.14 | $10.21 | 343900 |
| 2022-12-27 | 10.14 | $10.17 | 400 |
| 2022-12-23 | 10.13 | $10.20 | — |
| 2022-12-22 | 10.13 | $10.20 | 7000 |
| 2022-12-21 | 10.12 | $10.15 | 5100 |
| 2022-12-20 | 10.12 | $10.15 | 4300 |
| 2022-12-19 | 10.11 | $10.13 | 200 |
| 2022-12-16 | 10.11 | $10.14 | 39400 |
| 2022-12-15 | 10.11 | $10.15 | 12600 |
| 2022-12-14 | 10.10 | $10.13 | 100 |
| 2022-12-13 | 10.10 | $10.13 | 27200 |
| 2022-12-12 | 10.10 | $10.13 | 1100 |
| 2022-12-09 | 10.09 | $10.13 | — |
| 2022-12-08 | 10.09 | $10.13 | 14200 |
| 2022-12-07 | 10.08 | $10.11 | — |
| 2022-12-06 | 10.08 | $10.11 | — |
| 2022-12-05 | 10.08 | $10.11 | 6800 |
| 2022-12-02 | 10.08 | $10.10 | 300 |
| 2022-12-01 | 10.07 | $10.10 | 113000 |
| 2022-11-30 | 10.07 | $10.07 | — |
| 2022-11-29 | 10.07 | $10.07 | — |
| 2022-11-28 | 10.07 | $10.07 | 1300 |
| 2022-11-25 | 10.07 | $10.10 | — |
| 2022-11-23 | 10.07 | $10.10 | — |
| 2022-11-22 | 10.06 | $10.10 | 23300 |
| 2022-11-21 | 10.06 | $10.06 | 113300 |
| 2022-11-18 | 10.06 | $10.06 | — |
| 2022-11-17 | 10.06 | $10.06 | 50300 |
| 2022-11-16 | 10.06 | $10.06 | 74300 |
| 2022-11-15 | 10.06 | $10.06 | 46800 |
| 2022-11-14 | 10.06 | $10.06 | 54800 |
| 2022-11-11 | 10.06 | $10.06 | — |
| 2022-11-10 | 10.06 | $10.06 | — |
| 2022-11-09 | 10.06 | $10.06 | 85600 |
| 2022-11-08 | 10.06 | $10.06 | — |
| 2022-11-07 | 10.06 | $10.06 | 20000 |
| 2022-11-04 | 10.06 | $10.10 | — |
| 2022-11-03 | 10.05 | $10.10 | — |
| 2022-11-02 | 10.05 | $10.10 | 30100 |
| 2022-11-01 | 10.04 | $10.08 | 300 |
| 2022-10-31 | 10.04 | $10.09 | — |
| 2022-10-28 | 10.03 | $10.09 | 12700 |
| 2022-10-27 | 10.03 | $10.08 | — |
| 2022-10-26 | 10.02 | $10.08 | 24800 |
| 2022-10-25 | 10.01 | $10.07 | 195900 |
| 2022-10-24 | 10.01 | $10.07 | 28900 |
| 2022-10-21 | 10.00 | $10.06 | 77100 |
| 2022-10-20 | 9.99 | $10.02 | 210300 |
| 2022-10-19 | 9.99 | $9.99 | — |
| 2022-10-18 | 9.99 | $9.99 | 4300 |
| 2022-10-17 | 9.99 | $9.99 | — |
| 2022-10-14 | 9.99 | $9.99 | 100 |
| 2022-10-13 | 9.99 | $9.99 | — |
| 2022-10-12 | 9.99 | $9.99 | 1700 |
| 2022-10-11 | 9.99 | $10.00 | — |
| 2022-10-10 | 9.99 | $10.00 | — |
| 2022-10-07 | 9.99 | $10.00 | 10400 |
| 2022-10-06 | 9.99 | $9.99 | — |
| 2022-10-05 | 9.99 | $9.99 | 500 |
| 2022-10-04 | 9.99 | $10.02 | — |
| 2022-10-03 | 9.99 | $10.02 | — |
| 2022-09-30 | 9.98 | $10.02 | 31200 |
| 2022-09-29 | 9.98 | $10.02 | 42100 |
| 2022-09-28 | 9.98 | $9.99 | — |
| 2022-09-27 | 9.97 | $9.99 | — |
| 2022-09-26 | 9.97 | $9.99 | 800 |
| 2022-09-23 | 9.97 | $10.00 | 173300 |
| 2022-09-22 | 9.97 | $9.99 | 300600 |
| 2022-09-21 | 9.96 | $9.96 | 17000 |
| 2022-09-20 | 9.97 | $9.96 | — |
| 2022-09-19 | 9.97 | $9.96 | — |
| 2022-09-16 | 9.97 | $9.96 | — |
| 2022-09-15 | 9.97 | $9.96 | — |
| 2022-09-14 | 9.97 | $9.96 | 2600 |
| 2022-09-13 | 9.97 | $9.96 | — |
| 2022-09-12 | 9.97 | $9.96 | — |
| 2022-09-09 | 9.97 | $9.96 | — |
| 2022-09-08 | 9.97 | $9.96 | — |
| 2022-09-07 | 9.97 | $9.96 | 11300 |
| 2022-09-06 | 9.97 | $9.96 | 4200 |
| 2022-09-02 | 9.98 | $9.95 | 4700 |
| 2022-09-01 | 9.98 | $9.95 | 27000 |
| 2022-08-31 | 9.98 | $9.96 | — |
| 2022-08-30 | 9.98 | $9.96 | — |
| 2022-08-29 | 9.99 | $9.96 | 100 |
| 2022-08-26 | 9.99 | $9.97 | 100 |
| 2022-08-25 | 9.99 | $9.97 | 500000 |
| 2022-08-24 | 9.99 | $9.99 | — |
| 2022-08-23 | 9.99 | $9.99 | 330000 |
| 2022-08-22 | 10.00 | $10.01 | — |
| 2022-08-19 | 9.99 | $10.01 | — |
| 2022-08-18 | 9.99 | $10.01 | — |
| 2022-08-17 | 9.99 | $10.01 | 1.0M |
| 2022-08-16 | 9.99 | $10.00 | — |
| 2022-08-15 | 9.99 | $10.00 | — |
| 2022-08-12 | 9.99 | $10.00 | 4100 |
| 2022-08-11 | 9.98 | $10.01 | 30400 |
| 2022-08-10 | 9.98 | $10.00 | 100 |
| 2022-08-09 | 9.98 | $10.00 | 50500 |
| 2022-08-08 | 9.98 | $9.99 | — |
| 2022-08-05 | 9.98 | $9.99 | — |
| 2022-08-04 | 9.97 | $9.99 | 50000 |
| 2022-08-03 | 9.97 | $9.99 | 8900 |
| 2022-08-02 | 9.97 | $10.00 | 51500 |
| 2022-08-01 | 9.97 | $9.99 | — |
| 2022-07-29 | 9.97 | $9.99 | — |
| 2022-07-28 | 9.96 | $9.99 | 101100 |
| 2022-07-27 | 9.96 | $9.98 | 220100 |
| 2022-07-26 | 9.96 | $9.98 | — |
| 2022-07-25 | 9.96 | $9.98 | — |
| 2022-07-22 | 9.95 | $9.98 | — |
| 2022-07-21 | 9.95 | $9.98 | 100 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 100800 |
| 2022-07-13 | 9.95 | $9.96 | 100 |
| 2022-07-12 | 9.95 | $9.93 | — |
| 2022-07-11 | 9.95 | $9.93 | — |
| 2022-07-08 | 9.95 | $9.93 | 500 |
| 2022-07-07 | 9.95 | $9.93 | — |
| 2022-07-06 | 9.95 | $9.93 | — |
| 2022-07-05 | 9.95 | $9.93 | 52100 |
| 2022-07-01 | 9.96 | $9.95 | — |
| 2022-06-30 | 9.96 | $9.95 | 2000 |
| 2022-06-29 | 9.96 | $9.97 | — |
| 2022-06-28 | 9.96 | $9.97 | — |
| 2022-06-27 | 9.96 | $9.97 | — |
| 2022-06-24 | 9.96 | $9.97 | 600 |
| 2022-06-23 | 9.95 | $9.97 | 100 |
| 2022-06-22 | 9.95 | $9.97 | 600 |
| 2022-06-21 | 9.95 | $9.97 | 10900 |
| 2022-06-17 | 9.95 | $9.98 | 28700 |
| 2022-06-16 | 9.94 | $9.93 | 1600 |
| 2022-06-15 | 9.95 | $9.94 | 300 |
| 2022-06-14 | 9.95 | $9.94 | — |
| 2022-06-13 | 9.95 | $9.94 | 4300 |
| 2022-06-10 | 9.95 | $9.94 | 3300 |
| 2022-06-09 | 9.95 | $9.94 | 1300 |
| 2022-06-08 | 9.95 | $9.95 | — |
| 2022-06-07 | 9.95 | $9.95 | 704300 |
| 2022-06-06 | 9.95 | $9.93 | 600 |
| 2022-06-03 | 9.95 | $9.95 | — |
| 2022-06-02 | 9.95 | $9.95 | — |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | 157400 |
| 2022-05-26 | 9.95 | $9.95 | — |
| 2022-05-25 | 9.95 | $9.95 | — |
| 2022-05-24 | 9.95 | $9.95 | — |
| 2022-05-23 | 9.95 | $9.95 | — |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | — |
| 2022-05-18 | 9.95 | $9.95 | — |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | — |
| 2022-05-13 | 9.96 | $9.95 | — |
| 2022-05-12 | 9.96 | $9.95 | 200 |
| 2022-05-11 | 9.96 | $9.95 | — |
| 2022-05-10 | 9.96 | $9.95 | 100 |
| 2022-05-09 | 9.96 | $9.95 | — |
| 2022-05-06 | 9.96 | $9.95 | 500 |
| 2022-05-05 | 9.96 | $9.96 | — |
| 2022-05-04 | 9.96 | $9.96 | 5800 |
| 2022-05-03 | 9.96 | $9.96 | — |
| 2022-05-02 | 9.96 | $9.96 | 11800 |
| 2022-04-29 | 9.96 | $9.95 | — |
| 2022-04-28 | 9.96 | $9.95 | 300 |
| 2022-04-27 | 9.96 | $10.01 | — |
| 2022-04-26 | 9.96 | $10.01 | — |
| 2022-04-25 | 9.95 | $10.01 | 300 |
| 2022-04-22 | 9.95 | $9.98 | — |
| 2022-04-21 | 9.95 | $9.98 | 900 |
| 2022-04-20 | 9.94 | $9.94 | 100000 |
| 2022-04-19 | 9.94 | $9.97 | — |
| 2022-04-18 | 9.94 | $9.97 | — |
| 2022-04-14 | 9.94 | $9.97 | 1200 |
| 2022-04-13 | 9.93 | $9.96 | 1100 |
| 2022-04-12 | 9.93 | $9.93 | 5800 |
| 2022-04-11 | 9.93 | $9.93 | 400 |
| 2022-04-08 | 9.93 | $9.93 | 1600 |
| 2022-04-07 | 9.93 | $9.94 | 175300 |
| 2022-04-06 | 9.93 | $9.94 | 62600 |
| 2022-04-05 | 9.93 | $9.94 | 541000 |
| 2022-04-04 | 9.93 | $9.95 | 200 |
| 2022-04-01 | 9.92 | $9.97 | — |
| 2022-03-31 | 9.92 | $9.97 | 1300 |
| 2022-03-30 | 9.91 | $9.93 | 100 |
| 2022-03-29 | 9.91 | $9.93 | 1000 |
| 2022-03-28 | 9.91 | $9.93 | 2300 |
| 2022-03-25 | 9.91 | $9.92 | 141400 |
| 2022-03-24 | 9.90 | $9.91 | 54700 |
| 2022-03-23 | 9.90 | $9.93 | 400 |
| 2022-03-22 | 9.90 | $9.94 | 602100 |
| 2022-03-21 | 9.90 | $9.92 | — |
| 2022-03-18 | 9.89 | $9.92 | — |
| 2022-03-17 | 9.89 | $9.92 | 41300 |
| 2022-03-16 | 9.89 | $9.92 | — |
| 2022-03-15 | 9.89 | $9.92 | — |
| 2022-03-14 | 9.88 | $9.92 | — |
| 2022-03-11 | 9.88 | $9.92 | 68100 |
| 2022-03-10 | 9.87 | $9.91 | 100 |
| 2022-03-09 | 9.87 | $9.91 | — |
| 2022-03-08 | 9.87 | $9.91 | 700 |
| 2022-03-07 | 9.86 | $9.93 | 11100 |
| 2022-03-04 | 9.85 | $9.84 | — |
| 2022-03-03 | 9.86 | $9.84 | — |
| 2022-03-02 | 9.86 | $9.84 | — |
| 2022-03-01 | 9.86 | $9.84 | 18500 |
| 2022-02-28 | 9.86 | $9.87 | 1700 |
| 2022-02-25 | 9.86 | $9.88 | 64300 |
| 2022-02-24 | 9.86 | $9.84 | 1000 |
| 2022-02-23 | 9.86 | $9.85 | — |
| 2022-02-22 | 9.86 | $9.85 | 34500 |
| 2022-02-18 | 9.86 | $9.86 | 11000 |
| 2022-02-17 | 9.86 | $9.86 | 200 |
| 2022-02-16 | 9.86 | $9.87 | 4900 |
| 2022-02-15 | 9.86 | $9.86 | 300 |
| 2022-02-14 | 9.86 | $9.95 | 1000 |
| 2022-02-11 | 9.85 | $9.85 | — |
| 2022-02-10 | 9.85 | $9.85 | 400 |
| 2022-02-09 | 9.86 | $9.87 | 100100 |
| 2022-02-08 | 9.85 | $9.89 | — |
| 2022-02-07 | 9.85 | $9.89 | 2600 |
| 2022-02-04 | 9.85 | $9.85 | 39900 |
| 2022-02-03 | 9.84 | $9.84 | — |
| 2022-02-02 | 9.85 | $9.84 | 700 |
| 2022-02-01 | 9.85 | $9.84 | 400100 |
| 2022-01-31 | 9.85 | $9.88 | 600 |
| 2022-01-28 | 9.84 | $9.81 | — |
| 2022-01-27 | 9.85 | $9.81 | 300 |
| 2022-01-26 | 9.85 | $9.81 | — |
| 2022-01-25 | 9.85 | $9.81 | 500 |
| 2022-01-24 | 9.86 | $9.84 | 100500 |
| 2022-01-21 | 9.86 | $9.81 | 1200 |
| 2022-01-20 | 9.87 | $9.84 | 26100 |
| 2022-01-19 | 9.87 | $9.86 | 119000 |
| 2022-01-18 | 9.87 | $9.90 | — |
| 2022-01-14 | 9.87 | $9.90 | — |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
1.11
2026-07-16
Close Price
$1.05
Vol: 70081
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.94
Average
7.52
Maximum
11.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 1.11 | $1.05 | 70081 |
| 2026-07-15 | 1.12 | $1.11 | 103600 |
| 2026-07-14 | 1.12 | $1.10 | 36915 |
| 2026-07-13 | 1.12 | $1.13 | 39500 |
| 2026-07-10 | 1.12 | $1.13 | 77400 |
| 2026-07-09 | 1.12 | $1.14 | 50409 |
| 2026-07-08 | 1.13 | $1.15 | 30124 |
| 2026-07-07 | 1.13 | $1.18 | 44942 |
| 2026-07-06 | 1.12 | $1.14 | 86900 |
| 2026-07-02 | 1.13 | $1.18 | 110200 |
| 2026-07-01 | 1.13 | $1.13 | 110500 |
| 2026-06-30 | 1.13 | $1.15 | 80800 |
| 2026-06-29 | 1.14 | $1.14 | 662729 |
| 2026-06-26 | 1.14 | $1.06 | 124219 |
| 2026-06-25 | 1.16 | $0.99 | 89700 |
| 2026-06-24 | 1.19 | $0.98 | 146100 |
| 2026-06-23 | 1.22 | $1.02 | 123700 |
| 2026-06-22 | 1.25 | $1.06 | 153215 |
| 2026-06-18 | 1.28 | $1.11 | 49924 |
| 2026-06-17 | 1.30 | $1.16 | 146021 |
| 2026-06-16 | 1.33 | $1.15 | 153000 |
| 2026-06-15 | 1.35 | $1.22 | 104100 |
| 2026-06-12 | 1.38 | $1.25 | 78800 |
| 2026-06-11 | 1.40 | $1.34 | 155373 |
| 2026-06-10 | 1.41 | $1.26 | 50513 |
| 2026-06-09 | 1.44 | $1.28 | 96600 |
| 2026-06-08 | 1.46 | $1.28 | 76500 |
| 2026-06-05 | 1.49 | $1.26 | 71200 |
| 2026-06-04 | 1.52 | $1.36 | 108208 |
| 2026-06-03 | 1.54 | $1.34 | 66400 |
| 2026-06-02 | 1.57 | $1.34 | 179117 |
| 2026-06-01 | 1.60 | $1.46 | 179900 |
| 2026-05-29 | 1.62 | $1.49 | 132100 |
| 2026-05-28 | 1.64 | $1.58 | 220300 |
| 2026-05-27 | 1.65 | $1.43 | 199561 |
| 2026-05-26 | 1.68 | $1.58 | 78001 |
| 2026-05-22 | 1.69 | $1.63 | 81207 |
| 2026-05-21 | 1.70 | $1.64 | 60313 |
| 2026-05-20 | 1.71 | $1.65 | 68308 |
| 2026-05-19 | 1.72 | $1.64 | 137900 |
| 2026-05-18 | 1.73 | $1.64 | 54627 |
| 2026-05-15 | 1.74 | $1.67 | 146130 |
| 2026-05-14 | 1.75 | $1.69 | 166378 |
| 2026-05-13 | 1.75 | $1.70 | 106322 |
| 2026-05-12 | 1.76 | $1.71 | 128400 |
| 2026-05-11 | 1.76 | $1.68 | 314719 |
| 2026-05-08 | 1.77 | $1.75 | 266713 |
| 2026-05-07 | 1.77 | $1.86 | 144900 |
| 2026-05-06 | 1.76 | $1.78 | 117976 |
| 2026-05-05 | 1.76 | $1.82 | 365100 |
| 2026-05-04 | 1.76 | $1.80 | 574223 |
| 2026-05-01 | 1.75 | $1.79 | 101100 |
| 2026-04-30 | 1.75 | $1.72 | 109126 |
| 2026-04-29 | 1.76 | $1.71 | 271925 |
| 2026-04-28 | 1.77 | $1.68 | 148973 |
| 2026-04-27 | 1.78 | $1.75 | 240000 |
| 2026-04-24 | 1.79 | $1.84 | 219116 |
| 2026-04-23 | 1.79 | $1.70 | 246100 |
| 2026-04-22 | 1.81 | $1.72 | 218200 |
| 2026-04-21 | 1.82 | $1.77 | 272330 |
| 2026-04-20 | 1.83 | $1.79 | 203548 |
| 2026-04-17 | 1.85 | $1.76 | 133300 |
| 2026-04-16 | 1.86 | $1.74 | 234643 |
| 2026-04-15 | 1.88 | $1.79 | 177000 |
| 2026-04-14 | 1.89 | $1.75 | 212400 |
| 2026-04-13 | 1.91 | $1.76 | 252414 |
| 2026-04-10 | 1.93 | $1.77 | 202750 |
| 2026-04-09 | 1.96 | $1.82 | 516253 |
| 2026-04-08 | 1.98 | $1.96 | 419100 |
| 2026-04-07 | 1.99 | $1.83 | 182800 |
| 2026-04-06 | 2.02 | $1.90 | 200700 |
| 2026-04-02 | 2.05 | $1.95 | 340834 |
| 2026-04-01 | 2.08 | $1.90 | 309232 |
| 2026-03-31 | 2.12 | $1.96 | 401447 |
| 2026-03-30 | 2.16 | $1.84 | 381732 |
| 2026-03-27 | 2.22 | $2.02 | 364518 |
| 2026-03-26 | 2.26 | $2.03 | 358069 |
| 2026-03-25 | 2.30 | $2.21 | 494500 |
| 2026-03-24 | 2.33 | $2.01 | 574523 |
| 2026-03-23 | 2.37 | $2.26 | 1.5M |
| 2026-03-20 | 2.39 | $1.99 | 3.3M |
| 2026-03-19 | 2.43 | $1.70 | 1.0M |
| 2026-03-18 | 2.50 | $1.94 | 977620 |
| 2026-03-17 | 2.54 | $2.09 | 1.1M |
| 2026-03-16 | 2.57 | $2.30 | 684032 |
| 2026-03-13 | 2.56 | $2.40 | 1.3M |
| 2026-03-12 | 2.54 | $2.21 | 1.4M |
| 2026-03-11 | 2.53 | $2.58 | 987388 |
| 2026-03-10 | 2.48 | $2.75 | 1.3M |
| 2026-03-09 | 2.41 | $2.87 | 1.0M |
| 2026-03-06 | 2.31 | $3.10 | 1.2M |
| 2026-03-05 | 2.18 | $3.11 | 2.0M |
| 2026-03-04 | 2.04 | $3.44 | 4.9M |
| 2026-03-03 | 1.86 | $2.49 | 2.3M |
| 2026-03-02 | 1.76 | $2.81 | 5.9M |
| 2026-02-27 | 1.62 | $2.98 | 5.4M |
| 2026-02-26 | 1.46 | $2.28 | 2.8M |
| 2026-02-25 | 1.35 | $2.36 | 3.5M |
| 2026-02-24 | 1.24 | $1.83 | 2.3M |
| 2026-02-23 | 1.17 | $1.70 | 3.5M |
| 2026-02-20 | 1.10 | $1.55 | 14.7M |
| 2026-02-19 | 1.05 | $1.55 | 2.9M |
| 2026-02-18 | 1.00 | $1.38 | 3.8M |
| 2026-02-17 | 0.97 | $1.26 | 51.9M |
| 2026-02-13 | 0.94 | $0.77 | 228627 |
| 2026-02-12 | 0.97 | $0.80 | 104134 |
| 2026-02-11 | 0.99 | $0.84 | 239100 |
| 2026-02-10 | 1.01 | $0.91 | 158526 |
| 2026-02-09 | 1.03 | $1.01 | 124292 |
| 2026-02-06 | 1.04 | $0.92 | 74636 |
| 2026-02-05 | 1.06 | $0.90 | 151607 |
| 2026-02-04 | 1.08 | $0.98 | 130100 |
| 2026-02-03 | 1.10 | $1.00 | 70627 |
| 2026-02-02 | 1.11 | $1.03 | 109100 |
| 2026-01-30 | 1.13 | $1.00 | 107144 |
| 2026-01-29 | 1.15 | $1.07 | 188200 |
| 2026-01-28 | 1.16 | $1.09 | 147200 |
| 2026-01-27 | 1.18 | $1.02 | 109200 |
| 2026-01-26 | 1.20 | $1.03 | 205400 |
| 2026-01-23 | 1.22 | $1.03 | 624245 |
| 2026-01-22 | 1.25 | $1.13 | 171613 |
| 2026-01-21 | 1.27 | $1.14 | 229400 |
| 2026-01-20 | 1.28 | $1.14 | 162831 |
| 2026-01-16 | 1.30 | $1.15 | 185305 |
| 2026-01-15 | 1.32 | $1.25 | 79300 |
| 2026-01-14 | 1.33 | $1.29 | 32900 |
| 2026-01-13 | 1.34 | $1.28 | 22206 |
| 2026-01-12 | 1.35 | $1.32 | 27700 |
| 2026-01-09 | 1.35 | $1.29 | 61286 |
| 2026-01-08 | 1.36 | $1.32 | 44020 |
| 2026-01-07 | 1.36 | $1.34 | 50114 |
| 2026-01-06 | 1.37 | $1.29 | 61350 |
| 2026-01-05 | 1.38 | $1.30 | 211000 |
| 2026-01-02 | 1.39 | $1.34 | 92376 |
| 2025-12-31 | 1.40 | $1.36 | 35916 |
| 2025-12-30 | 1.41 | $1.37 | 54200 |
| 2025-12-29 | 1.42 | $1.37 | 45800 |
| 2025-12-26 | 1.42 | $1.40 | 86913 |
| 2025-12-24 | 1.43 | $1.41 | 61903 |
| 2025-12-23 | 1.43 | $1.41 | 115800 |
| 2025-12-22 | 1.43 | $1.42 | 143000 |
| 2025-12-19 | 1.44 | $1.39 | 64279 |
| 2025-12-18 | 1.44 | $1.41 | 38241 |
| 2025-12-17 | 1.45 | $1.40 | 207431 |
| 2025-12-16 | 1.45 | $1.37 | 74800 |
| 2025-12-15 | 1.46 | $1.35 | 319800 |
| 2025-12-12 | 1.47 | $1.40 | 178800 |
| 2025-12-11 | 1.47 | $1.39 | 153200 |
| 2025-12-10 | 1.47 | $1.42 | 203500 |
| 2025-12-09 | 1.47 | $1.50 | 106543 |
| 2025-12-08 | 1.47 | $1.55 | 48900 |
| 2025-12-05 | 1.45 | $1.63 | 336400 |
| 2025-12-04 | 1.42 | $1.63 | 304875 |
| 2025-12-03 | 1.40 | $1.50 | 98700 |
| 2025-12-02 | 1.38 | $1.35 | 110806 |
| 2025-12-01 | 1.37 | $1.47 | 88139 |
| 2025-11-28 | 1.36 | $1.47 | 89500 |
| 2025-11-26 | 1.34 | $1.44 | 26922 |
| 2025-11-25 | 1.33 | $1.42 | 108800 |
| 2025-11-24 | 1.32 | $1.46 | 96900 |
| 2025-11-21 | 1.30 | $1.41 | 136600 |
| 2025-11-20 | 1.29 | $1.51 | 205904 |
| 2025-11-19 | 1.27 | $1.36 | 68500 |
| 2025-11-18 | 1.27 | $1.35 | 99754 |
| 2025-11-17 | 1.26 | $1.29 | 72200 |
| 2025-11-14 | 1.27 | $1.27 | 71000 |
| 2025-11-13 | 1.27 | $1.28 | 162371 |
| 2025-11-12 | 1.28 | $1.29 | 126508 |
| 2025-11-11 | 1.29 | $1.24 | 133400 |
| 2025-11-10 | 1.30 | $1.26 | 348610 |
| 2025-11-07 | 1.32 | $1.07 | 401910 |
| 2025-11-06 | 1.35 | $1.08 | 321260 |
| 2025-11-05 | 1.39 | $1.17 | 285319 |
| 2025-11-04 | 1.42 | $1.21 | 158800 |
| 2025-11-03 | 1.44 | $1.19 | 334623 |
| 2025-10-31 | 1.48 | $1.31 | 210995 |
| 2025-10-30 | 1.50 | $1.40 | 175600 |
| 2025-10-29 | 1.52 | $1.44 | 162433 |
| 2025-10-28 | 1.54 | $1.42 | 158859 |
| 2025-10-27 | 1.56 | $1.43 | 184800 |
| 2025-10-24 | 1.59 | $1.40 | 334129 |
| 2025-10-23 | 1.62 | $1.43 | 444100 |
| 2025-10-22 | 1.66 | $1.52 | 124000 |
| 2025-10-21 | 1.69 | $1.59 | 122241 |
| 2025-10-20 | 1.72 | $1.62 | 287488 |
| 2025-10-17 | 1.75 | $1.52 | 91300 |
| 2025-10-16 | 1.79 | $1.55 | 245000 |
| 2025-10-15 | 1.84 | $1.59 | 210105 |
| 2025-10-14 | 1.89 | $1.59 | 1.4M |
| 2025-10-13 | 1.94 | $1.57 | 234566 |
| 2025-10-10 | 2.00 | $1.58 | 391349 |
| 2025-10-09 | 2.06 | $1.60 | 407431 |
| 2025-10-08 | 2.13 | $1.59 | 1.0M |
| 2025-10-07 | 2.20 | $1.74 | 2.6M |
| 2025-10-06 | 2.26 | $1.67 | 2.4M |
| 2025-10-03 | 2.33 | $2.04 | 620114 |
| 2025-10-02 | 2.36 | $2.10 | 52525 |
| 2025-10-01 | 2.40 | $2.14 | 45529 |
| 2025-09-30 | 2.43 | $2.12 | 145445 |
| 2025-09-29 | 2.46 | $2.29 | 103825 |
| 2025-09-26 | 2.48 | $2.26 | 708411 |
| 2025-09-25 | 2.50 | $2.33 | 57317 |
| 2025-09-24 | 2.51 | $2.42 | 40300 |
| 2025-09-23 | 2.52 | $2.48 | 56956 |
| 2025-09-22 | 2.52 | $2.51 | 58000 |
| 2025-09-19 | 2.51 | $2.64 | 69617 |
| 2025-09-18 | 2.49 | $2.57 | 168323 |
| 2025-09-17 | 2.48 | $2.61 | 128208 |
| 2025-09-16 | 2.46 | $2.66 | 113600 |
| 2025-09-15 | 2.43 | $2.60 | 417215 |
| 2025-09-12 | 2.40 | $2.45 | 132601 |
| 2025-09-11 | 2.39 | $2.50 | 56308 |
| 2025-09-10 | 2.38 | $2.49 | 199938 |
| 2025-09-09 | 2.37 | $2.44 | 191319 |
| 2025-09-08 | 2.36 | $2.47 | 269800 |
| 2025-09-05 | 2.35 | $2.31 | 22313 |
| 2025-09-04 | 2.35 | $2.35 | 151119 |
| 2025-09-03 | 2.34 | $2.48 | 200931 |
| 2025-09-02 | 2.32 | $2.37 | 258200 |
| 2025-08-29 | 2.31 | $2.45 | 220100 |
| 2025-08-28 | 2.29 | $2.33 | 110400 |
| 2025-08-27 | 2.28 | $2.46 | 87011 |
| 2025-08-26 | 2.26 | $2.55 | 293324 |
| 2025-08-25 | 2.22 | $2.39 | 156200 |
| 2025-08-22 | 2.20 | $2.30 | 419502 |
| 2025-08-21 | 2.18 | $2.00 | 301907 |
| 2025-08-20 | 2.20 | $2.05 | 89261 |
| 2025-08-19 | 2.21 | $2.09 | 75900 |
| 2025-08-18 | 2.21 | $2.13 | 211042 |
| 2025-08-15 | 2.22 | $2.28 | 333177 |
| 2025-08-14 | 2.22 | $2.58 | 1.1M |
| 2025-08-13 | 2.19 | $2.74 | 312770 |
| 2025-08-12 | 2.15 | $2.32 | 300110 |
| 2025-08-11 | 2.15 | $2.16 | 122300 |
| 2025-08-08 | 2.18 | $2.23 | 55379 |
| 2025-08-07 | 2.20 | $2.13 | 177776 |
| 2025-08-06 | 2.24 | $2.05 | 209276 |
| 2025-08-05 | 2.29 | $1.99 | 302800 |
| 2025-08-04 | 2.36 | $1.89 | 282888 |
| 2025-08-01 | 2.44 | $1.91 | 345255 |
| 2025-07-31 | 2.54 | $2.04 | 410400 |
| 2025-07-30 | 2.63 | $2.09 | 203922 |
| 2025-07-29 | 2.73 | $2.04 | 258343 |
| 2025-07-28 | 2.83 | $2.10 | 243200 |
| 2025-07-25 | 2.94 | $2.04 | 250506 |
| 2025-07-24 | 3.07 | $2.15 | 297000 |
| 2025-07-23 | 3.21 | $2.33 | 174629 |
| 2025-07-22 | 3.35 | $2.17 | 1.1M |
| 2025-07-21 | 3.52 | $3.06 | 34858 |
| 2025-07-18 | 3.63 | $3.12 | 56400 |
| 2025-07-17 | 3.74 | $3.18 | 90429 |
| 2025-07-16 | 3.87 | $3.14 | 55500 |
| 2025-07-15 | 4.01 | $3.09 | 27248 |
| 2025-07-14 | 4.17 | $3.32 | 82200 |
| 2025-07-11 | 4.31 | $3.38 | 42613 |
| 2025-07-10 | 4.45 | $3.52 | 38414 |
| 2025-07-09 | 4.58 | $3.61 | 47991 |
| 2025-07-08 | 4.71 | $3.76 | 85944 |
| 2025-07-07 | 4.83 | $4.06 | 83214 |
| 2025-07-03 | 4.91 | $3.91 | 54600 |
| 2025-07-02 | 5.02 | $3.93 | 248900 |
| 2025-07-01 | 5.13 | $3.86 | 268560 |
| 2025-06-30 | 5.24 | $3.67 | 987900 |
| 2025-06-27 | 5.37 | $3.90 | 447800 |
| 2025-06-26 | 5.49 | $4.42 | 1.4M |
| 2025-06-25 | 5.55 | $6.64 | 1.1M |
| 2025-06-24 | 5.39 | $6.39 | 27600 |
| 2025-06-23 | 5.25 | $5.72 | 38748 |
| 2025-06-20 | 5.17 | $6.48 | 60900 |
| 2025-06-18 | 5.01 | $6.45 | 59250 |
| 2025-06-17 | 4.84 | $7.10 | 238316 |
| 2025-06-16 | 4.61 | $5.61 | 178000 |
| 2025-06-13 | 4.51 | $5.40 | 346311 |
| 2025-06-12 | 4.43 | $4.31 | 92380 |
| 2025-06-11 | 4.46 | $4.35 | 168635 |
| 2025-06-10 | 4.49 | $4.15 | 77122 |
| 2025-06-09 | 4.55 | $4.69 | 11552 |
| 2025-06-06 | 4.56 | $4.49 | 11900 |
| 2025-06-05 | 4.58 | $4.28 | 16512 |
| 2025-06-04 | 4.64 | $4.57 | 14600 |
| 2025-06-03 | 4.67 | $4.30 | 9208 |
| 2025-06-02 | 4.73 | $4.41 | 108531 |
| 2025-05-30 | 4.78 | $3.85 | 167500 |
| 2025-05-29 | 4.90 | $3.80 | 133019 |
| 2025-05-28 | 5.03 | $4.40 | 28177 |
| 2025-05-27 | 5.11 | $4.94 | 6400 |
| 2025-05-23 | 5.14 | $4.90 | 3400 |
| 2025-05-22 | 5.19 | $4.98 | 7789 |
| 2025-05-21 | 5.23 | $4.90 | 8424 |
| 2025-05-20 | 5.28 | $5.05 | 17011 |
| 2025-05-19 | 5.33 | $5.12 | 11000 |
| 2025-05-16 | 5.37 | $5.09 | 19406 |
| 2025-05-15 | 5.41 | $5.17 | 7239 |
| 2025-05-14 | 5.45 | $5.14 | 4000 |
| 2025-05-13 | 5.49 | $5.10 | 6900 |
| 2025-05-12 | 5.54 | $5.35 | 4101 |
| 2025-05-09 | 5.56 | $5.18 | 15700 |
| 2025-05-08 | 5.60 | $5.15 | 20240 |
| 2025-05-07 | 5.64 | $5.35 | 19546 |
| 2025-05-06 | 5.67 | $5.35 | 26921 |
| 2025-05-05 | 5.69 | $5.46 | 4307 |
| 2025-05-02 | 5.71 | $5.42 | 40023 |
| 2025-05-01 | 5.73 | $5.55 | 119002 |
| 2025-04-30 | 5.74 | $5.75 | 25200 |
| 2025-04-29 | 5.73 | $6.10 | 80651 |
| 2025-04-28 | 5.68 | $5.95 | 45500 |
| 2025-04-25 | 5.64 | $5.71 | 39000 |
| 2025-04-24 | 5.63 | $6.16 | 13949 |
| 2025-04-23 | 5.57 | $6.64 | 141025 |
| 2025-04-22 | 5.47 | $5.73 | 12920 |
| 2025-04-21 | 5.45 | $5.55 | 9717 |
| 2025-04-17 | 5.45 | $5.59 | 3800 |
| 2025-04-16 | 5.45 | $5.25 | 21800 |
| 2025-04-15 | 5.47 | $5.41 | 20100 |
| 2025-04-14 | 5.49 | $5.41 | 28040 |
| 2025-04-11 | 5.51 | $5.04 | 9302 |
| 2025-04-10 | 5.57 | $4.91 | 24627 |
| 2025-04-09 | 5.64 | $5.34 | 84100 |
| 2025-04-08 | 5.67 | $5.52 | 35152 |
| 2025-04-07 | 5.68 | $5.62 | 14700 |
| 2025-04-04 | 5.67 | $5.95 | 32535 |
| 2025-04-03 | 5.62 | $5.74 | 70219 |
| 2025-04-02 | 5.59 | $5.50 | 20240 |
| 2025-04-01 | 5.56 | $5.61 | 32514 |
| 2025-03-31 | 5.52 | $5.21 | 40761 |
| 2025-03-28 | 5.51 | $5.51 | 24687 |
| 2025-03-27 | 5.46 | $5.92 | 64536 |
| 2025-03-26 | 5.37 | $6.00 | 89042 |
| 2025-03-25 | 5.25 | $5.93 | 20136 |
| 2025-03-24 | 5.14 | $5.67 | 18500 |
| 2025-03-21 | 5.04 | $5.76 | 23881 |
| 2025-03-20 | 4.93 | $5.62 | 32500 |
| 2025-03-19 | 4.84 | $5.40 | 60440 |
| 2025-03-18 | 4.77 | $5.76 | 61717 |
| 2025-03-17 | 4.67 | $5.97 | 104338 |
| 2025-03-14 | 4.55 | $6.07 | 119731 |
| 2025-03-13 | 4.43 | $5.51 | 98636 |
| 2025-03-12 | 4.36 | $5.29 | 331439 |
| 2025-03-11 | 4.31 | $4.62 | 121493 |
| 2025-03-10 | 4.33 | $3.53 | 73203 |
| 2025-03-07 | 4.47 | $3.95 | 40300 |
| 2025-03-06 | 4.58 | $4.04 | 54635 |
| 2025-03-05 | 4.69 | $3.78 | 42045 |
| 2025-03-04 | 4.84 | $3.77 | 22400 |
| 2025-03-03 | 5.00 | $3.67 | 36700 |
| 2025-02-28 | 5.18 | $4.08 | 44757 |
| 2025-02-27 | 5.35 | $3.76 | 89015 |
| 2025-02-26 | 5.55 | $3.98 | 36808 |
| 2025-02-25 | 5.76 | $4.04 | 60104 |
| 2025-02-24 | 5.97 | $4.36 | 193029 |
| 2025-02-21 | 6.17 | $5.30 | 120615 |
| 2025-02-20 | 6.29 | $6.05 | 134963 |
| 2025-02-19 | 6.34 | $6.28 | 96700 |
| 2025-02-18 | 6.38 | $6.23 | 58470 |
| 2025-02-14 | 6.43 | $6.44 | 95826 |
| 2025-02-13 | 6.46 | $6.25 | 67600 |
| 2025-02-12 | 6.51 | $5.91 | 173265 |
| 2025-02-11 | 6.60 | $5.90 | 97113 |
| 2025-02-10 | 6.71 | $6.23 | 147404 |
| 2025-02-07 | 6.81 | $5.90 | 129754 |
| 2025-02-06 | 6.94 | $5.98 | 101921 |
| 2025-02-05 | 7.08 | $6.09 | 323822 |
| 2025-02-04 | 7.20 | $5.83 | 520800 |
| 2025-02-03 | 7.36 | $6.74 | 184998 |
| 2025-01-31 | 7.42 | $7.09 | 215500 |
| 2025-01-30 | 7.44 | $7.28 | 191400 |
| 2025-01-29 | 7.43 | $6.98 | 143744 |
| 2025-01-28 | 7.41 | $7.28 | 88039 |
| 2025-01-27 | 7.34 | $7.17 | 146200 |
| 2025-01-24 | 7.25 | $7.69 | 414610 |
| 2025-01-23 | 7.09 | $8.15 | 1.0M |
| 2025-01-22 | 6.85 | $7.02 | 352900 |
| 2025-01-21 | 6.70 | $6.92 | 775435 |
| 2025-01-17 | 6.54 | $8.85 | 18.6M |
| 2025-01-16 | 6.15 | $5.42 | 254378 |
| 2025-01-15 | 6.07 | $6.62 | 292565 |
| 2025-01-14 | 5.86 | $7.73 | 493800 |
| 2025-01-13 | 5.50 | $11.11 | 862246 |
| 2025-01-10 | 4.79 | $8.86 | 359412 |
| 2025-01-08 | 4.25 | $7.65 | 323071 |
| 2025-01-07 | 3.80 | $7.52 | 542547 |
| 2025-01-06 | 3.33 | $6.70 | 733700 |
| 2025-01-03 | 2.92 | $6.04 | 4.0M |
| 2025-01-02 | 2.56 | $5.12 | 3.8M |
| 2024-12-31 | 2.27 | $7.60 | 89.7M |
| 2024-12-30 | 1.71 | $1.05 | 153541 |
| 2024-12-27 | 1.79 | $1.72 | 36614 |
| 2024-12-26 | 1.81 | $1.78 | 31600 |
| 2024-12-24 | 1.83 | $1.77 | 65600 |
| 2024-12-23 | 1.84 | $2.05 | 268500 |
| 2024-12-20 | 1.83 | $1.83 | 198100 |
| 2024-12-19 | 1.85 | $2.33 | 789700 |
| 2024-12-18 | 1.82 | $1.55 | 14656 |
| 2024-12-17 | 1.86 | $1.51 | 14110 |
| 2024-12-16 | 1.92 | $1.59 | 10231 |
| 2024-12-13 | 1.97 | $1.55 | 12218 |
| 2024-12-12 | 2.03 | $1.56 | 9711 |
| 2024-12-11 | 2.10 | $1.64 | 28522 |
| 2024-12-10 | 2.16 | $1.76 | 5000 |
| 2024-12-09 | 2.22 | $1.75 | 29211 |
| 2024-12-06 | 2.29 | $1.85 | 8100 |
| 2024-12-05 | 2.35 | $1.88 | 43160 |
| 2024-12-04 | 2.41 | $2.10 | 112505 |
| 2024-12-03 | 2.46 | $2.30 | 10816 |
| 2024-12-02 | 2.49 | $2.40 | 105000 |
| 2024-11-29 | 2.51 | $2.45 | 29400 |
| 2024-11-27 | 2.53 | $2.52 | 59300 |
| 2024-11-26 | 2.54 | $2.40 | 141100 |
| 2024-11-25 | 2.56 | $2.00 | 42000 |
| 2024-11-22 | 2.63 | $2.28 | 5403 |
| 2024-11-21 | 2.68 | $2.36 | 11300 |
| 2024-11-20 | 2.73 | $2.47 | 51013 |
| 2024-11-19 | 2.76 | $2.44 | 10819 |
| 2024-11-18 | 2.80 | $2.45 | 29744 |
| 2024-11-15 | 2.85 | $2.51 | 11300 |
| 2024-11-14 | 2.89 | $2.53 | 4200 |
| 2024-11-13 | 2.93 | $2.87 | 20900 |
| 2024-11-12 | 2.94 | $2.96 | 8900 |
| 2024-11-11 | 2.95 | $2.98 | 3828 |
| 2024-11-08 | 2.95 | $3.00 | 4000 |
| 2024-11-07 | 2.95 | $2.99 | 6500 |
| 2024-11-06 | 2.96 | $2.93 | 88622 |
| 2024-11-05 | 2.98 | $2.95 | 81400 |
| 2024-11-04 | 3.00 | $2.75 | 120822 |
| 2024-11-01 | 3.05 | $2.62 | 3500 |
| 2024-10-31 | 3.12 | $2.72 | 3800 |
| 2024-10-30 | 3.19 | $2.75 | 11233 |
| 2024-10-29 | 3.27 | $3.14 | 22019 |
| 2024-10-28 | 3.35 | $3.00 | 32400 |
| 2024-10-25 | 3.47 | $3.08 | 16600 |
| 2024-10-24 | 3.63 | $3.16 | 17200 |
| 2024-10-23 | 3.82 | $3.06 | 9200 |
| 2024-10-22 | 4.06 | $3.25 | 46200 |
| 2024-10-21 | 4.32 | $3.10 | 20831 |
| 2024-10-18 | 4.63 | $3.02 | 16499 |
| 2024-10-17 | 5.00 | $3.06 | 73950 |
| 2024-10-16 | 5.39 | $3.26 | 26065 |
| 2024-10-15 | 5.81 | $3.15 | 5722 |
| 2024-10-14 | 6.27 | $3.43 | 20007 |
| 2024-10-11 | 6.74 | $3.31 | 41961 |
| 2024-10-10 | 7.26 | $3.80 | 165286 |
| 2024-10-09 | 7.77 | $3.94 | 62033 |
| 2024-10-08 | 8.30 | $3.89 | 103117 |
| 2024-10-07 | 8.86 | $4.43 | 42431 |
| 2024-10-04 | 9.41 | $4.32 | 89397 |
| 2024-10-03 | 10.00 | $5.00 | 214935 |
| 2024-10-02 | 10.55 | $6.00 | 136304 |
| 2024-10-01 | 11.03 | $9.24 | 24800 |
| 2024-09-30 | 11.21 | $11.29 | 401300 |
| 2024-09-27 | 11.20 | $11.02 | 38800 |
| 2024-09-26 | 11.21 | $11.46 | 23100 |
| 2024-09-25 | 11.17 | $11.12 | 8400 |
| 2024-09-24 | 11.17 | $12.11 | 10300 |
| 2024-09-23 | 11.07 | $11.02 | 4200 |
| 2024-09-20 | 11.07 | $11.50 | 89700 |
| 2024-09-19 | 11.03 | $10.98 | 800 |
| 2024-09-18 | 11.03 | $11.10 | 200 |
| 2024-09-17 | 11.02 | $11.11 | — |
| 2024-09-16 | 11.02 | $11.11 | 500 |
| 2024-09-13 | 11.01 | $11.00 | — |
| 2024-09-12 | 11.01 | $11.00 | 1200 |
| 2024-09-11 | 11.01 | $10.99 | 1000 |
| 2024-09-10 | 11.02 | $11.00 | 200 |
| 2024-09-09 | 11.02 | $11.01 | 3000 |
| 2024-09-06 | 11.02 | $10.98 | 400 |
| 2024-09-05 | 11.03 | $10.98 | — |
| 2024-09-04 | 11.04 | $10.98 | 600 |
| 2024-09-03 | 11.04 | $10.98 | 400 |
| 2024-08-30 | 11.05 | $11.03 | — |
| 2024-08-29 | 11.05 | $11.03 | — |
| 2024-08-28 | 11.06 | $11.03 | — |
| 2024-08-27 | 11.06 | $11.03 | 22900 |
| 2024-08-26 | 11.06 | $11.06 | — |
| 2024-08-23 | 11.06 | $11.06 | — |
| 2024-08-22 | 11.06 | $11.06 | — |
| 2024-08-21 | 11.06 | $11.06 | — |
| 2024-08-20 | 11.06 | $11.06 | — |
| 2024-08-19 | 11.06 | $11.06 | — |
| 2024-08-16 | 11.06 | $11.06 | — |
| 2024-08-15 | 11.05 | $11.06 | — |
| 2024-08-14 | 11.05 | $11.06 | — |
| 2024-08-13 | 11.05 | $11.06 | — |
| 2024-08-12 | 11.05 | $11.06 | 18200 |
| 2024-08-09 | 11.05 | $11.07 | — |
| 2024-08-08 | 11.04 | $11.07 | — |
| 2024-08-07 | 11.04 | $11.07 | — |
| 2024-08-06 | 11.04 | $11.07 | 3100 |
| 2024-08-05 | 11.04 | $11.04 | 2800 |
| 2024-08-02 | 11.03 | $11.06 | — |
| 2024-08-01 | 11.03 | $11.06 | 11000 |
| 2024-07-31 | 11.03 | $11.02 | — |
| 2024-07-30 | 11.03 | $11.02 | 59700 |
| 2024-07-29 | 11.03 | $11.02 | 400 |
| 2024-07-26 | 11.04 | $11.03 | — |
| 2024-07-25 | 11.04 | $11.03 | — |
| 2024-07-24 | 11.04 | $11.03 | 600 |
| 2024-07-23 | 11.04 | $11.03 | 1100 |
| 2024-07-22 | 11.04 | $11.04 | 300 |
| 2024-07-19 | 11.04 | $11.03 | — |
| 2024-07-18 | 11.04 | $11.03 | 1300 |
| 2024-07-17 | 11.04 | $11.03 | — |
| 2024-07-16 | 11.05 | $11.03 | 1900 |
| 2024-07-15 | 11.05 | $11.04 | — |
| 2024-07-12 | 11.05 | $11.04 | — |
| 2024-07-11 | 11.05 | $11.04 | 400 |
| 2024-07-10 | 11.05 | $11.03 | 110100 |
| 2024-07-09 | 11.05 | $11.05 | — |
| 2024-07-08 | 11.05 | $11.05 | — |
| 2024-07-05 | 11.05 | $11.05 | — |
| 2024-07-03 | 11.05 | $11.05 | 1100 |
| 2024-07-02 | 11.05 | $11.06 | — |
| 2024-07-01 | 11.05 | $11.06 | 8400 |
| 2024-06-28 | 11.04 | $11.05 | — |
| 2024-06-27 | 11.04 | $11.05 | — |
| 2024-06-26 | 11.04 | $11.05 | 1200 |
| 2024-06-25 | 11.04 | $11.07 | — |
| 2024-06-24 | 11.03 | $11.07 | 200 |
| 2024-06-21 | 11.03 | $11.07 | 12600 |
| 2024-06-20 | 11.03 | $11.07 | — |
| 2024-06-18 | 11.02 | $11.07 | — |
| 2024-06-17 | 11.02 | $11.07 | 2600 |
| 2024-06-14 | 11.01 | $11.08 | 2000 |
| 2024-06-13 | 11.01 | $10.98 | 69100 |
| 2024-06-12 | 11.01 | $11.00 | — |
| 2024-06-11 | 11.01 | $11.00 | — |
| 2024-06-10 | 11.02 | $11.00 | — |
| 2024-06-07 | 11.02 | $11.00 | — |
| 2024-06-06 | 11.02 | $11.00 | — |
| 2024-06-05 | 11.03 | $11.00 | 10900 |
| 2024-06-04 | 11.03 | $10.95 | — |
| 2024-06-03 | 11.04 | $10.95 | 5900 |
| 2024-05-31 | 11.05 | $11.05 | — |
| 2024-05-30 | 11.05 | $11.05 | 100 |
| 2024-05-29 | 11.05 | $11.05 | 100 |
| 2024-05-28 | 11.05 | $11.05 | 100 |
| 2024-05-24 | 11.04 | $11.05 | — |
| 2024-05-23 | 11.04 | $11.05 | 100 |
| 2024-05-22 | 11.04 | $10.94 | 800 |
| 2024-05-21 | 11.06 | $10.96 | 200 |
| 2024-05-20 | 11.07 | $11.10 | — |
| 2024-05-17 | 11.06 | $11.10 | 500 |
| 2024-05-16 | 11.06 | $11.10 | — |
| 2024-05-15 | 11.05 | $11.10 | 300 |
| 2024-05-14 | 11.04 | $11.10 | — |
| 2024-05-13 | 11.04 | $11.10 | 1000 |
| 2024-05-10 | 11.03 | $11.02 | — |
| 2024-05-09 | 11.03 | $11.02 | — |
| 2024-05-08 | 11.03 | $11.02 | — |
| 2024-05-07 | 11.03 | $11.02 | — |
| 2024-05-06 | 11.03 | $11.02 | — |
| 2024-05-03 | 11.03 | $11.02 | — |
| 2024-05-02 | 11.03 | $11.02 | 800 |
| 2024-05-01 | 11.03 | $10.95 | 1000 |
| 2024-04-30 | 11.03 | $11.10 | — |
| 2024-04-29 | 11.02 | $11.10 | — |
| 2024-04-26 | 11.01 | $11.10 | 200 |
| 2024-04-25 | 11.00 | $11.09 | — |
| 2024-04-24 | 10.99 | $11.09 | 1200 |
| 2024-04-23 | 10.98 | $11.00 | 4400 |
| 2024-04-22 | 10.98 | $11.00 | 100 |
| 2024-04-19 | 10.97 | $11.05 | 800 |
| 2024-04-18 | 10.96 | $10.95 | 1100 |
| 2024-04-17 | 10.96 | $10.98 | — |
| 2024-04-16 | 10.96 | $10.98 | 500 |
| 2024-04-15 | 10.95 | $10.98 | — |
| 2024-04-12 | 10.95 | $10.98 | — |
| 2024-04-11 | 10.94 | $10.98 | 100 |
| 2024-04-10 | 10.94 | $10.98 | 16900 |
| 2024-04-09 | 10.93 | $10.96 | 5200 |
| 2024-04-08 | 10.93 | $10.95 | — |
| 2024-04-05 | 10.92 | $10.95 | 2300 |
| 2024-04-04 | 10.92 | $10.95 | — |
| 2024-04-03 | 10.91 | $10.95 | 103600 |
| 2024-04-02 | 10.91 | $10.95 | 3100 |
| 2024-04-01 | 10.90 | $10.94 | 2500 |
| 2024-03-28 | 10.89 | $10.93 | 1100 |
| 2024-03-27 | 10.89 | $10.93 | 1600 |
| 2024-03-26 | 10.88 | $10.92 | 2100 |
| 2024-03-25 | 10.88 | $10.92 | 46200 |
| 2024-03-22 | 10.87 | $10.90 | 400 |
| 2024-03-21 | 10.87 | $10.87 | — |
| 2024-03-20 | 10.87 | $10.87 | 8800 |
| 2024-03-19 | 10.87 | $10.90 | 112900 |
| 2024-03-18 | 10.86 | $10.89 | 2800 |
| 2024-03-15 | 10.86 | $10.87 | — |
| 2024-03-14 | 10.86 | $10.87 | — |
| 2024-03-13 | 10.86 | $10.87 | — |
| 2024-03-12 | 10.86 | $10.87 | 8000 |
| 2024-03-11 | 10.85 | $10.86 | 200 |
| 2024-03-08 | 10.85 | $10.85 | 4200 |
| 2024-03-07 | 10.85 | $10.85 | 500 |
| 2024-03-06 | 10.85 | $10.87 | — |
| 2024-03-05 | 10.85 | $10.87 | 5100 |
| 2024-03-04 | 10.85 | $10.86 | 200 |
| 2024-03-01 | 10.84 | $10.86 | 200 |
| 2024-02-29 | 10.84 | $10.85 | 300 |
| 2024-02-28 | 10.84 | $10.85 | 10300 |
| 2024-02-27 | 10.84 | $10.85 | 700 |
| 2024-02-26 | 10.83 | $10.86 | 500 |
| 2024-02-23 | 10.83 | $10.85 | 50100 |
| 2024-02-22 | 10.83 | $10.86 | 17200 |
| 2024-02-21 | 10.82 | $10.82 | — |
| 2024-02-20 | 10.82 | $10.82 | 1600 |
| 2024-02-16 | 10.82 | $10.82 | 300 |
| 2024-02-15 | 10.82 | $10.86 | 1500 |
| 2024-02-14 | 10.81 | $10.85 | 1200 |
| 2024-02-13 | 10.81 | $10.82 | 100 |
| 2024-02-12 | 10.81 | $10.85 | 1700 |
| 2024-02-09 | 10.80 | $10.85 | 4300 |
| 2024-02-08 | 10.80 | $10.79 | — |
| 2024-02-07 | 10.80 | $10.79 | 100 |
| 2024-02-06 | 10.79 | $10.80 | — |
| 2024-02-05 | 10.79 | $10.80 | 1300 |
| 2024-02-02 | 10.79 | $10.80 | — |
| 2024-02-01 | 10.79 | $10.80 | 100 |
| 2024-01-31 | 10.78 | $10.85 | 131600 |
| 2024-01-30 | 10.78 | $10.79 | 400200 |
| 2024-01-29 | 10.77 | $10.80 | — |
| 2024-01-26 | 10.77 | $10.80 | — |
| 2024-01-25 | 10.76 | $10.80 | — |
| 2024-01-24 | 10.76 | $10.80 | — |
| 2024-01-23 | 10.75 | $10.80 | — |
| 2024-01-22 | 10.75 | $10.80 | 4400 |
| 2024-01-19 | 10.74 | $10.77 | 52200 |
| 2024-01-18 | 10.74 | $10.75 | 57600 |
| 2024-01-17 | 10.73 | $10.74 | 5300 |
| 2024-01-16 | 10.73 | $10.73 | 700 |
| 2024-01-12 | 10.73 | $10.75 | 500 |
| 2024-01-11 | 10.72 | $10.75 | 1000 |
| 2024-01-10 | 10.72 | $10.75 | 500 |
| 2024-01-09 | 10.72 | $10.75 | 300 |
| 2024-01-08 | 10.71 | $10.75 | 300 |
| 2024-01-05 | 10.70 | $10.75 | 1300 |
| 2024-01-04 | 10.70 | $10.74 | 5900 |
| 2024-01-03 | 10.69 | $10.71 | — |
| 2024-01-02 | 10.69 | $10.71 | — |
| 2023-12-29 | 10.69 | $10.71 | — |
| 2023-12-28 | 10.68 | $10.71 | — |
| 2023-12-27 | 10.68 | $10.71 | — |
| 2023-12-26 | 10.68 | $10.71 | 1900 |
| 2023-12-22 | 10.67 | $10.70 | 1600 |
| 2023-12-21 | 10.67 | $10.70 | 13100 |
| 2023-12-20 | 10.66 | $10.67 | — |
| 2023-12-19 | 10.66 | $10.67 | 10600 |
| 2023-12-18 | 10.66 | $10.66 | 50000 |
| 2023-12-15 | 10.66 | $10.67 | — |
| 2023-12-14 | 10.66 | $10.67 | 400 |
| 2023-12-13 | 10.66 | $10.67 | 24500 |
| 2023-12-12 | 10.65 | $10.66 | — |
| 2023-12-11 | 10.65 | $10.66 | 1100 |
| 2023-12-08 | 10.65 | $10.68 | 2000 |
| 2023-12-07 | 10.65 | $10.67 | — |
| 2023-12-06 | 10.65 | $10.67 | 111200 |
| 2023-12-05 | 10.64 | $10.65 | 18900 |
| 2023-12-04 | 10.64 | $10.65 | 17800 |
| 2023-12-01 | 10.64 | $10.65 | 200 |
| 2023-11-30 | 10.64 | $10.64 | 2200 |
| 2023-11-29 | 10.64 | $10.64 | 500 |
| 2023-11-28 | 10.64 | $10.64 | 2500 |
| 2023-11-27 | 10.64 | $10.64 | 900 |
| 2023-11-24 | 10.64 | $10.64 | — |
| 2023-11-22 | 10.64 | $10.64 | 1000 |
| 2023-11-21 | 10.64 | $10.65 | 7200 |
| 2023-11-20 | 10.64 | $10.66 | 100 |
| 2023-11-17 | 10.64 | $10.64 | — |
| 2023-11-16 | 10.64 | $10.64 | — |
| 2023-11-15 | 10.64 | $10.64 | 7300 |
| 2023-11-14 | 10.64 | $10.64 | 17200 |
| 2023-11-13 | 10.64 | $10.64 | 3300 |
| 2023-11-10 | 10.65 | $10.65 | 800 |
| 2023-11-09 | 10.64 | $10.64 | — |
| 2023-11-08 | 10.65 | $10.64 | — |
| 2023-11-07 | 10.65 | $10.64 | 10400 |
| 2023-11-06 | 10.65 | $10.65 | — |
| 2023-11-03 | 10.65 | $10.65 | 1300 |
| 2023-11-02 | 10.64 | $10.65 | — |
| 2023-11-01 | 10.64 | $10.65 | 207400 |
| 2023-10-31 | 10.64 | $10.63 | — |
| 2023-10-30 | 10.64 | $10.63 | 1000 |
| 2023-10-27 | 10.65 | $10.63 | 12800 |
| 2023-10-26 | 10.65 | $10.64 | 219000 |
| 2023-10-25 | 10.65 | $10.66 | — |
| 2023-10-24 | 10.64 | $10.66 | — |
| 2023-10-23 | 10.64 | $10.66 | 1800 |
| 2023-10-20 | 10.64 | $10.66 | 500 |
| 2023-10-19 | 10.64 | $10.66 | — |
| 2023-10-18 | 10.63 | $10.66 | 25700 |
| 2023-10-17 | 10.63 | $10.64 | 12000 |
| 2023-10-16 | 10.63 | $10.63 | — |
| 2023-10-13 | 10.63 | $10.63 | — |
| 2023-10-12 | 10.63 | $10.63 | 2400 |
| 2023-10-11 | 10.62 | $10.62 | 136900 |
| 2023-10-10 | 10.62 | $10.64 | 157400 |
| 2023-10-09 | 10.62 | $10.64 | 249500 |
| 2023-10-06 | 10.61 | $10.63 | — |
| 2023-10-05 | 10.61 | $10.63 | 5100 |
| 2023-10-04 | 10.61 | $10.63 | 56100 |
| 2023-10-03 | 10.60 | $10.64 | 88900 |
| 2023-10-02 | 10.60 | $10.64 | 43300 |
| 2023-09-29 | 10.59 | $10.64 | 17100 |
| 2023-09-28 | 10.58 | $10.65 | 198600 |
| 2023-09-27 | 10.58 | $10.65 | 776300 |
| 2023-09-26 | 10.57 | $10.58 | 2100 |
| 2023-09-25 | 10.57 | $10.58 | — |
| 2023-09-22 | 10.57 | $10.58 | 100 |
| 2023-09-21 | 10.56 | $10.58 | — |
| 2023-09-20 | 10.56 | $10.58 | 73700 |
| 2023-09-19 | 10.56 | $10.56 | 112900 |
| 2023-09-18 | 10.56 | $10.56 | 5000 |
| 2023-09-15 | 10.56 | $10.56 | 12000 |
| 2023-09-14 | 10.56 | $10.56 | 300 |
| 2023-09-13 | 10.56 | $10.56 | — |
| 2023-09-12 | 10.56 | $10.56 | — |
| 2023-09-11 | 10.55 | $10.56 | 107000 |
| 2023-09-08 | 10.55 | $10.57 | 481600 |
| 2023-09-07 | 10.55 | $10.57 | 124300 |
| 2023-09-06 | 10.55 | $10.56 | 9600 |
| 2023-09-05 | 10.54 | $10.56 | 2800 |
| 2023-09-01 | 10.54 | $10.56 | 8700 |
| 2023-08-31 | 10.54 | $10.55 | 39300 |
| 2023-08-30 | 10.53 | $10.55 | 6200 |
| 2023-08-29 | 10.53 | $10.55 | 12100 |
| 2023-08-28 | 10.52 | $10.54 | 7100 |
| 2023-08-25 | 10.52 | $10.55 | 2400 |
| 2023-08-24 | 10.52 | $10.55 | 11100 |
| 2023-08-23 | 10.51 | $10.55 | 19500 |
| 2023-08-22 | 10.50 | $10.54 | — |
| 2023-08-21 | 10.50 | $10.54 | 3100 |
| 2023-08-18 | 10.49 | $10.52 | 100 |
| 2023-08-17 | 10.49 | $10.52 | 200 |
| 2023-08-16 | 10.48 | $10.53 | — |
| 2023-08-15 | 10.47 | $10.53 | 9600 |
| 2023-08-14 | 10.46 | $10.53 | 89900 |
| 2023-08-11 | 10.46 | $10.50 | 12400 |
| 2023-08-10 | 10.45 | $10.49 | 5600 |
| 2023-08-09 | 10.44 | $10.47 | — |
| 2023-08-08 | 10.44 | $10.47 | 1400 |
| 2023-08-07 | 10.44 | $10.45 | 700 |
| 2023-08-04 | 10.43 | $10.47 | 400 |
| 2023-08-03 | 10.43 | $10.47 | 2200 |
| 2023-08-02 | 10.43 | $10.43 | 500 |
| 2023-08-01 | 10.43 | $10.47 | 900 |
| 2023-07-31 | 10.42 | $10.45 | 37600 |
| 2023-07-28 | 10.42 | $10.43 | 500 |
| 2023-07-27 | 10.42 | $10.41 | — |
| 2023-07-26 | 10.42 | $10.41 | — |
| 2023-07-25 | 10.42 | $10.41 | — |
| 2023-07-24 | 10.42 | $10.41 | — |
| 2023-07-21 | 10.42 | $10.41 | 2300 |
| 2023-07-20 | 10.42 | $10.42 | 18200 |
| 2023-07-19 | 10.42 | $10.45 | 60600 |
| 2023-07-18 | 10.41 | $10.41 | 79000 |
| 2023-07-17 | 10.41 | $10.41 | 79700 |
| 2023-07-14 | 10.41 | $10.42 | 100 |
| 2023-07-13 | 10.41 | $10.42 | 400 |
| 2023-07-12 | 10.41 | $10.42 | 600 |
| 2023-07-11 | 10.41 | $10.42 | 600 |
| 2023-07-10 | 10.41 | $10.42 | 7400 |
| 2023-07-07 | 10.40 | $10.41 | 3800 |
| 2023-07-06 | 10.40 | $10.42 | 5000 |
| 2023-07-05 | 10.40 | $10.40 | 196900 |
| 2023-07-03 | 10.40 | $10.40 | — |
| 2023-06-30 | 10.40 | $10.40 | 11500 |
| 2023-06-29 | 10.40 | $10.40 | 19600 |
| 2023-06-28 | 10.39 | $10.42 | 300 |
| 2023-06-27 | 10.39 | $10.42 | 2000 |
| 2023-06-26 | 10.38 | $10.42 | 4400 |
| 2023-06-23 | 10.38 | $10.41 | 241600 |
| 2023-06-22 | 10.37 | $10.40 | 300 |
| 2023-06-21 | 10.37 | $10.42 | 184700 |
| 2023-06-20 | 10.36 | $10.39 | 2000 |
| 2023-06-16 | 10.36 | $10.38 | — |
| 2023-06-15 | 10.35 | $10.38 | — |
| 2023-06-14 | 10.35 | $10.38 | — |
| 2023-06-13 | 10.35 | $10.38 | 570000 |
| 2023-06-12 | 10.34 | $10.38 | 1300 |
| 2023-06-09 | 10.34 | $10.37 | 1100 |
| 2023-06-08 | 10.33 | $10.36 | — |
| 2023-06-07 | 10.33 | $10.36 | — |
| 2023-06-06 | 10.32 | $10.36 | 1900 |
| 2023-06-05 | 10.32 | $10.35 | 16700 |
| 2023-06-02 | 10.31 | $10.35 | 4600 |
| 2023-06-01 | 10.31 | $10.32 | 1000 |
| 2023-05-31 | 10.31 | $10.31 | — |
| 2023-05-30 | 10.31 | $10.31 | 100 |
| 2023-05-26 | 10.31 | $10.31 | 700 |
| 2023-05-25 | 10.31 | $10.31 | 100 |
| 2023-05-24 | 10.31 | $10.31 | — |
| 2023-05-23 | 10.31 | $10.31 | 600 |
| 2023-05-22 | 10.30 | $10.31 | 5700 |
| 2023-05-19 | 10.30 | $10.33 | 1600 |
| 2023-05-18 | 10.30 | $10.31 | 100 |
| 2023-05-17 | 10.30 | $10.31 | — |
| 2023-05-16 | 10.30 | $10.31 | 417900 |
| 2023-05-15 | 10.30 | $10.31 | 900 |
| 2023-05-12 | 10.30 | $10.30 | 800 |
| 2023-05-11 | 10.30 | $10.31 | 180400 |
| 2023-05-10 | 10.29 | $10.30 | 51100 |
| 2023-05-09 | 10.29 | $10.30 | 89900 |
| 2023-05-08 | 10.29 | $10.27 | 290900 |
| 2023-05-05 | 10.29 | $10.27 | 164100 |
| 2023-05-04 | 10.30 | $10.29 | 5900 |
| 2023-05-03 | 10.30 | $10.30 | 6200 |
| 2023-05-02 | 10.30 | $10.30 | 150000 |
| 2023-05-01 | 10.30 | $10.29 | 250500 |
| 2023-04-28 | 10.30 | $10.28 | 103500 |
| 2023-04-27 | 10.31 | $10.32 | — |
| 2023-04-26 | 10.31 | $10.32 | 33300 |
| 2023-04-25 | 10.31 | $10.31 | 3200 |
| 2023-04-24 | 10.31 | $10.27 | 200 |
| 2023-04-21 | 10.32 | $10.29 | 48300 |
| 2023-04-20 | 10.33 | $10.35 | 5900 |
| 2023-04-19 | 10.33 | $10.39 | 205400 |
| 2023-04-18 | 10.32 | $10.26 | 832600 |
| 2023-04-17 | 10.33 | $10.24 | 1900 |
| 2023-04-14 | 10.34 | $10.22 | 10000 |
| 2023-04-13 | 10.36 | $10.24 | 64100 |
| 2023-04-12 | 10.37 | $10.22 | 21400 |
| 2023-04-11 | 10.39 | $10.40 | 14400 |
| 2023-04-10 | 10.39 | $10.32 | 144600 |
| 2023-04-06 | 10.39 | $10.38 | 568300 |
| 2023-04-05 | 10.39 | $10.39 | 361000 |
| 2023-04-04 | 10.39 | $10.39 | 1.5M |
| 2023-04-03 | 10.39 | $10.40 | 214100 |
| 2023-03-31 | 10.39 | $10.39 | 46700 |
| 2023-03-30 | 10.39 | $10.41 | 403500 |
| 2023-03-29 | 10.38 | $10.42 | 226100 |
| 2023-03-28 | 10.38 | $10.41 | 82200 |
| 2023-03-27 | 10.38 | $10.42 | 3.8M |
| 2023-03-24 | 10.37 | $10.39 | — |
| 2023-03-23 | 10.37 | $10.39 | 1.3M |
| 2023-03-22 | 10.37 | $10.37 | 100 |
| 2023-03-21 | 10.36 | $10.37 | 100 |
| 2023-03-20 | 10.36 | $10.37 | — |
| 2023-03-17 | 10.36 | $10.37 | — |
| 2023-03-16 | 10.36 | $10.37 | 31400 |
| 2023-03-15 | 10.36 | $10.37 | 103900 |
| 2023-03-14 | 10.35 | $10.37 | 200 |
| 2023-03-13 | 10.35 | $10.37 | 1000 |
| 2023-03-10 | 10.35 | $10.36 | 500 |
| 2023-03-09 | 10.35 | $10.37 | 283900 |
| 2023-03-08 | 10.34 | $10.36 | 14800 |
| 2023-03-07 | 10.34 | $10.36 | 20300 |
| 2023-03-06 | 10.34 | $10.36 | 49600 |
| 2023-03-03 | 10.33 | $10.36 | 18000 |
| 2023-03-02 | 10.33 | $10.35 | 5800 |
| 2023-03-01 | 10.33 | $10.34 | 12000 |
| 2023-02-28 | 10.32 | $10.34 | 23600 |
| 2023-02-27 | 10.32 | $10.34 | 4500 |
| 2023-02-24 | 10.32 | $10.34 | 200 |
| 2023-02-23 | 10.32 | $10.33 | — |
| 2023-02-22 | 10.31 | $10.33 | 201800 |
| 2023-02-21 | 10.31 | $10.32 | 3900 |
| 2023-02-17 | 10.31 | $10.32 | 100 |
| 2023-02-16 | 10.31 | $10.32 | — |
| 2023-02-15 | 10.31 | $10.32 | 85400 |
| 2023-02-14 | 10.30 | $10.31 | 300 |
| 2023-02-13 | 10.30 | $10.31 | 28800 |
| 2023-02-10 | 10.30 | $10.31 | 1000 |
| 2023-02-09 | 10.30 | $10.32 | — |
| 2023-02-08 | 10.29 | $10.32 | 45700 |
| 2023-02-07 | 10.29 | $10.31 | 52800 |
| 2023-02-06 | 10.29 | $10.31 | — |
| 2023-02-03 | 10.28 | $10.31 | 4800 |
| 2023-02-02 | 10.28 | $10.30 | 19800 |
| 2023-02-01 | 10.28 | $10.30 | 27300 |
| 2023-01-31 | 10.27 | $10.29 | 300000 |
| 2023-01-30 | 10.27 | $10.31 | 1.2M |
| 2023-01-27 | 10.26 | $10.30 | 815200 |
| 2023-01-26 | 10.26 | $10.29 | 1400 |
| 2023-01-25 | 10.25 | $10.27 | 12400 |
| 2023-01-24 | 10.25 | $10.27 | 297800 |
| 2023-01-23 | 10.25 | $10.25 | 5600 |
| 2023-01-20 | 10.24 | $10.27 | 3200 |
| 2023-01-19 | 10.24 | $10.27 | — |
| 2023-01-18 | 10.23 | $10.27 | 3100 |
| 2023-01-17 | 10.23 | $10.28 | 100 |
| 2023-01-13 | 10.22 | $10.25 | — |
| 2023-01-12 | 10.22 | $10.25 | 1300 |
| 2023-01-11 | 10.21 | $10.22 | — |
| 2023-01-10 | 10.21 | $10.22 | — |
| 2023-01-09 | 10.20 | $10.22 | 1000 |
| 2023-01-06 | 10.20 | $10.22 | 2600 |
| 2023-01-05 | 10.20 | $10.24 | 1000 |
| 2023-01-04 | 10.19 | $10.22 | — |
| 2023-01-03 | 10.18 | $10.22 | 2400 |
| 2022-12-30 | 10.18 | $10.26 | 100 |
| 2022-12-29 | 10.17 | $10.26 | 100 |
| 2022-12-28 | 10.16 | $10.21 | 343900 |
| 2022-12-27 | 10.15 | $10.17 | 400 |
| 2022-12-23 | 10.14 | $10.20 | — |
| 2022-12-22 | 10.14 | $10.20 | 7000 |
| 2022-12-21 | 10.13 | $10.15 | 5100 |
| 2022-12-20 | 10.12 | $10.15 | 4300 |
| 2022-12-19 | 10.12 | $10.13 | 200 |
| 2022-12-16 | 10.12 | $10.14 | 39400 |
| 2022-12-15 | 10.11 | $10.15 | 12600 |
| 2022-12-14 | 10.11 | $10.13 | 100 |
| 2022-12-13 | 10.11 | $10.13 | 27200 |
| 2022-12-12 | 10.10 | $10.13 | 1100 |
| 2022-12-09 | 10.10 | $10.13 | — |
| 2022-12-08 | 10.09 | $10.13 | 14200 |
| 2022-12-07 | 10.09 | $10.11 | — |
| 2022-12-06 | 10.09 | $10.11 | — |
| 2022-12-05 | 10.08 | $10.11 | 6800 |
| 2022-12-02 | 10.08 | $10.10 | 300 |
| 2022-12-01 | 10.08 | $10.10 | 113000 |
| 2022-11-30 | 10.07 | $10.07 | — |
| 2022-11-29 | 10.07 | $10.07 | — |
| 2022-11-28 | 10.07 | $10.07 | 1300 |
| 2022-11-25 | 10.07 | $10.10 | — |
| 2022-11-23 | 10.07 | $10.10 | — |
| 2022-11-22 | 10.07 | $10.10 | 23300 |
| 2022-11-21 | 10.07 | $10.06 | 113300 |
| 2022-11-18 | 10.07 | $10.06 | — |
| 2022-11-17 | 10.07 | $10.06 | 50300 |
| 2022-11-16 | 10.07 | $10.06 | 74300 |
| 2022-11-15 | 10.07 | $10.06 | 46800 |
| 2022-11-14 | 10.07 | $10.06 | 54800 |
| 2022-11-11 | 10.07 | $10.06 | — |
| 2022-11-10 | 10.07 | $10.06 | — |
| 2022-11-09 | 10.07 | $10.06 | 85600 |
| 2022-11-08 | 10.07 | $10.06 | — |
| 2022-11-07 | 10.07 | $10.06 | 20000 |
| 2022-11-04 | 10.07 | $10.10 | — |
| 2022-11-03 | 10.06 | $10.10 | — |
| 2022-11-02 | 10.05 | $10.10 | 30100 |
| 2022-11-01 | 10.05 | $10.08 | 300 |
| 2022-10-31 | 10.04 | $10.09 | — |
| 2022-10-28 | 10.04 | $10.09 | 12700 |
| 2022-10-27 | 10.03 | $10.08 | — |
| 2022-10-26 | 10.02 | $10.08 | 24800 |
| 2022-10-25 | 10.02 | $10.07 | 195900 |
| 2022-10-24 | 10.01 | $10.07 | 28900 |
| 2022-10-21 | 10.00 | $10.06 | 77100 |
| 2022-10-20 | 10.00 | $10.02 | 210300 |
| 2022-10-19 | 10.00 | $9.99 | — |
| 2022-10-18 | 10.00 | $9.99 | 4300 |
| 2022-10-17 | 10.00 | $9.99 | — |
| 2022-10-14 | 10.00 | $9.99 | 100 |
| 2022-10-13 | 10.00 | $9.99 | — |
| 2022-10-12 | 10.00 | $9.99 | 1700 |
| 2022-10-11 | 10.00 | $10.00 | — |
| 2022-10-10 | 10.00 | $10.00 | — |
| 2022-10-07 | 10.00 | $10.00 | 10400 |
| 2022-10-06 | 9.99 | $9.99 | — |
| 2022-10-05 | 9.99 | $9.99 | 500 |
| 2022-10-04 | 9.99 | $10.02 | — |
| 2022-10-03 | 9.99 | $10.02 | — |
| 2022-09-30 | 9.98 | $10.02 | 31200 |
| 2022-09-29 | 9.98 | $10.02 | 42100 |
| 2022-09-28 | 9.97 | $9.99 | — |
| 2022-09-27 | 9.97 | $9.99 | — |
| 2022-09-26 | 9.97 | $9.99 | 800 |
| 2022-09-23 | 9.97 | $10.00 | 173300 |
| 2022-09-22 | 9.96 | $9.99 | 300600 |
| 2022-09-21 | 9.96 | $9.96 | 17000 |
| 2022-09-20 | 9.96 | $9.96 | — |
| 2022-09-19 | 9.96 | $9.96 | — |
| 2022-09-16 | 9.96 | $9.96 | — |
| 2022-09-15 | 9.96 | $9.96 | — |
| 2022-09-14 | 9.96 | $9.96 | 2600 |
| 2022-09-13 | 9.96 | $9.96 | — |
| 2022-09-12 | 9.97 | $9.96 | — |
| 2022-09-09 | 9.97 | $9.96 | — |
| 2022-09-08 | 9.97 | $9.96 | — |
| 2022-09-07 | 9.97 | $9.96 | 11300 |
| 2022-09-06 | 9.98 | $9.96 | 4200 |
| 2022-09-02 | 9.98 | $9.95 | 4700 |
| 2022-09-01 | 9.98 | $9.95 | 27000 |
| 2022-08-31 | 9.99 | $9.96 | — |
| 2022-08-30 | 9.99 | $9.96 | — |
| 2022-08-29 | 9.99 | $9.96 | 100 |
| 2022-08-26 | 10.00 | $9.97 | 100 |
| 2022-08-25 | 10.00 | $9.97 | 500000 |
| 2022-08-24 | 10.00 | $9.99 | — |
| 2022-08-23 | 10.00 | $9.99 | 330000 |
| 2022-08-22 | 10.00 | $10.01 | — |
| 2022-08-19 | 10.00 | $10.01 | — |
| 2022-08-18 | 10.00 | $10.01 | — |
| 2022-08-17 | 10.00 | $10.01 | 1.0M |
| 2022-08-16 | 10.00 | $10.00 | — |
| 2022-08-15 | 9.99 | $10.00 | — |
| 2022-08-12 | 9.99 | $10.00 | 4100 |
| 2022-08-11 | 9.99 | $10.01 | 30400 |
| 2022-08-10 | 9.99 | $10.00 | 100 |
| 2022-08-09 | 9.99 | $10.00 | 50500 |
| 2022-08-08 | 9.98 | $9.99 | — |
| 2022-08-05 | 9.98 | $9.99 | — |
| 2022-08-04 | 9.98 | $9.99 | 50000 |
| 2022-08-03 | 9.98 | $9.99 | 8900 |
| 2022-08-02 | 9.97 | $10.00 | 51500 |
| 2022-08-01 | 9.97 | $9.99 | — |
| 2022-07-29 | 9.97 | $9.99 | — |
| 2022-07-28 | 9.96 | $9.99 | 101100 |
| 2022-07-27 | 9.96 | $9.98 | 220100 |
| 2022-07-26 | 9.96 | $9.98 | — |
| 2022-07-25 | 9.95 | $9.98 | — |
| 2022-07-22 | 9.95 | $9.98 | — |
| 2022-07-21 | 9.95 | $9.98 | 100 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 100800 |
| 2022-07-13 | 9.95 | $9.96 | 100 |
| 2022-07-12 | 9.95 | $9.93 | — |
| 2022-07-11 | 9.95 | $9.93 | — |
| 2022-07-08 | 9.95 | $9.93 | 500 |
| 2022-07-07 | 9.95 | $9.93 | — |
| 2022-07-06 | 9.95 | $9.93 | — |
| 2022-07-05 | 9.96 | $9.93 | 52100 |
| 2022-07-01 | 9.96 | $9.95 | — |
| 2022-06-30 | 9.96 | $9.95 | 2000 |
| 2022-06-29 | 9.96 | $9.97 | — |
| 2022-06-28 | 9.96 | $9.97 | — |
| 2022-06-27 | 9.96 | $9.97 | — |
| 2022-06-24 | 9.95 | $9.97 | 600 |
| 2022-06-23 | 9.95 | $9.97 | 100 |
| 2022-06-22 | 9.95 | $9.97 | 600 |
| 2022-06-21 | 9.95 | $9.97 | 10900 |
| 2022-06-17 | 9.95 | $9.98 | 28700 |
| 2022-06-16 | 9.94 | $9.93 | 1600 |
| 2022-06-15 | 9.94 | $9.94 | 300 |
| 2022-06-14 | 9.95 | $9.94 | — |
| 2022-06-13 | 9.95 | $9.94 | 4300 |
| 2022-06-10 | 9.95 | $9.94 | 3300 |
| 2022-06-09 | 9.95 | $9.94 | 1300 |
| 2022-06-08 | 9.95 | $9.95 | — |
| 2022-06-07 | 9.95 | $9.95 | 704300 |
| 2022-06-06 | 9.95 | $9.93 | 600 |
| 2022-06-03 | 9.95 | $9.95 | — |
| 2022-06-02 | 9.95 | $9.95 | — |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | 157400 |
| 2022-05-26 | 9.95 | $9.95 | — |
| 2022-05-25 | 9.95 | $9.95 | — |
| 2022-05-24 | 9.95 | $9.95 | — |
| 2022-05-23 | 9.95 | $9.95 | — |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | — |
| 2022-05-18 | 9.96 | $9.95 | — |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | — |
| 2022-05-13 | 9.96 | $9.95 | — |
| 2022-05-12 | 9.96 | $9.95 | 200 |
| 2022-05-11 | 9.96 | $9.95 | — |
| 2022-05-10 | 9.96 | $9.95 | 100 |
| 2022-05-09 | 9.97 | $9.95 | — |
| 2022-05-06 | 9.97 | $9.95 | 500 |
| 2022-05-05 | 9.97 | $9.96 | — |
| 2022-05-04 | 9.97 | $9.96 | 5800 |
| 2022-05-03 | 9.97 | $9.96 | — |
| 2022-05-02 | 9.97 | $9.96 | 11800 |
| 2022-04-29 | 9.97 | $9.95 | — |
| 2022-04-28 | 9.97 | $9.95 | 300 |
| 2022-04-27 | 9.97 | $10.01 | — |
| 2022-04-26 | 9.97 | $10.01 | — |
| 2022-04-25 | 9.96 | $10.01 | 300 |
| 2022-04-22 | 9.96 | $9.98 | — |
| 2022-04-21 | 9.95 | $9.98 | 900 |
| 2022-04-20 | 9.95 | $9.94 | 100000 |
| 2022-04-19 | 9.95 | $9.97 | — |
| 2022-04-18 | 9.95 | $9.97 | — |
| 2022-04-14 | 9.94 | $9.97 | 1200 |
| 2022-04-13 | 9.94 | $9.96 | 1100 |
| 2022-04-12 | 9.94 | $9.93 | 5800 |
| 2022-04-11 | 9.94 | $9.93 | 400 |
| 2022-04-08 | 9.94 | $9.93 | 1600 |
| 2022-04-07 | 9.94 | $9.94 | 175300 |
| 2022-04-06 | 9.94 | $9.94 | 62600 |
| 2022-04-05 | 9.94 | $9.94 | 541000 |
| 2022-04-04 | 9.93 | $9.95 | 200 |
| 2022-04-01 | 9.93 | $9.97 | — |
| 2022-03-31 | 9.93 | $9.97 | 1300 |
| 2022-03-30 | 9.92 | $9.93 | 100 |
| 2022-03-29 | 9.92 | $9.93 | 1000 |
| 2022-03-28 | 9.92 | $9.93 | 2300 |
| 2022-03-25 | 9.92 | $9.92 | 141400 |
| 2022-03-24 | 9.91 | $9.91 | 54700 |
| 2022-03-23 | 9.91 | $9.93 | 400 |
| 2022-03-22 | 9.91 | $9.94 | 602100 |
| 2022-03-21 | 9.90 | $9.92 | — |
| 2022-03-18 | 9.90 | $9.92 | — |
| 2022-03-17 | 9.90 | $9.92 | 41300 |
| 2022-03-16 | 9.89 | $9.92 | — |
| 2022-03-15 | 9.89 | $9.92 | — |
| 2022-03-14 | 9.88 | $9.92 | — |
| 2022-03-11 | 9.88 | $9.92 | 68100 |
| 2022-03-10 | 9.88 | $9.91 | 100 |
| 2022-03-09 | 9.87 | $9.91 | — |
| 2022-03-08 | 9.87 | $9.91 | 700 |
| 2022-03-07 | 9.86 | $9.93 | 11100 |
| 2022-03-04 | 9.86 | $9.84 | — |
| 2022-03-03 | 9.86 | $9.84 | — |
| 2022-03-02 | 9.86 | $9.84 | — |
| 2022-03-01 | 9.86 | $9.84 | 18500 |
| 2022-02-28 | 9.87 | $9.87 | 1700 |
| 2022-02-25 | 9.86 | $9.88 | 64300 |
| 2022-02-24 | 9.86 | $9.84 | 1000 |
| 2022-02-23 | 9.86 | $9.85 | — |
| 2022-02-22 | 9.86 | $9.85 | 34500 |
| 2022-02-18 | 9.86 | $9.86 | 11000 |
| 2022-02-17 | 9.86 | $9.86 | 200 |
| 2022-02-16 | 9.86 | $9.87 | 4900 |
| 2022-02-15 | 9.86 | $9.86 | 300 |
| 2022-02-14 | 9.86 | $9.95 | 1000 |
| 2022-02-11 | 9.85 | $9.85 | — |
| 2022-02-10 | 9.85 | $9.85 | 400 |
| 2022-02-09 | 9.85 | $9.87 | 100100 |
| 2022-02-08 | 9.85 | $9.89 | — |
| 2022-02-07 | 9.85 | $9.89 | 2600 |
| 2022-02-04 | 9.84 | $9.85 | 39900 |
| 2022-02-03 | 9.85 | $9.84 | — |
| 2022-02-02 | 9.85 | $9.84 | 700 |
| 2022-02-01 | 9.85 | $9.84 | 400100 |
| 2022-01-31 | 9.85 | $9.88 | 600 |
| 2022-01-28 | 9.85 | $9.81 | — |
| 2022-01-27 | 9.86 | $9.81 | 300 |
| 2022-01-26 | 9.87 | $9.81 | — |
| 2022-01-25 | 9.88 | $9.81 | 500 |
| 2022-01-24 | 9.88 | $9.84 | 100500 |
| 2022-01-21 | 9.89 | $9.81 | 1200 |
| 2022-01-20 | 9.90 | $9.84 | 26100 |
| 2022-01-19 | 9.90 | $9.86 | 119000 |
| 2022-01-18 | 9.90 | $9.90 | — |
| 2022-01-14 | 9.90 | $9.90 | — |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
1.06
2026-07-16
Close Price
$1.05
Vol: 70081
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.84
Average
7.47
Maximum
11.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 1.06 | $1.05 | 70081 |
| 2026-07-15 | 1.07 | $1.11 | 103600 |
| 2026-07-14 | 1.07 | $1.10 | 36915 |
| 2026-07-13 | 1.07 | $1.13 | 39500 |
| 2026-07-10 | 1.07 | $1.13 | 77400 |
| 2026-07-09 | 1.07 | $1.14 | 50409 |
| 2026-07-08 | 1.07 | $1.15 | 30124 |
| 2026-07-07 | 1.06 | $1.18 | 44942 |
| 2026-07-06 | 1.05 | $1.14 | 86900 |
| 2026-07-02 | 1.04 | $1.18 | 110200 |
| 2026-07-01 | 1.03 | $1.13 | 110500 |
| 2026-06-30 | 1.03 | $1.15 | 80800 |
| 2026-06-29 | 1.02 | $1.14 | 662729 |
| 2026-06-26 | 1.01 | $1.06 | 124219 |
| 2026-06-25 | 1.03 | $0.99 | 89700 |
| 2026-06-24 | 1.05 | $0.98 | 146100 |
| 2026-06-23 | 1.09 | $1.02 | 123700 |
| 2026-06-22 | 1.13 | $1.06 | 153215 |
| 2026-06-18 | 1.16 | $1.11 | 49924 |
| 2026-06-17 | 1.19 | $1.16 | 146021 |
| 2026-06-16 | 1.21 | $1.15 | 153000 |
| 2026-06-15 | 1.25 | $1.22 | 104100 |
| 2026-06-12 | 1.27 | $1.25 | 78800 |
| 2026-06-11 | 1.29 | $1.34 | 155373 |
| 2026-06-10 | 1.30 | $1.26 | 50513 |
| 2026-06-09 | 1.32 | $1.28 | 96600 |
| 2026-06-08 | 1.35 | $1.28 | 76500 |
| 2026-06-05 | 1.38 | $1.26 | 71200 |
| 2026-06-04 | 1.42 | $1.36 | 108208 |
| 2026-06-03 | 1.45 | $1.34 | 66400 |
| 2026-06-02 | 1.48 | $1.34 | 179117 |
| 2026-06-01 | 1.52 | $1.46 | 179900 |
| 2026-05-29 | 1.55 | $1.49 | 132100 |
| 2026-05-28 | 1.57 | $1.58 | 220300 |
| 2026-05-27 | 1.58 | $1.43 | 199561 |
| 2026-05-26 | 1.62 | $1.58 | 78001 |
| 2026-05-22 | 1.64 | $1.63 | 81207 |
| 2026-05-21 | 1.65 | $1.64 | 60313 |
| 2026-05-20 | 1.65 | $1.65 | 68308 |
| 2026-05-19 | 1.66 | $1.64 | 137900 |
| 2026-05-18 | 1.68 | $1.64 | 54627 |
| 2026-05-15 | 1.69 | $1.67 | 146130 |
| 2026-05-14 | 1.70 | $1.69 | 166378 |
| 2026-05-13 | 1.71 | $1.70 | 106322 |
| 2026-05-12 | 1.72 | $1.71 | 128400 |
| 2026-05-11 | 1.73 | $1.68 | 314719 |
| 2026-05-08 | 1.74 | $1.75 | 266713 |
| 2026-05-07 | 1.75 | $1.86 | 144900 |
| 2026-05-06 | 1.73 | $1.78 | 117976 |
| 2026-05-05 | 1.73 | $1.82 | 365100 |
| 2026-05-04 | 1.72 | $1.80 | 574223 |
| 2026-05-01 | 1.71 | $1.79 | 101100 |
| 2026-04-30 | 1.70 | $1.72 | 109126 |
| 2026-04-29 | 1.71 | $1.71 | 271925 |
| 2026-04-28 | 1.72 | $1.68 | 148973 |
| 2026-04-27 | 1.74 | $1.75 | 240000 |
| 2026-04-24 | 1.74 | $1.84 | 219116 |
| 2026-04-23 | 1.73 | $1.70 | 246100 |
| 2026-04-22 | 1.75 | $1.72 | 218200 |
| 2026-04-21 | 1.77 | $1.77 | 272330 |
| 2026-04-20 | 1.78 | $1.79 | 203548 |
| 2026-04-17 | 1.79 | $1.76 | 133300 |
| 2026-04-16 | 1.81 | $1.74 | 234643 |
| 2026-04-15 | 1.84 | $1.79 | 177000 |
| 2026-04-14 | 1.85 | $1.75 | 212400 |
| 2026-04-13 | 1.89 | $1.76 | 252414 |
| 2026-04-10 | 1.92 | $1.77 | 202750 |
| 2026-04-09 | 1.96 | $1.82 | 516253 |
| 2026-04-08 | 1.99 | $1.96 | 419100 |
| 2026-04-07 | 2.00 | $1.83 | 182800 |
| 2026-04-06 | 2.04 | $1.90 | 200700 |
| 2026-04-02 | 2.07 | $1.95 | 340834 |
| 2026-04-01 | 2.10 | $1.90 | 309232 |
| 2026-03-31 | 2.14 | $1.96 | 401447 |
| 2026-03-30 | 2.17 | $1.84 | 381732 |
| 2026-03-27 | 2.24 | $2.02 | 364518 |
| 2026-03-26 | 2.27 | $2.03 | 358069 |
| 2026-03-25 | 2.31 | $2.21 | 494500 |
| 2026-03-24 | 2.32 | $2.01 | 574523 |
| 2026-03-23 | 2.37 | $2.26 | 1.5M |
| 2026-03-20 | 2.37 | $1.99 | 3.3M |
| 2026-03-19 | 2.43 | $1.70 | 1.0M |
| 2026-03-18 | 2.56 | $1.94 | 977620 |
| 2026-03-17 | 2.66 | $2.09 | 1.1M |
| 2026-03-16 | 2.74 | $2.30 | 684032 |
| 2026-03-13 | 2.79 | $2.40 | 1.3M |
| 2026-03-12 | 2.82 | $2.21 | 1.4M |
| 2026-03-11 | 2.89 | $2.58 | 987388 |
| 2026-03-10 | 2.90 | $2.75 | 1.3M |
| 2026-03-09 | 2.86 | $2.87 | 1.0M |
| 2026-03-06 | 2.79 | $3.10 | 1.2M |
| 2026-03-05 | 2.66 | $3.11 | 2.0M |
| 2026-03-04 | 2.50 | $3.44 | 4.9M |
| 2026-03-03 | 2.25 | $2.49 | 2.3M |
| 2026-03-02 | 2.15 | $2.81 | 5.9M |
| 2026-02-27 | 1.96 | $2.98 | 5.4M |
| 2026-02-26 | 1.71 | $2.28 | 2.8M |
| 2026-02-25 | 1.56 | $2.36 | 3.5M |
| 2026-02-24 | 1.37 | $1.83 | 2.3M |
| 2026-02-23 | 1.26 | $1.70 | 3.5M |
| 2026-02-20 | 1.16 | $1.55 | 14.7M |
| 2026-02-19 | 1.08 | $1.55 | 2.9M |
| 2026-02-18 | 0.98 | $1.38 | 3.8M |
| 2026-02-17 | 0.91 | $1.26 | 51.9M |
| 2026-02-13 | 0.84 | $0.77 | 228627 |
| 2026-02-12 | 0.87 | $0.80 | 104134 |
| 2026-02-11 | 0.90 | $0.84 | 239100 |
| 2026-02-10 | 0.93 | $0.91 | 158526 |
| 2026-02-09 | 0.95 | $1.01 | 124292 |
| 2026-02-06 | 0.95 | $0.92 | 74636 |
| 2026-02-05 | 0.97 | $0.90 | 151607 |
| 2026-02-04 | 1.00 | $0.98 | 130100 |
| 2026-02-03 | 1.02 | $1.00 | 70627 |
| 2026-02-02 | 1.04 | $1.03 | 109100 |
| 2026-01-30 | 1.05 | $1.00 | 107144 |
| 2026-01-29 | 1.07 | $1.07 | 188200 |
| 2026-01-28 | 1.08 | $1.09 | 147200 |
| 2026-01-27 | 1.09 | $1.02 | 109200 |
| 2026-01-26 | 1.12 | $1.03 | 205400 |
| 2026-01-23 | 1.15 | $1.03 | 624245 |
| 2026-01-22 | 1.19 | $1.13 | 171613 |
| 2026-01-21 | 1.21 | $1.14 | 229400 |
| 2026-01-20 | 1.23 | $1.14 | 162831 |
| 2026-01-16 | 1.26 | $1.15 | 185305 |
| 2026-01-15 | 1.29 | $1.25 | 79300 |
| 2026-01-14 | 1.30 | $1.29 | 32900 |
| 2026-01-13 | 1.31 | $1.28 | 22206 |
| 2026-01-12 | 1.32 | $1.32 | 27700 |
| 2026-01-09 | 1.32 | $1.29 | 61286 |
| 2026-01-08 | 1.33 | $1.32 | 44020 |
| 2026-01-07 | 1.34 | $1.34 | 50114 |
| 2026-01-06 | 1.34 | $1.29 | 61350 |
| 2026-01-05 | 1.36 | $1.30 | 211000 |
| 2026-01-02 | 1.37 | $1.34 | 92376 |
| 2025-12-31 | 1.38 | $1.36 | 35916 |
| 2025-12-30 | 1.39 | $1.37 | 54200 |
| 2025-12-29 | 1.40 | $1.37 | 45800 |
| 2025-12-26 | 1.40 | $1.40 | 86913 |
| 2025-12-24 | 1.41 | $1.41 | 61903 |
| 2025-12-23 | 1.41 | $1.41 | 115800 |
| 2025-12-22 | 1.41 | $1.42 | 143000 |
| 2025-12-19 | 1.41 | $1.39 | 64279 |
| 2025-12-18 | 1.41 | $1.41 | 38241 |
| 2025-12-17 | 1.41 | $1.40 | 207431 |
| 2025-12-16 | 1.42 | $1.37 | 74800 |
| 2025-12-15 | 1.43 | $1.35 | 319800 |
| 2025-12-12 | 1.45 | $1.40 | 178800 |
| 2025-12-11 | 1.46 | $1.39 | 153200 |
| 2025-12-10 | 1.47 | $1.42 | 203500 |
| 2025-12-09 | 1.48 | $1.50 | 106543 |
| 2025-12-08 | 1.47 | $1.55 | 48900 |
| 2025-12-05 | 1.45 | $1.63 | 336400 |
| 2025-12-04 | 1.42 | $1.63 | 304875 |
| 2025-12-03 | 1.37 | $1.50 | 98700 |
| 2025-12-02 | 1.35 | $1.35 | 110806 |
| 2025-12-01 | 1.35 | $1.47 | 88139 |
| 2025-11-28 | 1.33 | $1.47 | 89500 |
| 2025-11-26 | 1.31 | $1.44 | 26922 |
| 2025-11-25 | 1.29 | $1.42 | 108800 |
| 2025-11-24 | 1.28 | $1.46 | 96900 |
| 2025-11-21 | 1.25 | $1.41 | 136600 |
| 2025-11-20 | 1.23 | $1.51 | 205904 |
| 2025-11-19 | 1.18 | $1.36 | 68500 |
| 2025-11-18 | 1.16 | $1.35 | 99754 |
| 2025-11-17 | 1.14 | $1.29 | 72200 |
| 2025-11-14 | 1.13 | $1.27 | 71000 |
| 2025-11-13 | 1.13 | $1.28 | 162371 |
| 2025-11-12 | 1.12 | $1.29 | 126508 |
| 2025-11-11 | 1.11 | $1.24 | 133400 |
| 2025-11-10 | 1.11 | $1.26 | 348610 |
| 2025-11-07 | 1.11 | $1.07 | 401910 |
| 2025-11-06 | 1.15 | $1.08 | 321260 |
| 2025-11-05 | 1.20 | $1.17 | 285319 |
| 2025-11-04 | 1.24 | $1.21 | 158800 |
| 2025-11-03 | 1.27 | $1.19 | 334623 |
| 2025-10-31 | 1.32 | $1.31 | 210995 |
| 2025-10-30 | 1.35 | $1.40 | 175600 |
| 2025-10-29 | 1.37 | $1.44 | 162433 |
| 2025-10-28 | 1.38 | $1.42 | 158859 |
| 2025-10-27 | 1.40 | $1.43 | 184800 |
| 2025-10-24 | 1.42 | $1.40 | 334129 |
| 2025-10-23 | 1.46 | $1.43 | 444100 |
| 2025-10-22 | 1.50 | $1.52 | 124000 |
| 2025-10-21 | 1.52 | $1.59 | 122241 |
| 2025-10-20 | 1.54 | $1.62 | 287488 |
| 2025-10-17 | 1.55 | $1.52 | 91300 |
| 2025-10-16 | 1.59 | $1.55 | 245000 |
| 2025-10-15 | 1.63 | $1.59 | 210105 |
| 2025-10-14 | 1.67 | $1.59 | 1.4M |
| 2025-10-13 | 1.72 | $1.57 | 234566 |
| 2025-10-10 | 1.78 | $1.58 | 391349 |
| 2025-10-09 | 1.85 | $1.60 | 407431 |
| 2025-10-08 | 1.93 | $1.59 | 1.0M |
| 2025-10-07 | 2.03 | $1.74 | 2.6M |
| 2025-10-06 | 2.11 | $1.67 | 2.4M |
| 2025-10-03 | 2.21 | $2.04 | 620114 |
| 2025-10-02 | 2.26 | $2.10 | 52525 |
| 2025-10-01 | 2.31 | $2.14 | 45529 |
| 2025-09-30 | 2.35 | $2.12 | 145445 |
| 2025-09-29 | 2.40 | $2.29 | 103825 |
| 2025-09-26 | 2.43 | $2.26 | 708411 |
| 2025-09-25 | 2.47 | $2.33 | 57317 |
| 2025-09-24 | 2.50 | $2.42 | 40300 |
| 2025-09-23 | 2.51 | $2.48 | 56956 |
| 2025-09-22 | 2.52 | $2.51 | 58000 |
| 2025-09-19 | 2.52 | $2.64 | 69617 |
| 2025-09-18 | 2.49 | $2.57 | 168323 |
| 2025-09-17 | 2.47 | $2.61 | 128208 |
| 2025-09-16 | 2.44 | $2.66 | 113600 |
| 2025-09-15 | 2.40 | $2.60 | 417215 |
| 2025-09-12 | 2.36 | $2.45 | 132601 |
| 2025-09-11 | 2.34 | $2.50 | 56308 |
| 2025-09-10 | 2.32 | $2.49 | 199938 |
| 2025-09-09 | 2.29 | $2.44 | 191319 |
| 2025-09-08 | 2.27 | $2.47 | 269800 |
| 2025-09-05 | 2.24 | $2.31 | 22313 |
| 2025-09-04 | 2.24 | $2.35 | 151119 |
| 2025-09-03 | 2.23 | $2.48 | 200931 |
| 2025-09-02 | 2.19 | $2.37 | 258200 |
| 2025-08-29 | 2.17 | $2.45 | 220100 |
| 2025-08-28 | 2.13 | $2.33 | 110400 |
| 2025-08-27 | 2.12 | $2.46 | 87011 |
| 2025-08-26 | 2.07 | $2.55 | 293324 |
| 2025-08-25 | 2.00 | $2.39 | 156200 |
| 2025-08-22 | 1.95 | $2.30 | 419502 |
| 2025-08-21 | 1.92 | $2.00 | 301907 |
| 2025-08-20 | 1.95 | $2.05 | 89261 |
| 2025-08-19 | 1.97 | $2.09 | 75900 |
| 2025-08-18 | 1.99 | $2.13 | 211042 |
| 2025-08-15 | 2.01 | $2.28 | 333177 |
| 2025-08-14 | 2.00 | $2.58 | 1.1M |
| 2025-08-13 | 1.93 | $2.74 | 312770 |
| 2025-08-12 | 1.82 | $2.32 | 300110 |
| 2025-08-11 | 1.78 | $2.16 | 122300 |
| 2025-08-08 | 1.77 | $2.23 | 55379 |
| 2025-08-07 | 1.75 | $2.13 | 177776 |
| 2025-08-06 | 1.75 | $2.05 | 209276 |
| 2025-08-05 | 1.77 | $1.99 | 302800 |
| 2025-08-04 | 1.82 | $1.89 | 282888 |
| 2025-08-01 | 1.90 | $1.91 | 345255 |
| 2025-07-31 | 1.98 | $2.04 | 410400 |
| 2025-07-30 | 2.07 | $2.09 | 203922 |
| 2025-07-29 | 2.15 | $2.04 | 258343 |
| 2025-07-28 | 2.27 | $2.10 | 243200 |
| 2025-07-25 | 2.40 | $2.04 | 250506 |
| 2025-07-24 | 2.57 | $2.15 | 297000 |
| 2025-07-23 | 2.74 | $2.33 | 174629 |
| 2025-07-22 | 2.91 | $2.17 | 1.1M |
| 2025-07-21 | 3.14 | $3.06 | 34858 |
| 2025-07-18 | 3.23 | $3.12 | 56400 |
| 2025-07-17 | 3.32 | $3.18 | 90429 |
| 2025-07-16 | 3.42 | $3.14 | 55500 |
| 2025-07-15 | 3.54 | $3.09 | 27248 |
| 2025-07-14 | 3.70 | $3.32 | 82200 |
| 2025-07-11 | 3.84 | $3.38 | 42613 |
| 2025-07-10 | 3.99 | $3.52 | 38414 |
| 2025-07-09 | 4.13 | $3.61 | 47991 |
| 2025-07-08 | 4.28 | $3.76 | 85944 |
| 2025-07-07 | 4.43 | $4.06 | 83214 |
| 2025-07-03 | 4.54 | $3.91 | 54600 |
| 2025-07-02 | 4.70 | $3.93 | 248900 |
| 2025-07-01 | 4.88 | $3.86 | 268560 |
| 2025-06-30 | 5.11 | $3.67 | 987900 |
| 2025-06-27 | 5.42 | $3.90 | 447800 |
| 2025-06-26 | 5.72 | $4.42 | 1.4M |
| 2025-06-25 | 5.96 | $6.64 | 1.1M |
| 2025-06-24 | 5.77 | $6.39 | 27600 |
| 2025-06-23 | 5.60 | $5.72 | 38748 |
| 2025-06-20 | 5.54 | $6.48 | 60900 |
| 2025-06-18 | 5.32 | $6.45 | 59250 |
| 2025-06-17 | 5.06 | $7.10 | 238316 |
| 2025-06-16 | 4.62 | $5.61 | 178000 |
| 2025-06-13 | 4.42 | $5.40 | 346311 |
| 2025-06-12 | 4.24 | $4.31 | 92380 |
| 2025-06-11 | 4.27 | $4.35 | 168635 |
| 2025-06-10 | 4.28 | $4.15 | 77122 |
| 2025-06-09 | 4.35 | $4.69 | 11552 |
| 2025-06-06 | 4.32 | $4.49 | 11900 |
| 2025-06-05 | 4.32 | $4.28 | 16512 |
| 2025-06-04 | 4.37 | $4.57 | 14600 |
| 2025-06-03 | 4.37 | $4.30 | 9208 |
| 2025-06-02 | 4.43 | $4.41 | 108531 |
| 2025-05-30 | 4.48 | $3.85 | 167500 |
| 2025-05-29 | 4.65 | $3.80 | 133019 |
| 2025-05-28 | 4.87 | $4.40 | 28177 |
| 2025-05-27 | 4.99 | $4.94 | 6400 |
| 2025-05-23 | 5.02 | $4.90 | 3400 |
| 2025-05-22 | 5.07 | $4.98 | 7789 |
| 2025-05-21 | 5.11 | $4.90 | 8424 |
| 2025-05-20 | 5.17 | $5.05 | 17011 |
| 2025-05-19 | 5.21 | $5.12 | 11000 |
| 2025-05-16 | 5.24 | $5.09 | 19406 |
| 2025-05-15 | 5.29 | $5.17 | 7239 |
| 2025-05-14 | 5.33 | $5.14 | 4000 |
| 2025-05-13 | 5.38 | $5.10 | 6900 |
| 2025-05-12 | 5.45 | $5.35 | 4101 |
| 2025-05-09 | 5.47 | $5.18 | 15700 |
| 2025-05-08 | 5.54 | $5.15 | 20240 |
| 2025-05-07 | 5.62 | $5.35 | 19546 |
| 2025-05-06 | 5.67 | $5.35 | 26921 |
| 2025-05-05 | 5.74 | $5.46 | 4307 |
| 2025-05-02 | 5.79 | $5.42 | 40023 |
| 2025-05-01 | 5.85 | $5.55 | 119002 |
| 2025-04-30 | 5.90 | $5.75 | 25200 |
| 2025-04-29 | 5.91 | $6.10 | 80651 |
| 2025-04-28 | 5.85 | $5.95 | 45500 |
| 2025-04-25 | 5.81 | $5.71 | 39000 |
| 2025-04-24 | 5.81 | $6.16 | 13949 |
| 2025-04-23 | 5.72 | $6.64 | 141025 |
| 2025-04-22 | 5.51 | $5.73 | 12920 |
| 2025-04-21 | 5.45 | $5.55 | 9717 |
| 2025-04-17 | 5.43 | $5.59 | 3800 |
| 2025-04-16 | 5.40 | $5.25 | 21800 |
| 2025-04-15 | 5.43 | $5.41 | 20100 |
| 2025-04-14 | 5.43 | $5.41 | 28040 |
| 2025-04-11 | 5.43 | $5.04 | 9302 |
| 2025-04-10 | 5.51 | $4.91 | 24627 |
| 2025-04-09 | 5.63 | $5.34 | 84100 |
| 2025-04-08 | 5.68 | $5.52 | 35152 |
| 2025-04-07 | 5.70 | $5.62 | 14700 |
| 2025-04-04 | 5.70 | $5.95 | 32535 |
| 2025-04-03 | 5.62 | $5.74 | 70219 |
| 2025-04-02 | 5.58 | $5.50 | 20240 |
| 2025-04-01 | 5.59 | $5.61 | 32514 |
| 2025-03-31 | 5.57 | $5.21 | 40761 |
| 2025-03-28 | 5.62 | $5.51 | 24687 |
| 2025-03-27 | 5.63 | $5.92 | 64536 |
| 2025-03-26 | 5.55 | $6.00 | 89042 |
| 2025-03-25 | 5.44 | $5.93 | 20136 |
| 2025-03-24 | 5.32 | $5.67 | 18500 |
| 2025-03-21 | 5.24 | $5.76 | 23881 |
| 2025-03-20 | 5.13 | $5.62 | 32500 |
| 2025-03-19 | 5.03 | $5.40 | 60440 |
| 2025-03-18 | 4.96 | $5.76 | 61717 |
| 2025-03-17 | 4.80 | $5.97 | 104338 |
| 2025-03-14 | 4.58 | $6.07 | 119731 |
| 2025-03-13 | 4.29 | $5.51 | 98636 |
| 2025-03-12 | 4.09 | $5.29 | 331439 |
| 2025-03-11 | 3.90 | $4.62 | 121493 |
| 2025-03-10 | 3.83 | $3.53 | 73203 |
| 2025-03-07 | 3.98 | $3.95 | 40300 |
| 2025-03-06 | 4.07 | $4.04 | 54635 |
| 2025-03-05 | 4.15 | $3.78 | 42045 |
| 2025-03-04 | 4.31 | $3.77 | 22400 |
| 2025-03-03 | 4.51 | $3.67 | 36700 |
| 2025-02-28 | 4.75 | $4.08 | 44757 |
| 2025-02-27 | 4.96 | $3.76 | 89015 |
| 2025-02-26 | 5.26 | $3.98 | 36808 |
| 2025-02-25 | 5.58 | $4.04 | 60104 |
| 2025-02-24 | 5.93 | $4.36 | 193029 |
| 2025-02-21 | 6.27 | $5.30 | 120615 |
| 2025-02-20 | 6.46 | $6.05 | 134963 |
| 2025-02-19 | 6.53 | $6.28 | 96700 |
| 2025-02-18 | 6.56 | $6.23 | 58470 |
| 2025-02-14 | 6.61 | $6.44 | 95826 |
| 2025-02-13 | 6.62 | $6.25 | 67600 |
| 2025-02-12 | 6.66 | $5.91 | 173265 |
| 2025-02-11 | 6.79 | $5.90 | 97113 |
| 2025-02-10 | 6.93 | $6.23 | 147404 |
| 2025-02-07 | 7.02 | $5.90 | 129754 |
| 2025-02-06 | 7.20 | $5.98 | 101921 |
| 2025-02-05 | 7.38 | $6.09 | 323822 |
| 2025-02-04 | 7.57 | $5.83 | 520800 |
| 2025-02-03 | 7.84 | $6.74 | 184998 |
| 2025-01-31 | 7.95 | $7.09 | 215500 |
| 2025-01-30 | 7.99 | $7.28 | 191400 |
| 2025-01-29 | 8.00 | $6.98 | 143744 |
| 2025-01-28 | 8.07 | $7.28 | 88039 |
| 2025-01-27 | 8.07 | $7.17 | 146200 |
| 2025-01-24 | 8.09 | $7.69 | 414610 |
| 2025-01-23 | 8.00 | $8.15 | 1.0M |
| 2025-01-22 | 7.78 | $7.02 | 352900 |
| 2025-01-21 | 7.76 | $6.92 | 775435 |
| 2025-01-17 | 7.75 | $8.85 | 18.6M |
| 2025-01-16 | 7.32 | $5.42 | 254378 |
| 2025-01-15 | 7.53 | $6.62 | 292565 |
| 2025-01-14 | 7.51 | $7.73 | 493800 |
| 2025-01-13 | 7.24 | $11.11 | 862246 |
| 2025-01-10 | 6.21 | $8.86 | 359412 |
| 2025-01-08 | 5.48 | $7.65 | 323071 |
| 2025-01-07 | 4.88 | $7.52 | 542547 |
| 2025-01-06 | 4.20 | $6.70 | 733700 |
| 2025-01-03 | 3.59 | $6.04 | 4.0M |
| 2025-01-02 | 3.01 | $5.12 | 3.8M |
| 2024-12-31 | 2.52 | $7.60 | 89.7M |
| 2024-12-30 | 1.44 | $1.05 | 153541 |
| 2024-12-27 | 1.57 | $1.72 | 36614 |
| 2024-12-26 | 1.58 | $1.78 | 31600 |
| 2024-12-24 | 1.57 | $1.77 | 65600 |
| 2024-12-23 | 1.58 | $2.05 | 268500 |
| 2024-12-20 | 1.52 | $1.83 | 198100 |
| 2024-12-19 | 1.51 | $2.33 | 789700 |
| 2024-12-18 | 1.39 | $1.55 | 14656 |
| 2024-12-17 | 1.42 | $1.51 | 14110 |
| 2024-12-16 | 1.46 | $1.59 | 10231 |
| 2024-12-13 | 1.50 | $1.55 | 12218 |
| 2024-12-12 | 1.56 | $1.56 | 9711 |
| 2024-12-11 | 1.63 | $1.64 | 28522 |
| 2024-12-10 | 1.69 | $1.76 | 5000 |
| 2024-12-09 | 1.74 | $1.75 | 29211 |
| 2024-12-06 | 1.81 | $1.85 | 8100 |
| 2024-12-05 | 1.87 | $1.88 | 43160 |
| 2024-12-04 | 1.94 | $2.10 | 112505 |
| 2024-12-03 | 1.98 | $2.30 | 10816 |
| 2024-12-02 | 1.98 | $2.40 | 105000 |
| 2024-11-29 | 1.97 | $2.45 | 29400 |
| 2024-11-27 | 1.94 | $2.52 | 59300 |
| 2024-11-26 | 1.91 | $2.40 | 141100 |
| 2024-11-25 | 1.89 | $2.00 | 42000 |
| 2024-11-22 | 1.97 | $2.28 | 5403 |
| 2024-11-21 | 2.00 | $2.36 | 11300 |
| 2024-11-20 | 2.02 | $2.47 | 51013 |
| 2024-11-19 | 2.04 | $2.44 | 10819 |
| 2024-11-18 | 2.06 | $2.45 | 29744 |
| 2024-11-15 | 2.09 | $2.51 | 11300 |
| 2024-11-14 | 2.12 | $2.53 | 4200 |
| 2024-11-13 | 2.16 | $2.87 | 20900 |
| 2024-11-12 | 2.14 | $2.96 | 8900 |
| 2024-11-11 | 2.11 | $2.98 | 3828 |
| 2024-11-08 | 2.07 | $3.00 | 4000 |
| 2024-11-07 | 2.03 | $2.99 | 6500 |
| 2024-11-06 | 1.99 | $2.93 | 88622 |
| 2024-11-05 | 1.97 | $2.95 | 81400 |
| 2024-11-04 | 1.94 | $2.75 | 120822 |
| 2024-11-01 | 1.97 | $2.62 | 3500 |
| 2024-10-31 | 2.04 | $2.72 | 3800 |
| 2024-10-30 | 2.11 | $2.75 | 11233 |
| 2024-10-29 | 2.20 | $3.14 | 22019 |
| 2024-10-28 | 2.23 | $3.00 | 32400 |
| 2024-10-25 | 2.30 | $3.08 | 16600 |
| 2024-10-24 | 2.39 | $3.16 | 17200 |
| 2024-10-23 | 2.48 | $3.06 | 9200 |
| 2024-10-22 | 2.62 | $3.25 | 46200 |
| 2024-10-21 | 2.76 | $3.10 | 20831 |
| 2024-10-18 | 2.97 | $3.02 | 16499 |
| 2024-10-17 | 3.24 | $3.06 | 73950 |
| 2024-10-16 | 3.55 | $3.26 | 26065 |
| 2024-10-15 | 3.90 | $3.15 | 5722 |
| 2024-10-14 | 4.33 | $3.43 | 20007 |
| 2024-10-11 | 4.79 | $3.31 | 41961 |
| 2024-10-10 | 5.36 | $3.80 | 165286 |
| 2024-10-09 | 5.93 | $3.94 | 62033 |
| 2024-10-08 | 6.57 | $3.89 | 103117 |
| 2024-10-07 | 7.34 | $4.43 | 42431 |
| 2024-10-04 | 8.12 | $4.32 | 89397 |
| 2024-10-03 | 9.06 | $5.00 | 214935 |
| 2024-10-02 | 10.02 | $6.00 | 136304 |
| 2024-10-01 | 10.92 | $9.24 | 24800 |
| 2024-09-30 | 11.28 | $11.29 | 401300 |
| 2024-09-27 | 11.27 | $11.02 | 38800 |
| 2024-09-26 | 11.31 | $11.46 | 23100 |
| 2024-09-25 | 11.27 | $11.12 | 8400 |
| 2024-09-24 | 11.29 | $12.11 | 10300 |
| 2024-09-23 | 11.10 | $11.02 | 4200 |
| 2024-09-20 | 11.12 | $11.50 | 89700 |
| 2024-09-19 | 11.03 | $10.98 | 800 |
| 2024-09-18 | 11.04 | $11.10 | 200 |
| 2024-09-17 | 11.03 | $11.11 | — |
| 2024-09-16 | 11.02 | $11.11 | 500 |
| 2024-09-13 | 11.00 | $11.00 | — |
| 2024-09-12 | 11.00 | $11.00 | 1200 |
| 2024-09-11 | 11.00 | $10.99 | 1000 |
| 2024-09-10 | 11.00 | $11.00 | 200 |
| 2024-09-09 | 11.01 | $11.01 | 3000 |
| 2024-09-06 | 11.01 | $10.98 | 400 |
| 2024-09-05 | 11.01 | $10.98 | — |
| 2024-09-04 | 11.02 | $10.98 | 600 |
| 2024-09-03 | 11.03 | $10.98 | 400 |
| 2024-08-30 | 11.05 | $11.03 | — |
| 2024-08-29 | 11.05 | $11.03 | — |
| 2024-08-28 | 11.05 | $11.03 | — |
| 2024-08-27 | 11.06 | $11.03 | 22900 |
| 2024-08-26 | 11.06 | $11.06 | — |
| 2024-08-23 | 11.06 | $11.06 | — |
| 2024-08-22 | 11.06 | $11.06 | — |
| 2024-08-21 | 11.06 | $11.06 | — |
| 2024-08-20 | 11.06 | $11.06 | — |
| 2024-08-19 | 11.06 | $11.06 | — |
| 2024-08-16 | 11.06 | $11.06 | — |
| 2024-08-15 | 11.06 | $11.06 | — |
| 2024-08-14 | 11.06 | $11.06 | — |
| 2024-08-13 | 11.06 | $11.06 | — |
| 2024-08-12 | 11.06 | $11.06 | 18200 |
| 2024-08-09 | 11.06 | $11.07 | — |
| 2024-08-08 | 11.05 | $11.07 | — |
| 2024-08-07 | 11.05 | $11.07 | — |
| 2024-08-06 | 11.04 | $11.07 | 3100 |
| 2024-08-05 | 11.04 | $11.04 | 2800 |
| 2024-08-02 | 11.04 | $11.06 | — |
| 2024-08-01 | 11.03 | $11.06 | 11000 |
| 2024-07-31 | 11.03 | $11.02 | — |
| 2024-07-30 | 11.03 | $11.02 | 59700 |
| 2024-07-29 | 11.03 | $11.02 | 400 |
| 2024-07-26 | 11.03 | $11.03 | — |
| 2024-07-25 | 11.03 | $11.03 | — |
| 2024-07-24 | 11.04 | $11.03 | 600 |
| 2024-07-23 | 11.04 | $11.03 | 1100 |
| 2024-07-22 | 11.04 | $11.04 | 300 |
| 2024-07-19 | 11.04 | $11.03 | — |
| 2024-07-18 | 11.04 | $11.03 | 1300 |
| 2024-07-17 | 11.04 | $11.03 | — |
| 2024-07-16 | 11.05 | $11.03 | 1900 |
| 2024-07-15 | 11.05 | $11.04 | — |
| 2024-07-12 | 11.05 | $11.04 | — |
| 2024-07-11 | 11.05 | $11.04 | 400 |
| 2024-07-10 | 11.05 | $11.03 | 110100 |
| 2024-07-09 | 11.06 | $11.05 | — |
| 2024-07-08 | 11.06 | $11.05 | — |
| 2024-07-05 | 11.06 | $11.05 | — |
| 2024-07-03 | 11.06 | $11.05 | 1100 |
| 2024-07-02 | 11.06 | $11.06 | — |
| 2024-07-01 | 11.06 | $11.06 | 8400 |
| 2024-06-28 | 11.06 | $11.05 | — |
| 2024-06-27 | 11.06 | $11.05 | — |
| 2024-06-26 | 11.06 | $11.05 | 1200 |
| 2024-06-25 | 11.06 | $11.07 | — |
| 2024-06-24 | 11.05 | $11.07 | 200 |
| 2024-06-21 | 11.05 | $11.07 | 12600 |
| 2024-06-20 | 11.04 | $11.07 | — |
| 2024-06-18 | 11.03 | $11.07 | — |
| 2024-06-17 | 11.02 | $11.07 | 2600 |
| 2024-06-14 | 11.01 | $11.08 | 2000 |
| 2024-06-13 | 11.00 | $10.98 | 69100 |
| 2024-06-12 | 11.00 | $11.00 | — |
| 2024-06-11 | 11.01 | $11.00 | — |
| 2024-06-10 | 11.01 | $11.00 | — |
| 2024-06-07 | 11.01 | $11.00 | — |
| 2024-06-06 | 11.01 | $11.00 | — |
| 2024-06-05 | 11.02 | $11.00 | 10900 |
| 2024-06-04 | 11.02 | $10.95 | — |
| 2024-06-03 | 11.04 | $10.95 | 5900 |
| 2024-05-31 | 11.06 | $11.05 | — |
| 2024-05-30 | 11.06 | $11.05 | 100 |
| 2024-05-29 | 11.06 | $11.05 | 100 |
| 2024-05-28 | 11.06 | $11.05 | 100 |
| 2024-05-24 | 11.05 | $11.05 | — |
| 2024-05-23 | 11.05 | $11.05 | 100 |
| 2024-05-22 | 11.05 | $10.94 | 800 |
| 2024-05-21 | 11.07 | $10.96 | 200 |
| 2024-05-20 | 11.10 | $11.10 | — |
| 2024-05-17 | 11.09 | $11.10 | 500 |
| 2024-05-16 | 11.08 | $11.10 | — |
| 2024-05-15 | 11.08 | $11.10 | 300 |
| 2024-05-14 | 11.07 | $11.10 | — |
| 2024-05-13 | 11.06 | $11.10 | 1000 |
| 2024-05-10 | 11.04 | $11.02 | — |
| 2024-05-09 | 11.05 | $11.02 | — |
| 2024-05-08 | 11.05 | $11.02 | — |
| 2024-05-07 | 11.05 | $11.02 | — |
| 2024-05-06 | 11.05 | $11.02 | — |
| 2024-05-03 | 11.06 | $11.02 | — |
| 2024-05-02 | 11.06 | $11.02 | 800 |
| 2024-05-01 | 11.06 | $10.95 | 1000 |
| 2024-04-30 | 11.08 | $11.10 | — |
| 2024-04-29 | 11.07 | $11.10 | — |
| 2024-04-26 | 11.06 | $11.10 | 200 |
| 2024-04-25 | 11.04 | $11.09 | — |
| 2024-04-24 | 11.02 | $11.09 | 1200 |
| 2024-04-23 | 11.01 | $11.00 | 4400 |
| 2024-04-22 | 11.00 | $11.00 | 100 |
| 2024-04-19 | 11.00 | $11.05 | 800 |
| 2024-04-18 | 10.98 | $10.95 | 1100 |
| 2024-04-17 | 10.99 | $10.98 | — |
| 2024-04-16 | 10.98 | $10.98 | 500 |
| 2024-04-15 | 10.98 | $10.98 | — |
| 2024-04-12 | 10.98 | $10.98 | — |
| 2024-04-11 | 10.97 | $10.98 | 100 |
| 2024-04-10 | 10.96 | $10.98 | 16900 |
| 2024-04-09 | 10.96 | $10.96 | 5200 |
| 2024-04-08 | 10.95 | $10.95 | — |
| 2024-04-05 | 10.95 | $10.95 | 2300 |
| 2024-04-04 | 10.94 | $10.95 | — |
| 2024-04-03 | 10.94 | $10.95 | 103600 |
| 2024-04-02 | 10.93 | $10.95 | 3100 |
| 2024-04-01 | 10.92 | $10.94 | 2500 |
| 2024-03-28 | 10.92 | $10.93 | 1100 |
| 2024-03-27 | 10.91 | $10.93 | 1600 |
| 2024-03-26 | 10.90 | $10.92 | 2100 |
| 2024-03-25 | 10.90 | $10.92 | 46200 |
| 2024-03-22 | 10.89 | $10.90 | 400 |
| 2024-03-21 | 10.88 | $10.87 | — |
| 2024-03-20 | 10.89 | $10.87 | 8800 |
| 2024-03-19 | 10.89 | $10.90 | 112900 |
| 2024-03-18 | 10.88 | $10.89 | 2800 |
| 2024-03-15 | 10.88 | $10.87 | — |
| 2024-03-14 | 10.87 | $10.87 | — |
| 2024-03-13 | 10.87 | $10.87 | — |
| 2024-03-12 | 10.87 | $10.87 | 8000 |
| 2024-03-11 | 10.87 | $10.86 | 200 |
| 2024-03-08 | 10.87 | $10.85 | 4200 |
| 2024-03-07 | 10.87 | $10.85 | 500 |
| 2024-03-06 | 10.87 | $10.87 | — |
| 2024-03-05 | 10.87 | $10.87 | 5100 |
| 2024-03-04 | 10.86 | $10.86 | 200 |
| 2024-03-01 | 10.86 | $10.86 | 200 |
| 2024-02-29 | 10.86 | $10.85 | 300 |
| 2024-02-28 | 10.86 | $10.85 | 10300 |
| 2024-02-27 | 10.86 | $10.85 | 700 |
| 2024-02-26 | 10.85 | $10.86 | 500 |
| 2024-02-23 | 10.85 | $10.85 | 50100 |
| 2024-02-22 | 10.85 | $10.86 | 17200 |
| 2024-02-21 | 10.84 | $10.82 | — |
| 2024-02-20 | 10.84 | $10.82 | 1600 |
| 2024-02-16 | 10.84 | $10.82 | 300 |
| 2024-02-15 | 10.84 | $10.86 | 1500 |
| 2024-02-14 | 10.84 | $10.85 | 1200 |
| 2024-02-13 | 10.83 | $10.82 | 100 |
| 2024-02-12 | 10.83 | $10.85 | 1700 |
| 2024-02-09 | 10.82 | $10.85 | 4300 |
| 2024-02-08 | 10.81 | $10.79 | — |
| 2024-02-07 | 10.81 | $10.79 | 100 |
| 2024-02-06 | 10.82 | $10.80 | — |
| 2024-02-05 | 10.82 | $10.80 | 1300 |
| 2024-02-02 | 10.82 | $10.80 | — |
| 2024-02-01 | 10.81 | $10.80 | 100 |
| 2024-01-31 | 10.81 | $10.85 | 131600 |
| 2024-01-30 | 10.80 | $10.79 | 400200 |
| 2024-01-29 | 10.80 | $10.80 | — |
| 2024-01-26 | 10.80 | $10.80 | — |
| 2024-01-25 | 10.79 | $10.80 | — |
| 2024-01-24 | 10.78 | $10.80 | — |
| 2024-01-23 | 10.78 | $10.80 | — |
| 2024-01-22 | 10.77 | $10.80 | 4400 |
| 2024-01-19 | 10.76 | $10.77 | 52200 |
| 2024-01-18 | 10.75 | $10.75 | 57600 |
| 2024-01-17 | 10.75 | $10.74 | 5300 |
| 2024-01-16 | 10.75 | $10.73 | 700 |
| 2024-01-12 | 10.75 | $10.75 | 500 |
| 2024-01-11 | 10.75 | $10.75 | 1000 |
| 2024-01-10 | 10.74 | $10.75 | 500 |
| 2024-01-09 | 10.74 | $10.75 | 300 |
| 2024-01-08 | 10.73 | $10.75 | 300 |
| 2024-01-05 | 10.72 | $10.75 | 1300 |
| 2024-01-04 | 10.72 | $10.74 | 5900 |
| 2024-01-03 | 10.71 | $10.71 | — |
| 2024-01-02 | 10.71 | $10.71 | — |
| 2023-12-29 | 10.70 | $10.71 | — |
| 2023-12-28 | 10.70 | $10.71 | — |
| 2023-12-27 | 10.69 | $10.71 | — |
| 2023-12-26 | 10.69 | $10.71 | 1900 |
| 2023-12-22 | 10.68 | $10.70 | 1600 |
| 2023-12-21 | 10.68 | $10.70 | 13100 |
| 2023-12-20 | 10.67 | $10.67 | — |
| 2023-12-19 | 10.67 | $10.67 | 10600 |
| 2023-12-18 | 10.67 | $10.66 | 50000 |
| 2023-12-15 | 10.67 | $10.67 | — |
| 2023-12-14 | 10.67 | $10.67 | 400 |
| 2023-12-13 | 10.66 | $10.67 | 24500 |
| 2023-12-12 | 10.66 | $10.66 | — |
| 2023-12-11 | 10.66 | $10.66 | 1100 |
| 2023-12-08 | 10.66 | $10.68 | 2000 |
| 2023-12-07 | 10.66 | $10.67 | — |
| 2023-12-06 | 10.65 | $10.67 | 111200 |
| 2023-12-05 | 10.65 | $10.65 | 18900 |
| 2023-12-04 | 10.65 | $10.65 | 17800 |
| 2023-12-01 | 10.65 | $10.65 | 200 |
| 2023-11-30 | 10.64 | $10.64 | 2200 |
| 2023-11-29 | 10.65 | $10.64 | 500 |
| 2023-11-28 | 10.65 | $10.64 | 2500 |
| 2023-11-27 | 10.65 | $10.64 | 900 |
| 2023-11-24 | 10.65 | $10.64 | — |
| 2023-11-22 | 10.65 | $10.64 | 1000 |
| 2023-11-21 | 10.65 | $10.65 | 7200 |
| 2023-11-20 | 10.65 | $10.66 | 100 |
| 2023-11-17 | 10.65 | $10.64 | — |
| 2023-11-16 | 10.65 | $10.64 | — |
| 2023-11-15 | 10.65 | $10.64 | 7300 |
| 2023-11-14 | 10.65 | $10.64 | 17200 |
| 2023-11-13 | 10.65 | $10.64 | 3300 |
| 2023-11-10 | 10.65 | $10.65 | 800 |
| 2023-11-09 | 10.65 | $10.64 | — |
| 2023-11-08 | 10.65 | $10.64 | — |
| 2023-11-07 | 10.65 | $10.64 | 10400 |
| 2023-11-06 | 10.66 | $10.65 | — |
| 2023-11-03 | 10.66 | $10.65 | 1300 |
| 2023-11-02 | 10.65 | $10.65 | — |
| 2023-11-01 | 10.65 | $10.65 | 207400 |
| 2023-10-31 | 10.65 | $10.63 | — |
| 2023-10-30 | 10.66 | $10.63 | 1000 |
| 2023-10-27 | 10.66 | $10.63 | 12800 |
| 2023-10-26 | 10.66 | $10.64 | 219000 |
| 2023-10-25 | 10.67 | $10.66 | — |
| 2023-10-24 | 10.66 | $10.66 | — |
| 2023-10-23 | 10.66 | $10.66 | 1800 |
| 2023-10-20 | 10.66 | $10.66 | 500 |
| 2023-10-19 | 10.66 | $10.66 | — |
| 2023-10-18 | 10.65 | $10.66 | 25700 |
| 2023-10-17 | 10.65 | $10.64 | 12000 |
| 2023-10-16 | 10.64 | $10.63 | — |
| 2023-10-13 | 10.64 | $10.63 | — |
| 2023-10-12 | 10.64 | $10.63 | 2400 |
| 2023-10-11 | 10.64 | $10.62 | 136900 |
| 2023-10-10 | 10.65 | $10.64 | 157400 |
| 2023-10-09 | 10.64 | $10.64 | 249500 |
| 2023-10-06 | 10.64 | $10.63 | — |
| 2023-10-05 | 10.64 | $10.63 | 5100 |
| 2023-10-04 | 10.64 | $10.63 | 56100 |
| 2023-10-03 | 10.63 | $10.64 | 88900 |
| 2023-10-02 | 10.63 | $10.64 | 43300 |
| 2023-09-29 | 10.62 | $10.64 | 17100 |
| 2023-09-28 | 10.61 | $10.65 | 198600 |
| 2023-09-27 | 10.60 | $10.65 | 776300 |
| 2023-09-26 | 10.59 | $10.58 | 2100 |
| 2023-09-25 | 10.58 | $10.58 | — |
| 2023-09-22 | 10.58 | $10.58 | 100 |
| 2023-09-21 | 10.58 | $10.58 | — |
| 2023-09-20 | 10.58 | $10.58 | 73700 |
| 2023-09-19 | 10.57 | $10.56 | 112900 |
| 2023-09-18 | 10.58 | $10.56 | 5000 |
| 2023-09-15 | 10.58 | $10.56 | 12000 |
| 2023-09-14 | 10.58 | $10.56 | 300 |
| 2023-09-13 | 10.58 | $10.56 | — |
| 2023-09-12 | 10.58 | $10.56 | — |
| 2023-09-11 | 10.58 | $10.56 | 107000 |
| 2023-09-08 | 10.57 | $10.57 | 481600 |
| 2023-09-07 | 10.57 | $10.57 | 124300 |
| 2023-09-06 | 10.57 | $10.56 | 9600 |
| 2023-09-05 | 10.57 | $10.56 | 2800 |
| 2023-09-01 | 10.56 | $10.56 | 8700 |
| 2023-08-31 | 10.56 | $10.55 | 39300 |
| 2023-08-30 | 10.56 | $10.55 | 6200 |
| 2023-08-29 | 10.55 | $10.55 | 12100 |
| 2023-08-28 | 10.55 | $10.54 | 7100 |
| 2023-08-25 | 10.55 | $10.55 | 2400 |
| 2023-08-24 | 10.54 | $10.55 | 11100 |
| 2023-08-23 | 10.54 | $10.55 | 19500 |
| 2023-08-22 | 10.53 | $10.54 | — |
| 2023-08-21 | 10.53 | $10.54 | 3100 |
| 2023-08-18 | 10.52 | $10.52 | 100 |
| 2023-08-17 | 10.51 | $10.52 | 200 |
| 2023-08-16 | 10.51 | $10.53 | — |
| 2023-08-15 | 10.50 | $10.53 | 9600 |
| 2023-08-14 | 10.49 | $10.53 | 89900 |
| 2023-08-11 | 10.48 | $10.50 | 12400 |
| 2023-08-10 | 10.47 | $10.49 | 5600 |
| 2023-08-09 | 10.46 | $10.47 | — |
| 2023-08-08 | 10.46 | $10.47 | 1400 |
| 2023-08-07 | 10.45 | $10.45 | 700 |
| 2023-08-04 | 10.45 | $10.47 | 400 |
| 2023-08-03 | 10.45 | $10.47 | 2200 |
| 2023-08-02 | 10.44 | $10.43 | 500 |
| 2023-08-01 | 10.44 | $10.47 | 900 |
| 2023-07-31 | 10.43 | $10.45 | 37600 |
| 2023-07-28 | 10.43 | $10.43 | 500 |
| 2023-07-27 | 10.42 | $10.41 | — |
| 2023-07-26 | 10.42 | $10.41 | — |
| 2023-07-25 | 10.43 | $10.41 | — |
| 2023-07-24 | 10.43 | $10.41 | — |
| 2023-07-21 | 10.43 | $10.41 | 2300 |
| 2023-07-20 | 10.43 | $10.42 | 18200 |
| 2023-07-19 | 10.43 | $10.45 | 60600 |
| 2023-07-18 | 10.43 | $10.41 | 79000 |
| 2023-07-17 | 10.43 | $10.41 | 79700 |
| 2023-07-14 | 10.43 | $10.42 | 100 |
| 2023-07-13 | 10.43 | $10.42 | 400 |
| 2023-07-12 | 10.42 | $10.42 | 600 |
| 2023-07-11 | 10.42 | $10.42 | 600 |
| 2023-07-10 | 10.42 | $10.42 | 7400 |
| 2023-07-07 | 10.42 | $10.41 | 3800 |
| 2023-07-06 | 10.42 | $10.42 | 5000 |
| 2023-07-05 | 10.41 | $10.40 | 196900 |
| 2023-07-03 | 10.41 | $10.40 | — |
| 2023-06-30 | 10.42 | $10.40 | 11500 |
| 2023-06-29 | 10.42 | $10.40 | 19600 |
| 2023-06-28 | 10.42 | $10.42 | 300 |
| 2023-06-27 | 10.41 | $10.42 | 2000 |
| 2023-06-26 | 10.41 | $10.42 | 4400 |
| 2023-06-23 | 10.40 | $10.41 | 241600 |
| 2023-06-22 | 10.39 | $10.40 | 300 |
| 2023-06-21 | 10.39 | $10.42 | 184700 |
| 2023-06-20 | 10.38 | $10.39 | 2000 |
| 2023-06-16 | 10.37 | $10.38 | — |
| 2023-06-15 | 10.37 | $10.38 | — |
| 2023-06-14 | 10.37 | $10.38 | — |
| 2023-06-13 | 10.36 | $10.38 | 570000 |
| 2023-06-12 | 10.36 | $10.38 | 1300 |
| 2023-06-09 | 10.35 | $10.37 | 1100 |
| 2023-06-08 | 10.34 | $10.36 | — |
| 2023-06-07 | 10.34 | $10.36 | — |
| 2023-06-06 | 10.33 | $10.36 | 1900 |
| 2023-06-05 | 10.32 | $10.35 | 16700 |
| 2023-06-02 | 10.32 | $10.35 | 4600 |
| 2023-06-01 | 10.31 | $10.32 | 1000 |
| 2023-05-31 | 10.31 | $10.31 | — |
| 2023-05-30 | 10.31 | $10.31 | 100 |
| 2023-05-26 | 10.31 | $10.31 | 700 |
| 2023-05-25 | 10.31 | $10.31 | 100 |
| 2023-05-24 | 10.30 | $10.31 | — |
| 2023-05-23 | 10.30 | $10.31 | 600 |
| 2023-05-22 | 10.30 | $10.31 | 5700 |
| 2023-05-19 | 10.30 | $10.33 | 1600 |
| 2023-05-18 | 10.30 | $10.31 | 100 |
| 2023-05-17 | 10.30 | $10.31 | — |
| 2023-05-16 | 10.29 | $10.31 | 417900 |
| 2023-05-15 | 10.29 | $10.31 | 900 |
| 2023-05-12 | 10.29 | $10.30 | 800 |
| 2023-05-11 | 10.29 | $10.31 | 180400 |
| 2023-05-10 | 10.28 | $10.30 | 51100 |
| 2023-05-09 | 10.28 | $10.30 | 89900 |
| 2023-05-08 | 10.28 | $10.27 | 290900 |
| 2023-05-05 | 10.29 | $10.27 | 164100 |
| 2023-05-04 | 10.29 | $10.29 | 5900 |
| 2023-05-03 | 10.29 | $10.30 | 6200 |
| 2023-05-02 | 10.29 | $10.30 | 150000 |
| 2023-05-01 | 10.29 | $10.29 | 250500 |
| 2023-04-28 | 10.30 | $10.28 | 103500 |
| 2023-04-27 | 10.30 | $10.32 | — |
| 2023-04-26 | 10.30 | $10.32 | 33300 |
| 2023-04-25 | 10.30 | $10.31 | 3200 |
| 2023-04-24 | 10.30 | $10.27 | 200 |
| 2023-04-21 | 10.31 | $10.29 | 48300 |
| 2023-04-20 | 10.31 | $10.35 | 5900 |
| 2023-04-19 | 10.31 | $10.39 | 205400 |
| 2023-04-18 | 10.29 | $10.26 | 832600 |
| 2023-04-17 | 10.30 | $10.24 | 1900 |
| 2023-04-14 | 10.32 | $10.22 | 10000 |
| 2023-04-13 | 10.34 | $10.24 | 64100 |
| 2023-04-12 | 10.36 | $10.22 | 21400 |
| 2023-04-11 | 10.39 | $10.40 | 14400 |
| 2023-04-10 | 10.39 | $10.32 | 144600 |
| 2023-04-06 | 10.40 | $10.38 | 568300 |
| 2023-04-05 | 10.41 | $10.39 | 361000 |
| 2023-04-04 | 10.41 | $10.39 | 1.5M |
| 2023-04-03 | 10.41 | $10.40 | 214100 |
| 2023-03-31 | 10.41 | $10.39 | 46700 |
| 2023-03-30 | 10.41 | $10.41 | 403500 |
| 2023-03-29 | 10.41 | $10.42 | 226100 |
| 2023-03-28 | 10.40 | $10.41 | 82200 |
| 2023-03-27 | 10.40 | $10.42 | 3.8M |
| 2023-03-24 | 10.39 | $10.39 | — |
| 2023-03-23 | 10.38 | $10.39 | 1.3M |
| 2023-03-22 | 10.38 | $10.37 | 100 |
| 2023-03-21 | 10.38 | $10.37 | 100 |
| 2023-03-20 | 10.38 | $10.37 | — |
| 2023-03-17 | 10.38 | $10.37 | — |
| 2023-03-16 | 10.38 | $10.37 | 31400 |
| 2023-03-15 | 10.38 | $10.37 | 103900 |
| 2023-03-14 | 10.37 | $10.37 | 200 |
| 2023-03-13 | 10.37 | $10.37 | 1000 |
| 2023-03-10 | 10.37 | $10.36 | 500 |
| 2023-03-09 | 10.37 | $10.37 | 283900 |
| 2023-03-08 | 10.36 | $10.36 | 14800 |
| 2023-03-07 | 10.36 | $10.36 | 20300 |
| 2023-03-06 | 10.36 | $10.36 | 49600 |
| 2023-03-03 | 10.35 | $10.36 | 18000 |
| 2023-03-02 | 10.35 | $10.35 | 5800 |
| 2023-03-01 | 10.35 | $10.34 | 12000 |
| 2023-02-28 | 10.34 | $10.34 | 23600 |
| 2023-02-27 | 10.34 | $10.34 | 4500 |
| 2023-02-24 | 10.34 | $10.34 | 200 |
| 2023-02-23 | 10.34 | $10.33 | — |
| 2023-02-22 | 10.33 | $10.33 | 201800 |
| 2023-02-21 | 10.33 | $10.32 | 3900 |
| 2023-02-17 | 10.33 | $10.32 | 100 |
| 2023-02-16 | 10.33 | $10.32 | — |
| 2023-02-15 | 10.33 | $10.32 | 85400 |
| 2023-02-14 | 10.33 | $10.31 | 300 |
| 2023-02-13 | 10.33 | $10.31 | 28800 |
| 2023-02-10 | 10.33 | $10.31 | 1000 |
| 2023-02-09 | 10.33 | $10.32 | — |
| 2023-02-08 | 10.32 | $10.32 | 45700 |
| 2023-02-07 | 10.32 | $10.31 | 52800 |
| 2023-02-06 | 10.32 | $10.31 | — |
| 2023-02-03 | 10.31 | $10.31 | 4800 |
| 2023-02-02 | 10.31 | $10.30 | 19800 |
| 2023-02-01 | 10.30 | $10.30 | 27300 |
| 2023-01-31 | 10.30 | $10.29 | 300000 |
| 2023-01-30 | 10.30 | $10.31 | 1.2M |
| 2023-01-27 | 10.29 | $10.30 | 815200 |
| 2023-01-26 | 10.28 | $10.29 | 1400 |
| 2023-01-25 | 10.28 | $10.27 | 12400 |
| 2023-01-24 | 10.28 | $10.27 | 297800 |
| 2023-01-23 | 10.27 | $10.25 | 5600 |
| 2023-01-20 | 10.27 | $10.27 | 3200 |
| 2023-01-19 | 10.27 | $10.27 | — |
| 2023-01-18 | 10.26 | $10.27 | 3100 |
| 2023-01-17 | 10.26 | $10.28 | 100 |
| 2023-01-13 | 10.25 | $10.25 | — |
| 2023-01-12 | 10.24 | $10.25 | 1300 |
| 2023-01-11 | 10.24 | $10.22 | — |
| 2023-01-10 | 10.24 | $10.22 | — |
| 2023-01-09 | 10.24 | $10.22 | 1000 |
| 2023-01-06 | 10.23 | $10.22 | 2600 |
| 2023-01-05 | 10.23 | $10.24 | 1000 |
| 2023-01-04 | 10.22 | $10.22 | — |
| 2023-01-03 | 10.22 | $10.22 | 2400 |
| 2022-12-30 | 10.21 | $10.26 | 100 |
| 2022-12-29 | 10.20 | $10.26 | 100 |
| 2022-12-28 | 10.18 | $10.21 | 343900 |
| 2022-12-27 | 10.17 | $10.17 | 400 |
| 2022-12-23 | 10.17 | $10.20 | — |
| 2022-12-22 | 10.16 | $10.20 | 7000 |
| 2022-12-21 | 10.15 | $10.15 | 5100 |
| 2022-12-20 | 10.14 | $10.15 | 4300 |
| 2022-12-19 | 10.14 | $10.13 | 200 |
| 2022-12-16 | 10.14 | $10.14 | 39400 |
| 2022-12-15 | 10.13 | $10.15 | 12600 |
| 2022-12-14 | 10.13 | $10.13 | 100 |
| 2022-12-13 | 10.12 | $10.13 | 27200 |
| 2022-12-12 | 10.12 | $10.13 | 1100 |
| 2022-12-09 | 10.12 | $10.13 | — |
| 2022-12-08 | 10.11 | $10.13 | 14200 |
| 2022-12-07 | 10.10 | $10.11 | — |
| 2022-12-06 | 10.10 | $10.11 | — |
| 2022-12-05 | 10.10 | $10.11 | 6800 |
| 2022-12-02 | 10.09 | $10.10 | 300 |
| 2022-12-01 | 10.09 | $10.10 | 113000 |
| 2022-11-30 | 10.08 | $10.07 | — |
| 2022-11-29 | 10.09 | $10.07 | — |
| 2022-11-28 | 10.09 | $10.07 | 1300 |
| 2022-11-25 | 10.09 | $10.10 | — |
| 2022-11-23 | 10.08 | $10.10 | — |
| 2022-11-22 | 10.08 | $10.10 | 23300 |
| 2022-11-21 | 10.07 | $10.06 | 113300 |
| 2022-11-18 | 10.07 | $10.06 | — |
| 2022-11-17 | 10.07 | $10.06 | 50300 |
| 2022-11-16 | 10.08 | $10.06 | 74300 |
| 2022-11-15 | 10.08 | $10.06 | 46800 |
| 2022-11-14 | 10.08 | $10.06 | 54800 |
| 2022-11-11 | 10.08 | $10.06 | — |
| 2022-11-10 | 10.08 | $10.06 | — |
| 2022-11-09 | 10.09 | $10.06 | 85600 |
| 2022-11-08 | 10.09 | $10.06 | — |
| 2022-11-07 | 10.09 | $10.06 | 20000 |
| 2022-11-04 | 10.09 | $10.10 | — |
| 2022-11-03 | 10.09 | $10.10 | — |
| 2022-11-02 | 10.08 | $10.10 | 30100 |
| 2022-11-01 | 10.07 | $10.08 | 300 |
| 2022-10-31 | 10.07 | $10.09 | — |
| 2022-10-28 | 10.06 | $10.09 | 12700 |
| 2022-10-27 | 10.05 | $10.08 | — |
| 2022-10-26 | 10.04 | $10.08 | 24800 |
| 2022-10-25 | 10.03 | $10.07 | 195900 |
| 2022-10-24 | 10.02 | $10.07 | 28900 |
| 2022-10-21 | 10.01 | $10.06 | 77100 |
| 2022-10-20 | 10.00 | $10.02 | 210300 |
| 2022-10-19 | 10.00 | $9.99 | — |
| 2022-10-18 | 10.00 | $9.99 | 4300 |
| 2022-10-17 | 10.00 | $9.99 | — |
| 2022-10-14 | 10.00 | $9.99 | 100 |
| 2022-10-13 | 10.00 | $9.99 | — |
| 2022-10-12 | 10.00 | $9.99 | 1700 |
| 2022-10-11 | 10.00 | $10.00 | — |
| 2022-10-10 | 10.00 | $10.00 | — |
| 2022-10-07 | 10.00 | $10.00 | 10400 |
| 2022-10-06 | 10.00 | $9.99 | — |
| 2022-10-05 | 10.00 | $9.99 | 500 |
| 2022-10-04 | 10.00 | $10.02 | — |
| 2022-10-03 | 10.00 | $10.02 | — |
| 2022-09-30 | 9.99 | $10.02 | 31200 |
| 2022-09-29 | 9.99 | $10.02 | 42100 |
| 2022-09-28 | 9.98 | $9.99 | — |
| 2022-09-27 | 9.98 | $9.99 | — |
| 2022-09-26 | 9.97 | $9.99 | 800 |
| 2022-09-23 | 9.97 | $10.00 | 173300 |
| 2022-09-22 | 9.96 | $9.99 | 300600 |
| 2022-09-21 | 9.96 | $9.96 | 17000 |
| 2022-09-20 | 9.96 | $9.96 | — |
| 2022-09-19 | 9.96 | $9.96 | — |
| 2022-09-16 | 9.96 | $9.96 | — |
| 2022-09-15 | 9.96 | $9.96 | — |
| 2022-09-14 | 9.96 | $9.96 | 2600 |
| 2022-09-13 | 9.96 | $9.96 | — |
| 2022-09-12 | 9.96 | $9.96 | — |
| 2022-09-09 | 9.96 | $9.96 | — |
| 2022-09-08 | 9.96 | $9.96 | — |
| 2022-09-07 | 9.97 | $9.96 | 11300 |
| 2022-09-06 | 9.97 | $9.96 | 4200 |
| 2022-09-02 | 9.97 | $9.95 | 4700 |
| 2022-09-01 | 9.97 | $9.95 | 27000 |
| 2022-08-31 | 9.98 | $9.96 | — |
| 2022-08-30 | 9.98 | $9.96 | — |
| 2022-08-29 | 9.99 | $9.96 | 100 |
| 2022-08-26 | 10.00 | $9.97 | 100 |
| 2022-08-25 | 10.00 | $9.97 | 500000 |
| 2022-08-24 | 10.01 | $9.99 | — |
| 2022-08-23 | 10.01 | $9.99 | 330000 |
| 2022-08-22 | 10.01 | $10.01 | — |
| 2022-08-19 | 10.01 | $10.01 | — |
| 2022-08-18 | 10.01 | $10.01 | — |
| 2022-08-17 | 10.01 | $10.01 | 1.0M |
| 2022-08-16 | 10.00 | $10.00 | — |
| 2022-08-15 | 10.00 | $10.00 | — |
| 2022-08-12 | 10.00 | $10.00 | 4100 |
| 2022-08-11 | 10.00 | $10.01 | 30400 |
| 2022-08-10 | 10.00 | $10.00 | 100 |
| 2022-08-09 | 9.99 | $10.00 | 50500 |
| 2022-08-08 | 9.99 | $9.99 | — |
| 2022-08-05 | 9.99 | $9.99 | — |
| 2022-08-04 | 9.99 | $9.99 | 50000 |
| 2022-08-03 | 9.99 | $9.99 | 8900 |
| 2022-08-02 | 9.99 | $10.00 | 51500 |
| 2022-08-01 | 9.98 | $9.99 | — |
| 2022-07-29 | 9.98 | $9.99 | — |
| 2022-07-28 | 9.97 | $9.99 | 101100 |
| 2022-07-27 | 9.97 | $9.98 | 220100 |
| 2022-07-26 | 9.97 | $9.98 | — |
| 2022-07-25 | 9.96 | $9.98 | — |
| 2022-07-22 | 9.96 | $9.98 | — |
| 2022-07-21 | 9.95 | $9.98 | 100 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.94 | $9.95 | — |
| 2022-07-15 | 9.94 | $9.95 | — |
| 2022-07-14 | 9.94 | $9.95 | 100800 |
| 2022-07-13 | 9.94 | $9.96 | 100 |
| 2022-07-12 | 9.94 | $9.93 | — |
| 2022-07-11 | 9.94 | $9.93 | — |
| 2022-07-08 | 9.94 | $9.93 | 500 |
| 2022-07-07 | 9.95 | $9.93 | — |
| 2022-07-06 | 9.95 | $9.93 | — |
| 2022-07-05 | 9.96 | $9.93 | 52100 |
| 2022-07-01 | 9.96 | $9.95 | — |
| 2022-06-30 | 9.96 | $9.95 | 2000 |
| 2022-06-29 | 9.97 | $9.97 | — |
| 2022-06-28 | 9.96 | $9.97 | — |
| 2022-06-27 | 9.96 | $9.97 | — |
| 2022-06-24 | 9.96 | $9.97 | 600 |
| 2022-06-23 | 9.96 | $9.97 | 100 |
| 2022-06-22 | 9.95 | $9.97 | 600 |
| 2022-06-21 | 9.95 | $9.97 | 10900 |
| 2022-06-17 | 9.95 | $9.98 | 28700 |
| 2022-06-16 | 9.94 | $9.93 | 1600 |
| 2022-06-15 | 9.94 | $9.94 | 300 |
| 2022-06-14 | 9.94 | $9.94 | — |
| 2022-06-13 | 9.94 | $9.94 | 4300 |
| 2022-06-10 | 9.94 | $9.94 | 3300 |
| 2022-06-09 | 9.95 | $9.94 | 1300 |
| 2022-06-08 | 9.95 | $9.95 | — |
| 2022-06-07 | 9.95 | $9.95 | 704300 |
| 2022-06-06 | 9.95 | $9.93 | 600 |
| 2022-06-03 | 9.95 | $9.95 | — |
| 2022-06-02 | 9.95 | $9.95 | — |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | 157400 |
| 2022-05-26 | 9.95 | $9.95 | — |
| 2022-05-25 | 9.95 | $9.95 | — |
| 2022-05-24 | 9.95 | $9.95 | — |
| 2022-05-23 | 9.95 | $9.95 | — |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.96 | $9.95 | — |
| 2022-05-18 | 9.96 | $9.95 | — |
| 2022-05-17 | 9.96 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | — |
| 2022-05-13 | 9.96 | $9.95 | — |
| 2022-05-12 | 9.96 | $9.95 | 200 |
| 2022-05-11 | 9.96 | $9.95 | — |
| 2022-05-10 | 9.97 | $9.95 | 100 |
| 2022-05-09 | 9.97 | $9.95 | — |
| 2022-05-06 | 9.97 | $9.95 | 500 |
| 2022-05-05 | 9.98 | $9.96 | — |
| 2022-05-04 | 9.98 | $9.96 | 5800 |
| 2022-05-03 | 9.98 | $9.96 | — |
| 2022-05-02 | 9.98 | $9.96 | 11800 |
| 2022-04-29 | 9.98 | $9.95 | — |
| 2022-04-28 | 9.99 | $9.95 | 300 |
| 2022-04-27 | 9.99 | $10.01 | — |
| 2022-04-26 | 9.99 | $10.01 | — |
| 2022-04-25 | 9.98 | $10.01 | 300 |
| 2022-04-22 | 9.97 | $9.98 | — |
| 2022-04-21 | 9.97 | $9.98 | 900 |
| 2022-04-20 | 9.96 | $9.94 | 100000 |
| 2022-04-19 | 9.96 | $9.97 | — |
| 2022-04-18 | 9.96 | $9.97 | — |
| 2022-04-14 | 9.96 | $9.97 | 1200 |
| 2022-04-13 | 9.95 | $9.96 | 1100 |
| 2022-04-12 | 9.95 | $9.93 | 5800 |
| 2022-04-11 | 9.95 | $9.93 | 400 |
| 2022-04-08 | 9.95 | $9.93 | 1600 |
| 2022-04-07 | 9.95 | $9.94 | 175300 |
| 2022-04-06 | 9.95 | $9.94 | 62600 |
| 2022-04-05 | 9.95 | $9.94 | 541000 |
| 2022-04-04 | 9.95 | $9.95 | 200 |
| 2022-04-01 | 9.95 | $9.97 | — |
| 2022-03-31 | 9.94 | $9.97 | 1300 |
| 2022-03-30 | 9.93 | $9.93 | 100 |
| 2022-03-29 | 9.93 | $9.93 | 1000 |
| 2022-03-28 | 9.93 | $9.93 | 2300 |
| 2022-03-25 | 9.93 | $9.92 | 141400 |
| 2022-03-24 | 9.93 | $9.91 | 54700 |
| 2022-03-23 | 9.93 | $9.93 | 400 |
| 2022-03-22 | 9.93 | $9.94 | 602100 |
| 2022-03-21 | 9.92 | $9.92 | — |
| 2022-03-18 | 9.92 | $9.92 | — |
| 2022-03-17 | 9.91 | $9.92 | 41300 |
| 2022-03-16 | 9.91 | $9.92 | — |
| 2022-03-15 | 9.91 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | — |
| 2022-03-11 | 9.90 | $9.92 | 68100 |
| 2022-03-10 | 9.89 | $9.91 | 100 |
| 2022-03-09 | 9.88 | $9.91 | — |
| 2022-03-08 | 9.88 | $9.91 | 700 |
| 2022-03-07 | 9.87 | $9.93 | 11100 |
| 2022-03-04 | 9.85 | $9.84 | — |
| 2022-03-03 | 9.86 | $9.84 | — |
| 2022-03-02 | 9.86 | $9.84 | — |
| 2022-03-01 | 9.86 | $9.84 | 18500 |
| 2022-02-28 | 9.87 | $9.87 | 1700 |
| 2022-02-25 | 9.87 | $9.88 | 64300 |
| 2022-02-24 | 9.86 | $9.84 | 1000 |
| 2022-02-23 | 9.87 | $9.85 | — |
| 2022-02-22 | 9.87 | $9.85 | 34500 |
| 2022-02-18 | 9.87 | $9.86 | 11000 |
| 2022-02-17 | 9.88 | $9.86 | 200 |
| 2022-02-16 | 9.88 | $9.87 | 4900 |
| 2022-02-15 | 9.88 | $9.86 | 300 |
| 2022-02-14 | 9.88 | $9.95 | 1000 |
| 2022-02-11 | 9.86 | $9.85 | — |
| 2022-02-10 | 9.87 | $9.85 | 400 |
| 2022-02-09 | 9.87 | $9.87 | 100100 |
| 2022-02-08 | 9.87 | $9.89 | — |
| 2022-02-07 | 9.86 | $9.89 | 2600 |
| 2022-02-04 | 9.85 | $9.85 | 39900 |
| 2022-02-03 | 9.85 | $9.84 | — |
| 2022-02-02 | 9.85 | $9.84 | 700 |
| 2022-02-01 | 9.86 | $9.84 | 400100 |
| 2022-01-31 | 9.86 | $9.88 | 600 |
| 2022-01-28 | 9.85 | $9.81 | — |
| 2022-01-27 | 9.86 | $9.81 | 300 |
| 2022-01-26 | 9.87 | $9.81 | — |
| 2022-01-25 | 9.88 | $9.81 | 500 |
| 2022-01-24 | 9.89 | $9.84 | 100500 |
| 2022-01-21 | 9.90 | $9.81 | 1200 |
| 2022-01-20 | 9.92 | $9.84 | 26100 |
| 2022-01-19 | 9.93 | $9.86 | 119000 |
| 2022-01-18 | 9.93 | $9.90 | — |
| 2022-01-14 | 9.93 | $9.90 | — |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
1.09
2026-07-16
Close Price
$1.05
Vol: 70081
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.80
Average
7.47
Maximum
11.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 1.09 | $1.05 | 70081 |
| 2026-07-15 | 1.11 | $1.11 | 103600 |
| 2026-07-14 | 1.11 | $1.10 | 36915 |
| 2026-07-13 | 1.11 | $1.13 | 39500 |
| 2026-07-10 | 1.11 | $1.13 | 77400 |
| 2026-07-09 | 1.11 | $1.14 | 50409 |
| 2026-07-08 | 1.10 | $1.15 | 30124 |
| 2026-07-07 | 1.09 | $1.18 | 44942 |
| 2026-07-06 | 1.07 | $1.14 | 86900 |
| 2026-07-02 | 1.06 | $1.18 | 110200 |
| 2026-07-01 | 1.03 | $1.13 | 110500 |
| 2026-06-30 | 1.02 | $1.15 | 80800 |
| 2026-06-29 | 1.00 | $1.14 | 662729 |
| 2026-06-26 | 0.98 | $1.06 | 124219 |
| 2026-06-25 | 0.98 | $0.99 | 89700 |
| 2026-06-24 | 1.01 | $0.98 | 146100 |
| 2026-06-23 | 1.05 | $1.02 | 123700 |
| 2026-06-22 | 1.08 | $1.06 | 153215 |
| 2026-06-18 | 1.12 | $1.11 | 49924 |
| 2026-06-17 | 1.15 | $1.16 | 146021 |
| 2026-06-16 | 1.17 | $1.15 | 153000 |
| 2026-06-15 | 1.21 | $1.22 | 104100 |
| 2026-06-12 | 1.23 | $1.25 | 78800 |
| 2026-06-11 | 1.25 | $1.34 | 155373 |
| 2026-06-10 | 1.24 | $1.26 | 50513 |
| 2026-06-09 | 1.27 | $1.28 | 96600 |
| 2026-06-08 | 1.29 | $1.28 | 76500 |
| 2026-06-05 | 1.32 | $1.26 | 71200 |
| 2026-06-04 | 1.37 | $1.36 | 108208 |
| 2026-06-03 | 1.40 | $1.34 | 66400 |
| 2026-06-02 | 1.44 | $1.34 | 179117 |
| 2026-06-01 | 1.50 | $1.46 | 179900 |
| 2026-05-29 | 1.52 | $1.49 | 132100 |
| 2026-05-28 | 1.55 | $1.58 | 220300 |
| 2026-05-27 | 1.55 | $1.43 | 199561 |
| 2026-05-26 | 1.61 | $1.58 | 78001 |
| 2026-05-22 | 1.63 | $1.63 | 81207 |
| 2026-05-21 | 1.64 | $1.64 | 60313 |
| 2026-05-20 | 1.65 | $1.65 | 68308 |
| 2026-05-19 | 1.65 | $1.64 | 137900 |
| 2026-05-18 | 1.67 | $1.64 | 54627 |
| 2026-05-15 | 1.69 | $1.67 | 146130 |
| 2026-05-14 | 1.70 | $1.69 | 166378 |
| 2026-05-13 | 1.71 | $1.70 | 106322 |
| 2026-05-12 | 1.72 | $1.71 | 128400 |
| 2026-05-11 | 1.73 | $1.68 | 314719 |
| 2026-05-08 | 1.75 | $1.75 | 266713 |
| 2026-05-07 | 1.75 | $1.86 | 144900 |
| 2026-05-06 | 1.72 | $1.78 | 117976 |
| 2026-05-05 | 1.72 | $1.82 | 365100 |
| 2026-05-04 | 1.69 | $1.80 | 574223 |
| 2026-05-01 | 1.67 | $1.79 | 101100 |
| 2026-04-30 | 1.65 | $1.72 | 109126 |
| 2026-04-29 | 1.65 | $1.71 | 271925 |
| 2026-04-28 | 1.66 | $1.68 | 148973 |
| 2026-04-27 | 1.67 | $1.75 | 240000 |
| 2026-04-24 | 1.67 | $1.84 | 219116 |
| 2026-04-23 | 1.65 | $1.70 | 246100 |
| 2026-04-22 | 1.66 | $1.72 | 218200 |
| 2026-04-21 | 1.67 | $1.77 | 272330 |
| 2026-04-20 | 1.67 | $1.79 | 203548 |
| 2026-04-17 | 1.67 | $1.76 | 133300 |
| 2026-04-16 | 1.68 | $1.74 | 234643 |
| 2026-04-15 | 1.70 | $1.79 | 177000 |
| 2026-04-14 | 1.70 | $1.75 | 212400 |
| 2026-04-13 | 1.73 | $1.76 | 252414 |
| 2026-04-10 | 1.76 | $1.77 | 202750 |
| 2026-04-09 | 1.80 | $1.82 | 516253 |
| 2026-04-08 | 1.83 | $1.96 | 419100 |
| 2026-04-07 | 1.83 | $1.83 | 182800 |
| 2026-04-06 | 1.87 | $1.90 | 200700 |
| 2026-04-02 | 1.90 | $1.95 | 340834 |
| 2026-04-01 | 1.92 | $1.90 | 309232 |
| 2026-03-31 | 1.96 | $1.96 | 401447 |
| 2026-03-30 | 1.99 | $1.84 | 381732 |
| 2026-03-27 | 2.07 | $2.02 | 364518 |
| 2026-03-26 | 2.11 | $2.03 | 358069 |
| 2026-03-25 | 2.16 | $2.21 | 494500 |
| 2026-03-24 | 2.16 | $2.01 | 574523 |
| 2026-03-23 | 2.23 | $2.26 | 1.5M |
| 2026-03-20 | 2.23 | $1.99 | 3.3M |
| 2026-03-19 | 2.32 | $1.70 | 1.0M |
| 2026-03-18 | 2.51 | $1.94 | 977620 |
| 2026-03-17 | 2.67 | $2.09 | 1.1M |
| 2026-03-16 | 2.81 | $2.30 | 684032 |
| 2026-03-13 | 2.91 | $2.40 | 1.3M |
| 2026-03-12 | 2.99 | $2.21 | 1.4M |
| 2026-03-11 | 3.15 | $2.58 | 987388 |
| 2026-03-10 | 3.21 | $2.75 | 1.3M |
| 2026-03-09 | 3.23 | $2.87 | 1.0M |
| 2026-03-06 | 3.20 | $3.10 | 1.2M |
| 2026-03-05 | 3.07 | $3.11 | 2.0M |
| 2026-03-04 | 2.91 | $3.44 | 4.9M |
| 2026-03-03 | 2.60 | $2.49 | 2.3M |
| 2026-03-02 | 2.51 | $2.81 | 5.9M |
| 2026-02-27 | 2.29 | $2.98 | 5.4M |
| 2026-02-26 | 1.97 | $2.28 | 2.8M |
| 2026-02-25 | 1.79 | $2.36 | 3.5M |
| 2026-02-24 | 1.54 | $1.83 | 2.3M |
| 2026-02-23 | 1.40 | $1.70 | 3.5M |
| 2026-02-20 | 1.27 | $1.55 | 14.7M |
| 2026-02-19 | 1.16 | $1.55 | 2.9M |
| 2026-02-18 | 1.02 | $1.38 | 3.8M |
| 2026-02-17 | 0.90 | $1.26 | 51.9M |
| 2026-02-13 | 0.80 | $0.77 | 228627 |
| 2026-02-12 | 0.84 | $0.80 | 104134 |
| 2026-02-11 | 0.87 | $0.84 | 239100 |
| 2026-02-10 | 0.91 | $0.91 | 158526 |
| 2026-02-09 | 0.92 | $1.01 | 124292 |
| 2026-02-06 | 0.92 | $0.92 | 74636 |
| 2026-02-05 | 0.94 | $0.90 | 151607 |
| 2026-02-04 | 0.97 | $0.98 | 130100 |
| 2026-02-03 | 0.98 | $1.00 | 70627 |
| 2026-02-02 | 1.00 | $1.03 | 109100 |
| 2026-01-30 | 1.01 | $1.00 | 107144 |
| 2026-01-29 | 1.03 | $1.07 | 188200 |
| 2026-01-28 | 1.04 | $1.09 | 147200 |
| 2026-01-27 | 1.04 | $1.02 | 109200 |
| 2026-01-26 | 1.07 | $1.03 | 205400 |
| 2026-01-23 | 1.11 | $1.03 | 624245 |
| 2026-01-22 | 1.15 | $1.13 | 171613 |
| 2026-01-21 | 1.18 | $1.14 | 229400 |
| 2026-01-20 | 1.20 | $1.14 | 162831 |
| 2026-01-16 | 1.24 | $1.15 | 185305 |
| 2026-01-15 | 1.28 | $1.25 | 79300 |
| 2026-01-14 | 1.29 | $1.29 | 32900 |
| 2026-01-13 | 1.30 | $1.28 | 22206 |
| 2026-01-12 | 1.31 | $1.32 | 27700 |
| 2026-01-09 | 1.31 | $1.29 | 61286 |
| 2026-01-08 | 1.33 | $1.32 | 44020 |
| 2026-01-07 | 1.33 | $1.34 | 50114 |
| 2026-01-06 | 1.34 | $1.29 | 61350 |
| 2026-01-05 | 1.36 | $1.30 | 211000 |
| 2026-01-02 | 1.38 | $1.34 | 92376 |
| 2025-12-31 | 1.39 | $1.36 | 35916 |
| 2025-12-30 | 1.40 | $1.37 | 54200 |
| 2025-12-29 | 1.41 | $1.37 | 45800 |
| 2025-12-26 | 1.42 | $1.40 | 86913 |
| 2025-12-24 | 1.43 | $1.41 | 61903 |
| 2025-12-23 | 1.43 | $1.41 | 115800 |
| 2025-12-22 | 1.43 | $1.42 | 143000 |
| 2025-12-19 | 1.44 | $1.39 | 64279 |
| 2025-12-18 | 1.45 | $1.41 | 38241 |
| 2025-12-17 | 1.45 | $1.40 | 207431 |
| 2025-12-16 | 1.46 | $1.37 | 74800 |
| 2025-12-15 | 1.48 | $1.35 | 319800 |
| 2025-12-12 | 1.51 | $1.40 | 178800 |
| 2025-12-11 | 1.53 | $1.39 | 153200 |
| 2025-12-10 | 1.56 | $1.42 | 203500 |
| 2025-12-09 | 1.59 | $1.50 | 106543 |
| 2025-12-08 | 1.59 | $1.55 | 48900 |
| 2025-12-05 | 1.58 | $1.63 | 336400 |
| 2025-12-04 | 1.53 | $1.63 | 304875 |
| 2025-12-03 | 1.48 | $1.50 | 98700 |
| 2025-12-02 | 1.45 | $1.35 | 110806 |
| 2025-12-01 | 1.47 | $1.47 | 88139 |
| 2025-11-28 | 1.45 | $1.47 | 89500 |
| 2025-11-26 | 1.42 | $1.44 | 26922 |
| 2025-11-25 | 1.40 | $1.42 | 108800 |
| 2025-11-24 | 1.38 | $1.46 | 96900 |
| 2025-11-21 | 1.35 | $1.41 | 136600 |
| 2025-11-20 | 1.32 | $1.51 | 205904 |
| 2025-11-19 | 1.26 | $1.36 | 68500 |
| 2025-11-18 | 1.22 | $1.35 | 99754 |
| 2025-11-17 | 1.19 | $1.29 | 72200 |
| 2025-11-14 | 1.17 | $1.27 | 71000 |
| 2025-11-13 | 1.16 | $1.28 | 162371 |
| 2025-11-12 | 1.14 | $1.29 | 126508 |
| 2025-11-11 | 1.11 | $1.24 | 133400 |
| 2025-11-10 | 1.10 | $1.26 | 348610 |
| 2025-11-07 | 1.08 | $1.07 | 401910 |
| 2025-11-06 | 1.12 | $1.08 | 321260 |
| 2025-11-05 | 1.17 | $1.17 | 285319 |
| 2025-11-04 | 1.21 | $1.21 | 158800 |
| 2025-11-03 | 1.24 | $1.19 | 334623 |
| 2025-10-31 | 1.30 | $1.31 | 210995 |
| 2025-10-30 | 1.33 | $1.40 | 175600 |
| 2025-10-29 | 1.34 | $1.44 | 162433 |
| 2025-10-28 | 1.34 | $1.42 | 158859 |
| 2025-10-27 | 1.35 | $1.43 | 184800 |
| 2025-10-24 | 1.37 | $1.40 | 334129 |
| 2025-10-23 | 1.40 | $1.43 | 444100 |
| 2025-10-22 | 1.43 | $1.52 | 124000 |
| 2025-10-21 | 1.45 | $1.59 | 122241 |
| 2025-10-20 | 1.45 | $1.62 | 287488 |
| 2025-10-17 | 1.45 | $1.52 | 91300 |
| 2025-10-16 | 1.48 | $1.55 | 245000 |
| 2025-10-15 | 1.51 | $1.59 | 210105 |
| 2025-10-14 | 1.54 | $1.59 | 1.4M |
| 2025-10-13 | 1.59 | $1.57 | 234566 |
| 2025-10-10 | 1.65 | $1.58 | 391349 |
| 2025-10-09 | 1.73 | $1.60 | 407431 |
| 2025-10-08 | 1.82 | $1.59 | 1.0M |
| 2025-10-07 | 1.94 | $1.74 | 2.6M |
| 2025-10-06 | 2.04 | $1.67 | 2.4M |
| 2025-10-03 | 2.19 | $2.04 | 620114 |
| 2025-10-02 | 2.25 | $2.10 | 52525 |
| 2025-10-01 | 2.31 | $2.14 | 45529 |
| 2025-09-30 | 2.37 | $2.12 | 145445 |
| 2025-09-29 | 2.45 | $2.29 | 103825 |
| 2025-09-26 | 2.50 | $2.26 | 708411 |
| 2025-09-25 | 2.56 | $2.33 | 57317 |
| 2025-09-24 | 2.61 | $2.42 | 40300 |
| 2025-09-23 | 2.65 | $2.48 | 56956 |
| 2025-09-22 | 2.67 | $2.51 | 58000 |
| 2025-09-19 | 2.69 | $2.64 | 69617 |
| 2025-09-18 | 2.67 | $2.57 | 168323 |
| 2025-09-17 | 2.66 | $2.61 | 128208 |
| 2025-09-16 | 2.63 | $2.66 | 113600 |
| 2025-09-15 | 2.58 | $2.60 | 417215 |
| 2025-09-12 | 2.54 | $2.45 | 132601 |
| 2025-09-11 | 2.54 | $2.50 | 56308 |
| 2025-09-10 | 2.52 | $2.49 | 199938 |
| 2025-09-09 | 2.49 | $2.44 | 191319 |
| 2025-09-08 | 2.48 | $2.47 | 269800 |
| 2025-09-05 | 2.45 | $2.31 | 22313 |
| 2025-09-04 | 2.46 | $2.35 | 151119 |
| 2025-09-03 | 2.46 | $2.48 | 200931 |
| 2025-09-02 | 2.42 | $2.37 | 258200 |
| 2025-08-29 | 2.41 | $2.45 | 220100 |
| 2025-08-28 | 2.37 | $2.33 | 110400 |
| 2025-08-27 | 2.36 | $2.46 | 87011 |
| 2025-08-26 | 2.30 | $2.55 | 293324 |
| 2025-08-25 | 2.20 | $2.39 | 156200 |
| 2025-08-22 | 2.13 | $2.30 | 419502 |
| 2025-08-21 | 2.08 | $2.00 | 301907 |
| 2025-08-20 | 2.12 | $2.05 | 89261 |
| 2025-08-19 | 2.15 | $2.09 | 75900 |
| 2025-08-18 | 2.18 | $2.13 | 211042 |
| 2025-08-15 | 2.20 | $2.28 | 333177 |
| 2025-08-14 | 2.18 | $2.58 | 1.1M |
| 2025-08-13 | 2.07 | $2.74 | 312770 |
| 2025-08-12 | 1.89 | $2.32 | 300110 |
| 2025-08-11 | 1.80 | $2.16 | 122300 |
| 2025-08-08 | 1.76 | $2.23 | 55379 |
| 2025-08-07 | 1.69 | $2.13 | 177776 |
| 2025-08-06 | 1.64 | $2.05 | 209276 |
| 2025-08-05 | 1.62 | $1.99 | 302800 |
| 2025-08-04 | 1.63 | $1.89 | 282888 |
| 2025-08-01 | 1.68 | $1.91 | 345255 |
| 2025-07-31 | 1.74 | $2.04 | 410400 |
| 2025-07-30 | 1.79 | $2.09 | 203922 |
| 2025-07-29 | 1.85 | $2.04 | 258343 |
| 2025-07-28 | 1.95 | $2.10 | 243200 |
| 2025-07-25 | 2.06 | $2.04 | 250506 |
| 2025-07-24 | 2.23 | $2.15 | 297000 |
| 2025-07-23 | 2.41 | $2.33 | 174629 |
| 2025-07-22 | 2.59 | $2.17 | 1.1M |
| 2025-07-21 | 2.87 | $3.06 | 34858 |
| 2025-07-18 | 2.93 | $3.12 | 56400 |
| 2025-07-17 | 3.00 | $3.18 | 90429 |
| 2025-07-16 | 3.08 | $3.14 | 55500 |
| 2025-07-15 | 3.20 | $3.09 | 27248 |
| 2025-07-14 | 3.37 | $3.32 | 82200 |
| 2025-07-11 | 3.51 | $3.38 | 42613 |
| 2025-07-10 | 3.67 | $3.52 | 38414 |
| 2025-07-09 | 3.84 | $3.61 | 47991 |
| 2025-07-08 | 4.01 | $3.76 | 85944 |
| 2025-07-07 | 4.19 | $4.06 | 83214 |
| 2025-07-03 | 4.31 | $3.91 | 54600 |
| 2025-07-02 | 4.51 | $3.93 | 248900 |
| 2025-07-01 | 4.76 | $3.86 | 268560 |
| 2025-06-30 | 5.08 | $3.67 | 987900 |
| 2025-06-27 | 5.53 | $3.90 | 447800 |
| 2025-06-26 | 6.01 | $4.42 | 1.4M |
| 2025-06-25 | 6.41 | $6.64 | 1.1M |
| 2025-06-24 | 6.20 | $6.39 | 27600 |
| 2025-06-23 | 6.01 | $5.72 | 38748 |
| 2025-06-20 | 5.98 | $6.48 | 60900 |
| 2025-06-18 | 5.70 | $6.45 | 59250 |
| 2025-06-17 | 5.37 | $7.10 | 238316 |
| 2025-06-16 | 4.74 | $5.61 | 178000 |
| 2025-06-13 | 4.46 | $5.40 | 346311 |
| 2025-06-12 | 4.18 | $4.31 | 92380 |
| 2025-06-11 | 4.19 | $4.35 | 168635 |
| 2025-06-10 | 4.19 | $4.15 | 77122 |
| 2025-06-09 | 4.26 | $4.69 | 11552 |
| 2025-06-06 | 4.18 | $4.49 | 11900 |
| 2025-06-05 | 4.15 | $4.28 | 16512 |
| 2025-06-04 | 4.19 | $4.57 | 14600 |
| 2025-06-03 | 4.15 | $4.30 | 9208 |
| 2025-06-02 | 4.19 | $4.41 | 108531 |
| 2025-05-30 | 4.21 | $3.85 | 167500 |
| 2025-05-29 | 4.43 | $3.80 | 133019 |
| 2025-05-28 | 4.71 | $4.40 | 28177 |
| 2025-05-27 | 4.87 | $4.94 | 6400 |
| 2025-05-23 | 4.89 | $4.90 | 3400 |
| 2025-05-22 | 4.94 | $4.98 | 7789 |
| 2025-05-21 | 4.97 | $4.90 | 8424 |
| 2025-05-20 | 5.04 | $5.05 | 17011 |
| 2025-05-19 | 5.08 | $5.12 | 11000 |
| 2025-05-16 | 5.11 | $5.09 | 19406 |
| 2025-05-15 | 5.16 | $5.17 | 7239 |
| 2025-05-14 | 5.19 | $5.14 | 4000 |
| 2025-05-13 | 5.25 | $5.10 | 6900 |
| 2025-05-12 | 5.33 | $5.35 | 4101 |
| 2025-05-09 | 5.36 | $5.18 | 15700 |
| 2025-05-08 | 5.44 | $5.15 | 20240 |
| 2025-05-07 | 5.55 | $5.35 | 19546 |
| 2025-05-06 | 5.63 | $5.35 | 26921 |
| 2025-05-05 | 5.72 | $5.46 | 4307 |
| 2025-05-02 | 5.80 | $5.42 | 40023 |
| 2025-05-01 | 5.90 | $5.55 | 119002 |
| 2025-04-30 | 5.99 | $5.75 | 25200 |
| 2025-04-29 | 6.02 | $6.10 | 80651 |
| 2025-04-28 | 5.95 | $5.95 | 45500 |
| 2025-04-25 | 5.91 | $5.71 | 39000 |
| 2025-04-24 | 5.93 | $6.16 | 13949 |
| 2025-04-23 | 5.82 | $6.64 | 141025 |
| 2025-04-22 | 5.52 | $5.73 | 12920 |
| 2025-04-21 | 5.45 | $5.55 | 9717 |
| 2025-04-17 | 5.41 | $5.59 | 3800 |
| 2025-04-16 | 5.36 | $5.25 | 21800 |
| 2025-04-15 | 5.40 | $5.41 | 20100 |
| 2025-04-14 | 5.40 | $5.41 | 28040 |
| 2025-04-11 | 5.40 | $5.04 | 9302 |
| 2025-04-10 | 5.52 | $4.91 | 24627 |
| 2025-04-09 | 5.71 | $5.34 | 84100 |
| 2025-04-08 | 5.79 | $5.52 | 35152 |
| 2025-04-07 | 5.84 | $5.62 | 14700 |
| 2025-04-04 | 5.86 | $5.95 | 32535 |
| 2025-04-03 | 5.78 | $5.74 | 70219 |
| 2025-04-02 | 5.74 | $5.50 | 20240 |
| 2025-04-01 | 5.77 | $5.61 | 32514 |
| 2025-03-31 | 5.77 | $5.21 | 40761 |
| 2025-03-28 | 5.89 | $5.51 | 24687 |
| 2025-03-27 | 5.93 | $5.92 | 64536 |
| 2025-03-26 | 5.85 | $6.00 | 89042 |
| 2025-03-25 | 5.72 | $5.93 | 20136 |
| 2025-03-24 | 5.58 | $5.67 | 18500 |
| 2025-03-21 | 5.50 | $5.76 | 23881 |
| 2025-03-20 | 5.36 | $5.62 | 32500 |
| 2025-03-19 | 5.23 | $5.40 | 60440 |
| 2025-03-18 | 5.14 | $5.76 | 61717 |
| 2025-03-17 | 4.92 | $5.97 | 104338 |
| 2025-03-14 | 4.58 | $6.07 | 119731 |
| 2025-03-13 | 4.14 | $5.51 | 98636 |
| 2025-03-12 | 3.79 | $5.29 | 331439 |
| 2025-03-11 | 3.45 | $4.62 | 121493 |
| 2025-03-10 | 3.25 | $3.53 | 73203 |
| 2025-03-07 | 3.37 | $3.95 | 40300 |
| 2025-03-06 | 3.40 | $4.04 | 54635 |
| 2025-03-05 | 3.42 | $3.78 | 42045 |
| 2025-03-04 | 3.54 | $3.77 | 22400 |
| 2025-03-03 | 3.71 | $3.67 | 36700 |
| 2025-02-28 | 3.96 | $4.08 | 44757 |
| 2025-02-27 | 4.15 | $3.76 | 89015 |
| 2025-02-26 | 4.50 | $3.98 | 36808 |
| 2025-02-25 | 4.87 | $4.04 | 60104 |
| 2025-02-24 | 5.31 | $4.36 | 193029 |
| 2025-02-21 | 5.75 | $5.30 | 120615 |
| 2025-02-20 | 5.99 | $6.05 | 134963 |
| 2025-02-19 | 6.05 | $6.28 | 96700 |
| 2025-02-18 | 6.06 | $6.23 | 58470 |
| 2025-02-14 | 6.09 | $6.44 | 95826 |
| 2025-02-13 | 6.05 | $6.25 | 67600 |
| 2025-02-12 | 6.08 | $5.91 | 173265 |
| 2025-02-11 | 6.22 | $5.90 | 97113 |
| 2025-02-10 | 6.40 | $6.23 | 147404 |
| 2025-02-07 | 6.51 | $5.90 | 129754 |
| 2025-02-06 | 6.75 | $5.98 | 101921 |
| 2025-02-05 | 7.02 | $6.09 | 323822 |
| 2025-02-04 | 7.30 | $5.83 | 520800 |
| 2025-02-03 | 7.72 | $6.74 | 184998 |
| 2025-01-31 | 7.94 | $7.09 | 215500 |
| 2025-01-30 | 8.07 | $7.28 | 191400 |
| 2025-01-29 | 8.17 | $6.98 | 143744 |
| 2025-01-28 | 8.36 | $7.28 | 88039 |
| 2025-01-27 | 8.47 | $7.17 | 146200 |
| 2025-01-24 | 8.63 | $7.69 | 414610 |
| 2025-01-23 | 8.64 | $8.15 | 1.0M |
| 2025-01-22 | 8.47 | $7.02 | 352900 |
| 2025-01-21 | 8.60 | $6.92 | 775435 |
| 2025-01-17 | 8.77 | $8.85 | 18.6M |
| 2025-01-16 | 8.33 | $5.42 | 254378 |
| 2025-01-15 | 8.84 | $6.62 | 292565 |
| 2025-01-14 | 9.06 | $7.73 | 493800 |
| 2025-01-13 | 8.93 | $11.11 | 862246 |
| 2025-01-10 | 7.67 | $8.86 | 359412 |
| 2025-01-08 | 6.81 | $7.65 | 323071 |
| 2025-01-07 | 6.13 | $7.52 | 542547 |
| 2025-01-06 | 5.30 | $6.70 | 733700 |
| 2025-01-03 | 4.54 | $6.04 | 4.0M |
| 2025-01-02 | 3.80 | $5.12 | 3.8M |
| 2024-12-31 | 3.18 | $7.60 | 89.7M |
| 2024-12-30 | 1.63 | $1.05 | 153541 |
| 2024-12-27 | 1.82 | $1.72 | 36614 |
| 2024-12-26 | 1.84 | $1.78 | 31600 |
| 2024-12-24 | 1.84 | $1.77 | 65600 |
| 2024-12-23 | 1.85 | $2.05 | 268500 |
| 2024-12-20 | 1.78 | $1.83 | 198100 |
| 2024-12-19 | 1.76 | $2.33 | 789700 |
| 2024-12-18 | 1.58 | $1.55 | 14656 |
| 2024-12-17 | 1.61 | $1.51 | 14110 |
| 2024-12-16 | 1.67 | $1.59 | 10231 |
| 2024-12-13 | 1.71 | $1.55 | 12218 |
| 2024-12-12 | 1.79 | $1.56 | 9711 |
| 2024-12-11 | 1.88 | $1.64 | 28522 |
| 2024-12-10 | 1.97 | $1.76 | 5000 |
| 2024-12-09 | 2.05 | $1.75 | 29211 |
| 2024-12-06 | 2.14 | $1.85 | 8100 |
| 2024-12-05 | 2.24 | $1.88 | 43160 |
| 2024-12-04 | 2.34 | $2.10 | 112505 |
| 2024-12-03 | 2.40 | $2.30 | 10816 |
| 2024-12-02 | 2.42 | $2.40 | 105000 |
| 2024-11-29 | 2.40 | $2.45 | 29400 |
| 2024-11-27 | 2.38 | $2.52 | 59300 |
| 2024-11-26 | 2.33 | $2.40 | 141100 |
| 2024-11-25 | 2.30 | $2.00 | 42000 |
| 2024-11-22 | 2.41 | $2.28 | 5403 |
| 2024-11-21 | 2.46 | $2.36 | 11300 |
| 2024-11-20 | 2.49 | $2.47 | 51013 |
| 2024-11-19 | 2.51 | $2.44 | 10819 |
| 2024-11-18 | 2.54 | $2.45 | 29744 |
| 2024-11-15 | 2.58 | $2.51 | 11300 |
| 2024-11-14 | 2.62 | $2.53 | 4200 |
| 2024-11-13 | 2.67 | $2.87 | 20900 |
| 2024-11-12 | 2.62 | $2.96 | 8900 |
| 2024-11-11 | 2.55 | $2.98 | 3828 |
| 2024-11-08 | 2.47 | $3.00 | 4000 |
| 2024-11-07 | 2.37 | $2.99 | 6500 |
| 2024-11-06 | 2.27 | $2.93 | 88622 |
| 2024-11-05 | 2.17 | $2.95 | 81400 |
| 2024-11-04 | 2.07 | $2.75 | 120822 |
| 2024-11-01 | 2.03 | $2.62 | 3500 |
| 2024-10-31 | 2.04 | $2.72 | 3800 |
| 2024-10-30 | 2.03 | $2.75 | 11233 |
| 2024-10-29 | 2.05 | $3.14 | 22019 |
| 2024-10-28 | 1.96 | $3.00 | 32400 |
| 2024-10-25 | 1.93 | $3.08 | 16600 |
| 2024-10-24 | 1.89 | $3.16 | 17200 |
| 2024-10-23 | 1.85 | $3.06 | 9200 |
| 2024-10-22 | 1.86 | $3.25 | 46200 |
| 2024-10-21 | 1.85 | $3.10 | 20831 |
| 2024-10-18 | 1.93 | $3.02 | 16499 |
| 2024-10-17 | 2.08 | $3.06 | 73950 |
| 2024-10-16 | 2.30 | $3.26 | 26065 |
| 2024-10-15 | 2.54 | $3.15 | 5722 |
| 2024-10-14 | 2.91 | $3.43 | 20007 |
| 2024-10-11 | 3.31 | $3.31 | 41961 |
| 2024-10-10 | 3.88 | $3.80 | 165286 |
| 2024-10-09 | 4.46 | $3.94 | 62033 |
| 2024-10-08 | 5.16 | $3.89 | 103117 |
| 2024-10-07 | 6.06 | $4.43 | 42431 |
| 2024-10-04 | 7.01 | $4.32 | 89397 |
| 2024-10-03 | 8.24 | $5.00 | 214935 |
| 2024-10-02 | 9.53 | $6.00 | 136304 |
| 2024-10-01 | 10.80 | $9.24 | 24800 |
| 2024-09-30 | 11.33 | $11.29 | 401300 |
| 2024-09-27 | 11.32 | $11.02 | 38800 |
| 2024-09-26 | 11.40 | $11.46 | 23100 |
| 2024-09-25 | 11.35 | $11.12 | 8400 |
| 2024-09-24 | 11.39 | $12.11 | 10300 |
| 2024-09-23 | 11.13 | $11.02 | 4200 |
| 2024-09-20 | 11.16 | $11.50 | 89700 |
| 2024-09-19 | 11.04 | $10.98 | 800 |
| 2024-09-18 | 11.06 | $11.10 | 200 |
| 2024-09-17 | 11.04 | $11.11 | — |
| 2024-09-16 | 11.02 | $11.11 | 500 |
| 2024-09-13 | 10.99 | $11.00 | — |
| 2024-09-12 | 10.99 | $11.00 | 1200 |
| 2024-09-11 | 10.99 | $10.99 | 1000 |
| 2024-09-10 | 10.99 | $11.00 | 200 |
| 2024-09-09 | 10.99 | $11.01 | 3000 |
| 2024-09-06 | 10.99 | $10.98 | 400 |
| 2024-09-05 | 11.00 | $10.98 | — |
| 2024-09-04 | 11.01 | $10.98 | 600 |
| 2024-09-03 | 11.02 | $10.98 | 400 |
| 2024-08-30 | 11.04 | $11.03 | — |
| 2024-08-29 | 11.04 | $11.03 | — |
| 2024-08-28 | 11.05 | $11.03 | — |
| 2024-08-27 | 11.06 | $11.03 | 22900 |
| 2024-08-26 | 11.06 | $11.06 | — |
| 2024-08-23 | 11.06 | $11.06 | — |
| 2024-08-22 | 11.06 | $11.06 | — |
| 2024-08-21 | 11.06 | $11.06 | — |
| 2024-08-20 | 11.06 | $11.06 | — |
| 2024-08-19 | 11.07 | $11.06 | — |
| 2024-08-16 | 11.07 | $11.06 | — |
| 2024-08-15 | 11.06 | $11.06 | — |
| 2024-08-14 | 11.06 | $11.06 | — |
| 2024-08-13 | 11.06 | $11.06 | — |
| 2024-08-12 | 11.06 | $11.06 | 18200 |
| 2024-08-09 | 11.06 | $11.07 | — |
| 2024-08-08 | 11.06 | $11.07 | — |
| 2024-08-07 | 11.05 | $11.07 | — |
| 2024-08-06 | 11.05 | $11.07 | 3100 |
| 2024-08-05 | 11.04 | $11.04 | 2800 |
| 2024-08-02 | 11.04 | $11.06 | — |
| 2024-08-01 | 11.03 | $11.06 | 11000 |
| 2024-07-31 | 11.02 | $11.02 | — |
| 2024-07-30 | 11.02 | $11.02 | 59700 |
| 2024-07-29 | 11.02 | $11.02 | 400 |
| 2024-07-26 | 11.03 | $11.03 | — |
| 2024-07-25 | 11.03 | $11.03 | — |
| 2024-07-24 | 11.03 | $11.03 | 600 |
| 2024-07-23 | 11.03 | $11.03 | 1100 |
| 2024-07-22 | 11.03 | $11.04 | 300 |
| 2024-07-19 | 11.03 | $11.03 | — |
| 2024-07-18 | 11.03 | $11.03 | 1300 |
| 2024-07-17 | 11.04 | $11.03 | — |
| 2024-07-16 | 11.04 | $11.03 | 1900 |
| 2024-07-15 | 11.04 | $11.04 | — |
| 2024-07-12 | 11.05 | $11.04 | — |
| 2024-07-11 | 11.05 | $11.04 | 400 |
| 2024-07-10 | 11.05 | $11.03 | 110100 |
| 2024-07-09 | 11.06 | $11.05 | — |
| 2024-07-08 | 11.06 | $11.05 | — |
| 2024-07-05 | 11.06 | $11.05 | — |
| 2024-07-03 | 11.06 | $11.05 | 1100 |
| 2024-07-02 | 11.06 | $11.06 | — |
| 2024-07-01 | 11.06 | $11.06 | 8400 |
| 2024-06-28 | 11.06 | $11.05 | — |
| 2024-06-27 | 11.06 | $11.05 | — |
| 2024-06-26 | 11.06 | $11.05 | 1200 |
| 2024-06-25 | 11.06 | $11.07 | — |
| 2024-06-24 | 11.06 | $11.07 | 200 |
| 2024-06-21 | 11.05 | $11.07 | 12600 |
| 2024-06-20 | 11.04 | $11.07 | — |
| 2024-06-18 | 11.03 | $11.07 | — |
| 2024-06-17 | 11.02 | $11.07 | 2600 |
| 2024-06-14 | 11.00 | $11.08 | 2000 |
| 2024-06-13 | 10.98 | $10.98 | 69100 |
| 2024-06-12 | 10.99 | $11.00 | — |
| 2024-06-11 | 10.99 | $11.00 | — |
| 2024-06-10 | 10.99 | $11.00 | — |
| 2024-06-07 | 10.99 | $11.00 | — |
| 2024-06-06 | 10.99 | $11.00 | — |
| 2024-06-05 | 10.99 | $11.00 | 10900 |
| 2024-06-04 | 11.00 | $10.95 | — |
| 2024-06-03 | 11.02 | $10.95 | 5900 |
| 2024-05-31 | 11.04 | $11.05 | — |
| 2024-05-30 | 11.04 | $11.05 | 100 |
| 2024-05-29 | 11.04 | $11.05 | 100 |
| 2024-05-28 | 11.04 | $11.05 | 100 |
| 2024-05-24 | 11.04 | $11.05 | — |
| 2024-05-23 | 11.04 | $11.05 | 100 |
| 2024-05-22 | 11.03 | $10.94 | 800 |
| 2024-05-21 | 11.07 | $10.96 | 200 |
| 2024-05-20 | 11.10 | $11.10 | — |
| 2024-05-17 | 11.09 | $11.10 | 500 |
| 2024-05-16 | 11.09 | $11.10 | — |
| 2024-05-15 | 11.08 | $11.10 | 300 |
| 2024-05-14 | 11.06 | $11.10 | — |
| 2024-05-13 | 11.05 | $11.10 | 1000 |
| 2024-05-10 | 11.03 | $11.02 | — |
| 2024-05-09 | 11.04 | $11.02 | — |
| 2024-05-08 | 11.04 | $11.02 | — |
| 2024-05-07 | 11.04 | $11.02 | — |
| 2024-05-06 | 11.05 | $11.02 | — |
| 2024-05-03 | 11.05 | $11.02 | — |
| 2024-05-02 | 11.06 | $11.02 | 800 |
| 2024-05-01 | 11.07 | $10.95 | 1000 |
| 2024-04-30 | 11.10 | $11.10 | — |
| 2024-04-29 | 11.09 | $11.10 | — |
| 2024-04-26 | 11.07 | $11.10 | 200 |
| 2024-04-25 | 11.05 | $11.09 | — |
| 2024-04-24 | 11.03 | $11.09 | 1200 |
| 2024-04-23 | 11.01 | $11.00 | 4400 |
| 2024-04-22 | 11.01 | $11.00 | 100 |
| 2024-04-19 | 11.00 | $11.05 | 800 |
| 2024-04-18 | 10.98 | $10.95 | 1100 |
| 2024-04-17 | 10.99 | $10.98 | — |
| 2024-04-16 | 10.99 | $10.98 | 500 |
| 2024-04-15 | 10.99 | $10.98 | — |
| 2024-04-12 | 10.98 | $10.98 | — |
| 2024-04-11 | 10.98 | $10.98 | 100 |
| 2024-04-10 | 10.97 | $10.98 | 16900 |
| 2024-04-09 | 10.96 | $10.96 | 5200 |
| 2024-04-08 | 10.96 | $10.95 | — |
| 2024-04-05 | 10.95 | $10.95 | 2300 |
| 2024-04-04 | 10.95 | $10.95 | — |
| 2024-04-03 | 10.94 | $10.95 | 103600 |
| 2024-04-02 | 10.94 | $10.95 | 3100 |
| 2024-04-01 | 10.93 | $10.94 | 2500 |
| 2024-03-28 | 10.92 | $10.93 | 1100 |
| 2024-03-27 | 10.91 | $10.93 | 1600 |
| 2024-03-26 | 10.90 | $10.92 | 2100 |
| 2024-03-25 | 10.90 | $10.92 | 46200 |
| 2024-03-22 | 10.89 | $10.90 | 400 |
| 2024-03-21 | 10.88 | $10.87 | — |
| 2024-03-20 | 10.88 | $10.87 | 8800 |
| 2024-03-19 | 10.88 | $10.90 | 112900 |
| 2024-03-18 | 10.88 | $10.89 | 2800 |
| 2024-03-15 | 10.87 | $10.87 | — |
| 2024-03-14 | 10.87 | $10.87 | — |
| 2024-03-13 | 10.87 | $10.87 | — |
| 2024-03-12 | 10.87 | $10.87 | 8000 |
| 2024-03-11 | 10.86 | $10.86 | 200 |
| 2024-03-08 | 10.86 | $10.85 | 4200 |
| 2024-03-07 | 10.87 | $10.85 | 500 |
| 2024-03-06 | 10.87 | $10.87 | — |
| 2024-03-05 | 10.87 | $10.87 | 5100 |
| 2024-03-04 | 10.86 | $10.86 | 200 |
| 2024-03-01 | 10.86 | $10.86 | 200 |
| 2024-02-29 | 10.86 | $10.85 | 300 |
| 2024-02-28 | 10.86 | $10.85 | 10300 |
| 2024-02-27 | 10.85 | $10.85 | 700 |
| 2024-02-26 | 10.85 | $10.86 | 500 |
| 2024-02-23 | 10.85 | $10.85 | 50100 |
| 2024-02-22 | 10.85 | $10.86 | 17200 |
| 2024-02-21 | 10.84 | $10.82 | — |
| 2024-02-20 | 10.84 | $10.82 | 1600 |
| 2024-02-16 | 10.84 | $10.82 | 300 |
| 2024-02-15 | 10.85 | $10.86 | 1500 |
| 2024-02-14 | 10.84 | $10.85 | 1200 |
| 2024-02-13 | 10.83 | $10.82 | 100 |
| 2024-02-12 | 10.83 | $10.85 | 1700 |
| 2024-02-09 | 10.82 | $10.85 | 4300 |
| 2024-02-08 | 10.81 | $10.79 | — |
| 2024-02-07 | 10.81 | $10.79 | 100 |
| 2024-02-06 | 10.82 | $10.80 | — |
| 2024-02-05 | 10.82 | $10.80 | 1300 |
| 2024-02-02 | 10.82 | $10.80 | — |
| 2024-02-01 | 10.82 | $10.80 | 100 |
| 2024-01-31 | 10.82 | $10.85 | 131600 |
| 2024-01-30 | 10.81 | $10.79 | 400200 |
| 2024-01-29 | 10.81 | $10.80 | — |
| 2024-01-26 | 10.80 | $10.80 | — |
| 2024-01-25 | 10.80 | $10.80 | — |
| 2024-01-24 | 10.79 | $10.80 | — |
| 2024-01-23 | 10.79 | $10.80 | — |
| 2024-01-22 | 10.78 | $10.80 | 4400 |
| 2024-01-19 | 10.76 | $10.77 | 52200 |
| 2024-01-18 | 10.76 | $10.75 | 57600 |
| 2024-01-17 | 10.75 | $10.74 | 5300 |
| 2024-01-16 | 10.76 | $10.73 | 700 |
| 2024-01-12 | 10.76 | $10.75 | 500 |
| 2024-01-11 | 10.76 | $10.75 | 1000 |
| 2024-01-10 | 10.75 | $10.75 | 500 |
| 2024-01-09 | 10.75 | $10.75 | 300 |
| 2024-01-08 | 10.74 | $10.75 | 300 |
| 2024-01-05 | 10.73 | $10.75 | 1300 |
| 2024-01-04 | 10.72 | $10.74 | 5900 |
| 2024-01-03 | 10.71 | $10.71 | — |
| 2024-01-02 | 10.71 | $10.71 | — |
| 2023-12-29 | 10.71 | $10.71 | — |
| 2023-12-28 | 10.71 | $10.71 | — |
| 2023-12-27 | 10.70 | $10.71 | — |
| 2023-12-26 | 10.69 | $10.71 | 1900 |
| 2023-12-22 | 10.69 | $10.70 | 1600 |
| 2023-12-21 | 10.68 | $10.70 | 13100 |
| 2023-12-20 | 10.67 | $10.67 | — |
| 2023-12-19 | 10.67 | $10.67 | 10600 |
| 2023-12-18 | 10.67 | $10.66 | 50000 |
| 2023-12-15 | 10.67 | $10.67 | — |
| 2023-12-14 | 10.67 | $10.67 | 400 |
| 2023-12-13 | 10.67 | $10.67 | 24500 |
| 2023-12-12 | 10.66 | $10.66 | — |
| 2023-12-11 | 10.66 | $10.66 | 1100 |
| 2023-12-08 | 10.66 | $10.68 | 2000 |
| 2023-12-07 | 10.66 | $10.67 | — |
| 2023-12-06 | 10.65 | $10.67 | 111200 |
| 2023-12-05 | 10.64 | $10.65 | 18900 |
| 2023-12-04 | 10.64 | $10.65 | 17800 |
| 2023-12-01 | 10.64 | $10.65 | 200 |
| 2023-11-30 | 10.64 | $10.64 | 2200 |
| 2023-11-29 | 10.64 | $10.64 | 500 |
| 2023-11-28 | 10.64 | $10.64 | 2500 |
| 2023-11-27 | 10.64 | $10.64 | 900 |
| 2023-11-24 | 10.64 | $10.64 | — |
| 2023-11-22 | 10.64 | $10.64 | 1000 |
| 2023-11-21 | 10.64 | $10.65 | 7200 |
| 2023-11-20 | 10.64 | $10.66 | 100 |
| 2023-11-17 | 10.64 | $10.64 | — |
| 2023-11-16 | 10.64 | $10.64 | — |
| 2023-11-15 | 10.64 | $10.64 | 7300 |
| 2023-11-14 | 10.64 | $10.64 | 17200 |
| 2023-11-13 | 10.64 | $10.64 | 3300 |
| 2023-11-10 | 10.64 | $10.65 | 800 |
| 2023-11-09 | 10.64 | $10.64 | — |
| 2023-11-08 | 10.64 | $10.64 | — |
| 2023-11-07 | 10.65 | $10.64 | 10400 |
| 2023-11-06 | 10.65 | $10.65 | — |
| 2023-11-03 | 10.65 | $10.65 | 1300 |
| 2023-11-02 | 10.65 | $10.65 | — |
| 2023-11-01 | 10.64 | $10.65 | 207400 |
| 2023-10-31 | 10.64 | $10.63 | — |
| 2023-10-30 | 10.65 | $10.63 | 1000 |
| 2023-10-27 | 10.65 | $10.63 | 12800 |
| 2023-10-26 | 10.66 | $10.64 | 219000 |
| 2023-10-25 | 10.66 | $10.66 | — |
| 2023-10-24 | 10.66 | $10.66 | — |
| 2023-10-23 | 10.66 | $10.66 | 1800 |
| 2023-10-20 | 10.66 | $10.66 | 500 |
| 2023-10-19 | 10.65 | $10.66 | — |
| 2023-10-18 | 10.65 | $10.66 | 25700 |
| 2023-10-17 | 10.64 | $10.64 | 12000 |
| 2023-10-16 | 10.64 | $10.63 | — |
| 2023-10-13 | 10.64 | $10.63 | — |
| 2023-10-12 | 10.64 | $10.63 | 2400 |
| 2023-10-11 | 10.64 | $10.62 | 136900 |
| 2023-10-10 | 10.65 | $10.64 | 157400 |
| 2023-10-09 | 10.64 | $10.64 | 249500 |
| 2023-10-06 | 10.64 | $10.63 | — |
| 2023-10-05 | 10.64 | $10.63 | 5100 |
| 2023-10-04 | 10.64 | $10.63 | 56100 |
| 2023-10-03 | 10.64 | $10.64 | 88900 |
| 2023-10-02 | 10.63 | $10.64 | 43300 |
| 2023-09-29 | 10.62 | $10.64 | 17100 |
| 2023-09-28 | 10.61 | $10.65 | 198600 |
| 2023-09-27 | 10.60 | $10.65 | 776300 |
| 2023-09-26 | 10.58 | $10.58 | 2100 |
| 2023-09-25 | 10.58 | $10.58 | — |
| 2023-09-22 | 10.58 | $10.58 | 100 |
| 2023-09-21 | 10.57 | $10.58 | — |
| 2023-09-20 | 10.57 | $10.58 | 73700 |
| 2023-09-19 | 10.57 | $10.56 | 112900 |
| 2023-09-18 | 10.57 | $10.56 | 5000 |
| 2023-09-15 | 10.57 | $10.56 | 12000 |
| 2023-09-14 | 10.57 | $10.56 | 300 |
| 2023-09-13 | 10.57 | $10.56 | — |
| 2023-09-12 | 10.57 | $10.56 | — |
| 2023-09-11 | 10.57 | $10.56 | 107000 |
| 2023-09-08 | 10.58 | $10.57 | 481600 |
| 2023-09-07 | 10.57 | $10.57 | 124300 |
| 2023-09-06 | 10.57 | $10.56 | 9600 |
| 2023-09-05 | 10.57 | $10.56 | 2800 |
| 2023-09-01 | 10.57 | $10.56 | 8700 |
| 2023-08-31 | 10.56 | $10.55 | 39300 |
| 2023-08-30 | 10.56 | $10.55 | 6200 |
| 2023-08-29 | 10.56 | $10.55 | 12100 |
| 2023-08-28 | 10.56 | $10.54 | 7100 |
| 2023-08-25 | 10.56 | $10.55 | 2400 |
| 2023-08-24 | 10.55 | $10.55 | 11100 |
| 2023-08-23 | 10.55 | $10.55 | 19500 |
| 2023-08-22 | 10.54 | $10.54 | — |
| 2023-08-21 | 10.54 | $10.54 | 3100 |
| 2023-08-18 | 10.53 | $10.52 | 100 |
| 2023-08-17 | 10.53 | $10.52 | 200 |
| 2023-08-16 | 10.52 | $10.53 | — |
| 2023-08-15 | 10.51 | $10.53 | 9600 |
| 2023-08-14 | 10.50 | $10.53 | 89900 |
| 2023-08-11 | 10.48 | $10.50 | 12400 |
| 2023-08-10 | 10.47 | $10.49 | 5600 |
| 2023-08-09 | 10.47 | $10.47 | — |
| 2023-08-08 | 10.46 | $10.47 | 1400 |
| 2023-08-07 | 10.46 | $10.45 | 700 |
| 2023-08-04 | 10.46 | $10.47 | 400 |
| 2023-08-03 | 10.45 | $10.47 | 2200 |
| 2023-08-02 | 10.44 | $10.43 | 500 |
| 2023-08-01 | 10.44 | $10.47 | 900 |
| 2023-07-31 | 10.43 | $10.45 | 37600 |
| 2023-07-28 | 10.42 | $10.43 | 500 |
| 2023-07-27 | 10.42 | $10.41 | — |
| 2023-07-26 | 10.42 | $10.41 | — |
| 2023-07-25 | 10.42 | $10.41 | — |
| 2023-07-24 | 10.42 | $10.41 | — |
| 2023-07-21 | 10.43 | $10.41 | 2300 |
| 2023-07-20 | 10.43 | $10.42 | 18200 |
| 2023-07-19 | 10.43 | $10.45 | 60600 |
| 2023-07-18 | 10.42 | $10.41 | 79000 |
| 2023-07-17 | 10.42 | $10.41 | 79700 |
| 2023-07-14 | 10.43 | $10.42 | 100 |
| 2023-07-13 | 10.43 | $10.42 | 400 |
| 2023-07-12 | 10.43 | $10.42 | 600 |
| 2023-07-11 | 10.42 | $10.42 | 600 |
| 2023-07-10 | 10.42 | $10.42 | 7400 |
| 2023-07-07 | 10.42 | $10.41 | 3800 |
| 2023-07-06 | 10.42 | $10.42 | 5000 |
| 2023-07-05 | 10.42 | $10.40 | 196900 |
| 2023-07-03 | 10.42 | $10.40 | — |
| 2023-06-30 | 10.42 | $10.40 | 11500 |
| 2023-06-29 | 10.43 | $10.40 | 19600 |
| 2023-06-28 | 10.43 | $10.42 | 300 |
| 2023-06-27 | 10.42 | $10.42 | 2000 |
| 2023-06-26 | 10.42 | $10.42 | 4400 |
| 2023-06-23 | 10.41 | $10.41 | 241600 |
| 2023-06-22 | 10.41 | $10.40 | 300 |
| 2023-06-21 | 10.40 | $10.42 | 184700 |
| 2023-06-20 | 10.39 | $10.39 | 2000 |
| 2023-06-16 | 10.39 | $10.38 | — |
| 2023-06-15 | 10.39 | $10.38 | — |
| 2023-06-14 | 10.38 | $10.38 | — |
| 2023-06-13 | 10.38 | $10.38 | 570000 |
| 2023-06-12 | 10.37 | $10.38 | 1300 |
| 2023-06-09 | 10.36 | $10.37 | 1100 |
| 2023-06-08 | 10.36 | $10.36 | — |
| 2023-06-07 | 10.35 | $10.36 | — |
| 2023-06-06 | 10.34 | $10.36 | 1900 |
| 2023-06-05 | 10.33 | $10.35 | 16700 |
| 2023-06-02 | 10.33 | $10.35 | 4600 |
| 2023-06-01 | 10.32 | $10.32 | 1000 |
| 2023-05-31 | 10.31 | $10.31 | — |
| 2023-05-30 | 10.31 | $10.31 | 100 |
| 2023-05-26 | 10.31 | $10.31 | 700 |
| 2023-05-25 | 10.31 | $10.31 | 100 |
| 2023-05-24 | 10.31 | $10.31 | — |
| 2023-05-23 | 10.31 | $10.31 | 600 |
| 2023-05-22 | 10.31 | $10.31 | 5700 |
| 2023-05-19 | 10.31 | $10.33 | 1600 |
| 2023-05-18 | 10.30 | $10.31 | 100 |
| 2023-05-17 | 10.30 | $10.31 | — |
| 2023-05-16 | 10.30 | $10.31 | 417900 |
| 2023-05-15 | 10.29 | $10.31 | 900 |
| 2023-05-12 | 10.29 | $10.30 | 800 |
| 2023-05-11 | 10.29 | $10.31 | 180400 |
| 2023-05-10 | 10.28 | $10.30 | 51100 |
| 2023-05-09 | 10.28 | $10.30 | 89900 |
| 2023-05-08 | 10.27 | $10.27 | 290900 |
| 2023-05-05 | 10.28 | $10.27 | 164100 |
| 2023-05-04 | 10.28 | $10.29 | 5900 |
| 2023-05-03 | 10.28 | $10.30 | 6200 |
| 2023-05-02 | 10.28 | $10.30 | 150000 |
| 2023-05-01 | 10.28 | $10.29 | 250500 |
| 2023-04-28 | 10.28 | $10.28 | 103500 |
| 2023-04-27 | 10.29 | $10.32 | — |
| 2023-04-26 | 10.29 | $10.32 | 33300 |
| 2023-04-25 | 10.28 | $10.31 | 3200 |
| 2023-04-24 | 10.28 | $10.27 | 200 |
| 2023-04-21 | 10.29 | $10.29 | 48300 |
| 2023-04-20 | 10.29 | $10.35 | 5900 |
| 2023-04-19 | 10.28 | $10.39 | 205400 |
| 2023-04-18 | 10.25 | $10.26 | 832600 |
| 2023-04-17 | 10.26 | $10.24 | 1900 |
| 2023-04-14 | 10.28 | $10.22 | 10000 |
| 2023-04-13 | 10.31 | $10.24 | 64100 |
| 2023-04-12 | 10.34 | $10.22 | 21400 |
| 2023-04-11 | 10.38 | $10.40 | 14400 |
| 2023-04-10 | 10.38 | $10.32 | 144600 |
| 2023-04-06 | 10.40 | $10.38 | 568300 |
| 2023-04-05 | 10.40 | $10.39 | 361000 |
| 2023-04-04 | 10.41 | $10.39 | 1.5M |
| 2023-04-03 | 10.41 | $10.40 | 214100 |
| 2023-03-31 | 10.41 | $10.39 | 46700 |
| 2023-03-30 | 10.41 | $10.41 | 403500 |
| 2023-03-29 | 10.41 | $10.42 | 226100 |
| 2023-03-28 | 10.40 | $10.41 | 82200 |
| 2023-03-27 | 10.39 | $10.42 | 3.8M |
| 2023-03-24 | 10.38 | $10.39 | — |
| 2023-03-23 | 10.38 | $10.39 | 1.3M |
| 2023-03-22 | 10.37 | $10.37 | 100 |
| 2023-03-21 | 10.37 | $10.37 | 100 |
| 2023-03-20 | 10.37 | $10.37 | — |
| 2023-03-17 | 10.37 | $10.37 | — |
| 2023-03-16 | 10.37 | $10.37 | 31400 |
| 2023-03-15 | 10.37 | $10.37 | 103900 |
| 2023-03-14 | 10.37 | $10.37 | 200 |
| 2023-03-13 | 10.37 | $10.37 | 1000 |
| 2023-03-10 | 10.37 | $10.36 | 500 |
| 2023-03-09 | 10.36 | $10.37 | 283900 |
| 2023-03-08 | 10.36 | $10.36 | 14800 |
| 2023-03-07 | 10.36 | $10.36 | 20300 |
| 2023-03-06 | 10.35 | $10.36 | 49600 |
| 2023-03-03 | 10.35 | $10.36 | 18000 |
| 2023-03-02 | 10.34 | $10.35 | 5800 |
| 2023-03-01 | 10.34 | $10.34 | 12000 |
| 2023-02-28 | 10.34 | $10.34 | 23600 |
| 2023-02-27 | 10.34 | $10.34 | 4500 |
| 2023-02-24 | 10.33 | $10.34 | 200 |
| 2023-02-23 | 10.33 | $10.33 | — |
| 2023-02-22 | 10.33 | $10.33 | 201800 |
| 2023-02-21 | 10.32 | $10.32 | 3900 |
| 2023-02-17 | 10.32 | $10.32 | 100 |
| 2023-02-16 | 10.32 | $10.32 | — |
| 2023-02-15 | 10.32 | $10.32 | 85400 |
| 2023-02-14 | 10.32 | $10.31 | 300 |
| 2023-02-13 | 10.32 | $10.31 | 28800 |
| 2023-02-10 | 10.32 | $10.31 | 1000 |
| 2023-02-09 | 10.32 | $10.32 | — |
| 2023-02-08 | 10.32 | $10.32 | 45700 |
| 2023-02-07 | 10.32 | $10.31 | 52800 |
| 2023-02-06 | 10.31 | $10.31 | — |
| 2023-02-03 | 10.31 | $10.31 | 4800 |
| 2023-02-02 | 10.31 | $10.30 | 19800 |
| 2023-02-01 | 10.31 | $10.30 | 27300 |
| 2023-01-31 | 10.30 | $10.29 | 300000 |
| 2023-01-30 | 10.30 | $10.31 | 1.2M |
| 2023-01-27 | 10.29 | $10.30 | 815200 |
| 2023-01-26 | 10.29 | $10.29 | 1400 |
| 2023-01-25 | 10.28 | $10.27 | 12400 |
| 2023-01-24 | 10.28 | $10.27 | 297800 |
| 2023-01-23 | 10.28 | $10.25 | 5600 |
| 2023-01-20 | 10.28 | $10.27 | 3200 |
| 2023-01-19 | 10.27 | $10.27 | — |
| 2023-01-18 | 10.27 | $10.27 | 3100 |
| 2023-01-17 | 10.26 | $10.28 | 100 |
| 2023-01-13 | 10.25 | $10.25 | — |
| 2023-01-12 | 10.25 | $10.25 | 1300 |
| 2023-01-11 | 10.24 | $10.22 | — |
| 2023-01-10 | 10.24 | $10.22 | — |
| 2023-01-09 | 10.24 | $10.22 | 1000 |
| 2023-01-06 | 10.24 | $10.22 | 2600 |
| 2023-01-05 | 10.25 | $10.24 | 1000 |
| 2023-01-04 | 10.24 | $10.22 | — |
| 2023-01-03 | 10.24 | $10.22 | 2400 |
| 2022-12-30 | 10.23 | $10.26 | 100 |
| 2022-12-29 | 10.21 | $10.26 | 100 |
| 2022-12-28 | 10.19 | $10.21 | 343900 |
| 2022-12-27 | 10.18 | $10.17 | 400 |
| 2022-12-23 | 10.18 | $10.20 | — |
| 2022-12-22 | 10.17 | $10.20 | 7000 |
| 2022-12-21 | 10.15 | $10.15 | 5100 |
| 2022-12-20 | 10.15 | $10.15 | 4300 |
| 2022-12-19 | 10.14 | $10.13 | 200 |
| 2022-12-16 | 10.14 | $10.14 | 39400 |
| 2022-12-15 | 10.14 | $10.15 | 12600 |
| 2022-12-14 | 10.13 | $10.13 | 100 |
| 2022-12-13 | 10.13 | $10.13 | 27200 |
| 2022-12-12 | 10.12 | $10.13 | 1100 |
| 2022-12-09 | 10.12 | $10.13 | — |
| 2022-12-08 | 10.11 | $10.13 | 14200 |
| 2022-12-07 | 10.10 | $10.11 | — |
| 2022-12-06 | 10.10 | $10.11 | — |
| 2022-12-05 | 10.10 | $10.11 | 6800 |
| 2022-12-02 | 10.09 | $10.10 | 300 |
| 2022-12-01 | 10.08 | $10.10 | 113000 |
| 2022-11-30 | 10.08 | $10.07 | — |
| 2022-11-29 | 10.08 | $10.07 | — |
| 2022-11-28 | 10.08 | $10.07 | 1300 |
| 2022-11-25 | 10.09 | $10.10 | — |
| 2022-11-23 | 10.08 | $10.10 | — |
| 2022-11-22 | 10.07 | $10.10 | 23300 |
| 2022-11-21 | 10.07 | $10.06 | 113300 |
| 2022-11-18 | 10.07 | $10.06 | — |
| 2022-11-17 | 10.07 | $10.06 | 50300 |
| 2022-11-16 | 10.07 | $10.06 | 74300 |
| 2022-11-15 | 10.07 | $10.06 | 46800 |
| 2022-11-14 | 10.08 | $10.06 | 54800 |
| 2022-11-11 | 10.08 | $10.06 | — |
| 2022-11-10 | 10.08 | $10.06 | — |
| 2022-11-09 | 10.09 | $10.06 | 85600 |
| 2022-11-08 | 10.09 | $10.06 | — |
| 2022-11-07 | 10.10 | $10.06 | 20000 |
| 2022-11-04 | 10.11 | $10.10 | — |
| 2022-11-03 | 10.10 | $10.10 | — |
| 2022-11-02 | 10.10 | $10.10 | 30100 |
| 2022-11-01 | 10.09 | $10.08 | 300 |
| 2022-10-31 | 10.09 | $10.09 | — |
| 2022-10-28 | 10.08 | $10.09 | 12700 |
| 2022-10-27 | 10.07 | $10.08 | — |
| 2022-10-26 | 10.06 | $10.08 | 24800 |
| 2022-10-25 | 10.05 | $10.07 | 195900 |
| 2022-10-24 | 10.03 | $10.07 | 28900 |
| 2022-10-21 | 10.02 | $10.06 | 77100 |
| 2022-10-20 | 10.00 | $10.02 | 210300 |
| 2022-10-19 | 10.00 | $9.99 | — |
| 2022-10-18 | 10.00 | $9.99 | 4300 |
| 2022-10-17 | 10.00 | $9.99 | — |
| 2022-10-14 | 10.00 | $9.99 | 100 |
| 2022-10-13 | 10.00 | $9.99 | — |
| 2022-10-12 | 10.00 | $9.99 | 1700 |
| 2022-10-11 | 10.01 | $10.00 | — |
| 2022-10-10 | 10.01 | $10.00 | — |
| 2022-10-07 | 10.01 | $10.00 | 10400 |
| 2022-10-06 | 10.01 | $9.99 | — |
| 2022-10-05 | 10.01 | $9.99 | 500 |
| 2022-10-04 | 10.02 | $10.02 | — |
| 2022-10-03 | 10.01 | $10.02 | — |
| 2022-09-30 | 10.00 | $10.02 | 31200 |
| 2022-09-29 | 9.99 | $10.02 | 42100 |
| 2022-09-28 | 9.98 | $9.99 | — |
| 2022-09-27 | 9.98 | $9.99 | — |
| 2022-09-26 | 9.98 | $9.99 | 800 |
| 2022-09-23 | 9.97 | $10.00 | 173300 |
| 2022-09-22 | 9.96 | $9.99 | 300600 |
| 2022-09-21 | 9.95 | $9.96 | 17000 |
| 2022-09-20 | 9.95 | $9.96 | — |
| 2022-09-19 | 9.95 | $9.96 | — |
| 2022-09-16 | 9.95 | $9.96 | — |
| 2022-09-15 | 9.95 | $9.96 | — |
| 2022-09-14 | 9.95 | $9.96 | 2600 |
| 2022-09-13 | 9.95 | $9.96 | — |
| 2022-09-12 | 9.95 | $9.96 | — |
| 2022-09-09 | 9.95 | $9.96 | — |
| 2022-09-08 | 9.95 | $9.96 | — |
| 2022-09-07 | 9.95 | $9.96 | 11300 |
| 2022-09-06 | 9.96 | $9.96 | 4200 |
| 2022-09-02 | 9.96 | $9.95 | 4700 |
| 2022-09-01 | 9.96 | $9.95 | 27000 |
| 2022-08-31 | 9.97 | $9.96 | — |
| 2022-08-30 | 9.98 | $9.96 | — |
| 2022-08-29 | 9.98 | $9.96 | 100 |
| 2022-08-26 | 9.99 | $9.97 | 100 |
| 2022-08-25 | 10.00 | $9.97 | 500000 |
| 2022-08-24 | 10.01 | $9.99 | — |
| 2022-08-23 | 10.01 | $9.99 | 330000 |
| 2022-08-22 | 10.01 | $10.01 | — |
| 2022-08-19 | 10.01 | $10.01 | — |
| 2022-08-18 | 10.01 | $10.01 | — |
| 2022-08-17 | 10.01 | $10.01 | 1.0M |
| 2022-08-16 | 10.01 | $10.00 | — |
| 2022-08-15 | 10.01 | $10.00 | — |
| 2022-08-12 | 10.01 | $10.00 | 4100 |
| 2022-08-11 | 10.01 | $10.01 | 30400 |
| 2022-08-10 | 10.00 | $10.00 | 100 |
| 2022-08-09 | 10.00 | $10.00 | 50500 |
| 2022-08-08 | 10.00 | $9.99 | — |
| 2022-08-05 | 10.00 | $9.99 | — |
| 2022-08-04 | 10.00 | $9.99 | 50000 |
| 2022-08-03 | 10.00 | $9.99 | 8900 |
| 2022-08-02 | 9.99 | $10.00 | 51500 |
| 2022-08-01 | 9.99 | $9.99 | — |
| 2022-07-29 | 9.99 | $9.99 | — |
| 2022-07-28 | 9.98 | $9.99 | 101100 |
| 2022-07-27 | 9.98 | $9.98 | 220100 |
| 2022-07-26 | 9.97 | $9.98 | — |
| 2022-07-25 | 9.97 | $9.98 | — |
| 2022-07-22 | 9.96 | $9.98 | — |
| 2022-07-21 | 9.95 | $9.98 | 100 |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.94 | $9.95 | — |
| 2022-07-18 | 9.94 | $9.95 | — |
| 2022-07-15 | 9.94 | $9.95 | — |
| 2022-07-14 | 9.94 | $9.95 | 100800 |
| 2022-07-13 | 9.94 | $9.96 | 100 |
| 2022-07-12 | 9.93 | $9.93 | — |
| 2022-07-11 | 9.94 | $9.93 | — |
| 2022-07-08 | 9.94 | $9.93 | 500 |
| 2022-07-07 | 9.94 | $9.93 | — |
| 2022-07-06 | 9.95 | $9.93 | — |
| 2022-07-05 | 9.96 | $9.93 | 52100 |
| 2022-07-01 | 9.96 | $9.95 | — |
| 2022-06-30 | 9.97 | $9.95 | 2000 |
| 2022-06-29 | 9.97 | $9.97 | — |
| 2022-06-28 | 9.97 | $9.97 | — |
| 2022-06-27 | 9.97 | $9.97 | — |
| 2022-06-24 | 9.96 | $9.97 | 600 |
| 2022-06-23 | 9.96 | $9.97 | 100 |
| 2022-06-22 | 9.96 | $9.97 | 600 |
| 2022-06-21 | 9.95 | $9.97 | 10900 |
| 2022-06-17 | 9.95 | $9.98 | 28700 |
| 2022-06-16 | 9.93 | $9.93 | 1600 |
| 2022-06-15 | 9.94 | $9.94 | 300 |
| 2022-06-14 | 9.94 | $9.94 | — |
| 2022-06-13 | 9.94 | $9.94 | 4300 |
| 2022-06-10 | 9.94 | $9.94 | 3300 |
| 2022-06-09 | 9.94 | $9.94 | 1300 |
| 2022-06-08 | 9.94 | $9.95 | — |
| 2022-06-07 | 9.94 | $9.95 | 704300 |
| 2022-06-06 | 9.94 | $9.93 | 600 |
| 2022-06-03 | 9.95 | $9.95 | — |
| 2022-06-02 | 9.95 | $9.95 | — |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | 157400 |
| 2022-05-26 | 9.95 | $9.95 | — |
| 2022-05-25 | 9.95 | $9.95 | — |
| 2022-05-24 | 9.95 | $9.95 | — |
| 2022-05-23 | 9.95 | $9.95 | — |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | — |
| 2022-05-18 | 9.95 | $9.95 | — |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.95 | $9.95 | — |
| 2022-05-13 | 9.95 | $9.95 | — |
| 2022-05-12 | 9.95 | $9.95 | 200 |
| 2022-05-11 | 9.95 | $9.95 | — |
| 2022-05-10 | 9.96 | $9.95 | 100 |
| 2022-05-09 | 9.96 | $9.95 | — |
| 2022-05-06 | 9.96 | $9.95 | 500 |
| 2022-05-05 | 9.97 | $9.96 | — |
| 2022-05-04 | 9.97 | $9.96 | 5800 |
| 2022-05-03 | 9.97 | $9.96 | — |
| 2022-05-02 | 9.98 | $9.96 | 11800 |
| 2022-04-29 | 9.98 | $9.95 | — |
| 2022-04-28 | 9.99 | $9.95 | 300 |
| 2022-04-27 | 10.00 | $10.01 | — |
| 2022-04-26 | 9.99 | $10.01 | — |
| 2022-04-25 | 9.98 | $10.01 | 300 |
| 2022-04-22 | 9.97 | $9.98 | — |
| 2022-04-21 | 9.97 | $9.98 | 900 |
| 2022-04-20 | 9.96 | $9.94 | 100000 |
| 2022-04-19 | 9.96 | $9.97 | — |
| 2022-04-18 | 9.96 | $9.97 | — |
| 2022-04-14 | 9.95 | $9.97 | 1200 |
| 2022-04-13 | 9.95 | $9.96 | 1100 |
| 2022-04-12 | 9.94 | $9.93 | 5800 |
| 2022-04-11 | 9.95 | $9.93 | 400 |
| 2022-04-08 | 9.95 | $9.93 | 1600 |
| 2022-04-07 | 9.95 | $9.94 | 175300 |
| 2022-04-06 | 9.95 | $9.94 | 62600 |
| 2022-04-05 | 9.96 | $9.94 | 541000 |
| 2022-04-04 | 9.96 | $9.95 | 200 |
| 2022-04-01 | 9.96 | $9.97 | — |
| 2022-03-31 | 9.95 | $9.97 | 1300 |
| 2022-03-30 | 9.94 | $9.93 | 100 |
| 2022-03-29 | 9.93 | $9.93 | 1000 |
| 2022-03-28 | 9.93 | $9.93 | 2300 |
| 2022-03-25 | 9.93 | $9.92 | 141400 |
| 2022-03-24 | 9.93 | $9.91 | 54700 |
| 2022-03-23 | 9.94 | $9.93 | 400 |
| 2022-03-22 | 9.93 | $9.94 | 602100 |
| 2022-03-21 | 9.93 | $9.92 | — |
| 2022-03-18 | 9.92 | $9.92 | — |
| 2022-03-17 | 9.92 | $9.92 | 41300 |
| 2022-03-16 | 9.92 | $9.92 | — |
| 2022-03-15 | 9.91 | $9.92 | — |
| 2022-03-14 | 9.91 | $9.92 | — |
| 2022-03-11 | 9.90 | $9.92 | 68100 |
| 2022-03-10 | 9.89 | $9.91 | 100 |
| 2022-03-09 | 9.88 | $9.91 | — |
| 2022-03-08 | 9.88 | $9.91 | 700 |
| 2022-03-07 | 9.86 | $9.93 | 11100 |
| 2022-03-04 | 9.84 | $9.84 | — |
| 2022-03-03 | 9.85 | $9.84 | — |
| 2022-03-02 | 9.85 | $9.84 | — |
| 2022-03-01 | 9.85 | $9.84 | 18500 |
| 2022-02-28 | 9.86 | $9.87 | 1700 |
| 2022-02-25 | 9.86 | $9.88 | 64300 |
| 2022-02-24 | 9.85 | $9.84 | 1000 |
| 2022-02-23 | 9.86 | $9.85 | — |
| 2022-02-22 | 9.86 | $9.85 | 34500 |
| 2022-02-18 | 9.87 | $9.86 | 11000 |
| 2022-02-17 | 9.87 | $9.86 | 200 |
| 2022-02-16 | 9.87 | $9.87 | 4900 |
| 2022-02-15 | 9.87 | $9.86 | 300 |
| 2022-02-14 | 9.88 | $9.95 | 1000 |
| 2022-02-11 | 9.85 | $9.85 | — |
| 2022-02-10 | 9.85 | $9.85 | 400 |
| 2022-02-09 | 9.86 | $9.87 | 100100 |
| 2022-02-08 | 9.85 | $9.89 | — |
| 2022-02-07 | 9.84 | $9.89 | 2600 |
| 2022-02-04 | 9.83 | $9.85 | 39900 |
| 2022-02-03 | 9.83 | $9.84 | — |
| 2022-02-02 | 9.83 | $9.84 | 700 |
| 2022-02-01 | 9.83 | $9.84 | 400100 |
| 2022-01-31 | 9.83 | $9.88 | 600 |
| 2022-01-28 | 9.82 | $9.81 | — |
| 2022-01-27 | 9.83 | $9.81 | 300 |
| 2022-01-26 | 9.84 | $9.81 | — |
| 2022-01-25 | 9.85 | $9.81 | 500 |
| 2022-01-24 | 9.87 | $9.84 | 100500 |
| 2022-01-21 | 9.88 | $9.81 | 1200 |
| 2022-01-20 | 9.91 | $9.84 | 26100 |
| 2022-01-19 | 9.92 | $9.86 | 119000 |
| 2022-01-18 | 9.94 | $9.90 | — |
| 2022-01-14 | 9.94 | $9.90 | — |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
36.93
2026-07-16
Close Price
$1.05
Vol: 70081
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.16
Average
53.32
Maximum
84.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 36.93 | $1.05 | 70081 |
| 2026-07-15 | 39.80 | $1.11 | 103600 |
| 2026-07-14 | 39.05 | $1.10 | 36915 |
| 2026-07-13 | 40.49 | $1.13 | 39500 |
| 2026-07-10 | 40.49 | $1.13 | 77400 |
| 2026-07-09 | 40.94 | $1.14 | 50409 |
| 2026-07-08 | 41.39 | $1.15 | 30124 |
| 2026-07-07 | 42.70 | $1.18 | 44942 |
| 2026-07-06 | 40.30 | $1.14 | 86900 |
| 2026-07-02 | 41.97 | $1.18 | 110200 |
| 2026-07-01 | 38.97 | $1.13 | 110500 |
| 2026-06-30 | 39.75 | $1.15 | 80800 |
| 2026-06-29 | 39.17 | $1.14 | 662729 |
| 2026-06-26 | 34.39 | $1.06 | 124219 |
| 2026-06-25 | 29.79 | $0.99 | 89700 |
| 2026-06-24 | 29.12 | $0.98 | 146100 |
| 2026-06-23 | 30.22 | $1.02 | 123700 |
| 2026-06-22 | 31.35 | $1.06 | 153215 |
| 2026-06-18 | 32.80 | $1.11 | 49924 |
| 2026-06-17 | 34.31 | $1.16 | 146021 |
| 2026-06-16 | 33.73 | $1.15 | 153000 |
| 2026-06-15 | 35.83 | $1.22 | 104100 |
| 2026-06-12 | 36.76 | $1.25 | 78800 |
| 2026-06-11 | 39.71 | $1.34 | 155373 |
| 2026-06-10 | 35.33 | $1.26 | 50513 |
| 2026-06-09 | 35.95 | $1.28 | 96600 |
| 2026-06-08 | 35.95 | $1.28 | 76500 |
| 2026-06-05 | 34.92 | $1.26 | 71200 |
| 2026-06-04 | 37.81 | $1.36 | 108208 |
| 2026-06-03 | 36.82 | $1.34 | 66400 |
| 2026-06-02 | 36.82 | $1.34 | 179117 |
| 2026-06-01 | 40.30 | $1.46 | 179900 |
| 2026-05-29 | 41.23 | $1.49 | 132100 |
| 2026-05-28 | 44.12 | $1.58 | 220300 |
| 2026-05-27 | 37.14 | $1.43 | 199561 |
| 2026-05-26 | 42.14 | $1.58 | 78001 |
| 2026-05-22 | 44.02 | $1.63 | 81207 |
| 2026-05-21 | 44.39 | $1.64 | 60313 |
| 2026-05-20 | 44.75 | $1.65 | 68308 |
| 2026-05-19 | 44.32 | $1.64 | 137900 |
| 2026-05-18 | 44.32 | $1.64 | 54627 |
| 2026-05-15 | 45.28 | $1.67 | 146130 |
| 2026-05-14 | 45.91 | $1.69 | 166378 |
| 2026-05-13 | 46.21 | $1.70 | 106322 |
| 2026-05-12 | 46.51 | $1.71 | 128400 |
| 2026-05-11 | 45.52 | $1.68 | 314719 |
| 2026-05-08 | 47.46 | $1.75 | 266713 |
| 2026-05-07 | 50.69 | $1.86 | 144900 |
| 2026-05-06 | 48.26 | $1.78 | 117976 |
| 2026-05-05 | 49.41 | $1.82 | 365100 |
| 2026-05-04 | 48.83 | $1.80 | 574223 |
| 2026-05-01 | 48.55 | $1.79 | 101100 |
| 2026-04-30 | 46.60 | $1.72 | 109126 |
| 2026-04-29 | 46.32 | $1.71 | 271925 |
| 2026-04-28 | 45.52 | $1.68 | 148973 |
| 2026-04-27 | 47.08 | $1.75 | 240000 |
| 2026-04-24 | 49.14 | $1.84 | 219116 |
| 2026-04-23 | 45.62 | $1.70 | 246100 |
| 2026-04-22 | 46.06 | $1.72 | 218200 |
| 2026-04-21 | 47.12 | $1.77 | 272330 |
| 2026-04-20 | 47.53 | $1.79 | 203548 |
| 2026-04-17 | 46.86 | $1.76 | 133300 |
| 2026-04-16 | 46.43 | $1.74 | 234643 |
| 2026-04-15 | 47.35 | $1.79 | 177000 |
| 2026-04-14 | 46.55 | $1.75 | 212400 |
| 2026-04-13 | 46.72 | $1.76 | 252414 |
| 2026-04-10 | 46.88 | $1.77 | 202750 |
| 2026-04-09 | 47.66 | $1.82 | 516253 |
| 2026-04-08 | 49.87 | $1.96 | 419100 |
| 2026-04-07 | 47.73 | $1.83 | 182800 |
| 2026-04-06 | 48.79 | $1.90 | 200700 |
| 2026-04-02 | 49.54 | $1.95 | 340834 |
| 2026-04-01 | 48.80 | $1.90 | 309232 |
| 2026-03-31 | 49.63 | $1.96 | 401447 |
| 2026-03-30 | 47.93 | $1.84 | 381732 |
| 2026-03-27 | 50.36 | $2.02 | 364518 |
| 2026-03-26 | 50.49 | $2.03 | 358069 |
| 2026-03-25 | 52.91 | $2.21 | 494500 |
| 2026-03-24 | 50.40 | $2.01 | 574523 |
| 2026-03-23 | 53.81 | $2.26 | 1.5M |
| 2026-03-20 | 50.37 | $1.99 | 3.3M |
| 2026-03-19 | 46.29 | $1.70 | 1.0M |
| 2026-03-18 | 49.49 | $1.94 | 977620 |
| 2026-03-17 | 51.60 | $2.09 | 1.1M |
| 2026-03-16 | 54.71 | $2.30 | 684032 |
| 2026-03-13 | 56.25 | $2.40 | 1.3M |
| 2026-03-12 | 53.92 | $2.21 | 1.4M |
| 2026-03-11 | 59.82 | $2.58 | 987388 |
| 2026-03-10 | 62.82 | $2.75 | 1.3M |
| 2026-03-09 | 65.01 | $2.87 | 1.0M |
| 2026-03-06 | 69.41 | $3.10 | 1.2M |
| 2026-03-05 | 69.60 | $3.11 | 2.0M |
| 2026-03-04 | 76.31 | $3.44 | 4.9M |
| 2026-03-03 | 67.84 | $2.49 | 2.3M |
| 2026-03-02 | 76.61 | $2.81 | 5.9M |
| 2026-02-27 | 81.96 | $2.98 | 5.4M |
| 2026-02-26 | 75.18 | $2.28 | 2.8M |
| 2026-02-25 | 78.38 | $2.36 | 3.5M |
| 2026-02-24 | 70.47 | $1.83 | 2.3M |
| 2026-02-23 | 67.72 | $1.70 | 3.5M |
| 2026-02-20 | 64.05 | $1.55 | 14.7M |
| 2026-02-19 | 64.05 | $1.55 | 2.9M |
| 2026-02-18 | 59.31 | $1.38 | 3.8M |
| 2026-02-17 | 55.37 | $1.26 | 51.9M |
| 2026-02-13 | 28.49 | $0.77 | 228627 |
| 2026-02-12 | 29.53 | $0.80 | 104134 |
| 2026-02-11 | 30.93 | $0.84 | 239100 |
| 2026-02-10 | 33.59 | $0.91 | 158526 |
| 2026-02-09 | 38.15 | $1.01 | 124292 |
| 2026-02-06 | 30.18 | $0.92 | 74636 |
| 2026-02-05 | 28.65 | $0.90 | 151607 |
| 2026-02-04 | 31.95 | $0.98 | 130100 |
| 2026-02-03 | 32.75 | $1.00 | 70627 |
| 2026-02-02 | 34.15 | $1.03 | 109100 |
| 2026-01-30 | 31.36 | $1.00 | 107144 |
| 2026-01-29 | 34.61 | $1.07 | 188200 |
| 2026-01-28 | 35.62 | $1.09 | 147200 |
| 2026-01-27 | 28.76 | $1.02 | 109200 |
| 2026-01-26 | 29.18 | $1.03 | 205400 |
| 2026-01-23 | 29.18 | $1.03 | 624245 |
| 2026-01-22 | 33.63 | $1.13 | 171613 |
| 2026-01-21 | 34.13 | $1.14 | 229400 |
| 2026-01-20 | 34.13 | $1.14 | 162831 |
| 2026-01-16 | 34.59 | $1.15 | 185305 |
| 2026-01-15 | 39.65 | $1.25 | 79300 |
| 2026-01-14 | 41.99 | $1.29 | 32900 |
| 2026-01-13 | 41.17 | $1.28 | 22206 |
| 2026-01-12 | 43.51 | $1.32 | 27700 |
| 2026-01-09 | 41.12 | $1.29 | 61286 |
| 2026-01-08 | 42.84 | $1.32 | 44020 |
| 2026-01-07 | 44.01 | $1.34 | 50114 |
| 2026-01-06 | 40.14 | $1.29 | 61350 |
| 2026-01-05 | 40.67 | $1.30 | 211000 |
| 2026-01-02 | 42.84 | $1.34 | 92376 |
| 2025-12-31 | 43.95 | $1.36 | 35916 |
| 2025-12-30 | 44.50 | $1.37 | 54200 |
| 2025-12-29 | 44.50 | $1.37 | 45800 |
| 2025-12-26 | 46.06 | $1.40 | 86913 |
| 2025-12-24 | 46.58 | $1.41 | 61903 |
| 2025-12-23 | 46.58 | $1.41 | 115800 |
| 2025-12-22 | 47.06 | $1.42 | 143000 |
| 2025-12-19 | 45.47 | $1.39 | 64279 |
| 2025-12-18 | 46.35 | $1.41 | 38241 |
| 2025-12-17 | 45.85 | $1.40 | 207431 |
| 2025-12-16 | 44.38 | $1.37 | 74800 |
| 2025-12-15 | 43.40 | $1.35 | 319800 |
| 2025-12-12 | 45.29 | $1.40 | 178800 |
| 2025-12-11 | 44.83 | $1.39 | 153200 |
| 2025-12-10 | 45.92 | $1.42 | 203500 |
| 2025-12-09 | 48.94 | $1.50 | 106543 |
| 2025-12-08 | 50.92 | $1.55 | 48900 |
| 2025-12-05 | 54.27 | $1.63 | 336400 |
| 2025-12-04 | 54.27 | $1.63 | 304875 |
| 2025-12-03 | 49.39 | $1.50 | 98700 |
| 2025-12-02 | 42.69 | $1.35 | 110806 |
| 2025-12-01 | 47.47 | $1.47 | 88139 |
| 2025-11-28 | 47.47 | $1.47 | 89500 |
| 2025-11-26 | 46.11 | $1.44 | 26922 |
| 2025-11-25 | 45.21 | $1.42 | 108800 |
| 2025-11-24 | 46.69 | $1.46 | 96900 |
| 2025-11-21 | 44.53 | $1.41 | 136600 |
| 2025-11-20 | 48.24 | $1.51 | 205904 |
| 2025-11-19 | 41.28 | $1.36 | 68500 |
| 2025-11-18 | 40.77 | $1.35 | 99754 |
| 2025-11-17 | 37.73 | $1.29 | 72200 |
| 2025-11-14 | 36.70 | $1.27 | 71000 |
| 2025-11-13 | 36.99 | $1.28 | 162371 |
| 2025-11-12 | 37.27 | $1.29 | 126508 |
| 2025-11-11 | 34.92 | $1.24 | 133400 |
| 2025-11-10 | 35.42 | $1.26 | 348610 |
| 2025-11-07 | 25.76 | $1.07 | 401910 |
| 2025-11-06 | 25.96 | $1.08 | 321260 |
| 2025-11-05 | 27.75 | $1.17 | 285319 |
| 2025-11-04 | 28.58 | $1.21 | 158800 |
| 2025-11-03 | 27.55 | $1.19 | 334623 |
| 2025-10-31 | 30.02 | $1.31 | 210995 |
| 2025-10-30 | 32.06 | $1.40 | 175600 |
| 2025-10-29 | 33.01 | $1.44 | 162433 |
| 2025-10-28 | 32.06 | $1.42 | 158859 |
| 2025-10-27 | 32.28 | $1.43 | 184800 |
| 2025-10-24 | 30.93 | $1.40 | 334129 |
| 2025-10-23 | 31.53 | $1.43 | 444100 |
| 2025-10-22 | 33.35 | $1.52 | 124000 |
| 2025-10-21 | 34.85 | $1.59 | 122241 |
| 2025-10-20 | 35.49 | $1.62 | 287488 |
| 2025-10-17 | 31.47 | $1.52 | 91300 |
| 2025-10-16 | 32.04 | $1.55 | 245000 |
| 2025-10-15 | 32.79 | $1.59 | 210105 |
| 2025-10-14 | 32.79 | $1.59 | 1.4M |
| 2025-10-13 | 32.07 | $1.57 | 234566 |
| 2025-10-10 | 32.23 | $1.58 | 391349 |
| 2025-10-09 | 32.55 | $1.60 | 407431 |
| 2025-10-08 | 32.23 | $1.59 | 1.0M |
| 2025-10-07 | 34.54 | $1.74 | 2.6M |
| 2025-10-06 | 32.39 | $1.67 | 2.4M |
| 2025-10-03 | 38.77 | $2.04 | 620114 |
| 2025-10-02 | 39.98 | $2.10 | 52525 |
| 2025-10-01 | 40.79 | $2.14 | 45529 |
| 2025-09-30 | 40.22 | $2.12 | 145445 |
| 2025-09-29 | 43.63 | $2.29 | 103825 |
| 2025-09-26 | 42.82 | $2.26 | 708411 |
| 2025-09-25 | 44.23 | $2.33 | 57317 |
| 2025-09-24 | 46.09 | $2.42 | 40300 |
| 2025-09-23 | 47.35 | $2.48 | 56956 |
| 2025-09-22 | 47.98 | $2.51 | 58000 |
| 2025-09-19 | 50.73 | $2.64 | 69617 |
| 2025-09-18 | 49.24 | $2.57 | 168323 |
| 2025-09-17 | 50.06 | $2.61 | 128208 |
| 2025-09-16 | 51.07 | $2.66 | 113600 |
| 2025-09-15 | 49.92 | $2.60 | 417215 |
| 2025-09-12 | 46.95 | $2.45 | 132601 |
| 2025-09-11 | 47.85 | $2.50 | 56308 |
| 2025-09-10 | 47.66 | $2.49 | 199938 |
| 2025-09-09 | 46.73 | $2.44 | 191319 |
| 2025-09-08 | 47.21 | $2.47 | 269800 |
| 2025-09-05 | 44.34 | $2.31 | 22313 |
| 2025-09-04 | 44.92 | $2.35 | 151119 |
| 2025-09-03 | 46.81 | $2.48 | 200931 |
| 2025-09-02 | 44.95 | $2.37 | 258200 |
| 2025-08-29 | 46.06 | $2.45 | 220100 |
| 2025-08-28 | 44.09 | $2.33 | 110400 |
| 2025-08-27 | 45.81 | $2.46 | 87011 |
| 2025-08-26 | 47.02 | $2.55 | 293324 |
| 2025-08-25 | 44.55 | $2.39 | 156200 |
| 2025-08-22 | 43.13 | $2.30 | 419502 |
| 2025-08-21 | 38.12 | $2.00 | 301907 |
| 2025-08-20 | 38.66 | $2.05 | 89261 |
| 2025-08-19 | 39.08 | $2.09 | 75900 |
| 2025-08-18 | 39.49 | $2.13 | 211042 |
| 2025-08-15 | 41.02 | $2.28 | 333177 |
| 2025-08-14 | 44.26 | $2.58 | 1.1M |
| 2025-08-13 | 46.11 | $2.74 | 312770 |
| 2025-08-12 | 39.84 | $2.32 | 300110 |
| 2025-08-11 | 37.20 | $2.16 | 122300 |
| 2025-08-08 | 37.89 | $2.23 | 55379 |
| 2025-08-07 | 36.29 | $2.13 | 177776 |
| 2025-08-06 | 35.01 | $2.05 | 209276 |
| 2025-08-05 | 34.06 | $1.99 | 302800 |
| 2025-08-04 | 32.51 | $1.89 | 282888 |
| 2025-08-01 | 32.66 | $1.91 | 345255 |
| 2025-07-31 | 33.59 | $2.04 | 410400 |
| 2025-07-30 | 33.94 | $2.09 | 203922 |
| 2025-07-29 | 33.28 | $2.04 | 258343 |
| 2025-07-28 | 33.66 | $2.10 | 243200 |
| 2025-07-25 | 32.92 | $2.04 | 250506 |
| 2025-07-24 | 33.58 | $2.15 | 297000 |
| 2025-07-23 | 34.65 | $2.33 | 174629 |
| 2025-07-22 | 32.84 | $2.17 | 1.1M |
| 2025-07-21 | 38.46 | $3.06 | 34858 |
| 2025-07-18 | 38.89 | $3.12 | 56400 |
| 2025-07-17 | 39.30 | $3.18 | 90429 |
| 2025-07-16 | 38.89 | $3.14 | 55500 |
| 2025-07-15 | 38.39 | $3.09 | 27248 |
| 2025-07-14 | 39.81 | $3.32 | 82200 |
| 2025-07-11 | 40.17 | $3.38 | 42613 |
| 2025-07-10 | 41.01 | $3.52 | 38414 |
| 2025-07-09 | 41.54 | $3.61 | 47991 |
| 2025-07-08 | 42.40 | $3.76 | 85944 |
| 2025-07-07 | 44.15 | $4.06 | 83214 |
| 2025-07-03 | 43.04 | $3.91 | 54600 |
| 2025-07-02 | 43.15 | $3.93 | 248900 |
| 2025-07-01 | 42.66 | $3.86 | 268560 |
| 2025-06-30 | 41.38 | $3.67 | 987900 |
| 2025-06-27 | 42.47 | $3.90 | 447800 |
| 2025-06-26 | 45.03 | $4.42 | 1.4M |
| 2025-06-25 | 59.60 | $6.64 | 1.1M |
| 2025-06-24 | 58.15 | $6.39 | 27600 |
| 2025-06-23 | 53.95 | $5.72 | 38748 |
| 2025-06-20 | 60.49 | $6.48 | 60900 |
| 2025-06-18 | 60.31 | $6.45 | 59250 |
| 2025-06-17 | 66.58 | $7.10 | 238316 |
| 2025-06-16 | 56.81 | $5.61 | 178000 |
| 2025-06-13 | 55.05 | $5.40 | 346311 |
| 2025-06-12 | 43.75 | $4.31 | 92380 |
| 2025-06-11 | 44.13 | $4.35 | 168635 |
| 2025-06-10 | 41.68 | $4.15 | 77122 |
| 2025-06-09 | 46.96 | $4.69 | 11552 |
| 2025-06-06 | 44.49 | $4.49 | 11900 |
| 2025-06-05 | 41.78 | $4.28 | 16512 |
| 2025-06-04 | 44.64 | $4.57 | 14600 |
| 2025-06-03 | 41.07 | $4.30 | 9208 |
| 2025-06-02 | 42.12 | $4.41 | 108531 |
| 2025-05-30 | 33.96 | $3.85 | 167500 |
| 2025-05-29 | 33.16 | $3.80 | 133019 |
| 2025-05-28 | 38.47 | $4.40 | 28177 |
| 2025-05-27 | 44.57 | $4.94 | 6400 |
| 2025-05-23 | 43.95 | $4.90 | 3400 |
| 2025-05-22 | 44.91 | $4.98 | 7789 |
| 2025-05-21 | 43.74 | $4.90 | 8424 |
| 2025-05-20 | 45.46 | $5.05 | 17011 |
| 2025-05-19 | 46.27 | $5.12 | 11000 |
| 2025-05-16 | 45.88 | $5.09 | 19406 |
| 2025-05-15 | 46.74 | $5.17 | 7239 |
| 2025-05-14 | 46.38 | $5.14 | 4000 |
| 2025-05-13 | 45.92 | $5.10 | 6900 |
| 2025-05-12 | 48.40 | $5.35 | 4101 |
| 2025-05-09 | 46.53 | $5.18 | 15700 |
| 2025-05-08 | 46.21 | $5.15 | 20240 |
| 2025-05-07 | 48.06 | $5.35 | 19546 |
| 2025-05-06 | 48.06 | $5.35 | 26921 |
| 2025-05-05 | 49.04 | $5.46 | 4307 |
| 2025-05-02 | 48.68 | $5.42 | 40023 |
| 2025-05-01 | 49.76 | $5.55 | 119002 |
| 2025-04-30 | 51.44 | $5.75 | 25200 |
| 2025-04-29 | 54.50 | $6.10 | 80651 |
| 2025-04-28 | 53.37 | $5.95 | 45500 |
| 2025-04-25 | 51.54 | $5.71 | 39000 |
| 2025-04-24 | 55.41 | $6.16 | 13949 |
| 2025-04-23 | 59.96 | $6.64 | 141025 |
| 2025-04-22 | 53.00 | $5.73 | 12920 |
| 2025-04-21 | 51.42 | $5.55 | 9717 |
| 2025-04-17 | 51.79 | $5.59 | 3800 |
| 2025-04-16 | 48.83 | $5.25 | 21800 |
| 2025-04-15 | 50.20 | $5.41 | 20100 |
| 2025-04-14 | 50.20 | $5.41 | 28040 |
| 2025-04-11 | 47.08 | $5.04 | 9302 |
| 2025-04-10 | 45.95 | $4.91 | 24627 |
| 2025-04-09 | 49.26 | $5.34 | 84100 |
| 2025-04-08 | 50.71 | $5.52 | 35152 |
| 2025-04-07 | 51.51 | $5.62 | 14700 |
| 2025-04-04 | 54.20 | $5.95 | 32535 |
| 2025-04-03 | 52.71 | $5.74 | 70219 |
| 2025-04-02 | 50.98 | $5.50 | 20240 |
| 2025-04-01 | 51.80 | $5.61 | 32514 |
| 2025-03-31 | 48.95 | $5.21 | 40761 |
| 2025-03-28 | 51.10 | $5.51 | 24687 |
| 2025-03-27 | 54.20 | $5.92 | 64536 |
| 2025-03-26 | 54.82 | $6.00 | 89042 |
| 2025-03-25 | 54.39 | $5.93 | 20136 |
| 2025-03-24 | 52.80 | $5.67 | 18500 |
| 2025-03-21 | 53.41 | $5.76 | 23881 |
| 2025-03-20 | 52.60 | $5.62 | 32500 |
| 2025-03-19 | 51.33 | $5.40 | 60440 |
| 2025-03-18 | 53.56 | $5.76 | 61717 |
| 2025-03-17 | 54.88 | $5.97 | 104338 |
| 2025-03-14 | 55.49 | $6.07 | 119731 |
| 2025-03-13 | 52.66 | $5.51 | 98636 |
| 2025-03-12 | 51.50 | $5.29 | 331439 |
| 2025-03-11 | 47.83 | $4.62 | 121493 |
| 2025-03-10 | 40.90 | $3.53 | 73203 |
| 2025-03-07 | 42.99 | $3.95 | 40300 |
| 2025-03-06 | 43.44 | $4.04 | 54635 |
| 2025-03-05 | 41.76 | $3.78 | 42045 |
| 2025-03-04 | 41.70 | $3.77 | 22400 |
| 2025-03-03 | 41.09 | $3.67 | 36700 |
| 2025-02-28 | 42.83 | $4.08 | 44757 |
| 2025-02-27 | 40.98 | $3.76 | 89015 |
| 2025-02-26 | 41.86 | $3.98 | 36808 |
| 2025-02-25 | 42.10 | $4.04 | 60104 |
| 2025-02-24 | 43.34 | $4.36 | 193029 |
| 2025-02-21 | 47.21 | $5.30 | 120615 |
| 2025-02-20 | 50.63 | $6.05 | 134963 |
| 2025-02-19 | 51.73 | $6.28 | 96700 |
| 2025-02-18 | 51.51 | $6.23 | 58470 |
| 2025-02-14 | 52.45 | $6.44 | 95826 |
| 2025-02-13 | 51.69 | $6.25 | 67600 |
| 2025-02-12 | 50.35 | $5.91 | 173265 |
| 2025-02-11 | 50.31 | $5.90 | 97113 |
| 2025-02-10 | 51.57 | $6.23 | 147404 |
| 2025-02-07 | 50.39 | $5.90 | 129754 |
| 2025-02-06 | 50.68 | $5.98 | 101921 |
| 2025-02-05 | 51.05 | $6.09 | 323822 |
| 2025-02-04 | 50.22 | $5.83 | 520800 |
| 2025-02-03 | 53.22 | $6.74 | 184998 |
| 2025-01-31 | 54.40 | $7.09 | 215500 |
| 2025-01-30 | 55.03 | $7.28 | 191400 |
| 2025-01-29 | 54.23 | $6.98 | 143744 |
| 2025-01-28 | 55.16 | $7.28 | 88039 |
| 2025-01-27 | 54.89 | $7.17 | 146200 |
| 2025-01-24 | 56.41 | $7.69 | 414610 |
| 2025-01-23 | 57.76 | $8.15 | 1.0M |
| 2025-01-22 | 55.27 | $7.02 | 352900 |
| 2025-01-21 | 55.05 | $6.92 | 775435 |
| 2025-01-17 | 60.57 | $8.85 | 18.6M |
| 2025-01-16 | 52.53 | $5.42 | 254378 |
| 2025-01-15 | 56.35 | $6.62 | 292565 |
| 2025-01-14 | 60.20 | $7.73 | 493800 |
| 2025-01-13 | 75.01 | $11.11 | 862246 |
| 2025-01-10 | 70.41 | $8.86 | 359412 |
| 2025-01-08 | 67.33 | $7.65 | 323071 |
| 2025-01-07 | 66.98 | $7.52 | 542547 |
| 2025-01-06 | 64.71 | $6.70 | 733700 |
| 2025-01-03 | 62.76 | $6.04 | 4.0M |
| 2025-01-02 | 59.81 | $5.12 | 3.8M |
| 2024-12-31 | 75.03 | $7.60 | 89.7M |
| 2024-12-30 | 30.91 | $1.05 | 153541 |
| 2024-12-27 | 37.32 | $1.72 | 36614 |
| 2024-12-26 | 37.99 | $1.78 | 31600 |
| 2024-12-24 | 37.81 | $1.77 | 65600 |
| 2024-12-23 | 40.91 | $2.05 | 268500 |
| 2024-12-20 | 37.06 | $1.83 | 198100 |
| 2024-12-19 | 43.13 | $2.33 | 789700 |
| 2024-12-18 | 24.89 | $1.55 | 14656 |
| 2024-12-17 | 23.70 | $1.51 | 14110 |
| 2024-12-16 | 24.43 | $1.59 | 10231 |
| 2024-12-13 | 23.30 | $1.55 | 12218 |
| 2024-12-12 | 23.38 | $1.56 | 9711 |
| 2024-12-11 | 24.04 | $1.64 | 28522 |
| 2024-12-10 | 25.03 | $1.76 | 5000 |
| 2024-12-09 | 24.78 | $1.75 | 29211 |
| 2024-12-06 | 25.58 | $1.85 | 8100 |
| 2024-12-05 | 25.82 | $1.88 | 43160 |
| 2024-12-04 | 27.61 | $2.10 | 112505 |
| 2024-12-03 | 29.36 | $2.30 | 10816 |
| 2024-12-02 | 30.28 | $2.40 | 105000 |
| 2024-11-29 | 30.73 | $2.45 | 29400 |
| 2024-11-27 | 31.36 | $2.52 | 59300 |
| 2024-11-26 | 29.00 | $2.40 | 141100 |
| 2024-11-25 | 20.35 | $2.00 | 42000 |
| 2024-11-22 | 22.15 | $2.28 | 5403 |
| 2024-11-21 | 22.69 | $2.36 | 11300 |
| 2024-11-20 | 23.44 | $2.47 | 51013 |
| 2024-11-19 | 22.78 | $2.44 | 10819 |
| 2024-11-18 | 22.84 | $2.45 | 29744 |
| 2024-11-15 | 23.20 | $2.51 | 11300 |
| 2024-11-14 | 23.32 | $2.53 | 4200 |
| 2024-11-13 | 25.40 | $2.87 | 20900 |
| 2024-11-12 | 25.98 | $2.96 | 8900 |
| 2024-11-11 | 26.10 | $2.98 | 3828 |
| 2024-11-08 | 26.22 | $3.00 | 4000 |
| 2024-11-07 | 26.06 | $2.99 | 6500 |
| 2024-11-06 | 25.12 | $2.93 | 88622 |
| 2024-11-05 | 25.22 | $2.95 | 81400 |
| 2024-11-04 | 22.23 | $2.75 | 120822 |
| 2024-11-01 | 20.26 | $2.62 | 3500 |
| 2024-10-31 | 20.65 | $2.72 | 3800 |
| 2024-10-30 | 20.76 | $2.75 | 11233 |
| 2024-10-29 | 22.24 | $3.14 | 22019 |
| 2024-10-28 | 20.30 | $3.00 | 32400 |
| 2024-10-25 | 20.58 | $3.08 | 16600 |
| 2024-10-24 | 20.85 | $3.16 | 17200 |
| 2024-10-23 | 19.58 | $3.06 | 9200 |
| 2024-10-22 | 20.17 | $3.25 | 46200 |
| 2024-10-21 | 18.35 | $3.10 | 20831 |
| 2024-10-18 | 17.40 | $3.02 | 16499 |
| 2024-10-17 | 17.49 | $3.06 | 73950 |
| 2024-10-16 | 17.97 | $3.26 | 26065 |
| 2024-10-15 | 16.79 | $3.15 | 5722 |
| 2024-10-14 | 17.39 | $3.43 | 20007 |
| 2024-10-11 | 16.16 | $3.31 | 41961 |
| 2024-10-10 | 17.15 | $3.80 | 165286 |
| 2024-10-09 | 17.44 | $3.94 | 62033 |
| 2024-10-08 | 16.92 | $3.89 | 103117 |
| 2024-10-07 | 18.00 | $4.43 | 42431 |
| 2024-10-04 | 16.98 | $4.32 | 89397 |
| 2024-10-03 | 18.31 | $5.00 | 214935 |
| 2024-10-02 | 20.57 | $6.00 | 136304 |
| 2024-10-01 | 33.11 | $9.24 | 24800 |
| 2024-09-30 | 52.26 | $11.29 | 401300 |
| 2024-09-27 | 48.53 | $11.02 | 38800 |
| 2024-09-26 | 55.20 | $11.46 | 23100 |
| 2024-09-25 | 50.18 | $11.12 | 8400 |
| 2024-09-24 | 72.75 | $12.11 | 10300 |
| 2024-09-23 | 48.53 | $11.02 | 4200 |
| 2024-09-20 | 77.27 | $11.50 | 89700 |
| 2024-09-19 | 41.80 | $10.98 | 800 |
| 2024-09-18 | 63.53 | $11.10 | 200 |
| 2024-09-17 | 66.26 | $11.11 | — |
| 2024-09-16 | 66.26 | $11.11 | 500 |
| 2024-09-13 | 41.21 | $11.00 | — |
| 2024-09-12 | 41.21 | $11.00 | 1200 |
| 2024-09-11 | 37.40 | $10.99 | 1000 |
| 2024-09-10 | 39.86 | $11.00 | 200 |
| 2024-09-09 | 42.51 | $11.01 | 3000 |
| 2024-09-06 | 29.06 | $10.98 | 400 |
| 2024-09-05 | 29.06 | $10.98 | — |
| 2024-09-04 | 29.06 | $10.98 | 600 |
| 2024-09-03 | 29.06 | $10.98 | 400 |
| 2024-08-30 | 42.58 | $11.03 | — |
| 2024-08-29 | 42.58 | $11.03 | — |
| 2024-08-28 | 42.58 | $11.03 | — |
| 2024-08-27 | 42.58 | $11.03 | 22900 |
| 2024-08-26 | 55.11 | $11.06 | — |
| 2024-08-23 | 55.11 | $11.06 | — |
| 2024-08-22 | 55.11 | $11.06 | — |
| 2024-08-21 | 55.11 | $11.06 | — |
| 2024-08-20 | 55.11 | $11.06 | — |
| 2024-08-19 | 55.11 | $11.06 | — |
| 2024-08-16 | 55.11 | $11.06 | — |
| 2024-08-15 | 55.11 | $11.06 | — |
| 2024-08-14 | 55.11 | $11.06 | — |
| 2024-08-13 | 55.11 | $11.06 | — |
| 2024-08-12 | 55.11 | $11.06 | 18200 |
| 2024-08-09 | 58.37 | $11.07 | — |
| 2024-08-08 | 58.37 | $11.07 | — |
| 2024-08-07 | 58.37 | $11.07 | — |
| 2024-08-06 | 58.37 | $11.07 | 3100 |
| 2024-08-05 | 51.34 | $11.04 | 2800 |
| 2024-08-02 | 57.48 | $11.06 | — |
| 2024-08-01 | 57.48 | $11.06 | 11000 |
| 2024-07-31 | 45.77 | $11.02 | — |
| 2024-07-30 | 45.77 | $11.02 | 59700 |
| 2024-07-29 | 45.77 | $11.02 | 400 |
| 2024-07-26 | 48.64 | $11.03 | — |
| 2024-07-25 | 48.64 | $11.03 | — |
| 2024-07-24 | 48.64 | $11.03 | 600 |
| 2024-07-23 | 48.64 | $11.03 | 1100 |
| 2024-07-22 | 51.26 | $11.04 | 300 |
| 2024-07-19 | 48.63 | $11.03 | — |
| 2024-07-18 | 48.63 | $11.03 | 1300 |
| 2024-07-17 | 48.63 | $11.03 | — |
| 2024-07-16 | 48.63 | $11.03 | 1900 |
| 2024-07-15 | 50.87 | $11.04 | — |
| 2024-07-12 | 50.87 | $11.04 | — |
| 2024-07-11 | 50.87 | $11.04 | 400 |
| 2024-07-10 | 48.85 | $11.03 | 110100 |
| 2024-07-09 | 52.98 | $11.05 | — |
| 2024-07-08 | 52.98 | $11.05 | — |
| 2024-07-05 | 52.98 | $11.05 | — |
| 2024-07-03 | 52.98 | $11.05 | 1100 |
| 2024-07-02 | 54.87 | $11.06 | — |
| 2024-07-01 | 54.87 | $11.06 | 8400 |
| 2024-06-28 | 53.37 | $11.05 | — |
| 2024-06-27 | 53.37 | $11.05 | — |
| 2024-06-26 | 53.37 | $11.05 | 1200 |
| 2024-06-25 | 56.60 | $11.07 | — |
| 2024-06-24 | 56.60 | $11.07 | 200 |
| 2024-06-21 | 56.60 | $11.07 | 12600 |
| 2024-06-20 | 56.60 | $11.07 | — |
| 2024-06-18 | 56.60 | $11.07 | — |
| 2024-06-17 | 56.60 | $11.07 | 2600 |
| 2024-06-14 | 57.89 | $11.08 | 2000 |
| 2024-06-13 | 46.29 | $10.98 | 69100 |
| 2024-06-12 | 48.84 | $11.00 | — |
| 2024-06-11 | 48.84 | $11.00 | — |
| 2024-06-10 | 48.84 | $11.00 | — |
| 2024-06-07 | 48.84 | $11.00 | — |
| 2024-06-06 | 48.84 | $11.00 | — |
| 2024-06-05 | 48.84 | $11.00 | 10900 |
| 2024-06-04 | 43.07 | $10.95 | — |
| 2024-06-03 | 43.07 | $10.95 | 5900 |
| 2024-05-31 | 54.09 | $11.05 | — |
| 2024-05-30 | 54.09 | $11.05 | 100 |
| 2024-05-29 | 54.09 | $11.05 | 100 |
| 2024-05-28 | 54.09 | $11.05 | 100 |
| 2024-05-24 | 54.09 | $11.05 | — |
| 2024-05-23 | 54.09 | $11.05 | 100 |
| 2024-05-22 | 42.11 | $10.94 | 800 |
| 2024-05-21 | 44.09 | $10.96 | 200 |
| 2024-05-20 | 64.28 | $11.10 | — |
| 2024-05-17 | 64.28 | $11.10 | 500 |
| 2024-05-16 | 64.28 | $11.10 | — |
| 2024-05-15 | 64.28 | $11.10 | 300 |
| 2024-05-14 | 64.28 | $11.10 | — |
| 2024-05-13 | 64.28 | $11.10 | 1000 |
| 2024-05-10 | 55.78 | $11.02 | — |
| 2024-05-09 | 55.78 | $11.02 | — |
| 2024-05-08 | 55.78 | $11.02 | — |
| 2024-05-07 | 55.78 | $11.02 | — |
| 2024-05-06 | 55.78 | $11.02 | — |
| 2024-05-03 | 55.78 | $11.02 | — |
| 2024-05-02 | 55.78 | $11.02 | 800 |
| 2024-05-01 | 48.25 | $10.95 | 1000 |
| 2024-04-30 | 73.84 | $11.10 | — |
| 2024-04-29 | 73.84 | $11.10 | — |
| 2024-04-26 | 73.84 | $11.10 | 200 |
| 2024-04-25 | 73.02 | $11.09 | — |
| 2024-04-24 | 73.02 | $11.09 | 1200 |
| 2024-04-23 | 63.83 | $11.00 | 4400 |
| 2024-04-22 | 63.83 | $11.00 | 100 |
| 2024-04-19 | 76.97 | $11.05 | 800 |
| 2024-04-18 | 62.19 | $10.95 | 1100 |
| 2024-04-17 | 76.11 | $10.98 | — |
| 2024-04-16 | 76.11 | $10.98 | 500 |
| 2024-04-15 | 76.11 | $10.98 | — |
| 2024-04-12 | 76.11 | $10.98 | — |
| 2024-04-11 | 76.11 | $10.98 | 100 |
| 2024-04-10 | 76.11 | $10.98 | 16900 |
| 2024-04-09 | 73.17 | $10.96 | 5200 |
| 2024-04-08 | 71.50 | $10.95 | — |
| 2024-04-05 | 71.50 | $10.95 | 2300 |
| 2024-04-04 | 71.50 | $10.95 | — |
| 2024-04-03 | 71.50 | $10.95 | 103600 |
| 2024-04-02 | 71.50 | $10.95 | 3100 |
| 2024-04-01 | 70.06 | $10.94 | 2500 |
| 2024-03-28 | 68.55 | $10.93 | 1100 |
| 2024-03-27 | 68.55 | $10.93 | 1600 |
| 2024-03-26 | 67.05 | $10.92 | 2100 |
| 2024-03-25 | 67.05 | $10.92 | 46200 |
| 2024-03-22 | 63.94 | $10.90 | 400 |
| 2024-03-21 | 58.35 | $10.87 | — |
| 2024-03-20 | 58.35 | $10.87 | 8800 |
| 2024-03-19 | 67.84 | $10.90 | 112900 |
| 2024-03-18 | 66.10 | $10.89 | 2800 |
| 2024-03-15 | 62.19 | $10.87 | — |
| 2024-03-14 | 62.19 | $10.87 | — |
| 2024-03-13 | 62.19 | $10.87 | — |
| 2024-03-12 | 62.19 | $10.87 | 8000 |
| 2024-03-11 | 60.33 | $10.86 | 200 |
| 2024-03-08 | 58.39 | $10.85 | 4200 |
| 2024-03-07 | 58.39 | $10.85 | 500 |
| 2024-03-06 | 64.06 | $10.87 | — |
| 2024-03-05 | 64.06 | $10.87 | 5100 |
| 2024-03-04 | 62.41 | $10.86 | 200 |
| 2024-03-01 | 62.41 | $10.86 | 200 |
| 2024-02-29 | 60.79 | $10.85 | 300 |
| 2024-02-28 | 60.79 | $10.85 | 10300 |
| 2024-02-27 | 60.79 | $10.85 | 700 |
| 2024-02-26 | 63.12 | $10.86 | 500 |
| 2024-02-23 | 61.72 | $10.85 | 50100 |
| 2024-02-22 | 64.03 | $10.86 | 17200 |
| 2024-02-21 | 58.08 | $10.82 | — |
| 2024-02-20 | 58.08 | $10.82 | 1600 |
| 2024-02-16 | 58.08 | $10.82 | 300 |
| 2024-02-15 | 67.67 | $10.86 | 1500 |
| 2024-02-14 | 66.35 | $10.85 | 1200 |
| 2024-02-13 | 61.92 | $10.82 | 100 |
| 2024-02-12 | 70.77 | $10.85 | 1700 |
| 2024-02-09 | 70.77 | $10.85 | 4300 |
| 2024-02-08 | 60.61 | $10.79 | — |
| 2024-02-07 | 60.61 | $10.79 | 100 |
| 2024-02-06 | 63.96 | $10.80 | — |
| 2024-02-05 | 63.96 | $10.80 | 1300 |
| 2024-02-02 | 63.96 | $10.80 | — |
| 2024-02-01 | 63.96 | $10.80 | 100 |
| 2024-01-31 | 82.49 | $10.85 | 131600 |
| 2024-01-30 | 73.86 | $10.79 | 400200 |
| 2024-01-29 | 80.11 | $10.80 | — |
| 2024-01-26 | 80.11 | $10.80 | — |
| 2024-01-25 | 80.11 | $10.80 | — |
| 2024-01-24 | 80.11 | $10.80 | — |
| 2024-01-23 | 80.11 | $10.80 | — |
| 2024-01-22 | 80.11 | $10.80 | 4400 |
| 2024-01-19 | 75.54 | $10.77 | 52200 |
| 2024-01-18 | 71.38 | $10.75 | 57600 |
| 2024-01-17 | 68.86 | $10.74 | 5300 |
| 2024-01-16 | 66.02 | $10.73 | 700 |
| 2024-01-12 | 79.87 | $10.75 | 500 |
| 2024-01-11 | 79.87 | $10.75 | 1000 |
| 2024-01-10 | 79.87 | $10.75 | 500 |
| 2024-01-09 | 79.87 | $10.75 | 300 |
| 2024-01-08 | 79.87 | $10.75 | 300 |
| 2024-01-05 | 79.87 | $10.75 | 1300 |
| 2024-01-04 | 78.18 | $10.74 | 5900 |
| 2024-01-03 | 71.37 | $10.71 | — |
| 2024-01-02 | 71.37 | $10.71 | — |
| 2023-12-29 | 71.37 | $10.71 | — |
| 2023-12-28 | 71.37 | $10.71 | — |
| 2023-12-27 | 71.37 | $10.71 | — |
| 2023-12-26 | 71.37 | $10.71 | 1900 |
| 2023-12-22 | 68.99 | $10.70 | 1600 |
| 2023-12-21 | 68.99 | $10.70 | 13100 |
| 2023-12-20 | 60.01 | $10.67 | — |
| 2023-12-19 | 60.01 | $10.67 | 10600 |
| 2023-12-18 | 56.20 | $10.66 | 50000 |
| 2023-12-15 | 61.80 | $10.67 | — |
| 2023-12-14 | 61.80 | $10.67 | 400 |
| 2023-12-13 | 61.80 | $10.67 | 24500 |
| 2023-12-12 | 58.23 | $10.66 | — |
| 2023-12-11 | 58.23 | $10.66 | 1100 |
| 2023-12-08 | 70.04 | $10.68 | 2000 |
| 2023-12-07 | 66.85 | $10.67 | — |
| 2023-12-06 | 66.85 | $10.67 | 111200 |
| 2023-12-05 | 58.95 | $10.65 | 18900 |
| 2023-12-04 | 58.95 | $10.65 | 17800 |
| 2023-12-01 | 58.95 | $10.65 | 200 |
| 2023-11-30 | 54.28 | $10.64 | 2200 |
| 2023-11-29 | 54.28 | $10.64 | 500 |
| 2023-11-28 | 54.28 | $10.64 | 2500 |
| 2023-11-27 | 54.28 | $10.64 | 900 |
| 2023-11-24 | 54.28 | $10.64 | — |
| 2023-11-22 | 54.28 | $10.64 | 1000 |
| 2023-11-21 | 59.23 | $10.65 | 7200 |
| 2023-11-20 | 64.86 | $10.66 | 100 |
| 2023-11-17 | 57.12 | $10.64 | — |
| 2023-11-16 | 57.12 | $10.64 | — |
| 2023-11-15 | 57.12 | $10.64 | 7300 |
| 2023-11-14 | 57.12 | $10.64 | 17200 |
| 2023-11-13 | 57.12 | $10.64 | 3300 |
| 2023-11-10 | 62.44 | $10.65 | 800 |
| 2023-11-09 | 58.79 | $10.64 | — |
| 2023-11-08 | 58.79 | $10.64 | — |
| 2023-11-07 | 58.79 | $10.64 | 10400 |
| 2023-11-06 | 64.13 | $10.65 | — |
| 2023-11-03 | 64.13 | $10.65 | 1300 |
| 2023-11-02 | 64.13 | $10.65 | — |
| 2023-11-01 | 64.13 | $10.65 | 207400 |
| 2023-10-31 | 57.90 | $10.63 | — |
| 2023-10-30 | 57.90 | $10.63 | 1000 |
| 2023-10-27 | 57.90 | $10.63 | 12800 |
| 2023-10-26 | 62.56 | $10.64 | 219000 |
| 2023-10-25 | 73.83 | $10.66 | — |
| 2023-10-24 | 73.83 | $10.66 | — |
| 2023-10-23 | 73.83 | $10.66 | 1800 |
| 2023-10-20 | 73.83 | $10.66 | 500 |
| 2023-10-19 | 73.83 | $10.66 | — |
| 2023-10-18 | 73.83 | $10.66 | 25700 |
| 2023-10-17 | 69.83 | $10.64 | 12000 |
| 2023-10-16 | 67.48 | $10.63 | — |
| 2023-10-13 | 67.48 | $10.63 | — |
| 2023-10-12 | 67.48 | $10.63 | 2400 |
| 2023-10-11 | 65.14 | $10.62 | 136900 |
| 2023-10-10 | 75.44 | $10.64 | 157400 |
| 2023-10-09 | 75.44 | $10.64 | 249500 |
| 2023-10-06 | 73.55 | $10.63 | — |
| 2023-10-05 | 73.55 | $10.63 | 5100 |
| 2023-10-04 | 73.55 | $10.63 | 56100 |
| 2023-10-03 | 78.74 | $10.64 | 88900 |
| 2023-10-02 | 78.74 | $10.64 | 43300 |
| 2023-09-29 | 78.74 | $10.64 | 17100 |
| 2023-09-28 | 83.81 | $10.65 | 198600 |
| 2023-09-27 | 83.81 | $10.65 | 776300 |
| 2023-09-26 | 72.71 | $10.58 | 2100 |
| 2023-09-25 | 72.71 | $10.58 | — |
| 2023-09-22 | 72.71 | $10.58 | 100 |
| 2023-09-21 | 72.71 | $10.58 | — |
| 2023-09-20 | 72.71 | $10.58 | 73700 |
| 2023-09-19 | 67.84 | $10.56 | 112900 |
| 2023-09-18 | 67.84 | $10.56 | 5000 |
| 2023-09-15 | 67.84 | $10.56 | 12000 |
| 2023-09-14 | 67.84 | $10.56 | 300 |
| 2023-09-13 | 67.84 | $10.56 | — |
| 2023-09-12 | 67.84 | $10.56 | — |
| 2023-09-11 | 67.84 | $10.56 | 107000 |
| 2023-09-08 | 72.35 | $10.57 | 481600 |
| 2023-09-07 | 72.35 | $10.57 | 124300 |
| 2023-09-06 | 70.58 | $10.56 | 9600 |
| 2023-09-05 | 70.58 | $10.56 | 2800 |
| 2023-09-01 | 70.58 | $10.56 | 8700 |
| 2023-08-31 | 68.88 | $10.55 | 39300 |
| 2023-08-30 | 68.88 | $10.55 | 6200 |
| 2023-08-29 | 68.88 | $10.55 | 12100 |
| 2023-08-28 | 67.26 | $10.54 | 7100 |
| 2023-08-25 | 70.77 | $10.55 | 2400 |
| 2023-08-24 | 70.77 | $10.55 | 11100 |
| 2023-08-23 | 70.77 | $10.55 | 19500 |
| 2023-08-22 | 69.40 | $10.54 | — |
| 2023-08-21 | 69.40 | $10.54 | 3100 |
| 2023-08-18 | 66.57 | $10.52 | 100 |
| 2023-08-17 | 66.57 | $10.52 | 200 |
| 2023-08-16 | 69.47 | $10.53 | — |
| 2023-08-15 | 69.47 | $10.53 | 9600 |
| 2023-08-14 | 69.47 | $10.53 | 89900 |
| 2023-08-11 | 65.62 | $10.50 | 12400 |
| 2023-08-10 | 64.19 | $10.49 | 5600 |
| 2023-08-09 | 61.12 | $10.47 | — |
| 2023-08-08 | 61.12 | $10.47 | 1400 |
| 2023-08-07 | 57.86 | $10.45 | 700 |
| 2023-08-04 | 62.87 | $10.47 | 400 |
| 2023-08-03 | 62.87 | $10.47 | 2200 |
| 2023-08-02 | 56.00 | $10.43 | 500 |
| 2023-08-01 | 67.95 | $10.47 | 900 |
| 2023-07-31 | 64.33 | $10.45 | 37600 |
| 2023-07-28 | 60.05 | $10.43 | 500 |
| 2023-07-27 | 54.91 | $10.41 | — |
| 2023-07-26 | 54.91 | $10.41 | — |
| 2023-07-25 | 54.91 | $10.41 | — |
| 2023-07-24 | 54.91 | $10.41 | — |
| 2023-07-21 | 54.91 | $10.41 | 2300 |
| 2023-07-20 | 57.79 | $10.42 | 18200 |
| 2023-07-19 | 67.93 | $10.45 | 60600 |
| 2023-07-18 | 58.76 | $10.41 | 79000 |
| 2023-07-17 | 58.76 | $10.41 | 79700 |
| 2023-07-14 | 62.81 | $10.42 | 100 |
| 2023-07-13 | 62.81 | $10.42 | 400 |
| 2023-07-12 | 62.81 | $10.42 | 600 |
| 2023-07-11 | 62.81 | $10.42 | 600 |
| 2023-07-10 | 62.81 | $10.42 | 7400 |
| 2023-07-07 | 60.72 | $10.41 | 3800 |
| 2023-07-06 | 64.15 | $10.42 | 5000 |
| 2023-07-05 | 59.84 | $10.40 | 196900 |
| 2023-07-03 | 59.84 | $10.40 | — |
| 2023-06-30 | 59.84 | $10.40 | 11500 |
| 2023-06-29 | 59.84 | $10.40 | 19600 |
| 2023-06-28 | 66.34 | $10.42 | 300 |
| 2023-06-27 | 66.34 | $10.42 | 2000 |
| 2023-06-26 | 66.34 | $10.42 | 4400 |
| 2023-06-23 | 64.70 | $10.41 | 241600 |
| 2023-06-22 | 62.98 | $10.40 | 300 |
| 2023-06-21 | 69.40 | $10.42 | 184700 |
| 2023-06-20 | 64.20 | $10.39 | 2000 |
| 2023-06-16 | 62.16 | $10.38 | — |
| 2023-06-15 | 62.16 | $10.38 | — |
| 2023-06-14 | 62.16 | $10.38 | — |
| 2023-06-13 | 62.16 | $10.38 | 570000 |
| 2023-06-12 | 62.16 | $10.38 | 1300 |
| 2023-06-09 | 60.42 | $10.37 | 1100 |
| 2023-06-08 | 58.61 | $10.36 | — |
| 2023-06-07 | 58.61 | $10.36 | — |
| 2023-06-06 | 58.61 | $10.36 | 1900 |
| 2023-06-05 | 56.91 | $10.35 | 16700 |
| 2023-06-02 | 56.91 | $10.35 | 4600 |
| 2023-06-01 | 51.56 | $10.32 | 1000 |
| 2023-05-31 | 49.57 | $10.31 | — |
| 2023-05-30 | 49.57 | $10.31 | 100 |
| 2023-05-26 | 49.57 | $10.31 | 700 |
| 2023-05-25 | 49.57 | $10.31 | 100 |
| 2023-05-24 | 49.57 | $10.31 | — |
| 2023-05-23 | 49.57 | $10.31 | 600 |
| 2023-05-22 | 49.57 | $10.31 | 5700 |
| 2023-05-19 | 52.58 | $10.33 | 1600 |
| 2023-05-18 | 49.68 | $10.31 | 100 |
| 2023-05-17 | 49.68 | $10.31 | — |
| 2023-05-16 | 49.68 | $10.31 | 417900 |
| 2023-05-15 | 49.68 | $10.31 | 900 |
| 2023-05-12 | 48.39 | $10.30 | 800 |
| 2023-05-11 | 49.60 | $10.31 | 180400 |
| 2023-05-10 | 48.37 | $10.30 | 51100 |
| 2023-05-09 | 48.37 | $10.30 | 89900 |
| 2023-05-08 | 44.75 | $10.27 | 290900 |
| 2023-05-05 | 44.75 | $10.27 | 164100 |
| 2023-05-04 | 46.72 | $10.29 | 5900 |
| 2023-05-03 | 47.72 | $10.30 | 6200 |
| 2023-05-02 | 47.72 | $10.30 | 150000 |
| 2023-05-01 | 46.69 | $10.29 | 250500 |
| 2023-04-28 | 45.68 | $10.28 | 103500 |
| 2023-04-27 | 49.25 | $10.32 | — |
| 2023-04-26 | 49.25 | $10.32 | 33300 |
| 2023-04-25 | 48.34 | $10.31 | 3200 |
| 2023-04-24 | 44.56 | $10.27 | 200 |
| 2023-04-21 | 46.16 | $10.29 | 48300 |
| 2023-04-20 | 51.44 | $10.35 | 5900 |
| 2023-04-19 | 55.45 | $10.39 | 205400 |
| 2023-04-18 | 41.31 | $10.26 | 832600 |
| 2023-04-17 | 38.45 | $10.24 | 1900 |
| 2023-04-14 | 35.47 | $10.22 | 10000 |
| 2023-04-13 | 37.18 | $10.24 | 64100 |
| 2023-04-12 | 34.16 | $10.22 | 21400 |
| 2023-04-11 | 57.98 | $10.40 | 14400 |
| 2023-04-10 | 40.45 | $10.32 | 144600 |
| 2023-04-06 | 57.57 | $10.38 | 568300 |
| 2023-04-05 | 61.70 | $10.39 | 361000 |
| 2023-04-04 | 61.70 | $10.39 | 1.5M |
| 2023-04-03 | 65.98 | $10.40 | 214100 |
| 2023-03-31 | 63.58 | $10.39 | 46700 |
| 2023-03-30 | 73.41 | $10.41 | 403500 |
| 2023-03-29 | 79.22 | $10.42 | 226100 |
| 2023-03-28 | 77.53 | $10.41 | 82200 |
| 2023-03-27 | 84.03 | $10.42 | 3.8M |
| 2023-03-24 | 79.02 | $10.39 | — |
| 2023-03-23 | 79.02 | $10.39 | 1.3M |
| 2023-03-22 | 74.14 | $10.37 | 100 |
| 2023-03-21 | 74.14 | $10.37 | 100 |
| 2023-03-20 | 74.14 | $10.37 | — |
| 2023-03-17 | 74.14 | $10.37 | — |
| 2023-03-16 | 74.14 | $10.37 | 31400 |
| 2023-03-15 | 74.14 | $10.37 | 103900 |
| 2023-03-14 | 74.14 | $10.37 | 200 |
| 2023-03-13 | 74.14 | $10.37 | 1000 |
| 2023-03-10 | 71.97 | $10.36 | 500 |
| 2023-03-09 | 78.19 | $10.37 | 283900 |
| 2023-03-08 | 76.24 | $10.36 | 14800 |
| 2023-03-07 | 76.24 | $10.36 | 20300 |
| 2023-03-06 | 76.24 | $10.36 | 49600 |
| 2023-03-03 | 76.24 | $10.36 | 18000 |
| 2023-03-02 | 74.37 | $10.35 | 5800 |
| 2023-03-01 | 72.31 | $10.34 | 12000 |
| 2023-02-28 | 72.31 | $10.34 | 23600 |
| 2023-02-27 | 72.31 | $10.34 | 4500 |
| 2023-02-24 | 72.31 | $10.34 | 200 |
| 2023-02-23 | 70.36 | $10.33 | — |
| 2023-02-22 | 70.36 | $10.33 | 201800 |
| 2023-02-21 | 68.35 | $10.32 | 3900 |
| 2023-02-17 | 68.35 | $10.32 | 100 |
| 2023-02-16 | 68.35 | $10.32 | — |
| 2023-02-15 | 68.35 | $10.32 | 85400 |
| 2023-02-14 | 66.51 | $10.31 | 300 |
| 2023-02-13 | 66.51 | $10.31 | 28800 |
| 2023-02-10 | 66.51 | $10.31 | 1000 |
| 2023-02-09 | 70.01 | $10.32 | — |
| 2023-02-08 | 70.01 | $10.32 | 45700 |
| 2023-02-07 | 68.51 | $10.31 | 52800 |
| 2023-02-06 | 68.51 | $10.31 | — |
| 2023-02-03 | 68.51 | $10.31 | 4800 |
| 2023-02-02 | 67.11 | $10.30 | 19800 |
| 2023-02-01 | 67.11 | $10.30 | 27300 |
| 2023-01-31 | 65.72 | $10.29 | 300000 |
| 2023-01-30 | 71.43 | $10.31 | 1.2M |
| 2023-01-27 | 70.20 | $10.30 | 815200 |
| 2023-01-26 | 68.93 | $10.29 | 1400 |
| 2023-01-25 | 66.19 | $10.27 | 12400 |
| 2023-01-24 | 66.19 | $10.27 | 297800 |
| 2023-01-23 | 63.28 | $10.25 | 5600 |
| 2023-01-20 | 68.93 | $10.27 | 3200 |
| 2023-01-19 | 68.93 | $10.27 | — |
| 2023-01-18 | 68.93 | $10.27 | 3100 |
| 2023-01-17 | 71.68 | $10.28 | 100 |
| 2023-01-13 | 68.05 | $10.25 | — |
| 2023-01-12 | 68.05 | $10.25 | 1300 |
| 2023-01-11 | 63.87 | $10.22 | — |
| 2023-01-10 | 63.87 | $10.22 | — |
| 2023-01-09 | 63.87 | $10.22 | 1000 |
| 2023-01-06 | 63.87 | $10.22 | 2600 |
| 2023-01-05 | 68.75 | $10.24 | 1000 |
| 2023-01-04 | 66.31 | $10.22 | — |
| 2023-01-03 | 66.31 | $10.22 | 2400 |
| 2022-12-30 | 77.21 | $10.26 | 100 |
| 2022-12-29 | 77.21 | $10.26 | 100 |
| 2022-12-28 | 72.02 | $10.21 | 343900 |
| 2022-12-27 | 66.16 | $10.17 | 400 |
| 2022-12-23 | 77.76 | $10.20 | — |
| 2022-12-22 | 77.76 | $10.20 | 7000 |
| 2022-12-21 | 69.80 | $10.15 | 5100 |
| 2022-12-20 | 69.80 | $10.15 | 4300 |
| 2022-12-19 | 65.31 | $10.13 | 200 |
| 2022-12-16 | 70.27 | $10.14 | 39400 |
| 2022-12-15 | 75.73 | $10.15 | 12600 |
| 2022-12-14 | 71.53 | $10.13 | 100 |
| 2022-12-13 | 71.53 | $10.13 | 27200 |
| 2022-12-12 | 71.53 | $10.13 | 1100 |
| 2022-12-09 | 71.53 | $10.13 | — |
| 2022-12-08 | 71.53 | $10.13 | 14200 |
| 2022-12-07 | 67.12 | $10.11 | — |
| 2022-12-06 | 67.12 | $10.11 | — |
| 2022-12-05 | 67.12 | $10.11 | 6800 |
| 2022-12-02 | 64.78 | $10.10 | 300 |
| 2022-12-01 | 64.78 | $10.10 | 113000 |
| 2022-11-30 | 56.39 | $10.07 | — |
| 2022-11-29 | 56.39 | $10.07 | — |
| 2022-11-28 | 56.39 | $10.07 | 1300 |
| 2022-11-25 | 70.87 | $10.10 | — |
| 2022-11-23 | 70.87 | $10.10 | — |
| 2022-11-22 | 70.87 | $10.10 | 23300 |
| 2022-11-21 | 58.77 | $10.06 | 113300 |
| 2022-11-18 | 58.77 | $10.06 | — |
| 2022-11-17 | 58.77 | $10.06 | 50300 |
| 2022-11-16 | 58.77 | $10.06 | 74300 |
| 2022-11-15 | 58.77 | $10.06 | 46800 |
| 2022-11-14 | 58.77 | $10.06 | 54800 |
| 2022-11-11 | 58.77 | $10.06 | — |
| 2022-11-10 | 58.77 | $10.06 | — |
| 2022-11-09 | 58.77 | $10.06 | 85600 |
| 2022-11-08 | 58.77 | $10.06 | — |
| 2022-11-07 | 58.77 | $10.06 | 20000 |
| 2022-11-04 | 76.95 | $10.10 | — |
| 2022-11-03 | 76.95 | $10.10 | — |
| 2022-11-02 | 76.95 | $10.10 | 30100 |
| 2022-11-01 | 73.42 | $10.08 | 300 |
| 2022-10-31 | 79.17 | $10.09 | — |
| 2022-10-28 | 79.17 | $10.09 | 12700 |
| 2022-10-27 | 77.59 | $10.08 | — |
| 2022-10-26 | 77.59 | $10.08 | 24800 |
| 2022-10-25 | 75.94 | $10.07 | 195900 |
| 2022-10-24 | 75.94 | $10.07 | 28900 |
| 2022-10-21 | 74.22 | $10.06 | 77100 |
| 2022-10-20 | 64.65 | $10.02 | 210300 |
| 2022-10-19 | 51.93 | $9.99 | — |
| 2022-10-18 | 51.93 | $9.99 | 4300 |
| 2022-10-17 | 51.93 | $9.99 | — |
| 2022-10-14 | 51.93 | $9.99 | 100 |
| 2022-10-13 | 51.93 | $9.99 | — |
| 2022-10-12 | 51.93 | $9.99 | 1700 |
| 2022-10-11 | 56.95 | $10.00 | — |
| 2022-10-10 | 56.95 | $10.00 | — |
| 2022-10-07 | 56.95 | $10.00 | 10400 |
| 2022-10-06 | 53.06 | $9.99 | — |
| 2022-10-05 | 53.06 | $9.99 | 500 |
| 2022-10-04 | 70.25 | $10.02 | — |
| 2022-10-03 | 70.25 | $10.02 | — |
| 2022-09-30 | 70.25 | $10.02 | 31200 |
| 2022-09-29 | 70.25 | $10.02 | 42100 |
| 2022-09-28 | 59.58 | $9.99 | — |
| 2022-09-27 | 59.58 | $9.99 | — |
| 2022-09-26 | 59.58 | $9.99 | 800 |
| 2022-09-23 | 66.38 | $10.00 | 173300 |
| 2022-09-22 | 62.30 | $9.99 | 300600 |
| 2022-09-21 | 42.30 | $9.96 | 17000 |
| 2022-09-20 | 42.30 | $9.96 | — |
| 2022-09-19 | 42.30 | $9.96 | — |
| 2022-09-16 | 42.30 | $9.96 | — |
| 2022-09-15 | 42.30 | $9.96 | — |
| 2022-09-14 | 42.30 | $9.96 | 2600 |
| 2022-09-13 | 42.30 | $9.96 | — |
| 2022-09-12 | 42.30 | $9.96 | — |
| 2022-09-09 | 42.30 | $9.96 | — |
| 2022-09-08 | 42.30 | $9.96 | — |
| 2022-09-07 | 42.30 | $9.96 | 11300 |
| 2022-09-06 | 42.30 | $9.96 | 4200 |
| 2022-09-02 | 36.20 | $9.95 | 4700 |
| 2022-09-01 | 36.20 | $9.95 | 27000 |
| 2022-08-31 | 40.02 | $9.96 | — |
| 2022-08-30 | 40.02 | $9.96 | — |
| 2022-08-29 | 40.02 | $9.96 | 100 |
| 2022-08-26 | 43.99 | $9.97 | 100 |
| 2022-08-25 | 43.99 | $9.97 | 500000 |
| 2022-08-24 | 53.60 | $9.99 | — |
| 2022-08-23 | 53.60 | $9.99 | 330000 |
| 2022-08-22 | 66.76 | $10.01 | — |
| 2022-08-19 | 66.76 | $10.01 | — |
| 2022-08-18 | 66.76 | $10.01 | — |
| 2022-08-17 | 66.76 | $10.01 | 1.0M |
| 2022-08-16 | 63.07 | $10.00 | — |
| 2022-08-15 | 63.07 | $10.00 | — |
| 2022-08-12 | 63.07 | $10.00 | 4100 |
| 2022-08-11 | 69.71 | $10.01 | 30400 |
| 2022-08-10 | 66.34 | $10.00 | 100 |
| 2022-08-09 | 66.34 | $10.00 | 50500 |
| 2022-08-08 | 62.59 | $9.99 | — |
| 2022-08-05 | 62.59 | $9.99 | — |
| 2022-08-04 | 62.59 | $9.99 | 50000 |
| 2022-08-03 | 62.59 | $9.99 | 8900 |
| 2022-08-02 | 68.84 | $10.00 | 51500 |
| 2022-08-01 | 65.58 | $9.99 | — |
| 2022-07-29 | 65.58 | $9.99 | — |
| 2022-07-28 | 65.58 | $9.99 | 101100 |
| 2022-07-27 | 62.18 | $9.98 | 220100 |
| 2022-07-26 | 62.18 | $9.98 | — |
| 2022-07-25 | 62.18 | $9.98 | — |
| 2022-07-22 | 62.18 | $9.98 | — |
| 2022-07-21 | 62.18 | $9.98 | 100 |
| 2022-07-20 | 50.93 | $9.95 | — |
| 2022-07-19 | 50.93 | $9.95 | — |
| 2022-07-18 | 50.93 | $9.95 | — |
| 2022-07-15 | 50.93 | $9.95 | — |
| 2022-07-14 | 50.93 | $9.95 | 100800 |
| 2022-07-13 | 55.16 | $9.96 | 100 |
| 2022-07-12 | 41.25 | $9.93 | — |
| 2022-07-11 | 41.25 | $9.93 | — |
| 2022-07-08 | 41.25 | $9.93 | 500 |
| 2022-07-07 | 41.25 | $9.93 | — |
| 2022-07-06 | 41.25 | $9.93 | — |
| 2022-07-05 | 41.25 | $9.93 | 52100 |
| 2022-07-01 | 48.65 | $9.95 | — |
| 2022-06-30 | 48.65 | $9.95 | 2000 |
| 2022-06-29 | 58.04 | $9.97 | — |
| 2022-06-28 | 58.04 | $9.97 | — |
| 2022-06-27 | 58.04 | $9.97 | — |
| 2022-06-24 | 58.04 | $9.97 | 600 |
| 2022-06-23 | 58.04 | $9.97 | 100 |
| 2022-06-22 | 58.04 | $9.97 | 600 |
| 2022-06-21 | 58.04 | $9.97 | 10900 |
| 2022-06-17 | 62.23 | $9.98 | 28700 |
| 2022-06-16 | 42.50 | $9.93 | 1600 |
| 2022-06-15 | 47.18 | $9.94 | 300 |
| 2022-06-14 | 47.18 | $9.94 | — |
| 2022-06-13 | 47.18 | $9.94 | 4300 |
| 2022-06-10 | 47.18 | $9.94 | 3300 |
| 2022-06-09 | 47.18 | $9.94 | 1300 |
| 2022-06-08 | 51.58 | $9.95 | — |
| 2022-06-07 | 51.58 | $9.95 | 704300 |
| 2022-06-06 | 41.78 | $9.93 | 600 |
| 2022-06-03 | 51.73 | $9.95 | — |
| 2022-06-02 | 51.73 | $9.95 | — |
| 2022-06-01 | 51.73 | $9.95 | — |
| 2022-05-31 | 51.73 | $9.95 | — |
| 2022-05-27 | 51.73 | $9.95 | 157400 |
| 2022-05-26 | 51.73 | $9.95 | — |
| 2022-05-25 | 51.73 | $9.95 | — |
| 2022-05-24 | 51.73 | $9.95 | — |
| 2022-05-23 | 51.73 | $9.95 | — |
| 2022-05-20 | 51.73 | $9.95 | — |
| 2022-05-19 | 51.73 | $9.95 | — |
| 2022-05-18 | 51.73 | $9.95 | — |
| 2022-05-17 | 51.73 | $9.95 | — |
| 2022-05-16 | 51.73 | $9.95 | — |
| 2022-05-13 | 51.73 | $9.95 | — |
| 2022-05-12 | 51.73 | $9.95 | 200 |
| 2022-05-11 | 51.73 | $9.95 | — |
| 2022-05-10 | 51.73 | $9.95 | 100 |
| 2022-05-09 | 51.73 | $9.95 | — |
| 2022-05-06 | 51.73 | $9.95 | 500 |
| 2022-05-05 | 54.03 | $9.96 | — |
| 2022-05-04 | 54.03 | $9.96 | 5800 |
| 2022-05-03 | 54.03 | $9.96 | — |
| 2022-05-02 | 54.03 | $9.96 | 11800 |
| 2022-04-29 | 52.30 | $9.95 | — |
| 2022-04-28 | 52.30 | $9.95 | 300 |
| 2022-04-27 | 65.71 | $10.01 | — |
| 2022-04-26 | 65.71 | $10.01 | — |
| 2022-04-25 | 65.71 | $10.01 | 300 |
| 2022-04-22 | 61.48 | $9.98 | — |
| 2022-04-21 | 61.48 | $9.98 | 900 |
| 2022-04-20 | 54.75 | $9.94 | 100000 |
| 2022-04-19 | 62.53 | $9.97 | — |
| 2022-04-18 | 62.53 | $9.97 | — |
| 2022-04-14 | 62.53 | $9.97 | 1200 |
| 2022-04-13 | 60.94 | $9.96 | 1100 |
| 2022-04-12 | 55.59 | $9.93 | 5800 |
| 2022-04-11 | 55.59 | $9.93 | 400 |
| 2022-04-08 | 55.59 | $9.93 | 1600 |
| 2022-04-07 | 57.86 | $9.94 | 175300 |
| 2022-04-06 | 57.86 | $9.94 | 62600 |
| 2022-04-05 | 57.86 | $9.94 | 541000 |
| 2022-04-04 | 59.95 | $9.95 | 200 |
| 2022-04-01 | 64.38 | $9.97 | — |
| 2022-03-31 | 64.38 | $9.97 | 1300 |
| 2022-03-30 | 58.90 | $9.93 | 100 |
| 2022-03-29 | 58.90 | $9.93 | 1000 |
| 2022-03-28 | 58.90 | $9.93 | 2300 |
| 2022-03-25 | 57.50 | $9.92 | 141400 |
| 2022-03-24 | 56.07 | $9.91 | 54700 |
| 2022-03-23 | 59.89 | $9.93 | 400 |
| 2022-03-22 | 61.88 | $9.94 | 602100 |
| 2022-03-21 | 59.30 | $9.92 | — |
| 2022-03-18 | 59.30 | $9.92 | — |
| 2022-03-17 | 59.30 | $9.92 | 41300 |
| 2022-03-16 | 59.30 | $9.92 | — |
| 2022-03-15 | 59.30 | $9.92 | — |
| 2022-03-14 | 59.30 | $9.92 | — |
| 2022-03-11 | 59.30 | $9.92 | 68100 |
| 2022-03-10 | 58.32 | $9.91 | 100 |
| 2022-03-09 | 58.32 | $9.91 | — |
| 2022-03-08 | 58.32 | $9.91 | 700 |
| 2022-03-07 | 60.84 | $9.93 | 11100 |
| 2022-03-04 | 51.95 | $9.84 | — |
| 2022-03-03 | 51.95 | $9.84 | — |
| 2022-03-02 | 51.95 | $9.84 | — |
| 2022-03-01 | 51.95 | $9.84 | 18500 |
| 2022-02-28 | 55.36 | $9.87 | 1700 |
| 2022-02-25 | 56.54 | $9.88 | 64300 |
| 2022-02-24 | 52.72 | $9.84 | 1000 |
| 2022-02-23 | 53.85 | $9.85 | — |
| 2022-02-22 | 53.85 | $9.85 | 34500 |
| 2022-02-18 | 54.90 | $9.86 | 11000 |
| 2022-02-17 | 54.90 | $9.86 | 200 |
| 2022-02-16 | 55.89 | $9.87 | 4900 |
| 2022-02-15 | 55.12 | $9.86 | 300 |
| 2022-02-14 | 64.77 | $9.95 | 1000 |
| 2022-02-11 | 56.79 | $9.85 | — |
| 2022-02-10 | 56.79 | $9.85 | 400 |
| 2022-02-09 | 59.21 | $9.87 | 100100 |
| 2022-02-08 | 61.71 | $9.89 | — |
| 2022-02-07 | 61.71 | $9.89 | 2600 |
| 2022-02-04 | 58.55 | $9.85 | 39900 |
| 2022-02-03 | 57.72 | $9.84 | — |
| 2022-02-02 | 57.72 | $9.84 | 700 |
| 2022-02-01 | 57.72 | $9.84 | 400100 |
| 2022-01-31 | 61.97 | $9.88 | 600 |
| 2022-01-28 | 56.67 | $9.81 | — |
| 2022-01-27 | 56.67 | $9.81 | 300 |
| 2022-01-26 | 56.67 | $9.81 | — |
| 2022-01-25 | 56.67 | $9.81 | 500 |
| 2022-01-24 | 59.56 | $9.84 | 100500 |
| 2022-01-21 | 57.50 | $9.81 | 1200 |
| 2022-01-20 | 60.43 | $9.84 | 26100 |
| 2022-01-19 | 62.44 | $9.86 | 119000 |
| 2022-01-18 | 66.67 | $9.90 | — |
| 2022-01-14 | 66.67 | $9.90 | — |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-72.73
2026-07-16
Close Price
$1.05
Vol: 70081
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -72.73 | $1.05 | 70081 |
| 2026-07-15 | -59.09 | $1.11 | 103600 |
| 2026-07-14 | -61.36 | $1.10 | 36915 |
| 2026-07-13 | -59.18 | $1.13 | 39500 |
| 2026-07-10 | -60.00 | $1.13 | 77400 |
| 2026-07-09 | -58.00 | $1.14 | 50409 |
| 2026-07-08 | -56.00 | $1.15 | 30124 |
| 2026-07-07 | -50.00 | $1.18 | 44942 |
| 2026-07-06 | -58.00 | $1.14 | 86900 |
| 2026-07-02 | -50.98 | $1.18 | 110200 |
| 2026-07-01 | -60.78 | $1.13 | 110500 |
| 2026-06-30 | -60.71 | $1.15 | 80800 |
| 2026-06-29 | -65.57 | $1.14 | 662729 |
| 2026-06-26 | -82.89 | $1.06 | 124219 |
| 2026-06-25 | -92.11 | $0.99 | 89700 |
| 2026-06-24 | -100.00 | $0.98 | 146100 |
| 2026-06-23 | -100.00 | $1.02 | 123700 |
| 2026-06-22 | -100.00 | $1.06 | 153215 |
| 2026-06-18 | -100.00 | $1.11 | 49924 |
| 2026-06-17 | -92.98 | $1.16 | 146021 |
| 2026-06-16 | -100.00 | $1.15 | 153000 |
| 2026-06-15 | -94.00 | $1.22 | 104100 |
| 2026-06-12 | -88.89 | $1.25 | 78800 |
| 2026-06-11 | -73.21 | $1.34 | 155373 |
| 2026-06-10 | -89.09 | $1.26 | 50513 |
| 2026-06-09 | -85.45 | $1.28 | 96600 |
| 2026-06-08 | -92.98 | $1.28 | 76500 |
| 2026-06-05 | -97.10 | $1.26 | 71200 |
| 2026-06-04 | -82.61 | $1.36 | 108208 |
| 2026-06-03 | -93.65 | $1.34 | 66400 |
| 2026-06-02 | -95.65 | $1.34 | 179117 |
| 2026-06-01 | -80.60 | $1.46 | 179900 |
| 2026-05-29 | -76.12 | $1.49 | 132100 |
| 2026-05-28 | -62.69 | $1.58 | 220300 |
| 2026-05-27 | -98.28 | $1.43 | 199561 |
| 2026-05-26 | -89.36 | $1.58 | 78001 |
| 2026-05-22 | -78.72 | $1.63 | 81207 |
| 2026-05-21 | -76.60 | $1.64 | 60313 |
| 2026-05-20 | -74.47 | $1.65 | 68308 |
| 2026-05-19 | -76.60 | $1.64 | 137900 |
| 2026-05-18 | -90.00 | $1.64 | 54627 |
| 2026-05-15 | -84.62 | $1.67 | 146130 |
| 2026-05-14 | -79.49 | $1.69 | 166378 |
| 2026-05-13 | -76.92 | $1.70 | 106322 |
| 2026-05-12 | -74.36 | $1.71 | 128400 |
| 2026-05-11 | -82.05 | $1.68 | 314719 |
| 2026-05-08 | -60.98 | $1.75 | 266713 |
| 2026-05-07 | -34.15 | $1.86 | 144900 |
| 2026-05-06 | -53.66 | $1.78 | 117976 |
| 2026-05-05 | -54.90 | $1.82 | 365100 |
| 2026-05-04 | -58.82 | $1.80 | 574223 |
| 2026-05-01 | -64.91 | $1.79 | 101100 |
| 2026-04-30 | -77.19 | $1.72 | 109126 |
| 2026-04-29 | -78.95 | $1.71 | 271925 |
| 2026-04-28 | -84.21 | $1.68 | 148973 |
| 2026-04-27 | -71.93 | $1.75 | 240000 |
| 2026-04-24 | -56.14 | $1.84 | 219116 |
| 2026-04-23 | -81.97 | $1.70 | 246100 |
| 2026-04-22 | -79.37 | $1.72 | 218200 |
| 2026-04-21 | -74.65 | $1.77 | 272330 |
| 2026-04-20 | -76.19 | $1.79 | 203548 |
| 2026-04-17 | -79.76 | $1.76 | 133300 |
| 2026-04-16 | -81.18 | $1.74 | 234643 |
| 2026-04-15 | -75.29 | $1.79 | 177000 |
| 2026-04-14 | -80.00 | $1.75 | 212400 |
| 2026-04-13 | -81.63 | $1.76 | 252414 |
| 2026-04-10 | -82.08 | $1.77 | 202750 |
| 2026-04-09 | -77.78 | $1.82 | 516253 |
| 2026-04-08 | -70.31 | $1.96 | 419100 |
| 2026-04-07 | -82.39 | $1.83 | 182800 |
| 2026-04-06 | -80.84 | $1.90 | 200700 |
| 2026-04-02 | -80.00 | $1.95 | 340834 |
| 2026-04-01 | -84.83 | $1.90 | 309232 |
| 2026-03-31 | -81.99 | $1.96 | 401447 |
| 2026-03-30 | -87.68 | $1.84 | 381732 |
| 2026-03-27 | -79.25 | $2.02 | 364518 |
| 2026-03-26 | -78.77 | $2.03 | 358069 |
| 2026-03-25 | -70.28 | $2.21 | 494500 |
| 2026-03-24 | -79.72 | $2.01 | 574523 |
| 2026-03-23 | -65.45 | $2.26 | 1.5M |
| 2026-03-20 | -77.73 | $1.99 | 3.3M |
| 2026-03-19 | -83.68 | $1.70 | 1.0M |
| 2026-03-18 | -73.33 | $1.94 | 977620 |
| 2026-03-17 | -65.98 | $2.09 | 1.1M |
| 2026-03-16 | -48.19 | $2.30 | 684032 |
| 2026-03-13 | -44.17 | $2.40 | 1.3M |
| 2026-03-12 | -50.63 | $2.21 | 1.4M |
| 2026-03-11 | -38.06 | $2.58 | 987388 |
| 2026-03-10 | -32.28 | $2.75 | 1.3M |
| 2026-03-09 | -28.20 | $2.87 | 1.0M |
| 2026-03-06 | -20.39 | $3.10 | 1.2M |
| 2026-03-05 | -20.05 | $3.11 | 2.0M |
| 2026-03-04 | -8.83 | $3.44 | 4.9M |
| 2026-03-03 | -41.11 | $2.49 | 2.3M |
| 2026-03-02 | -30.24 | $2.81 | 5.9M |
| 2026-02-27 | -6.71 | $2.98 | 5.4M |
| 2026-02-26 | -12.62 | $2.28 | 2.8M |
| 2026-02-25 | -5.87 | $2.36 | 3.5M |
| 2026-02-24 | -36.99 | $1.83 | 2.3M |
| 2026-02-23 | -44.63 | $1.70 | 3.5M |
| 2026-02-20 | -53.44 | $1.55 | 14.7M |
| 2026-02-19 | -19.33 | $1.55 | 2.9M |
| 2026-02-18 | -13.83 | $1.38 | 3.8M |
| 2026-02-17 | -22.97 | $1.26 | 51.9M |
| 2026-02-13 | -97.47 | $0.77 | 228627 |
| 2026-02-12 | -94.85 | $0.80 | 104134 |
| 2026-02-11 | -92.25 | $0.84 | 239100 |
| 2026-02-10 | -95.75 | $0.91 | 158526 |
| 2026-02-09 | -74.42 | $1.01 | 124292 |
| 2026-02-06 | -95.48 | $0.92 | 74636 |
| 2026-02-05 | -99.26 | $0.90 | 151607 |
| 2026-02-04 | -96.74 | $0.98 | 130100 |
| 2026-02-03 | -97.30 | $1.00 | 70627 |
| 2026-02-02 | -89.81 | $1.03 | 109100 |
| 2026-01-30 | -97.51 | $1.00 | 107144 |
| 2026-01-29 | -79.55 | $1.07 | 188200 |
| 2026-01-28 | -75.06 | $1.09 | 147200 |
| 2026-01-27 | -92.75 | $1.02 | 109200 |
| 2026-01-26 | -90.54 | $1.03 | 205400 |
| 2026-01-23 | -90.97 | $1.03 | 624245 |
| 2026-01-22 | -87.18 | $1.13 | 171613 |
| 2026-01-21 | -91.67 | $1.14 | 229400 |
| 2026-01-20 | -91.67 | $1.14 | 162831 |
| 2026-01-16 | -100.00 | $1.15 | 185305 |
| 2026-01-15 | -95.83 | $1.25 | 79300 |
| 2026-01-14 | -86.36 | $1.29 | 32900 |
| 2026-01-13 | -91.30 | $1.28 | 22206 |
| 2026-01-12 | -73.91 | $1.32 | 27700 |
| 2026-01-09 | -87.50 | $1.29 | 61286 |
| 2026-01-08 | -82.35 | $1.32 | 44020 |
| 2026-01-07 | -76.47 | $1.34 | 50114 |
| 2026-01-06 | -91.89 | $1.29 | 61350 |
| 2026-01-05 | -92.59 | $1.30 | 211000 |
| 2026-01-02 | -90.20 | $1.34 | 92376 |
| 2025-12-31 | -86.27 | $1.36 | 35916 |
| 2025-12-30 | -84.31 | $1.37 | 54200 |
| 2025-12-29 | -84.31 | $1.37 | 45800 |
| 2025-12-26 | -78.43 | $1.40 | 86913 |
| 2025-12-24 | -76.47 | $1.41 | 61903 |
| 2025-12-23 | -76.47 | $1.41 | 115800 |
| 2025-12-22 | -73.08 | $1.42 | 143000 |
| 2025-12-19 | -78.85 | $1.39 | 64279 |
| 2025-12-18 | -75.00 | $1.41 | 38241 |
| 2025-12-17 | -76.92 | $1.40 | 207431 |
| 2025-12-16 | -79.63 | $1.37 | 74800 |
| 2025-12-15 | -83.33 | $1.35 | 319800 |
| 2025-12-12 | -74.07 | $1.40 | 178800 |
| 2025-12-11 | -73.21 | $1.39 | 153200 |
| 2025-12-10 | -66.67 | $1.42 | 203500 |
| 2025-12-09 | -50.85 | $1.50 | 106543 |
| 2025-12-08 | -35.71 | $1.55 | 48900 |
| 2025-12-05 | -21.79 | $1.63 | 336400 |
| 2025-12-04 | -3.17 | $1.63 | 304875 |
| 2025-12-03 | -7.69 | $1.50 | 98700 |
| 2025-12-02 | -36.54 | $1.35 | 110806 |
| 2025-12-01 | -13.46 | $1.47 | 88139 |
| 2025-11-28 | -13.46 | $1.47 | 89500 |
| 2025-11-26 | -19.23 | $1.44 | 26922 |
| 2025-11-25 | -23.08 | $1.42 | 108800 |
| 2025-11-24 | -15.38 | $1.46 | 96900 |
| 2025-11-21 | -25.00 | $1.41 | 136600 |
| 2025-11-20 | -5.77 | $1.51 | 205904 |
| 2025-11-19 | -39.29 | $1.36 | 68500 |
| 2025-11-18 | -41.07 | $1.35 | 99754 |
| 2025-11-17 | -56.45 | $1.29 | 72200 |
| 2025-11-14 | -59.68 | $1.27 | 71000 |
| 2025-11-13 | -58.06 | $1.28 | 162371 |
| 2025-11-12 | -56.45 | $1.29 | 126508 |
| 2025-11-11 | -64.52 | $1.24 | 133400 |
| 2025-11-10 | -61.29 | $1.26 | 348610 |
| 2025-11-07 | -91.94 | $1.07 | 401910 |
| 2025-11-06 | -96.77 | $1.08 | 321260 |
| 2025-11-05 | -92.73 | $1.17 | 285319 |
| 2025-11-04 | -92.98 | $1.21 | 158800 |
| 2025-11-03 | -98.61 | $1.19 | 334623 |
| 2025-10-31 | -97.65 | $1.31 | 210995 |
| 2025-10-30 | -91.11 | $1.40 | 175600 |
| 2025-10-29 | -89.89 | $1.44 | 162433 |
| 2025-10-28 | -92.13 | $1.42 | 158859 |
| 2025-10-27 | -91.92 | $1.43 | 184800 |
| 2025-10-24 | -98.00 | $1.40 | 334129 |
| 2025-10-23 | -99.07 | $1.43 | 444100 |
| 2025-10-22 | -96.12 | $1.52 | 124000 |
| 2025-10-21 | -89.42 | $1.59 | 122241 |
| 2025-10-20 | -87.16 | $1.62 | 287488 |
| 2025-10-17 | -96.75 | $1.52 | 91300 |
| 2025-10-16 | -94.44 | $1.55 | 245000 |
| 2025-10-15 | -91.27 | $1.59 | 210105 |
| 2025-10-14 | -91.34 | $1.59 | 1.4M |
| 2025-10-13 | -94.40 | $1.57 | 234566 |
| 2025-10-10 | -93.60 | $1.58 | 391349 |
| 2025-10-09 | -92.00 | $1.60 | 407431 |
| 2025-10-08 | -92.80 | $1.59 | 1.0M |
| 2025-10-07 | -80.80 | $1.74 | 2.6M |
| 2025-10-06 | -86.40 | $1.67 | 2.4M |
| 2025-10-03 | -94.67 | $2.04 | 620114 |
| 2025-10-02 | -95.59 | $2.10 | 52525 |
| 2025-10-01 | -91.04 | $2.14 | 45529 |
| 2025-09-30 | -96.92 | $2.12 | 145445 |
| 2025-09-29 | -83.64 | $2.29 | 103825 |
| 2025-09-26 | -92.45 | $2.26 | 708411 |
| 2025-09-25 | -82.35 | $2.33 | 57317 |
| 2025-09-24 | -64.71 | $2.42 | 40300 |
| 2025-09-23 | -52.94 | $2.48 | 56956 |
| 2025-09-22 | -43.64 | $2.51 | 58000 |
| 2025-09-19 | -13.92 | $2.64 | 69617 |
| 2025-09-18 | -21.95 | $2.57 | 168323 |
| 2025-09-17 | -17.07 | $2.61 | 128208 |
| 2025-09-16 | -10.98 | $2.66 | 113600 |
| 2025-09-15 | -12.99 | $2.60 | 417215 |
| 2025-09-12 | -32.47 | $2.45 | 132601 |
| 2025-09-11 | -68.68 | $2.50 | 56308 |
| 2025-09-10 | -69.23 | $2.49 | 199938 |
| 2025-09-09 | -71.98 | $2.44 | 191319 |
| 2025-09-08 | -70.33 | $2.47 | 269800 |
| 2025-09-05 | -79.12 | $2.31 | 22313 |
| 2025-09-04 | -76.92 | $2.35 | 151119 |
| 2025-09-03 | -69.78 | $2.48 | 200931 |
| 2025-09-02 | -73.80 | $2.37 | 258200 |
| 2025-08-29 | -67.36 | $2.45 | 220100 |
| 2025-08-28 | -72.82 | $2.33 | 110400 |
| 2025-08-27 | -66.15 | $2.46 | 87011 |
| 2025-08-26 | -61.54 | $2.55 | 293324 |
| 2025-08-25 | -69.74 | $2.39 | 156200 |
| 2025-08-22 | -74.36 | $2.30 | 419502 |
| 2025-08-21 | -89.74 | $2.00 | 301907 |
| 2025-08-20 | -87.18 | $2.05 | 89261 |
| 2025-08-19 | -85.13 | $2.09 | 75900 |
| 2025-08-18 | -83.08 | $2.13 | 211042 |
| 2025-08-15 | -75.38 | $2.28 | 333177 |
| 2025-08-14 | -60.00 | $2.58 | 1.1M |
| 2025-08-13 | -41.61 | $2.74 | 312770 |
| 2025-08-12 | -68.48 | $2.32 | 300110 |
| 2025-08-11 | -78.18 | $2.16 | 122300 |
| 2025-08-08 | -75.43 | $2.23 | 55379 |
| 2025-08-07 | -81.56 | $2.13 | 177776 |
| 2025-08-06 | -86.41 | $2.05 | 209276 |
| 2025-08-05 | -90.78 | $1.99 | 302800 |
| 2025-08-04 | -96.00 | $1.89 | 282888 |
| 2025-08-01 | -95.51 | $1.91 | 345255 |
| 2025-07-31 | -90.20 | $2.04 | 410400 |
| 2025-07-30 | -88.16 | $2.09 | 203922 |
| 2025-07-29 | -90.36 | $2.04 | 258343 |
| 2025-07-28 | -89.73 | $2.10 | 243200 |
| 2025-07-25 | -92.48 | $2.04 | 250506 |
| 2025-07-24 | -93.59 | $2.15 | 297000 |
| 2025-07-23 | -90.29 | $2.33 | 174629 |
| 2025-07-22 | -93.22 | $2.17 | 1.1M |
| 2025-07-21 | -99.76 | $3.06 | 34858 |
| 2025-07-18 | -99.28 | $3.12 | 56400 |
| 2025-07-17 | -97.84 | $3.18 | 90429 |
| 2025-07-16 | -98.80 | $3.14 | 55500 |
| 2025-07-15 | -100.00 | $3.09 | 27248 |
| 2025-07-14 | -97.77 | $3.32 | 82200 |
| 2025-07-11 | -97.98 | $3.38 | 42613 |
| 2025-07-10 | -98.16 | $3.52 | 38414 |
| 2025-07-09 | -97.07 | $3.61 | 47991 |
| 2025-07-08 | -93.09 | $3.76 | 85944 |
| 2025-07-07 | -85.11 | $4.06 | 83214 |
| 2025-07-03 | -89.10 | $3.91 | 54600 |
| 2025-07-02 | -88.56 | $3.93 | 248900 |
| 2025-07-01 | -90.43 | $3.86 | 268560 |
| 2025-06-30 | -99.17 | $3.67 | 987900 |
| 2025-06-27 | -84.85 | $3.90 | 447800 |
| 2025-06-26 | -71.72 | $4.42 | 1.4M |
| 2025-06-25 | -12.11 | $6.64 | 1.1M |
| 2025-06-24 | -18.68 | $6.39 | 27600 |
| 2025-06-23 | -36.32 | $5.72 | 38748 |
| 2025-06-20 | -16.32 | $6.48 | 60900 |
| 2025-06-18 | -17.11 | $6.45 | 59250 |
| 2025-06-17 | 0.00 | $7.10 | 238316 |
| 2025-06-16 | -27.36 | $5.61 | 178000 |
| 2025-06-13 | -33.96 | $5.40 | 346311 |
| 2025-06-12 | -49.75 | $4.31 | 92380 |
| 2025-06-11 | -47.76 | $4.35 | 168635 |
| 2025-06-10 | -60.09 | $4.15 | 77122 |
| 2025-06-09 | -34.74 | $4.69 | 11552 |
| 2025-06-06 | -46.88 | $4.49 | 11900 |
| 2025-06-05 | -56.25 | $4.28 | 16512 |
| 2025-06-04 | -44.30 | $4.57 | 14600 |
| 2025-06-03 | -56.90 | $4.30 | 9208 |
| 2025-06-02 | -55.95 | $4.41 | 108531 |
| 2025-05-30 | -78.17 | $3.85 | 167500 |
| 2025-05-29 | -93.62 | $3.80 | 133019 |
| 2025-05-28 | -100.00 | $4.40 | 28177 |
| 2025-05-27 | -93.44 | $4.94 | 6400 |
| 2025-05-23 | -97.22 | $4.90 | 3400 |
| 2025-05-22 | -92.78 | $4.98 | 7789 |
| 2025-05-21 | -100.00 | $4.90 | 8424 |
| 2025-05-20 | -93.44 | $5.05 | 17011 |
| 2025-05-19 | -95.35 | $5.12 | 11000 |
| 2025-05-16 | -97.66 | $5.09 | 19406 |
| 2025-05-15 | -92.98 | $5.17 | 7239 |
| 2025-05-14 | -94.74 | $5.14 | 4000 |
| 2025-05-13 | -97.08 | $5.10 | 6900 |
| 2025-05-12 | -82.46 | $5.35 | 4101 |
| 2025-05-09 | -82.29 | $5.18 | 15700 |
| 2025-05-08 | -83.85 | $5.15 | 20240 |
| 2025-05-07 | -73.44 | $5.35 | 19546 |
| 2025-05-06 | -73.44 | $5.35 | 26921 |
| 2025-05-05 | -67.71 | $5.46 | 4307 |
| 2025-05-02 | -69.79 | $5.42 | 40023 |
| 2025-05-01 | -63.02 | $5.55 | 119002 |
| 2025-04-30 | -52.60 | $5.75 | 25200 |
| 2025-04-29 | -34.38 | $6.10 | 80651 |
| 2025-04-28 | -42.19 | $5.95 | 45500 |
| 2025-04-25 | -54.69 | $5.71 | 39000 |
| 2025-04-24 | -31.96 | $6.16 | 13949 |
| 2025-04-23 | -16.28 | $6.64 | 141025 |
| 2025-04-22 | -58.60 | $5.73 | 12920 |
| 2025-04-21 | -66.98 | $5.55 | 9717 |
| 2025-04-17 | -65.12 | $5.59 | 3800 |
| 2025-04-16 | -80.93 | $5.25 | 21800 |
| 2025-04-15 | -73.49 | $5.41 | 20100 |
| 2025-04-14 | -73.49 | $5.41 | 28040 |
| 2025-04-11 | -90.70 | $5.04 | 9302 |
| 2025-04-10 | -98.58 | $4.91 | 24627 |
| 2025-04-09 | -83.33 | $5.34 | 84100 |
| 2025-04-08 | -50.69 | $5.52 | 35152 |
| 2025-04-07 | -38.48 | $5.62 | 14700 |
| 2025-04-04 | -29.21 | $5.95 | 32535 |
| 2025-04-03 | -35.11 | $5.74 | 70219 |
| 2025-04-02 | -41.85 | $5.50 | 20240 |
| 2025-04-01 | -38.76 | $5.61 | 32514 |
| 2025-03-31 | -50.00 | $5.21 | 40761 |
| 2025-03-28 | -41.57 | $5.51 | 24687 |
| 2025-03-27 | -29.00 | $5.92 | 64536 |
| 2025-03-26 | -26.83 | $6.00 | 89042 |
| 2025-03-25 | -13.20 | $5.93 | 20136 |
| 2025-03-24 | -21.78 | $5.67 | 18500 |
| 2025-03-21 | -18.81 | $5.76 | 23881 |
| 2025-03-20 | -24.18 | $5.62 | 32500 |
| 2025-03-19 | -38.05 | $5.40 | 60440 |
| 2025-03-18 | -27.43 | $5.76 | 61717 |
| 2025-03-17 | -23.71 | $5.97 | 104338 |
| 2025-03-14 | -21.97 | $6.07 | 119731 |
| 2025-03-13 | -37.75 | $5.51 | 98636 |
| 2025-03-12 | -43.94 | $5.29 | 331439 |
| 2025-03-11 | -62.82 | $4.62 | 121493 |
| 2025-03-10 | -93.52 | $3.53 | 73203 |
| 2025-03-07 | -81.69 | $3.95 | 40300 |
| 2025-03-06 | -79.15 | $4.04 | 54635 |
| 2025-03-05 | -88.32 | $3.78 | 42045 |
| 2025-03-04 | -88.56 | $3.77 | 22400 |
| 2025-03-03 | -91.00 | $3.67 | 36700 |
| 2025-02-28 | -81.56 | $4.08 | 44757 |
| 2025-02-27 | -90.57 | $3.76 | 89015 |
| 2025-02-26 | -95.93 | $3.98 | 36808 |
| 2025-02-25 | -99.25 | $4.04 | 60104 |
| 2025-02-24 | -96.56 | $4.36 | 193029 |
| 2025-02-21 | -98.65 | $5.30 | 120615 |
| 2025-02-20 | -90.48 | $6.05 | 134963 |
| 2025-02-19 | -85.00 | $6.28 | 96700 |
| 2025-02-18 | -86.19 | $6.23 | 58470 |
| 2025-02-14 | -79.59 | $6.44 | 95826 |
| 2025-02-13 | -82.38 | $6.25 | 67600 |
| 2025-02-12 | -87.37 | $5.91 | 173265 |
| 2025-02-11 | -87.52 | $5.90 | 97113 |
| 2025-02-10 | -84.16 | $6.23 | 147404 |
| 2025-02-07 | -88.59 | $5.90 | 129754 |
| 2025-02-06 | -87.52 | $5.98 | 101921 |
| 2025-02-05 | -86.04 | $6.09 | 323822 |
| 2025-02-04 | -89.53 | $5.83 | 520800 |
| 2025-02-03 | -75.79 | $6.74 | 184998 |
| 2025-01-31 | -61.97 | $7.09 | 215500 |
| 2025-01-30 | -47.11 | $7.28 | 191400 |
| 2025-01-29 | -48.21 | $6.98 | 143744 |
| 2025-01-28 | -45.59 | $7.28 | 88039 |
| 2025-01-27 | -46.55 | $7.17 | 146200 |
| 2025-01-24 | -42.01 | $7.69 | 414610 |
| 2025-01-23 | -37.99 | $8.15 | 1.0M |
| 2025-01-22 | -47.86 | $7.02 | 352900 |
| 2025-01-21 | -48.73 | $6.92 | 775435 |
| 2025-01-17 | -31.88 | $8.85 | 18.6M |
| 2025-01-16 | -61.83 | $5.42 | 254378 |
| 2025-01-15 | -51.35 | $6.62 | 292565 |
| 2025-01-14 | -41.66 | $7.73 | 493800 |
| 2025-01-13 | -12.14 | $11.11 | 862246 |
| 2025-01-10 | -5.90 | $8.86 | 359412 |
| 2025-01-08 | -20.48 | $7.65 | 323071 |
| 2025-01-07 | -22.05 | $7.52 | 542547 |
| 2025-01-06 | -31.93 | $6.70 | 733700 |
| 2025-01-03 | -39.88 | $6.04 | 4.0M |
| 2025-01-02 | -50.96 | $5.12 | 3.8M |
| 2024-12-31 | -21.08 | $7.60 | 89.7M |
| 2024-12-30 | -100.00 | $1.05 | 153541 |
| 2024-12-27 | -79.73 | $1.72 | 36614 |
| 2024-12-26 | -75.68 | $1.78 | 31600 |
| 2024-12-24 | -76.35 | $1.77 | 65600 |
| 2024-12-23 | -57.43 | $2.05 | 268500 |
| 2024-12-20 | -72.30 | $1.83 | 198100 |
| 2024-12-19 | -38.51 | $2.33 | 789700 |
| 2024-12-18 | -91.22 | $1.55 | 14656 |
| 2024-12-17 | -93.92 | $1.51 | 14110 |
| 2024-12-16 | -88.51 | $1.59 | 10231 |
| 2024-12-13 | -91.22 | $1.55 | 12218 |
| 2024-12-12 | -97.10 | $1.56 | 9711 |
| 2024-12-11 | -94.44 | $1.64 | 28522 |
| 2024-12-10 | -87.32 | $1.76 | 5000 |
| 2024-12-09 | -88.96 | $1.75 | 29211 |
| 2024-12-06 | -82.91 | $1.85 | 8100 |
| 2024-12-05 | -92.75 | $1.88 | 43160 |
| 2024-12-04 | -77.94 | $2.10 | 112505 |
| 2024-12-03 | -63.24 | $2.30 | 10816 |
| 2024-12-02 | -56.52 | $2.40 | 105000 |
| 2024-11-29 | -52.90 | $2.45 | 29400 |
| 2024-11-27 | -47.83 | $2.52 | 59300 |
| 2024-11-26 | -56.52 | $2.40 | 141100 |
| 2024-11-25 | -85.51 | $2.00 | 42000 |
| 2024-11-22 | -83.93 | $2.28 | 5403 |
| 2024-11-21 | -80.74 | $2.36 | 11300 |
| 2024-11-20 | -72.59 | $2.47 | 51013 |
| 2024-11-19 | -85.60 | $2.44 | 10819 |
| 2024-11-18 | -84.80 | $2.45 | 29744 |
| 2024-11-15 | -80.62 | $2.51 | 11300 |
| 2024-11-14 | -96.23 | $2.53 | 4200 |
| 2024-11-13 | -64.15 | $2.87 | 20900 |
| 2024-11-12 | -62.11 | $2.96 | 8900 |
| 2024-11-11 | -60.00 | $2.98 | 3828 |
| 2024-11-08 | -57.89 | $3.00 | 4000 |
| 2024-11-07 | -70.00 | $2.99 | 6500 |
| 2024-11-06 | -81.14 | $2.93 | 88622 |
| 2024-11-05 | -81.26 | $2.95 | 81400 |
| 2024-11-04 | -94.00 | $2.75 | 120822 |
| 2024-11-01 | -100.00 | $2.62 | 3500 |
| 2024-10-31 | -97.51 | $2.72 | 3800 |
| 2024-10-30 | -96.86 | $2.75 | 11233 |
| 2024-10-29 | -90.63 | $3.14 | 22019 |
| 2024-10-28 | -96.92 | $3.00 | 32400 |
| 2024-10-25 | -96.93 | $3.08 | 16600 |
| 2024-10-24 | -96.09 | $3.16 | 17200 |
| 2024-10-23 | -97.52 | $3.06 | 9200 |
| 2024-10-22 | -95.60 | $3.25 | 46200 |
| 2024-10-21 | -97.28 | $3.10 | 20831 |
| 2024-10-18 | -98.04 | $3.02 | 16499 |
| 2024-10-17 | -97.69 | $3.06 | 73950 |
| 2024-10-16 | -95.83 | $3.26 | 26065 |
| 2024-10-15 | -98.67 | $3.15 | 5722 |
| 2024-10-14 | -96.00 | $3.43 | 20007 |
| 2024-10-11 | -97.15 | $3.31 | 41961 |
| 2024-10-10 | -92.48 | $3.80 | 165286 |
| 2024-10-09 | -96.38 | $3.94 | 62033 |
| 2024-10-08 | -96.93 | $3.89 | 103117 |
| 2024-10-07 | -91.45 | $4.43 | 42431 |
| 2024-10-04 | -96.78 | $4.32 | 89397 |
| 2024-10-03 | -96.38 | $5.00 | 214935 |
| 2024-10-02 | -92.73 | $6.00 | 136304 |
| 2024-10-01 | -95.32 | $9.24 | 24800 |
| 2024-09-30 | -54.13 | $11.29 | 401300 |
| 2024-09-27 | -60.68 | $11.02 | 38800 |
| 2024-09-26 | -64.17 | $11.46 | 23100 |
| 2024-09-25 | -74.77 | $11.12 | 8400 |
| 2024-09-24 | -43.93 | $12.11 | 10300 |
| 2024-09-23 | -98.43 | $11.02 | 4200 |
| 2024-09-20 | -79.53 | $11.50 | 89700 |
| 2024-09-19 | -100.00 | $10.98 | 800 |
| 2024-09-18 | -7.69 | $11.10 | 200 |
| 2024-09-17 | 0.00 | $11.11 | — |
| 2024-09-16 | 0.00 | $11.11 | 500 |
| 2024-09-13 | -75.00 | $11.00 | — |
| 2024-09-12 | -75.00 | $11.00 | 1200 |
| 2024-09-11 | -87.50 | $10.99 | 1000 |
| 2024-09-10 | -75.00 | $11.00 | 200 |
| 2024-09-09 | -75.00 | $11.01 | 3000 |
| 2024-09-06 | -100.00 | $10.98 | 400 |
| 2024-09-05 | -100.00 | $10.98 | — |
| 2024-09-04 | -100.00 | $10.98 | 600 |
| 2024-09-03 | -100.00 | $10.98 | 400 |
| 2024-08-30 | -80.00 | $11.03 | — |
| 2024-08-29 | -80.00 | $11.03 | — |
| 2024-08-28 | -80.00 | $11.03 | — |
| 2024-08-27 | -80.00 | $11.03 | 22900 |
| 2024-08-26 | -50.00 | $11.06 | — |
| 2024-08-23 | -50.00 | $11.06 | — |
| 2024-08-22 | -50.00 | $11.06 | — |
| 2024-08-21 | -50.00 | $11.06 | — |
| 2024-08-20 | -50.00 | $11.06 | — |
| 2024-08-19 | -50.00 | $11.06 | — |
| 2024-08-16 | -50.00 | $11.06 | — |
| 2024-08-15 | -50.00 | $11.06 | — |
| 2024-08-14 | -50.00 | $11.06 | — |
| 2024-08-13 | -50.00 | $11.06 | — |
| 2024-08-12 | -50.00 | $11.06 | 18200 |
| 2024-08-09 | -40.00 | $11.07 | — |
| 2024-08-08 | -40.00 | $11.07 | — |
| 2024-08-07 | -40.00 | $11.07 | — |
| 2024-08-06 | -40.00 | $11.07 | 3100 |
| 2024-08-05 | -50.00 | $11.04 | 2800 |
| 2024-08-02 | 0.00 | $11.06 | — |
| 2024-08-01 | 0.00 | $11.06 | 11000 |
| 2024-07-31 | -80.00 | $11.02 | — |
| 2024-07-30 | -80.00 | $11.02 | 59700 |
| 2024-07-29 | -100.00 | $11.02 | 400 |
| 2024-07-26 | -75.00 | $11.03 | — |
| 2024-07-25 | -75.00 | $11.03 | — |
| 2024-07-24 | -80.00 | $11.03 | 600 |
| 2024-07-23 | -80.00 | $11.03 | 1100 |
| 2024-07-22 | -60.00 | $11.04 | 300 |
| 2024-07-19 | -80.00 | $11.03 | — |
| 2024-07-18 | -80.00 | $11.03 | 1300 |
| 2024-07-17 | -80.00 | $11.03 | — |
| 2024-07-16 | -80.00 | $11.03 | 1900 |
| 2024-07-15 | -50.00 | $11.04 | — |
| 2024-07-12 | -36.36 | $11.04 | — |
| 2024-07-11 | -36.36 | $11.04 | 400 |
| 2024-07-10 | -45.45 | $11.03 | 110100 |
| 2024-07-09 | -27.27 | $11.05 | — |
| 2024-07-08 | -27.27 | $11.05 | — |
| 2024-07-05 | -27.27 | $11.05 | — |
| 2024-07-03 | -27.27 | $11.05 | 1100 |
| 2024-07-02 | -15.38 | $11.06 | — |
| 2024-07-01 | -15.38 | $11.06 | 8400 |
| 2024-06-28 | -23.08 | $11.05 | — |
| 2024-06-27 | -23.08 | $11.05 | — |
| 2024-06-26 | -23.08 | $11.05 | 1200 |
| 2024-06-25 | -7.69 | $11.07 | — |
| 2024-06-24 | -7.69 | $11.07 | 200 |
| 2024-06-21 | -7.69 | $11.07 | 12600 |
| 2024-06-20 | -7.14 | $11.07 | — |
| 2024-06-18 | -7.14 | $11.07 | — |
| 2024-06-17 | -18.75 | $11.07 | 2600 |
| 2024-06-14 | -12.50 | $11.08 | 2000 |
| 2024-06-13 | -75.00 | $10.98 | 69100 |
| 2024-06-12 | -62.50 | $11.00 | — |
| 2024-06-11 | -62.50 | $11.00 | — |
| 2024-06-10 | -62.50 | $11.00 | — |
| 2024-06-07 | -62.50 | $11.00 | — |
| 2024-06-06 | -62.50 | $11.00 | — |
| 2024-06-05 | -62.50 | $11.00 | 10900 |
| 2024-06-04 | -93.75 | $10.95 | — |
| 2024-06-03 | -93.75 | $10.95 | 5900 |
| 2024-05-31 | -31.25 | $11.05 | — |
| 2024-05-30 | -31.25 | $11.05 | 100 |
| 2024-05-29 | -31.25 | $11.05 | 100 |
| 2024-05-28 | -31.25 | $11.05 | 100 |
| 2024-05-24 | -31.25 | $11.05 | — |
| 2024-05-23 | -31.25 | $11.05 | 100 |
| 2024-05-22 | -100.00 | $10.94 | 800 |
| 2024-05-21 | -87.50 | $10.96 | 200 |
| 2024-05-20 | 0.00 | $11.10 | — |
| 2024-05-17 | 0.00 | $11.10 | 500 |
| 2024-05-16 | 0.00 | $11.10 | — |
| 2024-05-15 | 0.00 | $11.10 | 300 |
| 2024-05-14 | 0.00 | $11.10 | — |
| 2024-05-13 | 0.00 | $11.10 | 1000 |
| 2024-05-10 | -53.33 | $11.02 | — |
| 2024-05-09 | -53.33 | $11.02 | — |
| 2024-05-08 | -53.33 | $11.02 | — |
| 2024-05-07 | -53.33 | $11.02 | — |
| 2024-05-06 | -53.33 | $11.02 | — |
| 2024-05-03 | -53.33 | $11.02 | — |
| 2024-05-02 | -53.33 | $11.02 | 800 |
| 2024-05-01 | -100.00 | $10.95 | 1000 |
| 2024-04-30 | 0.00 | $11.10 | — |
| 2024-04-29 | 0.00 | $11.10 | — |
| 2024-04-26 | 0.00 | $11.10 | 200 |
| 2024-04-25 | -5.88 | $11.09 | — |
| 2024-04-24 | -5.88 | $11.09 | 1200 |
| 2024-04-23 | -38.46 | $11.00 | 4400 |
| 2024-04-22 | -35.71 | $11.00 | 100 |
| 2024-04-19 | 0.00 | $11.05 | 800 |
| 2024-04-18 | -38.46 | $10.95 | 1100 |
| 2024-04-17 | -15.38 | $10.98 | — |
| 2024-04-16 | -15.38 | $10.98 | 500 |
| 2024-04-15 | -15.38 | $10.98 | — |
| 2024-04-12 | -15.38 | $10.98 | — |
| 2024-04-11 | -15.38 | $10.98 | 100 |
| 2024-04-10 | -15.38 | $10.98 | 16900 |
| 2024-04-09 | 0.00 | $10.96 | 5200 |
| 2024-04-08 | 0.00 | $10.95 | — |
| 2024-04-05 | 0.00 | $10.95 | 2300 |
| 2024-04-04 | 0.00 | $10.95 | — |
| 2024-04-03 | 0.00 | $10.95 | 103600 |
| 2024-04-02 | 0.00 | $10.95 | 3100 |
| 2024-04-01 | 0.00 | $10.94 | 2500 |
| 2024-03-28 | -11.11 | $10.93 | 1100 |
| 2024-03-27 | -11.11 | $10.93 | 1600 |
| 2024-03-26 | -12.50 | $10.92 | 2100 |
| 2024-03-25 | -12.50 | $10.92 | 46200 |
| 2024-03-22 | 0.00 | $10.90 | 400 |
| 2024-03-21 | -60.00 | $10.87 | — |
| 2024-03-20 | -60.00 | $10.87 | 8800 |
| 2024-03-19 | 0.00 | $10.90 | 112900 |
| 2024-03-18 | 0.00 | $10.89 | 2800 |
| 2024-03-15 | -16.67 | $10.87 | — |
| 2024-03-14 | -16.67 | $10.87 | — |
| 2024-03-13 | -16.67 | $10.87 | — |
| 2024-03-12 | -16.67 | $10.87 | 8000 |
| 2024-03-11 | -20.00 | $10.86 | 200 |
| 2024-03-08 | -40.00 | $10.85 | 4200 |
| 2024-03-07 | -25.00 | $10.85 | 500 |
| 2024-03-06 | 0.00 | $10.87 | — |
| 2024-03-05 | 0.00 | $10.87 | 5100 |
| 2024-03-04 | 0.00 | $10.86 | 200 |
| 2024-03-01 | 0.00 | $10.86 | 200 |
| 2024-02-29 | -14.29 | $10.85 | 300 |
| 2024-02-28 | -14.29 | $10.85 | 10300 |
| 2024-02-27 | -14.29 | $10.85 | 700 |
| 2024-02-26 | 0.00 | $10.86 | 500 |
| 2024-02-23 | -14.29 | $10.85 | 50100 |
| 2024-02-22 | 0.00 | $10.86 | 17200 |
| 2024-02-21 | -57.14 | $10.82 | — |
| 2024-02-20 | -57.14 | $10.82 | 1600 |
| 2024-02-16 | -50.00 | $10.82 | 300 |
| 2024-02-15 | 0.00 | $10.86 | 1500 |
| 2024-02-14 | 0.00 | $10.85 | 1200 |
| 2024-02-13 | -27.27 | $10.82 | 100 |
| 2024-02-12 | 0.00 | $10.85 | 1700 |
| 2024-02-09 | 0.00 | $10.85 | 4300 |
| 2024-02-08 | -50.00 | $10.79 | — |
| 2024-02-07 | -50.00 | $10.79 | 100 |
| 2024-02-06 | -41.67 | $10.80 | — |
| 2024-02-05 | -41.67 | $10.80 | 1300 |
| 2024-02-02 | -41.67 | $10.80 | — |
| 2024-02-01 | -41.67 | $10.80 | 100 |
| 2024-01-31 | 0.00 | $10.85 | 131600 |
| 2024-01-30 | -11.11 | $10.79 | 400200 |
| 2024-01-29 | 0.00 | $10.80 | — |
| 2024-01-26 | 0.00 | $10.80 | — |
| 2024-01-25 | 0.00 | $10.80 | — |
| 2024-01-24 | 0.00 | $10.80 | — |
| 2024-01-23 | 0.00 | $10.80 | — |
| 2024-01-22 | 0.00 | $10.80 | 4400 |
| 2024-01-19 | 0.00 | $10.77 | 52200 |
| 2024-01-18 | -11.11 | $10.75 | 57600 |
| 2024-01-17 | -11.11 | $10.74 | 5300 |
| 2024-01-16 | -22.22 | $10.73 | 700 |
| 2024-01-12 | 0.00 | $10.75 | 500 |
| 2024-01-11 | 0.00 | $10.75 | 1000 |
| 2024-01-10 | 0.00 | $10.75 | 500 |
| 2024-01-09 | 0.00 | $10.75 | 300 |
| 2024-01-08 | 0.00 | $10.75 | 300 |
| 2024-01-05 | 0.00 | $10.75 | 1300 |
| 2024-01-04 | -9.09 | $10.74 | 5900 |
| 2024-01-03 | 0.00 | $10.71 | — |
| 2024-01-02 | 0.00 | $10.71 | — |
| 2023-12-29 | 0.00 | $10.71 | — |
| 2023-12-28 | 0.00 | $10.71 | — |
| 2023-12-27 | 0.00 | $10.71 | — |
| 2023-12-26 | 0.00 | $10.71 | 1900 |
| 2023-12-22 | -12.50 | $10.70 | 1600 |
| 2023-12-21 | -12.50 | $10.70 | 13100 |
| 2023-12-20 | -20.00 | $10.67 | — |
| 2023-12-19 | -20.00 | $10.67 | 10600 |
| 2023-12-18 | -40.00 | $10.66 | 50000 |
| 2023-12-15 | -20.00 | $10.67 | — |
| 2023-12-14 | -20.00 | $10.67 | 400 |
| 2023-12-13 | -20.00 | $10.67 | 24500 |
| 2023-12-12 | -40.00 | $10.66 | — |
| 2023-12-11 | -40.00 | $10.66 | 1100 |
| 2023-12-08 | 0.00 | $10.68 | 2000 |
| 2023-12-07 | 0.00 | $10.67 | — |
| 2023-12-06 | 0.00 | $10.67 | 111200 |
| 2023-12-05 | -33.33 | $10.65 | 18900 |
| 2023-12-04 | -50.00 | $10.65 | 17800 |
| 2023-12-01 | -50.00 | $10.65 | 200 |
| 2023-11-30 | -100.00 | $10.64 | 2200 |
| 2023-11-29 | -100.00 | $10.64 | 500 |
| 2023-11-28 | -66.67 | $10.64 | 2500 |
| 2023-11-27 | -66.67 | $10.64 | 900 |
| 2023-11-24 | -66.67 | $10.64 | — |
| 2023-11-22 | -75.00 | $10.64 | 1000 |
| 2023-11-21 | -50.00 | $10.65 | 7200 |
| 2023-11-20 | -25.00 | $10.66 | 100 |
| 2023-11-17 | -75.00 | $10.64 | — |
| 2023-11-16 | -75.00 | $10.64 | — |
| 2023-11-15 | -75.00 | $10.64 | 7300 |
| 2023-11-14 | -75.00 | $10.64 | 17200 |
| 2023-11-13 | -60.00 | $10.64 | 3300 |
| 2023-11-10 | -40.00 | $10.65 | 800 |
| 2023-11-09 | -60.00 | $10.64 | — |
| 2023-11-08 | -60.00 | $10.64 | — |
| 2023-11-07 | -60.00 | $10.64 | 10400 |
| 2023-11-06 | -40.00 | $10.65 | — |
| 2023-11-03 | -40.00 | $10.65 | 1300 |
| 2023-11-02 | -40.00 | $10.65 | — |
| 2023-11-01 | -40.00 | $10.65 | 207400 |
| 2023-10-31 | -80.00 | $10.63 | — |
| 2023-10-30 | -80.00 | $10.63 | 1000 |
| 2023-10-27 | -80.00 | $10.63 | 12800 |
| 2023-10-26 | -60.00 | $10.64 | 219000 |
| 2023-10-25 | 0.00 | $10.66 | — |
| 2023-10-24 | -20.00 | $10.66 | — |
| 2023-10-23 | -11.11 | $10.66 | 1800 |
| 2023-10-20 | -11.11 | $10.66 | 500 |
| 2023-10-19 | -11.11 | $10.66 | — |
| 2023-10-18 | -11.11 | $10.66 | 25700 |
| 2023-10-17 | -27.27 | $10.64 | 12000 |
| 2023-10-16 | -33.33 | $10.63 | — |
| 2023-10-13 | -33.33 | $10.63 | — |
| 2023-10-12 | -33.33 | $10.63 | 2400 |
| 2023-10-11 | -41.67 | $10.62 | 136900 |
| 2023-10-10 | -25.00 | $10.64 | 157400 |
| 2023-10-09 | -25.00 | $10.64 | 249500 |
| 2023-10-06 | -33.33 | $10.63 | — |
| 2023-10-05 | -33.33 | $10.63 | 5100 |
| 2023-10-04 | -33.33 | $10.63 | 56100 |
| 2023-10-03 | -25.00 | $10.64 | 88900 |
| 2023-10-02 | -25.00 | $10.64 | 43300 |
| 2023-09-29 | -25.00 | $10.64 | 17100 |
| 2023-09-28 | -16.67 | $10.65 | 198600 |
| 2023-09-27 | -16.67 | $10.65 | 776300 |
| 2023-09-26 | -33.33 | $10.58 | 2100 |
| 2023-09-25 | -33.33 | $10.58 | — |
| 2023-09-22 | -33.33 | $10.58 | 100 |
| 2023-09-21 | -33.33 | $10.58 | — |
| 2023-09-20 | -33.33 | $10.58 | 73700 |
| 2023-09-19 | -66.67 | $10.56 | 112900 |
| 2023-09-18 | -66.67 | $10.56 | 5000 |
| 2023-09-15 | -50.00 | $10.56 | 12000 |
| 2023-09-14 | -50.00 | $10.56 | 300 |
| 2023-09-13 | -50.00 | $10.56 | — |
| 2023-09-12 | -50.00 | $10.56 | — |
| 2023-09-11 | -40.00 | $10.56 | 107000 |
| 2023-09-08 | -25.00 | $10.57 | 481600 |
| 2023-09-07 | -25.00 | $10.57 | 124300 |
| 2023-09-06 | -30.77 | $10.56 | 9600 |
| 2023-09-05 | -30.77 | $10.56 | 2800 |
| 2023-09-01 | -26.67 | $10.56 | 8700 |
| 2023-08-31 | -33.33 | $10.55 | 39300 |
| 2023-08-30 | -33.33 | $10.55 | 6200 |
| 2023-08-29 | 0.00 | $10.55 | 12100 |
| 2023-08-28 | -8.33 | $10.54 | 7100 |
| 2023-08-25 | 0.00 | $10.55 | 2400 |
| 2023-08-24 | 0.00 | $10.55 | 11100 |
| 2023-08-23 | 0.00 | $10.55 | 19500 |
| 2023-08-22 | 0.00 | $10.54 | — |
| 2023-08-21 | 0.00 | $10.54 | 3100 |
| 2023-08-18 | -15.38 | $10.52 | 100 |
| 2023-08-17 | -15.38 | $10.52 | 200 |
| 2023-08-16 | -7.69 | $10.53 | — |
| 2023-08-15 | -7.69 | $10.53 | 9600 |
| 2023-08-14 | -7.69 | $10.53 | 89900 |
| 2023-08-11 | 0.00 | $10.50 | 12400 |
| 2023-08-10 | 0.00 | $10.49 | 5600 |
| 2023-08-09 | 0.00 | $10.47 | — |
| 2023-08-08 | 0.00 | $10.47 | 1400 |
| 2023-08-07 | -33.33 | $10.45 | 700 |
| 2023-08-04 | 0.00 | $10.47 | 400 |
| 2023-08-03 | 0.00 | $10.47 | 2200 |
| 2023-08-02 | -57.14 | $10.43 | 500 |
| 2023-08-01 | 0.00 | $10.47 | 900 |
| 2023-07-31 | 0.00 | $10.45 | 37600 |
| 2023-07-28 | -40.00 | $10.43 | 500 |
| 2023-07-27 | -57.14 | $10.41 | — |
| 2023-07-26 | -57.14 | $10.41 | — |
| 2023-07-25 | -57.14 | $10.41 | — |
| 2023-07-24 | -88.89 | $10.41 | — |
| 2023-07-21 | -88.89 | $10.41 | 2300 |
| 2023-07-20 | -85.19 | $10.42 | 18200 |
| 2023-07-19 | -75.86 | $10.45 | 60600 |
| 2023-07-18 | -89.66 | $10.41 | 79000 |
| 2023-07-17 | -89.66 | $10.41 | 79700 |
| 2023-07-14 | -86.21 | $10.42 | 100 |
| 2023-07-13 | -86.21 | $10.42 | 400 |
| 2023-07-12 | -86.21 | $10.42 | 600 |
| 2023-07-11 | -86.21 | $10.42 | 600 |
| 2023-07-10 | -83.33 | $10.42 | 7400 |
| 2023-07-07 | -83.87 | $10.41 | 3800 |
| 2023-07-06 | -80.65 | $10.42 | 5000 |
| 2023-07-05 | -87.10 | $10.40 | 196900 |
| 2023-07-03 | -81.82 | $10.40 | — |
| 2023-06-30 | -79.41 | $10.40 | 11500 |
| 2023-06-29 | -77.14 | $10.40 | 19600 |
| 2023-06-28 | -69.44 | $10.42 | 300 |
| 2023-06-27 | -69.44 | $10.42 | 2000 |
| 2023-06-26 | -69.44 | $10.42 | 4400 |
| 2023-06-23 | -72.22 | $10.41 | 241600 |
| 2023-06-22 | -75.00 | $10.40 | 300 |
| 2023-06-21 | -69.44 | $10.42 | 184700 |
| 2023-06-20 | -27.27 | $10.39 | 2000 |
| 2023-06-16 | -12.50 | $10.38 | — |
| 2023-06-15 | -12.50 | $10.38 | — |
| 2023-06-14 | -12.50 | $10.38 | — |
| 2023-06-13 | -12.50 | $10.38 | 570000 |
| 2023-06-12 | -12.50 | $10.38 | 1300 |
| 2023-06-09 | 0.00 | $10.37 | 1100 |
| 2023-06-08 | 0.00 | $10.36 | — |
| 2023-06-07 | 0.00 | $10.36 | — |
| 2023-06-06 | 0.00 | $10.36 | 1900 |
| 2023-06-05 | 0.00 | $10.35 | 16700 |
| 2023-06-02 | 0.00 | $10.35 | 4600 |
| 2023-06-01 | -20.00 | $10.32 | 1000 |
| 2023-05-31 | -30.00 | $10.31 | — |
| 2023-05-30 | -30.00 | $10.31 | 100 |
| 2023-05-26 | -30.00 | $10.31 | 700 |
| 2023-05-25 | -30.00 | $10.31 | 100 |
| 2023-05-24 | -30.00 | $10.31 | — |
| 2023-05-23 | -30.00 | $10.31 | 600 |
| 2023-05-22 | -30.00 | $10.31 | 5700 |
| 2023-05-19 | -10.00 | $10.33 | 1600 |
| 2023-05-18 | -53.33 | $10.31 | 100 |
| 2023-05-17 | -53.33 | $10.31 | — |
| 2023-05-16 | -91.86 | $10.31 | 417900 |
| 2023-05-15 | -91.86 | $10.31 | 900 |
| 2023-05-12 | -90.91 | $10.30 | 800 |
| 2023-05-11 | -89.77 | $10.31 | 180400 |
| 2023-05-10 | -87.91 | $10.30 | 51100 |
| 2023-05-09 | -87.91 | $10.30 | 89900 |
| 2023-05-08 | -91.21 | $10.27 | 290900 |
| 2023-05-05 | -91.21 | $10.27 | 164100 |
| 2023-05-04 | -89.01 | $10.29 | 5900 |
| 2023-05-03 | -87.91 | $10.30 | 6200 |
| 2023-05-02 | -87.91 | $10.30 | 150000 |
| 2023-05-01 | -89.01 | $10.29 | 250500 |
| 2023-04-28 | -90.11 | $10.28 | 103500 |
| 2023-04-27 | -85.71 | $10.32 | — |
| 2023-04-26 | -85.71 | $10.32 | 33300 |
| 2023-04-25 | -86.81 | $10.31 | 3200 |
| 2023-04-24 | -91.21 | $10.27 | 200 |
| 2023-04-21 | -89.01 | $10.29 | 48300 |
| 2023-04-20 | -82.42 | $10.35 | 5900 |
| 2023-04-19 | -78.02 | $10.39 | 205400 |
| 2023-04-18 | -88.52 | $10.26 | 832600 |
| 2023-04-17 | -91.80 | $10.24 | 1900 |
| 2023-04-14 | -95.08 | $10.22 | 10000 |
| 2023-04-13 | -91.80 | $10.24 | 64100 |
| 2023-04-12 | -100.00 | $10.22 | 21400 |
| 2023-04-11 | -74.07 | $10.40 | 14400 |
| 2023-04-10 | -88.89 | $10.32 | 144600 |
| 2023-04-06 | -57.14 | $10.38 | 568300 |
| 2023-04-05 | -42.86 | $10.39 | 361000 |
| 2023-04-04 | -42.86 | $10.39 | 1.5M |
| 2023-04-03 | -28.57 | $10.40 | 214100 |
| 2023-03-31 | -42.86 | $10.39 | 46700 |
| 2023-03-30 | -14.29 | $10.41 | 403500 |
| 2023-03-29 | 0.00 | $10.42 | 226100 |
| 2023-03-28 | -84.78 | $10.41 | 82200 |
| 2023-03-27 | -82.61 | $10.42 | 3.8M |
| 2023-03-24 | -87.23 | $10.39 | — |
| 2023-03-23 | -87.23 | $10.39 | 1.3M |
| 2023-03-22 | -91.49 | $10.37 | 100 |
| 2023-03-21 | -89.58 | $10.37 | 100 |
| 2023-03-20 | -89.58 | $10.37 | — |
| 2023-03-17 | -89.58 | $10.37 | — |
| 2023-03-16 | -89.58 | $10.37 | 31400 |
| 2023-03-15 | -87.76 | $10.37 | 103900 |
| 2023-03-14 | -87.76 | $10.37 | 200 |
| 2023-03-13 | -87.76 | $10.37 | 1000 |
| 2023-03-10 | -89.80 | $10.36 | 500 |
| 2023-03-09 | -87.76 | $10.37 | 283900 |
| 2023-03-08 | -89.80 | $10.36 | 14800 |
| 2023-03-07 | -89.80 | $10.36 | 20300 |
| 2023-03-06 | -89.80 | $10.36 | 49600 |
| 2023-03-03 | -88.00 | $10.36 | 18000 |
| 2023-03-02 | -90.00 | $10.35 | 5800 |
| 2023-03-01 | -92.00 | $10.34 | 12000 |
| 2023-02-28 | -93.24 | $10.34 | 23600 |
| 2023-02-27 | -92.00 | $10.34 | 4500 |
| 2023-02-24 | -92.00 | $10.34 | 200 |
| 2023-02-23 | -93.33 | $10.33 | — |
| 2023-02-22 | -92.11 | $10.33 | 201800 |
| 2023-02-21 | -92.21 | $10.32 | 3900 |
| 2023-02-17 | -91.03 | $10.32 | 100 |
| 2023-02-16 | -91.03 | $10.32 | — |
| 2023-02-15 | -91.03 | $10.32 | 85400 |
| 2023-02-14 | -92.31 | $10.31 | 300 |
| 2023-02-13 | -92.31 | $10.31 | 28800 |
| 2023-02-10 | -92.31 | $10.31 | 1000 |
| 2023-02-09 | -91.03 | $10.32 | — |
| 2023-02-08 | -87.65 | $10.32 | 45700 |
| 2023-02-07 | -88.89 | $10.31 | 52800 |
| 2023-02-06 | -88.89 | $10.31 | — |
| 2023-02-03 | -88.89 | $10.31 | 4800 |
| 2023-02-02 | -90.12 | $10.30 | 19800 |
| 2023-02-01 | -90.12 | $10.30 | 27300 |
| 2023-01-31 | -89.16 | $10.29 | 300000 |
| 2023-01-30 | -80.00 | $10.31 | 1.2M |
| 2023-01-27 | -81.82 | $10.30 | 815200 |
| 2023-01-26 | -82.14 | $10.29 | 1400 |
| 2023-01-25 | -81.13 | $10.27 | 12400 |
| 2023-01-24 | -81.13 | $10.27 | 297800 |
| 2023-01-23 | -84.91 | $10.25 | 5600 |
| 2023-01-20 | -78.18 | $10.27 | 3200 |
| 2023-01-19 | -76.79 | $10.27 | — |
| 2023-01-18 | -75.44 | $10.27 | 3100 |
| 2023-01-17 | -73.68 | $10.28 | 100 |
| 2023-01-13 | -78.95 | $10.25 | — |
| 2023-01-12 | -78.95 | $10.25 | 1300 |
| 2023-01-11 | -28.57 | $10.22 | — |
| 2023-01-10 | -28.57 | $10.22 | — |
| 2023-01-09 | -28.57 | $10.22 | 1000 |
| 2023-01-06 | -26.67 | $10.22 | 2600 |
| 2023-01-05 | -13.33 | $10.24 | 1000 |
| 2023-01-04 | -26.67 | $10.22 | — |
| 2023-01-03 | -25.00 | $10.22 | 2400 |
| 2022-12-30 | 0.00 | $10.26 | 100 |
| 2022-12-29 | 0.00 | $10.26 | 100 |
| 2022-12-28 | -6.25 | $10.21 | 343900 |
| 2022-12-27 | -31.25 | $10.17 | 400 |
| 2022-12-23 | -12.50 | $10.20 | — |
| 2022-12-22 | -12.50 | $10.20 | 7000 |
| 2022-12-21 | -25.00 | $10.15 | 5100 |
| 2022-12-20 | -25.00 | $10.15 | 4300 |
| 2022-12-19 | -41.67 | $10.13 | 200 |
| 2022-12-16 | -33.33 | $10.14 | 39400 |
| 2022-12-15 | -25.00 | $10.15 | 12600 |
| 2022-12-14 | -41.67 | $10.13 | 100 |
| 2022-12-13 | -41.67 | $10.13 | 27200 |
| 2022-12-12 | -41.67 | $10.13 | 1100 |
| 2022-12-09 | -41.67 | $10.13 | — |
| 2022-12-08 | -41.67 | $10.13 | 14200 |
| 2022-12-07 | 0.00 | $10.11 | — |
| 2022-12-06 | 0.00 | $10.11 | — |
| 2022-12-05 | 0.00 | $10.11 | 6800 |
| 2022-12-02 | -20.00 | $10.10 | 300 |
| 2022-12-01 | -20.00 | $10.10 | 113000 |
| 2022-11-30 | -80.00 | $10.07 | — |
| 2022-11-29 | -80.00 | $10.07 | — |
| 2022-11-28 | -80.00 | $10.07 | 1300 |
| 2022-11-25 | -20.00 | $10.10 | — |
| 2022-11-23 | -20.00 | $10.10 | — |
| 2022-11-22 | -20.00 | $10.10 | 23300 |
| 2022-11-21 | -100.00 | $10.06 | 113300 |
| 2022-11-18 | -100.00 | $10.06 | — |
| 2022-11-17 | -66.67 | $10.06 | 50300 |
| 2022-11-16 | -50.00 | $10.06 | 74300 |
| 2022-11-15 | -36.36 | $10.06 | 46800 |
| 2022-11-14 | -36.36 | $10.06 | 54800 |
| 2022-11-11 | -36.36 | $10.06 | — |
| 2022-11-10 | -36.36 | $10.06 | — |
| 2022-11-09 | -36.36 | $10.06 | 85600 |
| 2022-11-08 | -36.36 | $10.06 | — |
| 2022-11-07 | -36.36 | $10.06 | 20000 |
| 2022-11-04 | 0.00 | $10.10 | — |
| 2022-11-03 | 0.00 | $10.10 | — |
| 2022-11-02 | 0.00 | $10.10 | 30100 |
| 2022-11-01 | -10.00 | $10.08 | 300 |
| 2022-10-31 | 0.00 | $10.09 | — |
| 2022-10-28 | 0.00 | $10.09 | 12700 |
| 2022-10-27 | 0.00 | $10.08 | — |
| 2022-10-26 | 0.00 | $10.08 | 24800 |
| 2022-10-25 | -8.33 | $10.07 | 195900 |
| 2022-10-24 | 0.00 | $10.07 | 28900 |
| 2022-10-21 | 0.00 | $10.06 | 77100 |
| 2022-10-20 | -14.29 | $10.02 | 210300 |
| 2022-10-19 | -50.00 | $9.99 | — |
| 2022-10-18 | -50.00 | $9.99 | 4300 |
| 2022-10-17 | -50.00 | $9.99 | — |
| 2022-10-14 | -50.00 | $9.99 | 100 |
| 2022-10-13 | -50.00 | $9.99 | — |
| 2022-10-12 | -50.00 | $9.99 | 1700 |
| 2022-10-11 | -33.33 | $10.00 | — |
| 2022-10-10 | -33.33 | $10.00 | — |
| 2022-10-07 | -33.33 | $10.00 | 10400 |
| 2022-10-06 | -50.00 | $9.99 | — |
| 2022-10-05 | -50.00 | $9.99 | 500 |
| 2022-10-04 | 0.00 | $10.02 | — |
| 2022-10-03 | 0.00 | $10.02 | — |
| 2022-09-30 | 0.00 | $10.02 | 31200 |
| 2022-09-29 | 0.00 | $10.02 | 42100 |
| 2022-09-28 | -20.00 | $9.99 | — |
| 2022-09-27 | -20.00 | $9.99 | — |
| 2022-09-26 | -20.00 | $9.99 | 800 |
| 2022-09-23 | 0.00 | $10.00 | 173300 |
| 2022-09-22 | -20.00 | $9.99 | 300600 |
| 2022-09-21 | -75.00 | $9.96 | 17000 |
| 2022-09-20 | -75.00 | $9.96 | — |
| 2022-09-19 | -83.33 | $9.96 | — |
| 2022-09-16 | -83.33 | $9.96 | — |
| 2022-09-15 | -83.33 | $9.96 | — |
| 2022-09-14 | -83.33 | $9.96 | 2600 |
| 2022-09-13 | -83.33 | $9.96 | — |
| 2022-09-12 | -83.33 | $9.96 | — |
| 2022-09-09 | -83.33 | $9.96 | — |
| 2022-09-08 | -83.33 | $9.96 | — |
| 2022-09-07 | -83.33 | $9.96 | 11300 |
| 2022-09-06 | -83.33 | $9.96 | 4200 |
| 2022-09-02 | -100.00 | $9.95 | 4700 |
| 2022-09-01 | -100.00 | $9.95 | 27000 |
| 2022-08-31 | -100.00 | $9.96 | — |
| 2022-08-30 | -100.00 | $9.96 | — |
| 2022-08-29 | -100.00 | $9.96 | 100 |
| 2022-08-26 | -100.00 | $9.97 | 100 |
| 2022-08-25 | -100.00 | $9.97 | 500000 |
| 2022-08-24 | -66.67 | $9.99 | — |
| 2022-08-23 | -66.67 | $9.99 | 330000 |
| 2022-08-22 | 0.00 | $10.01 | — |
| 2022-08-19 | 0.00 | $10.01 | — |
| 2022-08-18 | 0.00 | $10.01 | — |
| 2022-08-17 | 0.00 | $10.01 | 1.0M |
| 2022-08-16 | -16.67 | $10.00 | — |
| 2022-08-15 | -16.67 | $10.00 | — |
| 2022-08-12 | -16.67 | $10.00 | 4100 |
| 2022-08-11 | 0.00 | $10.01 | 30400 |
| 2022-08-10 | 0.00 | $10.00 | 100 |
| 2022-08-09 | 0.00 | $10.00 | 50500 |
| 2022-08-08 | -14.29 | $9.99 | — |
| 2022-08-05 | -14.29 | $9.99 | — |
| 2022-08-04 | -14.29 | $9.99 | 50000 |
| 2022-08-03 | -14.29 | $9.99 | 8900 |
| 2022-08-02 | 0.00 | $10.00 | 51500 |
| 2022-08-01 | -12.50 | $9.99 | — |
| 2022-07-29 | -12.50 | $9.99 | — |
| 2022-07-28 | -11.11 | $9.99 | 101100 |
| 2022-07-27 | -22.22 | $9.98 | 220100 |
| 2022-07-26 | 0.00 | $9.98 | — |
| 2022-07-25 | 0.00 | $9.98 | — |
| 2022-07-22 | 0.00 | $9.98 | — |
| 2022-07-21 | 0.00 | $9.98 | 100 |
| 2022-07-20 | -42.86 | $9.95 | — |
| 2022-07-19 | -93.22 | $9.95 | — |
| 2022-07-18 | -93.22 | $9.95 | — |
| 2022-07-15 | -93.22 | $9.95 | — |
| 2022-07-14 | -93.22 | $9.95 | 100800 |
| 2022-07-13 | -91.53 | $9.96 | 100 |
| 2022-07-12 | -96.61 | $9.93 | — |
| 2022-07-11 | -96.61 | $9.93 | — |
| 2022-07-08 | -96.61 | $9.93 | 500 |
| 2022-07-07 | -96.61 | $9.93 | — |
| 2022-07-06 | -96.61 | $9.93 | — |
| 2022-07-05 | -96.61 | $9.93 | 52100 |
| 2022-07-01 | -93.22 | $9.95 | — |
| 2022-06-30 | -93.22 | $9.95 | 2000 |
| 2022-06-29 | -89.83 | $9.97 | — |
| 2022-06-28 | -89.83 | $9.97 | — |
| 2022-06-27 | -89.83 | $9.97 | — |
| 2022-06-24 | -89.83 | $9.97 | 600 |
| 2022-06-23 | -89.83 | $9.97 | 100 |
| 2022-06-22 | -89.83 | $9.97 | 600 |
| 2022-06-21 | -89.83 | $9.97 | 10900 |
| 2022-06-17 | -28.57 | $9.98 | 28700 |
| 2022-06-16 | -100.00 | $9.93 | 1600 |
| 2022-06-15 | -85.71 | $9.94 | 300 |
| 2022-06-14 | -85.71 | $9.94 | — |
| 2022-06-13 | -85.71 | $9.94 | 4300 |
| 2022-06-10 | -85.71 | $9.94 | 3300 |
| 2022-06-09 | -85.71 | $9.94 | 1300 |
| 2022-06-08 | -71.43 | $9.95 | — |
| 2022-06-07 | -71.43 | $9.95 | 704300 |
| 2022-06-06 | -100.00 | $9.93 | 600 |
| 2022-06-02 | -100.00 | $9.95 | — |
| 2022-06-01 | -100.00 | $9.95 | — |
| 2022-05-31 | -100.00 | $9.95 | — |
| 2022-05-27 | -100.00 | $9.95 | 157400 |
| 2022-05-26 | -100.00 | $9.95 | — |
| 2022-05-25 | -100.00 | $9.95 | — |
| 2022-05-24 | -100.00 | $9.95 | — |
| 2022-05-23 | -100.00 | $9.95 | — |
| 2022-05-20 | -100.00 | $9.95 | — |
| 2022-05-19 | -100.00 | $9.95 | — |
| 2022-05-18 | -100.00 | $9.95 | — |
| 2022-05-17 | -85.71 | $9.95 | — |
| 2022-05-16 | -85.71 | $9.95 | — |
| 2022-05-13 | -85.71 | $9.95 | — |
| 2022-05-12 | -85.71 | $9.95 | 200 |
| 2022-05-11 | -85.71 | $9.95 | — |
| 2022-05-10 | -75.00 | $9.95 | 100 |
| 2022-05-09 | -75.00 | $9.95 | — |
| 2022-05-06 | -75.00 | $9.95 | 500 |
| 2022-05-05 | -62.50 | $9.96 | — |
| 2022-05-04 | -62.50 | $9.96 | 5800 |
| 2022-05-03 | -62.50 | $9.96 | — |
| 2022-05-02 | -62.50 | $9.96 | 11800 |
| 2022-04-29 | -75.00 | $9.95 | — |
| 2022-04-28 | -75.00 | $9.95 | 300 |
| 2022-04-27 | 0.00 | $10.01 | — |
| 2022-04-26 | 0.00 | $10.01 | — |
| 2022-04-25 | 0.00 | $10.01 | 300 |
| 2022-04-22 | 0.00 | $9.98 | — |
| 2022-04-21 | 0.00 | $9.98 | 900 |
| 2022-04-20 | -42.86 | $9.94 | 100000 |
| 2022-04-19 | 0.00 | $9.97 | — |
| 2022-04-18 | 0.00 | $9.97 | — |
| 2022-04-14 | 0.00 | $9.97 | 1200 |
| 2022-04-13 | -14.29 | $9.96 | 1100 |
| 2022-04-12 | -57.14 | $9.93 | 5800 |
| 2022-04-11 | -57.14 | $9.93 | 400 |
| 2022-04-08 | -57.14 | $9.93 | 1600 |
| 2022-04-07 | -42.86 | $9.94 | 175300 |
| 2022-04-06 | -42.86 | $9.94 | 62600 |
| 2022-04-05 | -42.86 | $9.94 | 541000 |
| 2022-04-04 | -28.57 | $9.95 | 200 |
| 2022-04-01 | 0.00 | $9.97 | — |
| 2022-03-31 | 0.00 | $9.97 | 1300 |
| 2022-03-30 | -18.18 | $9.93 | 100 |
| 2022-03-29 | -18.18 | $9.93 | 1000 |
| 2022-03-28 | -10.00 | $9.93 | 2300 |
| 2022-03-25 | -20.00 | $9.92 | 141400 |
| 2022-03-24 | -30.00 | $9.91 | 54700 |
| 2022-03-23 | -10.00 | $9.93 | 400 |
| 2022-03-22 | 0.00 | $9.94 | 602100 |
| 2022-03-21 | -11.11 | $9.92 | — |
| 2022-03-18 | -10.00 | $9.92 | — |
| 2022-03-17 | -10.00 | $9.92 | 41300 |
| 2022-03-16 | -10.00 | $9.92 | — |
| 2022-03-15 | -10.00 | $9.92 | — |
| 2022-03-14 | -25.00 | $9.92 | — |
| 2022-03-11 | -25.00 | $9.92 | 68100 |
| 2022-03-10 | -33.33 | $9.91 | 100 |
| 2022-03-09 | -33.33 | $9.91 | — |
| 2022-03-08 | -33.33 | $9.91 | 700 |
| 2022-03-07 | -16.67 | $9.93 | 11100 |
| 2022-03-04 | -91.67 | $9.84 | — |
| 2022-03-03 | -91.67 | $9.84 | — |
| 2022-03-02 | -91.67 | $9.84 | — |
| 2022-03-01 | -91.67 | $9.84 | 18500 |
| 2022-02-28 | -66.67 | $9.87 | 1700 |
| 2022-02-25 | -50.00 | $9.88 | 64300 |
| 2022-02-24 | -78.57 | $9.84 | 1000 |
| 2022-02-23 | -71.43 | $9.85 | — |
| 2022-02-22 | -71.43 | $9.85 | 34500 |
| 2022-02-18 | -64.29 | $9.86 | 11000 |
| 2022-02-17 | -45.00 | $9.86 | 200 |
| 2022-02-16 | -40.00 | $9.87 | 4900 |
| 2022-02-15 | -45.00 | $9.86 | 300 |
| 2022-02-14 | 0.00 | $9.95 | 1000 |
| 2022-02-11 | -33.33 | $9.85 | — |
| 2022-02-10 | -33.33 | $9.85 | 400 |
| 2022-02-09 | -25.00 | $9.87 | 100100 |
| 2022-02-08 | -12.50 | $9.89 | — |
| 2022-02-07 | -12.50 | $9.89 | 2600 |
| 2022-02-04 | -60.00 | $9.85 | 39900 |
| 2022-02-03 | -64.00 | $9.84 | — |
| 2022-02-02 | -64.00 | $9.84 | 700 |
| 2022-02-01 | -77.50 | $9.84 | 400100 |
| 2022-01-31 | -67.50 | $9.88 | 600 |
| 2022-01-28 | -85.00 | $9.81 | — |
| 2022-01-27 | -85.00 | $9.81 | 300 |
| 2022-01-26 | -85.00 | $9.81 | — |
| 2022-01-25 | -85.00 | $9.81 | 500 |
| 2022-01-24 | -77.50 | $9.84 | 100500 |
| 2022-01-21 | -85.00 | $9.81 | 1200 |
| 2022-01-20 | -77.50 | $9.84 | 26100 |
| 2022-01-19 | -85.29 | $9.86 | 119000 |
| 2022-01-18 | -71.43 | $9.90 | — |
| 2022-01-14 | -62.50 | $9.90 | — |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
13.49
2026-07-16
Close Price
$1.05
Vol: 70081
Average Directional Index - Detailed Analysis
Minimum
5.14
Average
42.24
Maximum
88.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.49 | $1.05 | 70081 |
| 2026-07-15 | 13.97 | $1.11 | 103600 |
| 2026-07-14 | 14.34 | $1.10 | 36915 |
| 2026-07-13 | 14.50 | $1.13 | 39500 |
| 2026-07-10 | 14.60 | $1.13 | 77400 |
| 2026-07-09 | 14.70 | $1.14 | 50409 |
| 2026-07-08 | 14.81 | $1.15 | 30124 |
| 2026-07-07 | 14.92 | $1.18 | 44942 |
| 2026-07-06 | 14.92 | $1.14 | 86900 |
| 2026-07-02 | 14.79 | $1.18 | 110200 |
| 2026-07-01 | 14.65 | $1.13 | 110500 |
| 2026-06-30 | 14.51 | $1.15 | 80800 |
| 2026-06-29 | 14.77 | $1.14 | 662729 |
| 2026-06-26 | 15.05 | $1.06 | 124219 |
| 2026-06-25 | 15.16 | $0.99 | 89700 |
| 2026-06-24 | 14.66 | $0.98 | 146100 |
| 2026-06-23 | 14.35 | $1.02 | 123700 |
| 2026-06-22 | 13.60 | $1.06 | 153215 |
| 2026-06-18 | 12.97 | $1.11 | 49924 |
| 2026-06-17 | 12.54 | $1.16 | 146021 |
| 2026-06-16 | 12.14 | $1.15 | 153000 |
| 2026-06-15 | 11.84 | $1.22 | 104100 |
| 2026-06-12 | 11.77 | $1.25 | 78800 |
| 2026-06-11 | 11.95 | $1.34 | 155373 |
| 2026-06-10 | 12.13 | $1.26 | 50513 |
| 2026-06-09 | 12.33 | $1.28 | 96600 |
| 2026-06-08 | 12.01 | $1.28 | 76500 |
| 2026-06-05 | 11.89 | $1.26 | 71200 |
| 2026-06-04 | 11.81 | $1.36 | 108208 |
| 2026-06-03 | 11.72 | $1.34 | 66400 |
| 2026-06-02 | 11.12 | $1.34 | 179117 |
| 2026-06-01 | 10.52 | $1.46 | 179900 |
| 2026-05-29 | 10.28 | $1.49 | 132100 |
| 2026-05-28 | 10.10 | $1.58 | 220300 |
| 2026-05-27 | 9.59 | $1.43 | 199561 |
| 2026-05-26 | 9.42 | $1.58 | 78001 |
| 2026-05-22 | 9.85 | $1.63 | 81207 |
| 2026-05-21 | 10.36 | $1.64 | 60313 |
| 2026-05-20 | 10.84 | $1.65 | 68308 |
| 2026-05-19 | 11.35 | $1.64 | 137900 |
| 2026-05-18 | 11.79 | $1.64 | 54627 |
| 2026-05-15 | 12.25 | $1.67 | 146130 |
| 2026-05-14 | 12.69 | $1.69 | 166378 |
| 2026-05-13 | 12.97 | $1.70 | 106322 |
| 2026-05-12 | 13.26 | $1.71 | 128400 |
| 2026-05-11 | 13.57 | $1.68 | 314719 |
| 2026-05-08 | 13.90 | $1.75 | 266713 |
| 2026-05-07 | 13.83 | $1.86 | 144900 |
| 2026-05-06 | 13.58 | $1.78 | 117976 |
| 2026-05-05 | 13.51 | $1.82 | 365100 |
| 2026-05-04 | 13.43 | $1.80 | 574223 |
| 2026-05-01 | 13.37 | $1.79 | 101100 |
| 2026-04-30 | 13.90 | $1.72 | 109126 |
| 2026-04-29 | 14.59 | $1.71 | 271925 |
| 2026-04-28 | 15.32 | $1.68 | 148973 |
| 2026-04-27 | 15.88 | $1.75 | 240000 |
| 2026-04-24 | 16.45 | $1.84 | 219116 |
| 2026-04-23 | 17.04 | $1.70 | 246100 |
| 2026-04-22 | 17.93 | $1.72 | 218200 |
| 2026-04-21 | 18.82 | $1.77 | 272330 |
| 2026-04-20 | 19.80 | $1.79 | 203548 |
| 2026-04-17 | 20.72 | $1.76 | 133300 |
| 2026-04-16 | 21.69 | $1.74 | 234643 |
| 2026-04-15 | 22.65 | $1.79 | 177000 |
| 2026-04-14 | 23.67 | $1.75 | 212400 |
| 2026-04-13 | 24.83 | $1.76 | 252414 |
| 2026-04-10 | 26.04 | $1.77 | 202750 |
| 2026-04-09 | 26.97 | $1.82 | 516253 |
| 2026-04-08 | 27.95 | $1.96 | 419100 |
| 2026-04-07 | 28.57 | $1.83 | 182800 |
| 2026-04-06 | 29.49 | $1.90 | 200700 |
| 2026-04-02 | 30.23 | $1.95 | 340834 |
| 2026-04-01 | 31.35 | $1.90 | 309232 |
| 2026-03-31 | 32.36 | $1.96 | 401447 |
| 2026-03-30 | 33.43 | $1.84 | 381732 |
| 2026-03-27 | 34.56 | $2.02 | 364518 |
| 2026-03-26 | 35.38 | $2.03 | 358069 |
| 2026-03-25 | 36.19 | $2.21 | 494500 |
| 2026-03-24 | 36.99 | $2.01 | 574523 |
| 2026-03-23 | 37.84 | $2.26 | 1.5M |
| 2026-03-20 | 38.71 | $1.99 | 3.3M |
| 2026-03-19 | 39.76 | $1.70 | 1.0M |
| 2026-03-18 | 41.36 | $1.94 | 977620 |
| 2026-03-17 | 42.70 | $2.09 | 1.1M |
| 2026-03-16 | 43.81 | $2.30 | 684032 |
| 2026-03-13 | 44.31 | $2.40 | 1.3M |
| 2026-03-12 | 44.83 | $2.21 | 1.4M |
| 2026-03-11 | 45.37 | $2.58 | 987388 |
| 2026-03-10 | 45.20 | $2.75 | 1.3M |
| 2026-03-09 | 45.00 | $2.87 | 1.0M |
| 2026-03-06 | 44.12 | $3.10 | 1.2M |
| 2026-03-05 | 42.86 | $3.11 | 2.0M |
| 2026-03-04 | 41.22 | $3.44 | 4.9M |
| 2026-03-03 | 39.57 | $2.49 | 2.3M |
| 2026-03-02 | 38.00 | $2.81 | 5.9M |
| 2026-02-27 | 35.59 | $2.98 | 5.4M |
| 2026-02-26 | 33.23 | $2.28 | 2.8M |
| 2026-02-25 | 31.05 | $2.36 | 3.5M |
| 2026-02-24 | 28.83 | $1.83 | 2.3M |
| 2026-02-23 | 26.90 | $1.70 | 3.5M |
| 2026-02-20 | 24.82 | $1.55 | 14.7M |
| 2026-02-19 | 22.64 | $1.55 | 2.9M |
| 2026-02-18 | 21.28 | $1.38 | 3.8M |
| 2026-02-17 | 20.46 | $1.26 | 51.9M |
| 2026-02-13 | 19.80 | $0.77 | 228627 |
| 2026-02-12 | 19.53 | $0.80 | 104134 |
| 2026-02-11 | 19.34 | $0.84 | 239100 |
| 2026-02-10 | 19.31 | $0.91 | 158526 |
| 2026-02-09 | 19.88 | $1.01 | 124292 |
| 2026-02-06 | 20.01 | $0.92 | 74636 |
| 2026-02-05 | 19.76 | $0.90 | 151607 |
| 2026-02-04 | 19.49 | $0.98 | 130100 |
| 2026-02-03 | 19.67 | $1.00 | 70627 |
| 2026-02-02 | 19.55 | $1.03 | 109100 |
| 2026-01-30 | 19.22 | $1.00 | 107144 |
| 2026-01-29 | 18.86 | $1.07 | 188200 |
| 2026-01-28 | 18.80 | $1.09 | 147200 |
| 2026-01-27 | 18.33 | $1.02 | 109200 |
| 2026-01-26 | 17.01 | $1.03 | 205400 |
| 2026-01-23 | 15.63 | $1.03 | 624245 |
| 2026-01-22 | 14.18 | $1.13 | 171613 |
| 2026-01-21 | 13.10 | $1.14 | 229400 |
| 2026-01-20 | 12.15 | $1.14 | 162831 |
| 2026-01-16 | 11.14 | $1.15 | 185305 |
| 2026-01-15 | 10.32 | $1.25 | 79300 |
| 2026-01-14 | 10.09 | $1.29 | 32900 |
| 2026-01-13 | 10.01 | $1.28 | 22206 |
| 2026-01-12 | 10.08 | $1.32 | 27700 |
| 2026-01-09 | 10.07 | $1.29 | 61286 |
| 2026-01-08 | 10.05 | $1.32 | 44020 |
| 2026-01-07 | 10.25 | $1.34 | 50114 |
| 2026-01-06 | 10.39 | $1.29 | 61350 |
| 2026-01-05 | 10.44 | $1.30 | 211000 |
| 2026-01-02 | 10.50 | $1.34 | 92376 |
| 2025-12-31 | 11.04 | $1.36 | 35916 |
| 2025-12-30 | 11.48 | $1.37 | 54200 |
| 2025-12-29 | 12.08 | $1.37 | 45800 |
| 2025-12-26 | 12.71 | $1.40 | 86913 |
| 2025-12-24 | 13.37 | $1.41 | 61903 |
| 2025-12-23 | 13.67 | $1.41 | 115800 |
| 2025-12-22 | 13.98 | $1.42 | 143000 |
| 2025-12-19 | 14.36 | $1.39 | 64279 |
| 2025-12-18 | 15.00 | $1.41 | 38241 |
| 2025-12-17 | 15.67 | $1.40 | 207431 |
| 2025-12-16 | 16.37 | $1.37 | 74800 |
| 2025-12-15 | 17.07 | $1.35 | 319800 |
| 2025-12-12 | 17.81 | $1.40 | 178800 |
| 2025-12-11 | 18.59 | $1.39 | 153200 |
| 2025-12-10 | 19.51 | $1.42 | 203500 |
| 2025-12-09 | 20.47 | $1.50 | 106543 |
| 2025-12-08 | 21.07 | $1.55 | 48900 |
| 2025-12-05 | 21.55 | $1.63 | 336400 |
| 2025-12-04 | 21.78 | $1.63 | 304875 |
| 2025-12-03 | 22.68 | $1.50 | 98700 |
| 2025-12-02 | 23.36 | $1.35 | 110806 |
| 2025-12-01 | 23.89 | $1.47 | 88139 |
| 2025-11-28 | 24.85 | $1.47 | 89500 |
| 2025-11-26 | 25.68 | $1.44 | 26922 |
| 2025-11-25 | 26.56 | $1.42 | 108800 |
| 2025-11-24 | 27.48 | $1.46 | 96900 |
| 2025-11-21 | 28.34 | $1.41 | 136600 |
| 2025-11-20 | 29.70 | $1.51 | 205904 |
| 2025-11-19 | 31.14 | $1.36 | 68500 |
| 2025-11-18 | 31.83 | $1.35 | 99754 |
| 2025-11-17 | 32.49 | $1.29 | 72200 |
| 2025-11-14 | 32.87 | $1.27 | 71000 |
| 2025-11-13 | 33.21 | $1.28 | 162371 |
| 2025-11-12 | 33.45 | $1.29 | 126508 |
| 2025-11-11 | 33.65 | $1.24 | 133400 |
| 2025-11-10 | 33.85 | $1.26 | 348610 |
| 2025-11-07 | 34.06 | $1.07 | 401910 |
| 2025-11-06 | 33.36 | $1.08 | 321260 |
| 2025-11-05 | 32.71 | $1.17 | 285319 |
| 2025-11-04 | 32.19 | $1.21 | 158800 |
| 2025-11-03 | 31.27 | $1.19 | 334623 |
| 2025-10-31 | 30.32 | $1.31 | 210995 |
| 2025-10-30 | 29.57 | $1.40 | 175600 |
| 2025-10-29 | 28.85 | $1.44 | 162433 |
| 2025-10-28 | 28.26 | $1.42 | 158859 |
| 2025-10-27 | 27.52 | $1.43 | 184800 |
| 2025-10-24 | 26.64 | $1.40 | 334129 |
| 2025-10-23 | 25.76 | $1.43 | 444100 |
| 2025-10-22 | 24.93 | $1.52 | 124000 |
| 2025-10-21 | 24.26 | $1.59 | 122241 |
| 2025-10-20 | 23.67 | $1.62 | 287488 |
| 2025-10-17 | 23.00 | $1.52 | 91300 |
| 2025-10-16 | 22.05 | $1.55 | 245000 |
| 2025-10-15 | 21.07 | $1.59 | 210105 |
| 2025-10-14 | 20.05 | $1.59 | 1.4M |
| 2025-10-13 | 18.96 | $1.57 | 234566 |
| 2025-10-10 | 17.89 | $1.58 | 391349 |
| 2025-10-09 | 16.82 | $1.60 | 407431 |
| 2025-10-08 | 15.74 | $1.59 | 1.0M |
| 2025-10-07 | 14.60 | $1.74 | 2.6M |
| 2025-10-06 | 13.70 | $1.67 | 2.4M |
| 2025-10-03 | 12.74 | $2.04 | 620114 |
| 2025-10-02 | 12.83 | $2.10 | 52525 |
| 2025-10-01 | 13.11 | $2.14 | 45529 |
| 2025-09-30 | 13.34 | $2.12 | 145445 |
| 2025-09-29 | 13.64 | $2.29 | 103825 |
| 2025-09-26 | 14.23 | $2.26 | 708411 |
| 2025-09-25 | 14.90 | $2.33 | 57317 |
| 2025-09-24 | 15.57 | $2.42 | 40300 |
| 2025-09-23 | 15.99 | $2.48 | 56956 |
| 2025-09-22 | 16.24 | $2.51 | 58000 |
| 2025-09-19 | 16.43 | $2.64 | 69617 |
| 2025-09-18 | 16.53 | $2.57 | 168323 |
| 2025-09-17 | 16.82 | $2.61 | 128208 |
| 2025-09-16 | 16.85 | $2.66 | 113600 |
| 2025-09-15 | 16.85 | $2.60 | 417215 |
| 2025-09-12 | 17.03 | $2.45 | 132601 |
| 2025-09-11 | 17.51 | $2.50 | 56308 |
| 2025-09-10 | 17.81 | $2.49 | 199938 |
| 2025-09-09 | 18.13 | $2.44 | 191319 |
| 2025-09-08 | 18.61 | $2.47 | 269800 |
| 2025-09-05 | 19.18 | $2.31 | 22313 |
| 2025-09-04 | 19.65 | $2.35 | 151119 |
| 2025-09-03 | 20.08 | $2.48 | 200931 |
| 2025-09-02 | 20.55 | $2.37 | 258200 |
| 2025-08-29 | 21.04 | $2.45 | 220100 |
| 2025-08-28 | 21.62 | $2.33 | 110400 |
| 2025-08-27 | 22.10 | $2.46 | 87011 |
| 2025-08-26 | 22.53 | $2.55 | 293324 |
| 2025-08-25 | 22.94 | $2.39 | 156200 |
| 2025-08-22 | 23.71 | $2.30 | 419502 |
| 2025-08-21 | 24.68 | $2.00 | 301907 |
| 2025-08-20 | 25.87 | $2.05 | 89261 |
| 2025-08-19 | 27.17 | $2.09 | 75900 |
| 2025-08-18 | 28.58 | $2.13 | 211042 |
| 2025-08-15 | 30.03 | $2.28 | 333177 |
| 2025-08-14 | 31.34 | $2.58 | 1.1M |
| 2025-08-13 | 32.26 | $2.74 | 312770 |
| 2025-08-12 | 33.26 | $2.32 | 300110 |
| 2025-08-11 | 33.92 | $2.16 | 122300 |
| 2025-08-08 | 34.11 | $2.23 | 55379 |
| 2025-08-07 | 34.15 | $2.13 | 177776 |
| 2025-08-06 | 34.11 | $2.05 | 209276 |
| 2025-08-05 | 33.60 | $1.99 | 302800 |
| 2025-08-04 | 33.07 | $1.89 | 282888 |
| 2025-08-01 | 32.33 | $1.91 | 345255 |
| 2025-07-31 | 31.55 | $2.04 | 410400 |
| 2025-07-30 | 30.86 | $2.09 | 203922 |
| 2025-07-29 | 30.08 | $2.04 | 258343 |
| 2025-07-28 | 29.25 | $2.10 | 243200 |
| 2025-07-25 | 28.29 | $2.04 | 250506 |
| 2025-07-24 | 27.27 | $2.15 | 297000 |
| 2025-07-23 | 26.24 | $2.33 | 174629 |
| 2025-07-22 | 25.19 | $2.17 | 1.1M |
| 2025-07-21 | 24.08 | $3.06 | 34858 |
| 2025-07-18 | 23.82 | $3.12 | 56400 |
| 2025-07-17 | 23.59 | $3.18 | 90429 |
| 2025-07-16 | 23.35 | $3.14 | 55500 |
| 2025-07-15 | 23.10 | $3.09 | 27248 |
| 2025-07-14 | 22.53 | $3.32 | 82200 |
| 2025-07-11 | 22.03 | $3.38 | 42613 |
| 2025-07-10 | 21.55 | $3.52 | 38414 |
| 2025-07-09 | 21.17 | $3.61 | 47991 |
| 2025-07-08 | 20.80 | $3.76 | 85944 |
| 2025-07-07 | 20.55 | $4.06 | 83214 |
| 2025-07-03 | 20.29 | $3.91 | 54600 |
| 2025-07-02 | 20.12 | $3.93 | 248900 |
| 2025-07-01 | 19.93 | $3.86 | 268560 |
| 2025-06-30 | 19.73 | $3.67 | 987900 |
| 2025-06-27 | 19.60 | $3.90 | 447800 |
| 2025-06-26 | 19.51 | $4.42 | 1.4M |
| 2025-06-25 | 19.74 | $6.64 | 1.1M |
| 2025-06-24 | 20.09 | $6.39 | 27600 |
| 2025-06-23 | 20.63 | $5.72 | 38748 |
| 2025-06-20 | 20.97 | $6.48 | 60900 |
| 2025-06-18 | 20.95 | $6.45 | 59250 |
| 2025-06-17 | 20.42 | $7.10 | 238316 |
| 2025-06-16 | 19.86 | $5.61 | 178000 |
| 2025-06-13 | 20.02 | $5.40 | 346311 |
| 2025-06-12 | 20.19 | $4.31 | 92380 |
| 2025-06-11 | 19.78 | $4.35 | 168635 |
| 2025-06-10 | 19.35 | $4.15 | 77122 |
| 2025-06-09 | 18.89 | $4.69 | 11552 |
| 2025-06-06 | 19.14 | $4.49 | 11900 |
| 2025-06-05 | 19.37 | $4.28 | 16512 |
| 2025-06-04 | 19.61 | $4.57 | 14600 |
| 2025-06-03 | 19.95 | $4.30 | 9208 |
| 2025-06-02 | 20.32 | $4.41 | 108531 |
| 2025-05-30 | 20.70 | $3.85 | 167500 |
| 2025-05-29 | 20.16 | $3.80 | 133019 |
| 2025-05-28 | 19.95 | $4.40 | 28177 |
| 2025-05-27 | 20.73 | $4.94 | 6400 |
| 2025-05-23 | 21.31 | $4.90 | 3400 |
| 2025-05-22 | 21.77 | $4.98 | 7789 |
| 2025-05-21 | 22.25 | $4.90 | 8424 |
| 2025-05-20 | 22.65 | $5.05 | 17011 |
| 2025-05-19 | 23.15 | $5.12 | 11000 |
| 2025-05-16 | 23.47 | $5.09 | 19406 |
| 2025-05-15 | 23.71 | $5.17 | 7239 |
| 2025-05-14 | 23.97 | $5.14 | 4000 |
| 2025-05-13 | 24.32 | $5.10 | 6900 |
| 2025-05-12 | 24.69 | $5.35 | 4101 |
| 2025-05-09 | 25.17 | $5.18 | 15700 |
| 2025-05-08 | 25.68 | $5.15 | 20240 |
| 2025-05-07 | 26.11 | $5.35 | 19546 |
| 2025-05-06 | 26.52 | $5.35 | 26921 |
| 2025-05-05 | 26.72 | $5.46 | 4307 |
| 2025-05-02 | 26.77 | $5.42 | 40023 |
| 2025-05-01 | 27.00 | $5.55 | 119002 |
| 2025-04-30 | 27.24 | $5.75 | 25200 |
| 2025-04-29 | 27.03 | $6.10 | 80651 |
| 2025-04-28 | 26.59 | $5.95 | 45500 |
| 2025-04-25 | 26.42 | $5.71 | 39000 |
| 2025-04-24 | 26.22 | $6.16 | 13949 |
| 2025-04-23 | 25.54 | $6.64 | 141025 |
| 2025-04-22 | 24.90 | $5.73 | 12920 |
| 2025-04-21 | 24.89 | $5.55 | 9717 |
| 2025-04-17 | 24.88 | $5.59 | 3800 |
| 2025-04-16 | 25.01 | $5.25 | 21800 |
| 2025-04-15 | 25.14 | $5.41 | 20100 |
| 2025-04-14 | 25.58 | $5.41 | 28040 |
| 2025-04-11 | 26.20 | $5.04 | 9302 |
| 2025-04-10 | 26.93 | $4.91 | 24627 |
| 2025-04-09 | 27.66 | $5.34 | 84100 |
| 2025-04-08 | 28.25 | $5.52 | 35152 |
| 2025-04-07 | 28.59 | $5.62 | 14700 |
| 2025-04-04 | 28.80 | $5.95 | 32535 |
| 2025-04-03 | 29.03 | $5.74 | 70219 |
| 2025-04-02 | 29.16 | $5.50 | 20240 |
| 2025-04-01 | 29.63 | $5.61 | 32514 |
| 2025-03-31 | 30.21 | $5.21 | 40761 |
| 2025-03-28 | 30.81 | $5.51 | 24687 |
| 2025-03-27 | 31.02 | $5.92 | 64536 |
| 2025-03-26 | 30.80 | $6.00 | 89042 |
| 2025-03-25 | 30.58 | $5.93 | 20136 |
| 2025-03-24 | 30.89 | $5.67 | 18500 |
| 2025-03-21 | 31.24 | $5.76 | 23881 |
| 2025-03-20 | 31.64 | $5.62 | 32500 |
| 2025-03-19 | 32.16 | $5.40 | 60440 |
| 2025-03-18 | 32.72 | $5.76 | 61717 |
| 2025-03-17 | 32.71 | $5.97 | 104338 |
| 2025-03-14 | 32.72 | $6.07 | 119731 |
| 2025-03-13 | 32.82 | $5.51 | 98636 |
| 2025-03-12 | 32.97 | $5.29 | 331439 |
| 2025-03-11 | 33.13 | $4.62 | 121493 |
| 2025-03-10 | 33.89 | $3.53 | 73203 |
| 2025-03-07 | 35.18 | $3.95 | 40300 |
| 2025-03-06 | 36.33 | $4.04 | 54635 |
| 2025-03-05 | 37.55 | $3.78 | 42045 |
| 2025-03-04 | 38.97 | $3.77 | 22400 |
| 2025-03-03 | 40.38 | $3.67 | 36700 |
| 2025-02-28 | 41.86 | $4.08 | 44757 |
| 2025-02-27 | 43.42 | $3.76 | 89015 |
| 2025-02-26 | 45.10 | $3.98 | 36808 |
| 2025-02-25 | 46.57 | $4.04 | 60104 |
| 2025-02-24 | 47.99 | $4.36 | 193029 |
| 2025-02-21 | 49.35 | $5.30 | 120615 |
| 2025-02-20 | 50.06 | $6.05 | 134963 |
| 2025-02-19 | 50.25 | $6.28 | 96700 |
| 2025-02-18 | 50.31 | $6.23 | 58470 |
| 2025-02-14 | 50.38 | $6.44 | 95826 |
| 2025-02-13 | 50.46 | $6.25 | 67600 |
| 2025-02-12 | 50.65 | $5.91 | 173265 |
| 2025-02-11 | 50.88 | $5.90 | 97113 |
| 2025-02-10 | 51.06 | $6.23 | 147404 |
| 2025-02-07 | 51.25 | $5.90 | 129754 |
| 2025-02-06 | 51.51 | $5.98 | 101921 |
| 2025-02-05 | 51.69 | $6.09 | 323822 |
| 2025-02-04 | 51.81 | $5.83 | 520800 |
| 2025-02-03 | 52.03 | $6.74 | 184998 |
| 2025-01-31 | 51.77 | $7.09 | 215500 |
| 2025-01-30 | 51.37 | $7.28 | 191400 |
| 2025-01-29 | 50.95 | $6.98 | 143744 |
| 2025-01-28 | 50.46 | $7.28 | 88039 |
| 2025-01-27 | 50.01 | $7.17 | 146200 |
| 2025-01-24 | 49.39 | $7.69 | 414610 |
| 2025-01-23 | 48.74 | $8.15 | 1.0M |
| 2025-01-22 | 48.05 | $7.02 | 352900 |
| 2025-01-21 | 47.59 | $6.92 | 775435 |
| 2025-01-17 | 47.07 | $8.85 | 18.6M |
| 2025-01-16 | 46.52 | $5.42 | 254378 |
| 2025-01-15 | 46.73 | $6.62 | 292565 |
| 2025-01-14 | 46.39 | $7.73 | 493800 |
| 2025-01-13 | 45.39 | $11.11 | 862246 |
| 2025-01-10 | 43.60 | $8.86 | 359412 |
| 2025-01-08 | 42.05 | $7.65 | 323071 |
| 2025-01-07 | 40.56 | $7.52 | 542547 |
| 2025-01-06 | 39.04 | $6.70 | 733700 |
| 2025-01-03 | 37.44 | $6.04 | 4.0M |
| 2025-01-02 | 35.76 | $5.12 | 3.8M |
| 2024-12-31 | 34.37 | $7.60 | 89.7M |
| 2024-12-30 | 32.91 | $1.05 | 153541 |
| 2024-12-27 | 33.49 | $1.72 | 36614 |
| 2024-12-26 | 34.95 | $1.78 | 31600 |
| 2024-12-24 | 36.68 | $1.77 | 65600 |
| 2024-12-23 | 38.49 | $2.05 | 268500 |
| 2024-12-20 | 40.51 | $1.83 | 198100 |
| 2024-12-19 | 42.14 | $2.33 | 789700 |
| 2024-12-18 | 43.87 | $1.55 | 14656 |
| 2024-12-17 | 43.57 | $1.51 | 14110 |
| 2024-12-16 | 43.22 | $1.59 | 10231 |
| 2024-12-13 | 42.86 | $1.55 | 12218 |
| 2024-12-12 | 42.48 | $1.56 | 9711 |
| 2024-12-11 | 42.18 | $1.64 | 28522 |
| 2024-12-10 | 41.89 | $1.76 | 5000 |
| 2024-12-09 | 41.77 | $1.75 | 29211 |
| 2024-12-06 | 41.64 | $1.85 | 8100 |
| 2024-12-05 | 41.34 | $1.88 | 43160 |
| 2024-12-04 | 41.19 | $2.10 | 112505 |
| 2024-12-03 | 41.08 | $2.30 | 10816 |
| 2024-12-02 | 41.37 | $2.40 | 105000 |
| 2024-11-29 | 41.67 | $2.45 | 29400 |
| 2024-11-27 | 41.85 | $2.52 | 59300 |
| 2024-11-26 | 42.10 | $2.40 | 141100 |
| 2024-11-25 | 42.36 | $2.00 | 42000 |
| 2024-11-22 | 42.04 | $2.28 | 5403 |
| 2024-11-21 | 42.09 | $2.36 | 11300 |
| 2024-11-20 | 41.60 | $2.47 | 51013 |
| 2024-11-19 | 41.07 | $2.44 | 10819 |
| 2024-11-18 | 40.64 | $2.45 | 29744 |
| 2024-11-15 | 40.18 | $2.51 | 11300 |
| 2024-11-14 | 39.71 | $2.53 | 4200 |
| 2024-11-13 | 39.38 | $2.87 | 20900 |
| 2024-11-12 | 39.04 | $2.96 | 8900 |
| 2024-11-11 | 39.04 | $2.98 | 3828 |
| 2024-11-08 | 39.04 | $3.00 | 4000 |
| 2024-11-07 | 39.12 | $2.99 | 6500 |
| 2024-11-06 | 39.17 | $2.93 | 88622 |
| 2024-11-05 | 39.20 | $2.95 | 81400 |
| 2024-11-04 | 39.19 | $2.75 | 120822 |
| 2024-11-01 | 39.18 | $2.62 | 3500 |
| 2024-10-31 | 39.08 | $2.72 | 3800 |
| 2024-10-30 | 39.04 | $2.75 | 11233 |
| 2024-10-29 | 38.99 | $3.14 | 22019 |
| 2024-10-28 | 38.94 | $3.00 | 32400 |
| 2024-10-25 | 38.93 | $3.08 | 16600 |
| 2024-10-24 | 39.09 | $3.16 | 17200 |
| 2024-10-23 | 39.09 | $3.06 | 9200 |
| 2024-10-22 | 39.08 | $3.25 | 46200 |
| 2024-10-21 | 39.10 | $3.10 | 20831 |
| 2024-10-18 | 39.11 | $3.02 | 16499 |
| 2024-10-17 | 38.87 | $3.06 | 73950 |
| 2024-10-16 | 38.61 | $3.26 | 26065 |
| 2024-10-15 | 38.18 | $3.15 | 5722 |
| 2024-10-14 | 37.85 | $3.43 | 20007 |
| 2024-10-11 | 37.53 | $3.31 | 41961 |
| 2024-10-10 | 37.23 | $3.80 | 165286 |
| 2024-10-09 | 36.90 | $3.94 | 62033 |
| 2024-10-08 | 36.81 | $3.89 | 103117 |
| 2024-10-07 | 36.71 | $4.43 | 42431 |
| 2024-10-04 | 36.27 | $4.32 | 89397 |
| 2024-10-03 | 35.95 | $5.00 | 214935 |
| 2024-10-02 | 35.82 | $6.00 | 136304 |
| 2024-10-01 | 35.94 | $9.24 | 24800 |
| 2024-09-30 | 37.45 | $11.29 | 401300 |
| 2024-09-27 | 37.68 | $11.02 | 38800 |
| 2024-09-26 | 37.93 | $11.46 | 23100 |
| 2024-09-25 | 35.54 | $11.12 | 8400 |
| 2024-09-24 | 32.57 | $12.11 | 10300 |
| 2024-09-23 | 29.44 | $11.02 | 4200 |
| 2024-09-20 | 26.46 | $11.50 | 89700 |
| 2024-09-19 | 23.33 | $10.98 | 800 |
| 2024-09-18 | 23.78 | $11.10 | 200 |
| 2024-09-17 | 24.25 | $11.11 | — |
| 2024-09-16 | 24.03 | $11.11 | 500 |
| 2024-09-13 | 23.80 | $11.00 | — |
| 2024-09-12 | 24.17 | $11.00 | 1200 |
| 2024-09-11 | 24.57 | $10.99 | 1000 |
| 2024-09-10 | 25.22 | $11.00 | 200 |
| 2024-09-09 | 25.22 | $11.01 | 3000 |
| 2024-09-06 | 25.23 | $10.98 | 400 |
| 2024-09-05 | 24.01 | $10.98 | — |
| 2024-09-04 | 22.73 | $10.98 | 600 |
| 2024-09-03 | 21.38 | $10.98 | 400 |
| 2024-08-30 | 19.95 | $11.03 | — |
| 2024-08-29 | 19.37 | $11.03 | — |
| 2024-08-28 | 18.76 | $11.03 | — |
| 2024-08-27 | 18.12 | $11.03 | 22900 |
| 2024-08-26 | 17.44 | $11.06 | — |
| 2024-08-23 | 17.45 | $11.06 | — |
| 2024-08-22 | 17.46 | $11.06 | — |
| 2024-08-21 | 17.46 | $11.06 | — |
| 2024-08-20 | 17.47 | $11.06 | — |
| 2024-08-19 | 17.47 | $11.06 | — |
| 2024-08-16 | 17.48 | $11.06 | — |
| 2024-08-15 | 17.49 | $11.06 | — |
| 2024-08-14 | 17.50 | $11.06 | — |
| 2024-08-13 | 17.51 | $11.06 | — |
| 2024-08-12 | 17.51 | $11.06 | 18200 |
| 2024-08-09 | 17.52 | $11.07 | — |
| 2024-08-08 | 18.10 | $11.07 | — |
| 2024-08-07 | 18.70 | $11.07 | — |
| 2024-08-06 | 19.34 | $11.07 | 3100 |
| 2024-08-05 | 20.01 | $11.04 | 2800 |
| 2024-08-02 | 20.49 | $11.06 | — |
| 2024-08-01 | 21.46 | $11.06 | 11000 |
| 2024-07-31 | 22.47 | $11.02 | — |
| 2024-07-30 | 22.40 | $11.02 | 59700 |
| 2024-07-29 | 22.32 | $11.02 | 400 |
| 2024-07-26 | 22.43 | $11.03 | — |
| 2024-07-25 | 22.77 | $11.03 | — |
| 2024-07-24 | 23.12 | $11.03 | 600 |
| 2024-07-23 | 23.50 | $11.03 | 1100 |
| 2024-07-22 | 23.89 | $11.04 | 300 |
| 2024-07-19 | 23.76 | $11.03 | — |
| 2024-07-18 | 23.32 | $11.03 | 1300 |
| 2024-07-17 | 22.86 | $11.03 | — |
| 2024-07-16 | 22.38 | $11.03 | 1900 |
| 2024-07-15 | 21.87 | $11.04 | — |
| 2024-07-12 | 21.47 | $11.04 | — |
| 2024-07-11 | 21.04 | $11.04 | 400 |
| 2024-07-10 | 20.60 | $11.03 | 110100 |
| 2024-07-09 | 19.91 | $11.05 | — |
| 2024-07-08 | 19.54 | $11.05 | — |
| 2024-07-05 | 19.15 | $11.05 | — |
| 2024-07-03 | 18.75 | $11.05 | 1100 |
| 2024-07-02 | 18.32 | $11.06 | — |
| 2024-07-01 | 18.23 | $11.06 | 8400 |
| 2024-06-28 | 18.13 | $11.05 | — |
| 2024-06-27 | 18.42 | $11.05 | — |
| 2024-06-26 | 18.72 | $11.05 | 1200 |
| 2024-06-25 | 19.03 | $11.07 | — |
| 2024-06-24 | 19.76 | $11.07 | 200 |
| 2024-06-21 | 20.52 | $11.07 | 12600 |
| 2024-06-20 | 21.32 | $11.07 | — |
| 2024-06-18 | 22.17 | $11.07 | — |
| 2024-06-17 | 23.06 | $11.07 | 2600 |
| 2024-06-14 | 23.99 | $11.08 | 2000 |
| 2024-06-13 | 24.98 | $10.98 | 69100 |
| 2024-06-12 | 25.12 | $11.00 | — |
| 2024-06-11 | 25.56 | $11.00 | — |
| 2024-06-10 | 26.02 | $11.00 | — |
| 2024-06-07 | 26.50 | $11.00 | — |
| 2024-06-06 | 27.01 | $11.00 | — |
| 2024-06-05 | 27.55 | $11.00 | 10900 |
| 2024-06-04 | 28.12 | $10.95 | — |
| 2024-06-03 | 27.73 | $10.95 | 5900 |
| 2024-05-31 | 27.32 | $11.05 | — |
| 2024-05-30 | 27.63 | $11.05 | 100 |
| 2024-05-29 | 27.97 | $11.05 | 100 |
| 2024-05-28 | 28.32 | $11.05 | 100 |
| 2024-05-24 | 28.69 | $11.05 | — |
| 2024-05-23 | 29.07 | $11.05 | 100 |
| 2024-05-22 | 29.48 | $10.94 | 800 |
| 2024-05-21 | 29.81 | $10.96 | 200 |
| 2024-05-20 | 29.22 | $11.10 | — |
| 2024-05-17 | 29.77 | $11.10 | 500 |
| 2024-05-16 | 30.34 | $11.10 | — |
| 2024-05-15 | 30.75 | $11.10 | 300 |
| 2024-05-14 | 31.19 | $11.10 | — |
| 2024-05-13 | 31.65 | $11.10 | 1000 |
| 2024-05-10 | 32.13 | $11.02 | — |
| 2024-05-09 | 33.71 | $11.02 | — |
| 2024-05-08 | 35.37 | $11.02 | — |
| 2024-05-07 | 37.12 | $11.02 | — |
| 2024-05-06 | 38.96 | $11.02 | — |
| 2024-05-03 | 40.90 | $11.02 | — |
| 2024-05-02 | 42.93 | $11.02 | 800 |
| 2024-05-01 | 45.08 | $10.95 | 1000 |
| 2024-04-30 | 47.45 | $11.10 | — |
| 2024-04-29 | 47.32 | $11.10 | — |
| 2024-04-26 | 47.19 | $11.10 | 200 |
| 2024-04-25 | 47.05 | $11.09 | — |
| 2024-04-24 | 46.98 | $11.09 | 1200 |
| 2024-04-23 | 46.91 | $11.00 | 4400 |
| 2024-04-22 | 47.82 | $11.00 | 100 |
| 2024-04-19 | 47.35 | $11.05 | 800 |
| 2024-04-18 | 46.87 | $10.95 | 1100 |
| 2024-04-17 | 47.73 | $10.98 | — |
| 2024-04-16 | 47.21 | $10.98 | 500 |
| 2024-04-15 | 46.67 | $10.98 | — |
| 2024-04-12 | 46.11 | $10.98 | — |
| 2024-04-11 | 45.51 | $10.98 | 100 |
| 2024-04-10 | 44.88 | $10.98 | 16900 |
| 2024-04-09 | 44.22 | $10.96 | 5200 |
| 2024-04-08 | 44.09 | $10.95 | — |
| 2024-04-05 | 44.13 | $10.95 | 2300 |
| 2024-04-04 | 44.17 | $10.95 | — |
| 2024-04-03 | 44.22 | $10.95 | 103600 |
| 2024-04-02 | 44.27 | $10.95 | 3100 |
| 2024-04-01 | 43.44 | $10.94 | 2500 |
| 2024-03-28 | 42.70 | $10.93 | 1100 |
| 2024-03-27 | 41.91 | $10.93 | 1600 |
| 2024-03-26 | 41.09 | $10.92 | 2100 |
| 2024-03-25 | 40.34 | $10.92 | 46200 |
| 2024-03-22 | 39.55 | $10.90 | 400 |
| 2024-03-21 | 39.10 | $10.87 | — |
| 2024-03-20 | 39.15 | $10.87 | 8800 |
| 2024-03-19 | 39.21 | $10.90 | 112900 |
| 2024-03-18 | 39.26 | $10.89 | 2800 |
| 2024-03-15 | 38.91 | $10.87 | — |
| 2024-03-14 | 38.88 | $10.87 | — |
| 2024-03-13 | 38.85 | $10.87 | — |
| 2024-03-12 | 38.81 | $10.87 | 8000 |
| 2024-03-11 | 38.78 | $10.86 | 200 |
| 2024-03-08 | 38.91 | $10.85 | 4200 |
| 2024-03-07 | 39.22 | $10.85 | 500 |
| 2024-03-06 | 39.72 | $10.87 | — |
| 2024-03-05 | 39.51 | $10.87 | 5100 |
| 2024-03-04 | 39.29 | $10.86 | 200 |
| 2024-03-01 | 39.22 | $10.86 | 200 |
| 2024-02-29 | 39.13 | $10.85 | 300 |
| 2024-02-28 | 39.20 | $10.85 | 10300 |
| 2024-02-27 | 39.27 | $10.85 | 700 |
| 2024-02-26 | 39.49 | $10.86 | 500 |
| 2024-02-23 | 39.40 | $10.85 | 50100 |
| 2024-02-22 | 39.45 | $10.86 | 17200 |
| 2024-02-21 | 39.49 | $10.82 | — |
| 2024-02-20 | 40.18 | $10.82 | 1600 |
| 2024-02-16 | 40.91 | $10.82 | 300 |
| 2024-02-15 | 41.67 | $10.86 | 1500 |
| 2024-02-14 | 41.50 | $10.85 | 1200 |
| 2024-02-13 | 41.47 | $10.82 | 100 |
| 2024-02-12 | 41.92 | $10.85 | 1700 |
| 2024-02-09 | 41.16 | $10.85 | 4300 |
| 2024-02-08 | 40.35 | $10.79 | — |
| 2024-02-07 | 40.58 | $10.79 | 100 |
| 2024-02-06 | 40.82 | $10.80 | — |
| 2024-02-05 | 40.52 | $10.80 | 1300 |
| 2024-02-02 | 40.22 | $10.80 | — |
| 2024-02-01 | 39.32 | $10.80 | 100 |
| 2024-01-31 | 38.38 | $10.85 | 131600 |
| 2024-01-30 | 37.38 | $10.79 | 400200 |
| 2024-01-29 | 37.39 | $10.80 | — |
| 2024-01-26 | 36.69 | $10.80 | — |
| 2024-01-25 | 35.95 | $10.80 | — |
| 2024-01-24 | 35.18 | $10.80 | — |
| 2024-01-23 | 34.36 | $10.80 | — |
| 2024-01-22 | 33.50 | $10.80 | 4400 |
| 2024-01-19 | 32.60 | $10.77 | 52200 |
| 2024-01-18 | 32.36 | $10.75 | 57600 |
| 2024-01-17 | 32.42 | $10.74 | 5300 |
| 2024-01-16 | 32.83 | $10.73 | 700 |
| 2024-01-12 | 33.27 | $10.75 | 500 |
| 2024-01-11 | 32.32 | $10.75 | 1000 |
| 2024-01-10 | 31.31 | $10.75 | 500 |
| 2024-01-09 | 30.25 | $10.75 | 300 |
| 2024-01-08 | 29.13 | $10.75 | 300 |
| 2024-01-05 | 27.95 | $10.75 | 1300 |
| 2024-01-04 | 26.72 | $10.74 | 5900 |
| 2024-01-03 | 25.41 | $10.71 | — |
| 2024-01-02 | 25.15 | $10.71 | — |
| 2023-12-29 | 24.88 | $10.71 | — |
| 2023-12-28 | 24.59 | $10.71 | — |
| 2023-12-27 | 24.28 | $10.71 | — |
| 2023-12-26 | 23.96 | $10.71 | 1900 |
| 2023-12-22 | 23.62 | $10.70 | 1600 |
| 2023-12-21 | 23.27 | $10.70 | 13100 |
| 2023-12-20 | 22.89 | $10.67 | — |
| 2023-12-19 | 23.98 | $10.67 | 10600 |
| 2023-12-18 | 25.13 | $10.66 | 50000 |
| 2023-12-15 | 26.05 | $10.67 | — |
| 2023-12-14 | 27.31 | $10.67 | 400 |
| 2023-12-13 | 28.63 | $10.67 | 24500 |
| 2023-12-12 | 30.03 | $10.66 | — |
| 2023-12-11 | 31.50 | $10.66 | 1100 |
| 2023-12-08 | 33.04 | $10.68 | 2000 |
| 2023-12-07 | 34.67 | $10.67 | — |
| 2023-12-06 | 35.40 | $10.67 | 111200 |
| 2023-12-05 | 36.16 | $10.65 | 18900 |
| 2023-12-04 | 37.79 | $10.65 | 17800 |
| 2023-12-01 | 38.22 | $10.65 | 200 |
| 2023-11-30 | 38.67 | $10.64 | 2200 |
| 2023-11-29 | 39.15 | $10.64 | 500 |
| 2023-11-28 | 40.06 | $10.64 | 2500 |
| 2023-11-27 | 41.02 | $10.64 | 900 |
| 2023-11-24 | 42.03 | $10.64 | — |
| 2023-11-22 | 43.09 | $10.64 | 1000 |
| 2023-11-21 | 44.21 | $10.65 | 7200 |
| 2023-11-20 | 45.39 | $10.66 | 100 |
| 2023-11-17 | 45.37 | $10.64 | — |
| 2023-11-16 | 46.01 | $10.64 | — |
| 2023-11-15 | 46.69 | $10.64 | 7300 |
| 2023-11-14 | 47.40 | $10.64 | 17200 |
| 2023-11-13 | 48.14 | $10.64 | 3300 |
| 2023-11-10 | 48.93 | $10.65 | 800 |
| 2023-11-09 | 49.76 | $10.64 | — |
| 2023-11-08 | 50.95 | $10.64 | — |
| 2023-11-07 | 52.20 | $10.64 | 10400 |
| 2023-11-06 | 53.52 | $10.65 | — |
| 2023-11-03 | 54.34 | $10.65 | 1300 |
| 2023-11-02 | 55.20 | $10.65 | — |
| 2023-11-01 | 56.11 | $10.65 | 207400 |
| 2023-10-31 | 57.07 | $10.63 | — |
| 2023-10-30 | 58.61 | $10.63 | 1000 |
| 2023-10-27 | 60.22 | $10.63 | 12800 |
| 2023-10-26 | 61.92 | $10.64 | 219000 |
| 2023-10-25 | 63.70 | $10.66 | — |
| 2023-10-24 | 63.95 | $10.66 | — |
| 2023-10-23 | 64.20 | $10.66 | 1800 |
| 2023-10-20 | 64.47 | $10.66 | 500 |
| 2023-10-19 | 64.75 | $10.66 | — |
| 2023-10-18 | 65.05 | $10.66 | 25700 |
| 2023-10-17 | 65.37 | $10.64 | 12000 |
| 2023-10-16 | 65.83 | $10.63 | — |
| 2023-10-13 | 66.64 | $10.63 | — |
| 2023-10-12 | 67.49 | $10.63 | 2400 |
| 2023-10-11 | 68.38 | $10.62 | 136900 |
| 2023-10-10 | 69.32 | $10.64 | 157400 |
| 2023-10-09 | 70.31 | $10.64 | 249500 |
| 2023-10-06 | 70.41 | $10.63 | — |
| 2023-10-05 | 70.61 | $10.63 | 5100 |
| 2023-10-04 | 70.83 | $10.63 | 56100 |
| 2023-10-03 | 71.06 | $10.64 | 88900 |
| 2023-10-02 | 70.83 | $10.64 | 43300 |
| 2023-09-29 | 70.59 | $10.64 | 17100 |
| 2023-09-28 | 70.33 | $10.65 | 198600 |
| 2023-09-27 | 69.62 | $10.65 | 776300 |
| 2023-09-26 | 68.86 | $10.58 | 2100 |
| 2023-09-25 | 68.61 | $10.58 | — |
| 2023-09-22 | 68.36 | $10.58 | 100 |
| 2023-09-21 | 68.08 | $10.58 | — |
| 2023-09-20 | 67.80 | $10.58 | 73700 |
| 2023-09-19 | 67.49 | $10.56 | 112900 |
| 2023-09-18 | 67.26 | $10.56 | 5000 |
| 2023-09-15 | 67.01 | $10.56 | 12000 |
| 2023-09-14 | 66.75 | $10.56 | 300 |
| 2023-09-13 | 66.47 | $10.56 | — |
| 2023-09-12 | 66.34 | $10.56 | — |
| 2023-09-11 | 66.20 | $10.56 | 107000 |
| 2023-09-08 | 66.06 | $10.57 | 481600 |
| 2023-09-07 | 65.90 | $10.57 | 124300 |
| 2023-09-06 | 65.74 | $10.56 | 9600 |
| 2023-09-05 | 65.80 | $10.56 | 2800 |
| 2023-09-01 | 65.86 | $10.56 | 8700 |
| 2023-08-31 | 65.92 | $10.55 | 39300 |
| 2023-08-30 | 65.99 | $10.55 | 6200 |
| 2023-08-29 | 66.06 | $10.55 | 12100 |
| 2023-08-28 | 66.55 | $10.54 | 7100 |
| 2023-08-25 | 67.07 | $10.55 | 2400 |
| 2023-08-24 | 67.27 | $10.55 | 11100 |
| 2023-08-23 | 67.47 | $10.55 | 19500 |
| 2023-08-22 | 67.69 | $10.54 | — |
| 2023-08-21 | 67.99 | $10.54 | 3100 |
| 2023-08-18 | 68.31 | $10.52 | 100 |
| 2023-08-17 | 68.79 | $10.52 | 200 |
| 2023-08-16 | 69.29 | $10.53 | — |
| 2023-08-15 | 69.54 | $10.53 | 9600 |
| 2023-08-14 | 69.81 | $10.53 | 89900 |
| 2023-08-11 | 70.08 | $10.50 | 12400 |
| 2023-08-10 | 70.62 | $10.49 | 5600 |
| 2023-08-09 | 71.18 | $10.47 | — |
| 2023-08-08 | 71.90 | $10.47 | 1400 |
| 2023-08-07 | 72.66 | $10.45 | 700 |
| 2023-08-04 | 73.59 | $10.47 | 400 |
| 2023-08-03 | 74.08 | $10.47 | 2200 |
| 2023-08-02 | 74.60 | $10.43 | 500 |
| 2023-08-01 | 75.38 | $10.47 | 900 |
| 2023-07-31 | 75.10 | $10.45 | 37600 |
| 2023-07-28 | 74.87 | $10.43 | 500 |
| 2023-07-27 | 74.71 | $10.41 | — |
| 2023-07-26 | 74.61 | $10.41 | — |
| 2023-07-25 | 74.51 | $10.41 | — |
| 2023-07-24 | 74.41 | $10.41 | — |
| 2023-07-21 | 74.29 | $10.41 | 2300 |
| 2023-07-20 | 74.18 | $10.42 | 18200 |
| 2023-07-19 | 74.05 | $10.45 | 60600 |
| 2023-07-18 | 73.92 | $10.41 | 79000 |
| 2023-07-17 | 73.91 | $10.41 | 79700 |
| 2023-07-14 | 73.90 | $10.42 | 100 |
| 2023-07-13 | 73.67 | $10.42 | 400 |
| 2023-07-12 | 73.43 | $10.42 | 600 |
| 2023-07-11 | 73.17 | $10.42 | 600 |
| 2023-07-10 | 72.91 | $10.42 | 7400 |
| 2023-07-07 | 72.62 | $10.41 | 3800 |
| 2023-07-06 | 72.35 | $10.42 | 5000 |
| 2023-07-05 | 72.06 | $10.40 | 196900 |
| 2023-07-03 | 71.77 | $10.40 | — |
| 2023-06-30 | 71.49 | $10.40 | 11500 |
| 2023-06-29 | 71.19 | $10.40 | 19600 |
| 2023-06-28 | 70.88 | $10.42 | 300 |
| 2023-06-27 | 69.98 | $10.42 | 2000 |
| 2023-06-26 | 69.04 | $10.42 | 4400 |
| 2023-06-23 | 68.04 | $10.41 | 241600 |
| 2023-06-22 | 67.26 | $10.40 | 300 |
| 2023-06-21 | 66.48 | $10.42 | 184700 |
| 2023-06-20 | 65.66 | $10.39 | 2000 |
| 2023-06-16 | 65.47 | $10.38 | — |
| 2023-06-15 | 65.48 | $10.38 | — |
| 2023-06-14 | 65.48 | $10.38 | — |
| 2023-06-13 | 65.49 | $10.38 | 570000 |
| 2023-06-12 | 65.50 | $10.38 | 1300 |
| 2023-06-09 | 65.50 | $10.37 | 1100 |
| 2023-06-08 | 65.60 | $10.36 | — |
| 2023-06-07 | 65.75 | $10.36 | — |
| 2023-06-06 | 65.91 | $10.36 | 1900 |
| 2023-06-05 | 66.08 | $10.35 | 16700 |
| 2023-06-02 | 66.29 | $10.35 | 4600 |
| 2023-06-01 | 66.52 | $10.32 | 1000 |
| 2023-05-31 | 66.89 | $10.31 | — |
| 2023-05-30 | 67.31 | $10.31 | 100 |
| 2023-05-26 | 67.76 | $10.31 | 700 |
| 2023-05-25 | 68.23 | $10.31 | 100 |
| 2023-05-24 | 68.72 | $10.31 | — |
| 2023-05-23 | 69.25 | $10.31 | 600 |
| 2023-05-22 | 69.79 | $10.31 | 5700 |
| 2023-05-19 | 70.37 | $10.33 | 1600 |
| 2023-05-18 | 70.74 | $10.31 | 100 |
| 2023-05-17 | 71.21 | $10.31 | — |
| 2023-05-16 | 71.71 | $10.31 | 417900 |
| 2023-05-15 | 72.23 | $10.31 | 900 |
| 2023-05-12 | 72.86 | $10.30 | 800 |
| 2023-05-11 | 73.54 | $10.31 | 180400 |
| 2023-05-10 | 74.16 | $10.30 | 51100 |
| 2023-05-09 | 74.89 | $10.30 | 89900 |
| 2023-05-08 | 75.67 | $10.27 | 290900 |
| 2023-05-05 | 76.54 | $10.27 | 164100 |
| 2023-05-04 | 77.37 | $10.29 | 5900 |
| 2023-05-03 | 78.00 | $10.30 | 6200 |
| 2023-05-02 | 78.69 | $10.30 | 150000 |
| 2023-05-01 | 79.25 | $10.29 | 250500 |
| 2023-04-28 | 79.84 | $10.28 | 103500 |
| 2023-04-27 | 80.47 | $10.32 | — |
| 2023-04-26 | 80.83 | $10.32 | 33300 |
| 2023-04-25 | 81.21 | $10.31 | 3200 |
| 2023-04-24 | 81.55 | $10.27 | 200 |
| 2023-04-21 | 81.94 | $10.29 | 48300 |
| 2023-04-20 | 82.35 | $10.35 | 5900 |
| 2023-04-19 | 82.34 | $10.39 | 205400 |
| 2023-04-18 | 82.32 | $10.26 | 832600 |
| 2023-04-17 | 83.31 | $10.24 | 1900 |
| 2023-04-14 | 84.37 | $10.22 | 10000 |
| 2023-04-13 | 85.58 | $10.24 | 64100 |
| 2023-04-12 | 86.86 | $10.22 | 21400 |
| 2023-04-11 | 87.91 | $10.40 | 14400 |
| 2023-04-10 | 87.77 | $10.32 | 144600 |
| 2023-04-06 | 87.62 | $10.38 | 568300 |
| 2023-04-05 | 87.90 | $10.39 | 361000 |
| 2023-04-04 | 88.18 | $10.39 | 1.5M |
| 2023-04-03 | 88.30 | $10.40 | 214100 |
| 2023-03-31 | 88.42 | $10.39 | 46700 |
| 2023-03-30 | 88.54 | $10.41 | 403500 |
| 2023-03-29 | 88.33 | $10.42 | 226100 |
| 2023-03-28 | 88.11 | $10.41 | 82200 |
| 2023-03-27 | 87.88 | $10.42 | 3.8M |
| 2023-03-24 | 87.63 | $10.39 | — |
| 2023-03-23 | 87.39 | $10.39 | 1.3M |
| 2023-03-22 | 87.13 | $10.37 | 100 |
| 2023-03-21 | 86.88 | $10.37 | 100 |
| 2023-03-20 | 86.60 | $10.37 | — |
| 2023-03-17 | 86.32 | $10.37 | — |
| 2023-03-16 | 86.02 | $10.37 | 31400 |
| 2023-03-15 | 85.70 | $10.37 | 103900 |
| 2023-03-14 | 85.26 | $10.37 | 200 |
| 2023-03-13 | 84.80 | $10.37 | 1000 |
| 2023-03-10 | 84.31 | $10.36 | 500 |
| 2023-03-09 | 83.80 | $10.37 | 283900 |
| 2023-03-08 | 83.26 | $10.36 | 14800 |
| 2023-03-07 | 82.60 | $10.36 | 20300 |
| 2023-03-06 | 81.91 | $10.36 | 49600 |
| 2023-03-03 | 81.19 | $10.36 | 18000 |
| 2023-03-02 | 80.43 | $10.35 | 5800 |
| 2023-03-01 | 79.64 | $10.34 | 12000 |
| 2023-02-28 | 78.81 | $10.34 | 23600 |
| 2023-02-27 | 78.04 | $10.34 | 4500 |
| 2023-02-24 | 77.23 | $10.34 | 200 |
| 2023-02-23 | 76.37 | $10.33 | — |
| 2023-02-22 | 75.47 | $10.33 | 201800 |
| 2023-02-21 | 74.53 | $10.32 | 3900 |
| 2023-02-17 | 73.53 | $10.32 | 100 |
| 2023-02-16 | 72.66 | $10.32 | — |
| 2023-02-15 | 71.75 | $10.32 | 85400 |
| 2023-02-14 | 70.79 | $10.31 | 300 |
| 2023-02-13 | 69.89 | $10.31 | 28800 |
| 2023-02-10 | 68.95 | $10.31 | 1000 |
| 2023-02-09 | 67.95 | $10.32 | — |
| 2023-02-08 | 66.81 | $10.32 | 45700 |
| 2023-02-07 | 65.61 | $10.31 | 52800 |
| 2023-02-06 | 64.35 | $10.31 | — |
| 2023-02-03 | 63.02 | $10.31 | 4800 |
| 2023-02-02 | 61.63 | $10.30 | 19800 |
| 2023-02-01 | 60.16 | $10.30 | 27300 |
| 2023-01-31 | 58.61 | $10.29 | 300000 |
| 2023-01-30 | 56.98 | $10.31 | 1.2M |
| 2023-01-27 | 55.70 | $10.30 | 815200 |
| 2023-01-26 | 54.34 | $10.29 | 1400 |
| 2023-01-25 | 52.81 | $10.27 | 12400 |
| 2023-01-24 | 51.99 | $10.27 | 297800 |
| 2023-01-23 | 51.14 | $10.25 | 5600 |
| 2023-01-20 | 50.26 | $10.27 | 3200 |
| 2023-01-19 | 49.18 | $10.27 | — |
| 2023-01-18 | 47.90 | $10.27 | 3100 |
| 2023-01-17 | 46.54 | $10.28 | 100 |
| 2023-01-13 | 44.85 | $10.25 | — |
| 2023-01-12 | 43.11 | $10.25 | 1300 |
| 2023-01-11 | 41.28 | $10.22 | — |
| 2023-01-10 | 41.51 | $10.22 | — |
| 2023-01-09 | 41.76 | $10.22 | 1000 |
| 2023-01-06 | 42.02 | $10.22 | 2600 |
| 2023-01-05 | 42.29 | $10.24 | 1000 |
| 2023-01-04 | 42.58 | $10.22 | — |
| 2023-01-03 | 43.09 | $10.22 | 2400 |
| 2022-12-30 | 43.64 | $10.26 | 100 |
| 2022-12-29 | 42.75 | $10.26 | 100 |
| 2022-12-28 | 41.82 | $10.21 | 343900 |
| 2022-12-27 | 41.23 | $10.17 | 400 |
| 2022-12-23 | 41.01 | $10.20 | — |
| 2022-12-22 | 39.77 | $10.20 | 7000 |
| 2022-12-21 | 38.46 | $10.15 | 5100 |
| 2022-12-20 | 37.81 | $10.15 | 4300 |
| 2022-12-19 | 37.12 | $10.13 | 200 |
| 2022-12-16 | 36.67 | $10.14 | 39400 |
| 2022-12-15 | 35.78 | $10.15 | 12600 |
| 2022-12-14 | 34.84 | $10.13 | 100 |
| 2022-12-13 | 34.13 | $10.13 | 27200 |
| 2022-12-12 | 33.37 | $10.13 | 1100 |
| 2022-12-09 | 32.58 | $10.13 | — |
| 2022-12-08 | 31.36 | $10.13 | 14200 |
| 2022-12-07 | 30.07 | $10.11 | — |
| 2022-12-06 | 29.78 | $10.11 | — |
| 2022-12-05 | 29.48 | $10.11 | 6800 |
| 2022-12-02 | 29.16 | $10.10 | 300 |
| 2022-12-01 | 29.03 | $10.10 | 113000 |
| 2022-11-30 | 28.89 | $10.07 | — |
| 2022-11-29 | 29.73 | $10.07 | — |
| 2022-11-28 | 30.62 | $10.07 | 1300 |
| 2022-11-25 | 31.55 | $10.10 | — |
| 2022-11-23 | 30.70 | $10.10 | — |
| 2022-11-22 | 29.81 | $10.10 | 23300 |
| 2022-11-21 | 28.86 | $10.06 | 113300 |
| 2022-11-18 | 29.23 | $10.06 | — |
| 2022-11-17 | 29.62 | $10.06 | 50300 |
| 2022-11-16 | 30.03 | $10.06 | 74300 |
| 2022-11-15 | 30.46 | $10.06 | 46800 |
| 2022-11-14 | 30.91 | $10.06 | 54800 |
| 2022-11-11 | 31.39 | $10.06 | — |
| 2022-11-10 | 32.21 | $10.06 | — |
| 2022-11-09 | 33.08 | $10.06 | 85600 |
| 2022-11-08 | 33.99 | $10.06 | — |
| 2022-11-07 | 34.95 | $10.06 | 20000 |
| 2022-11-04 | 35.96 | $10.10 | — |
| 2022-11-03 | 35.07 | $10.10 | — |
| 2022-11-02 | 34.14 | $10.10 | 30100 |
| 2022-11-01 | 33.15 | $10.08 | 300 |
| 2022-10-31 | 32.51 | $10.09 | — |
| 2022-10-28 | 31.21 | $10.09 | 12700 |
| 2022-10-27 | 29.85 | $10.08 | — |
| 2022-10-26 | 28.59 | $10.08 | 24800 |
| 2022-10-25 | 27.26 | $10.07 | 195900 |
| 2022-10-24 | 25.86 | $10.07 | 28900 |
| 2022-10-21 | 24.57 | $10.06 | 77100 |
| 2022-10-20 | 23.41 | $10.02 | 210300 |
| 2022-10-19 | 22.95 | $9.99 | — |
| 2022-10-18 | 23.98 | $9.99 | 4300 |
| 2022-10-17 | 25.06 | $9.99 | — |
| 2022-10-14 | 26.21 | $9.99 | 100 |
| 2022-10-13 | 27.41 | $9.99 | — |
| 2022-10-12 | 28.68 | $9.99 | 1700 |
| 2022-10-11 | 30.01 | $10.00 | — |
| 2022-10-10 | 31.22 | $10.00 | — |
| 2022-10-07 | 32.50 | $10.00 | 10400 |
| 2022-10-06 | 33.85 | $9.99 | — |
| 2022-10-05 | 35.50 | $9.99 | 500 |
| 2022-10-04 | 37.24 | $10.02 | — |
| 2022-10-03 | 37.41 | $10.02 | — |
| 2022-09-30 | 37.58 | $10.02 | 31200 |
| 2022-09-29 | 37.76 | $10.02 | 42100 |
| 2022-09-28 | 37.95 | $9.99 | — |
| 2022-09-27 | 38.15 | $9.99 | — |
| 2022-09-26 | 38.36 | $9.99 | 800 |
| 2022-09-23 | 38.58 | $10.00 | 173300 |
| 2022-09-22 | 38.14 | $9.99 | 300600 |
| 2022-09-21 | 37.68 | $9.96 | 17000 |
| 2022-09-20 | 38.16 | $9.96 | — |
| 2022-09-19 | 39.14 | $9.96 | — |
| 2022-09-16 | 40.17 | $9.96 | — |
| 2022-09-15 | 41.25 | $9.96 | — |
| 2022-09-14 | 42.39 | $9.96 | 2600 |
| 2022-09-13 | 43.60 | $9.96 | — |
| 2022-09-12 | 44.86 | $9.96 | — |
| 2022-09-09 | 46.19 | $9.96 | — |
| 2022-09-08 | 47.59 | $9.96 | — |
| 2022-09-07 | 49.06 | $9.96 | 11300 |
| 2022-09-06 | 50.62 | $9.96 | 4200 |
| 2022-09-02 | 52.25 | $9.95 | 4700 |
| 2022-09-01 | 54.29 | $9.95 | 27000 |
| 2022-08-31 | 56.44 | $9.96 | — |
| 2022-08-30 | 58.26 | $9.96 | — |
| 2022-08-29 | 60.18 | $9.96 | 100 |
| 2022-08-26 | 62.20 | $9.97 | 100 |
| 2022-08-25 | 63.89 | $9.97 | 500000 |
| 2022-08-24 | 65.67 | $9.99 | — |
| 2022-08-23 | 66.60 | $9.99 | 330000 |
| 2022-08-22 | 67.58 | $10.01 | — |
| 2022-08-19 | 67.50 | $10.01 | — |
| 2022-08-18 | 67.41 | $10.01 | — |
| 2022-08-17 | 67.32 | $10.01 | 1.0M |
| 2022-08-16 | 67.23 | $10.00 | — |
| 2022-08-15 | 67.13 | $10.00 | — |
| 2022-08-12 | 67.02 | $10.00 | 4100 |
| 2022-08-11 | 66.91 | $10.01 | 30400 |
| 2022-08-10 | 66.79 | $10.00 | 100 |
| 2022-08-09 | 66.75 | $10.00 | 50500 |
| 2022-08-08 | 66.70 | $9.99 | — |
| 2022-08-05 | 66.66 | $9.99 | — |
| 2022-08-04 | 66.61 | $9.99 | 50000 |
| 2022-08-03 | 66.55 | $9.99 | 8900 |
| 2022-08-02 | 66.50 | $10.00 | 51500 |
| 2022-08-01 | 66.44 | $9.99 | — |
| 2022-07-29 | 66.38 | $9.99 | — |
| 2022-07-28 | 66.31 | $9.99 | 101100 |
| 2022-07-27 | 66.25 | $9.98 | 220100 |
| 2022-07-26 | 66.18 | $9.98 | — |
| 2022-07-25 | 66.20 | $9.98 | — |
| 2022-07-22 | 66.23 | $9.98 | — |
| 2022-07-21 | 66.26 | $9.98 | 100 |
| 2022-07-20 | 66.29 | $9.95 | — |
| 2022-07-19 | 66.47 | $9.95 | — |
| 2022-07-18 | 66.65 | $9.95 | — |
| 2022-07-15 | 66.85 | $9.95 | — |
| 2022-07-14 | 67.05 | $9.95 | 100800 |
| 2022-07-13 | 67.27 | $9.96 | 100 |
| 2022-07-12 | 67.32 | $9.93 | — |
| 2022-07-11 | 67.48 | $9.93 | — |
| 2022-07-08 | 67.65 | $9.93 | 500 |
| 2022-07-07 | 67.83 | $9.93 | — |
| 2022-07-06 | 68.21 | $9.93 | — |
| 2022-07-05 | 68.61 | $9.93 | 52100 |
| 2022-07-01 | 69.02 | $9.95 | — |
| 2022-06-30 | 69.01 | $9.95 | 2000 |
| 2022-06-29 | 68.99 | $9.97 | — |
| 2022-06-28 | 68.02 | $9.97 | — |
| 2022-06-27 | 67.00 | $9.97 | — |
| 2022-06-24 | 65.93 | $9.97 | 600 |
| 2022-06-23 | 64.79 | $9.97 | 100 |
| 2022-06-22 | 63.46 | $9.97 | 600 |
| 2022-06-21 | 62.05 | $9.97 | 10900 |
| 2022-06-17 | 60.57 | $9.98 | 28700 |
| 2022-06-16 | 60.00 | $9.93 | 1600 |
| 2022-06-15 | 59.65 | $9.94 | 300 |
| 2022-06-14 | 58.93 | $9.94 | — |
| 2022-06-13 | 58.59 | $9.94 | 4300 |
| 2022-06-10 | 58.23 | $9.94 | 3300 |
| 2022-06-09 | 57.85 | $9.94 | 1300 |
| 2022-06-08 | 58.08 | $9.95 | — |
| 2022-06-07 | 57.85 | $9.95 | 704300 |
| 2022-06-06 | 57.62 | $9.93 | 600 |
| 2022-06-03 | 57.37 | $9.95 | — |
| 2022-06-02 | 57.76 | $9.95 | — |
| 2022-06-01 | 58.17 | $9.95 | — |
| 2022-05-31 | 58.60 | $9.95 | — |
| 2022-05-27 | 59.06 | $9.95 | 157400 |
| 2022-05-26 | 59.54 | $9.95 | — |
| 2022-05-25 | 60.04 | $9.95 | — |
| 2022-05-24 | 60.57 | $9.95 | — |
| 2022-05-23 | 61.13 | $9.95 | — |
| 2022-05-20 | 61.72 | $9.95 | — |
| 2022-05-19 | 62.34 | $9.95 | — |
| 2022-05-18 | 62.99 | $9.95 | — |
| 2022-05-17 | 63.68 | $9.95 | — |
| 2022-05-16 | 64.40 | $9.95 | — |
| 2022-05-13 | 65.16 | $9.95 | — |
| 2022-05-12 | 65.97 | $9.95 | 200 |
| 2022-05-11 | 66.81 | $9.95 | — |
| 2022-05-10 | 67.70 | $9.95 | 100 |
| 2022-05-09 | 68.63 | $9.95 | — |
| 2022-05-06 | 69.61 | $9.95 | 500 |
| 2022-05-05 | 70.65 | $9.96 | — |
| 2022-05-04 | 71.55 | $9.96 | 5800 |
| 2022-05-03 | 72.49 | $9.96 | — |
| 2022-05-02 | 73.55 | $9.96 | 11800 |
| 2022-04-29 | 74.65 | $9.95 | — |
| 2022-04-28 | 75.87 | $9.95 | 300 |
| 2022-04-27 | 77.15 | $10.01 | — |
| 2022-04-26 | 77.49 | $10.01 | — |
| 2022-04-25 | 77.86 | $10.01 | 300 |
| 2022-04-22 | 78.24 | $9.98 | — |
| 2022-04-21 | 78.73 | $9.98 | 900 |
| 2022-04-20 | 79.25 | $9.94 | 100000 |
| 2022-04-19 | 79.91 | $9.97 | — |
| 2022-04-18 | 80.13 | $9.97 | — |
| 2022-04-14 | 80.36 | $9.97 | 1200 |
| 2022-04-13 | 80.60 | $9.96 | 1100 |
| 2022-04-12 | 80.87 | $9.93 | 5800 |
| 2022-04-11 | 81.22 | $9.93 | 400 |
| 2022-04-08 | 81.59 | $9.93 | 1600 |
| 2022-04-07 | 81.97 | $9.94 | 175300 |
| 2022-04-06 | 82.25 | $9.94 | 62600 |
| 2022-04-05 | 82.55 | $9.94 | 541000 |
| 2022-04-04 | 82.74 | $9.95 | 200 |
| 2022-04-01 | 82.83 | $9.97 | — |
| 2022-03-31 | 82.69 | $9.97 | 1300 |
| 2022-03-30 | 82.55 | $9.93 | 100 |
| 2022-03-29 | 82.44 | $9.93 | 1000 |
| 2022-03-28 | 82.32 | $9.93 | 2300 |
| 2022-03-25 | 82.21 | $9.92 | 141400 |
| 2022-03-24 | 82.09 | $9.91 | 54700 |
| 2022-03-23 | 81.97 | $9.93 | 400 |
| 2022-03-22 | 81.58 | $9.94 | 602100 |
| 2022-03-21 | 81.17 | $9.92 | — |
| 2022-03-18 | 80.75 | $9.92 | — |
| 2022-03-17 | 80.30 | $9.92 | 41300 |
| 2022-03-16 | 79.83 | $9.92 | — |
| 2022-03-15 | 79.33 | $9.92 | — |
| 2022-03-14 | 78.81 | $9.92 | — |
| 2022-03-11 | 78.26 | $9.92 | 68100 |
| 2022-03-10 | 77.69 | $9.91 | 100 |
| 2022-03-09 | 77.08 | $9.91 | — |
| 2022-03-08 | 76.45 | $9.91 | 700 |
| 2022-03-07 | 75.78 | $9.93 | 11100 |
| 2022-03-04 | 75.07 | $9.84 | — |
| 2022-03-03 | 74.35 | $9.84 | — |
| 2022-03-02 | 73.60 | $9.84 | — |
| 2022-03-01 | 72.81 | $9.84 | 18500 |
| 2022-02-28 | 71.97 | $9.87 | 1700 |
| 2022-02-25 | 71.10 | $9.88 | 64300 |
| 2022-02-24 | 70.19 | $9.84 | 1000 |
| 2022-02-23 | 69.23 | $9.85 | — |
| 2022-02-22 | 68.19 | $9.85 | 34500 |
| 2022-02-18 | 67.10 | $9.86 | 11000 |
| 2022-02-17 | 65.95 | $9.86 | 200 |
| 2022-02-16 | 64.64 | $9.87 | 4900 |
| 2022-02-15 | 63.27 | $9.86 | 300 |
| 2022-02-14 | 61.82 | $9.95 | 1000 |
| 2022-02-11 | 60.25 | $9.85 | — |
| 2022-02-10 | 58.60 | $9.85 | 400 |
| 2022-02-09 | 56.87 | $9.87 | 100100 |
| 2022-02-08 | 55.00 | $9.89 | — |
| 2022-02-07 | 52.99 | $9.89 | 2600 |
| 2022-02-04 | 50.87 | $9.85 | 39900 |
| 2022-02-03 | 48.64 | $9.84 | — |
| 2022-02-02 | 46.29 | $9.84 | 700 |
| 2022-02-01 | 43.82 | $9.84 | 400100 |
| 2022-01-31 | 41.22 | $9.88 | 600 |
| 2022-01-28 | 38.41 | $9.81 | — |
| 2022-01-27 | 35.46 | $9.81 | 300 |
| 2022-01-26 | 32.36 | $9.81 | — |
| 2022-01-25 | 29.09 | $9.81 | 500 |
| 2022-01-24 | 25.65 | $9.84 | 100500 |
| 2022-01-21 | 22.01 | $9.81 | 1200 |
| 2022-01-20 | 18.18 | $9.84 | 26100 |
| 2022-01-19 | 14.16 | $9.86 | 119000 |
| 2022-01-18 | 9.79 | $9.90 | — |
| 2022-01-14 | 5.14 | $9.90 | — |
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