Is Bankinter, S.A. (BKNIY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bankinter, S.A. (BKNIY) research center and poll results.
OTC : BKNIY
Bankinter, S.A.
$17.728 USD
-$0.25 (-1.4%)
- Volume
- 100
- Average Volume
- 69.4K
- Market Capitalization
- $15.93B
- P/E Ratio
- 12.82
- Dividend Yield
- 3.94%
- Price Target
- Year High
- $18.00
- Year Low
- $13.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.16
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
17.21
2026-07-17
Close Price
$17.73
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.91
Average
8.84
Maximum
17.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.21 | $17.73 | 100 |
| 2026-07-16 | 17.20 | $17.98 | 6600 |
| 2026-07-15 | 17.15 | $17.71 | 12302 |
| 2026-07-14 | 17.09 | $17.75 | 15649 |
| 2026-07-13 | 17.05 | $17.26 | 12000 |
| 2026-07-10 | 16.99 | $17.47 | 7500 |
| 2026-07-09 | 16.91 | $17.35 | 7727 |
| 2026-07-08 | 16.85 | $17.07 | 11900 |
| 2026-07-07 | 16.80 | $17.37 | 8135 |
| 2026-07-06 | 16.74 | $17.36 | 11700 |
| 2026-07-02 | 16.69 | $17.22 | 11100 |
| 2026-07-01 | 16.65 | $16.82 | 15615 |
| 2026-06-30 | 16.63 | $16.60 | 514500 |
| 2026-06-29 | 16.63 | $16.55 | 541500 |
| 2026-06-26 | 16.64 | $16.60 | 17500 |
| 2026-06-25 | 16.65 | $16.46 | 11100 |
| 2026-06-24 | 16.67 | $16.62 | 10213 |
| 2026-06-23 | 16.66 | $17.11 | 18000 |
| 2026-06-22 | 16.63 | $17.48 | 20603 |
| 2026-06-18 | 16.58 | $17.62 | 16407 |
| 2026-06-17 | 16.52 | $17.58 | 42900 |
| 2026-06-16 | 16.44 | $16.91 | 659600 |
| 2026-06-15 | 16.40 | $16.57 | 1.3M |
| 2026-06-12 | 16.37 | $16.88 | 15500 |
| 2026-06-11 | 16.32 | $16.19 | 27200 |
| 2026-06-10 | 16.31 | $15.88 | 18934 |
| 2026-06-09 | 16.32 | $16.07 | 25000 |
| 2026-06-08 | 16.34 | $16.09 | 27300 |
| 2026-06-05 | 16.37 | $16.15 | 24900 |
| 2026-06-04 | 16.38 | $16.41 | 44700 |
| 2026-06-03 | 16.39 | $16.43 | 27800 |
| 2026-06-02 | 16.38 | $16.45 | 40100 |
| 2026-06-01 | 16.36 | $16.54 | 24400 |
| 2026-05-29 | 16.37 | $16.76 | 19100 |
| 2026-05-28 | 16.36 | $16.72 | 15048 |
| 2026-05-27 | 16.35 | $16.88 | 23100 |
| 2026-05-26 | 16.33 | $16.48 | 12408 |
| 2026-05-22 | 16.32 | $16.56 | 17700 |
| 2026-05-21 | 16.31 | $16.42 | 24729 |
| 2026-05-20 | 16.30 | $16.40 | 18900 |
| 2026-05-19 | 16.33 | $16.08 | 26044 |
| 2026-05-18 | 16.39 | $16.00 | 34948 |
| 2026-05-15 | 16.46 | $15.91 | 33647 |
| 2026-05-14 | 16.55 | $16.01 | 34618 |
| 2026-05-13 | 16.62 | $16.05 | 22518 |
| 2026-05-12 | 16.70 | $15.99 | 43700 |
| 2026-05-11 | 16.78 | $16.48 | 26300 |
| 2026-05-08 | 16.80 | $16.58 | 13500 |
| 2026-05-07 | 16.84 | $16.38 | 29000 |
| 2026-05-06 | 16.88 | $16.63 | 25326 |
| 2026-05-05 | 16.90 | $16.34 | 22300 |
| 2026-05-04 | 16.89 | $16.04 | 50900 |
| 2026-05-01 | 16.90 | $16.66 | 9000 |
| 2026-04-30 | 16.86 | $16.55 | 27100 |
| 2026-04-29 | 16.83 | $16.49 | 16300 |
| 2026-04-28 | 16.80 | $16.57 | 23400 |
| 2026-04-27 | 16.74 | $16.26 | 27100 |
| 2026-04-24 | 16.69 | $16.28 | 28100 |
| 2026-04-23 | 16.65 | $16.39 | 26200 |
| 2026-04-22 | 16.61 | $16.95 | 12300 |
| 2026-04-21 | 16.53 | $17.14 | 42200 |
| 2026-04-20 | 16.44 | $17.55 | 10900 |
| 2026-04-17 | 16.31 | $17.57 | 17900 |
| 2026-04-16 | 16.21 | $17.48 | 9300 |
| 2026-04-15 | 16.10 | $17.61 | 14300 |
| 2026-04-14 | 15.98 | $17.55 | 10000 |
| 2026-04-13 | 15.85 | $17.04 | 28700 |
| 2026-04-10 | 15.74 | $17.34 | 11100 |
| 2026-04-09 | 15.63 | $17.18 | 16600 |
| 2026-04-08 | 15.57 | $17.01 | 62300 |
| 2026-04-07 | 15.51 | $16.21 | 47900 |
| 2026-04-06 | 15.49 | $16.07 | 43600 |
| 2026-04-02 | 15.45 | $15.89 | 72700 |
| 2026-04-01 | 15.44 | $16.06 | 56000 |
| 2026-03-31 | 15.43 | $15.90 | 42700 |
| 2026-03-30 | 15.43 | $15.30 | 54000 |
| 2026-03-27 | 15.50 | $15.28 | 43300 |
| 2026-03-26 | 15.57 | $15.48 | 36600 |
| 2026-03-25 | 15.65 | $15.50 | 57600 |
| 2026-03-24 | 15.73 | $15.37 | 72900 |
| 2026-03-23 | 15.81 | $15.44 | 43100 |
| 2026-03-20 | 15.89 | $14.98 | 56600 |
| 2026-03-19 | 15.99 | $15.44 | 52600 |
| 2026-03-18 | 16.04 | $15.32 | 44000 |
| 2026-03-17 | 16.08 | $15.19 | 101800 |
| 2026-03-16 | 16.12 | $15.09 | 73600 |
| 2026-03-13 | 16.16 | $14.81 | 45900 |
| 2026-03-12 | 16.25 | $15.12 | 79600 |
| 2026-03-11 | 16.35 | $15.95 | 39600 |
| 2026-03-10 | 16.40 | $15.77 | 131300 |
| 2026-03-09 | 16.49 | $15.75 | 443500 |
| 2026-03-06 | 16.56 | $15.36 | 69500 |
| 2026-03-05 | 16.65 | $15.63 | 80900 |
| 2026-03-04 | 16.75 | $15.88 | 173000 |
| 2026-03-03 | 16.84 | $15.97 | 64000 |
| 2026-03-02 | 16.92 | $16.60 | 63800 |
| 2026-02-27 | 16.96 | $16.69 | 20200 |
| 2026-02-26 | 16.99 | $17.16 | 19800 |
| 2026-02-25 | 16.98 | $17.09 | 27100 |
| 2026-02-24 | 17.01 | $17.03 | 27500 |
| 2026-02-23 | 17.02 | $17.04 | 36300 |
| 2026-02-20 | 16.99 | $16.84 | 22100 |
| 2026-02-19 | 16.96 | $16.41 | 101200 |
| 2026-02-18 | 16.97 | $16.25 | 1.2M |
| 2026-02-17 | 16.98 | $16.02 | 686000 |
| 2026-02-13 | 17.01 | $15.87 | 269200 |
| 2026-02-12 | 17.04 | $16.55 | 21500 |
| 2026-02-11 | 17.05 | $17.08 | 52500 |
| 2026-02-10 | 17.01 | $17.08 | 20800 |
| 2026-02-09 | 16.99 | $17.59 | 22800 |
| 2026-02-06 | 16.93 | $17.12 | 24500 |
| 2026-02-05 | 16.89 | $17.00 | 21900 |
| 2026-02-04 | 16.86 | $17.67 | 48200 |
| 2026-02-03 | 16.80 | $17.71 | 36500 |
| 2026-02-02 | 16.76 | $17.59 | 17100 |
| 2026-01-30 | 16.73 | $17.39 | 17000 |
| 2026-01-29 | 16.69 | $17.21 | 30000 |
| 2026-01-28 | 16.67 | $17.11 | 19600 |
| 2026-01-27 | 16.65 | $17.67 | 27800 |
| 2026-01-26 | 16.61 | $17.16 | 20900 |
| 2026-01-23 | 16.59 | $16.45 | 20800 |
| 2026-01-22 | 16.60 | $16.29 | 22800 |
| 2026-01-21 | 16.63 | $16.60 | 39800 |
| 2026-01-20 | 16.64 | $16.50 | 25400 |
| 2026-01-16 | 16.66 | $16.51 | 16200 |
| 2026-01-15 | 16.67 | $16.60 | 23900 |
| 2026-01-14 | 16.66 | $16.64 | 11600 |
| 2026-01-13 | 16.65 | $16.39 | 23200 |
| 2026-01-12 | 16.64 | $16.65 | 20000 |
| 2026-01-09 | 16.62 | $16.32 | 17600 |
| 2026-01-08 | 16.60 | $16.43 | 21000 |
| 2026-01-07 | 16.60 | $16.27 | 22700 |
| 2026-01-06 | 16.60 | $16.56 | 32200 |
| 2026-01-05 | 16.56 | $16.85 | 65000 |
| 2026-01-02 | 16.52 | $17.06 | 17700 |
| 2025-12-31 | 16.48 | $16.58 | 14600 |
| 2025-12-30 | 16.49 | $16.71 | 9600 |
| 2025-12-29 | 16.45 | $16.68 | 6500 |
| 2025-12-26 | 16.43 | $16.96 | 12100 |
| 2025-12-24 | 16.39 | $16.69 | 14900 |
| 2025-12-23 | 16.36 | $16.80 | 12300 |
| 2025-12-22 | 16.31 | $16.80 | 23600 |
| 2025-12-19 | 16.24 | $16.80 | 29800 |
| 2025-12-18 | 16.18 | $16.80 | 12800 |
| 2025-12-17 | 16.11 | $16.75 | 16700 |
| 2025-12-16 | 16.04 | $16.48 | 17100 |
| 2025-12-15 | 16.00 | $16.43 | 13400 |
| 2025-12-12 | 15.97 | $16.09 | 13800 |
| 2025-12-11 | 15.95 | $16.32 | 26500 |
| 2025-12-10 | 15.95 | $15.95 | 32900 |
| 2025-12-09 | 15.95 | $16.36 | 25000 |
| 2025-12-08 | 15.92 | $16.25 | 18700 |
| 2025-12-05 | 15.89 | $15.88 | 35000 |
| 2025-12-04 | 15.88 | $16.01 | 12600 |
| 2025-12-03 | 15.86 | $16.35 | 54200 |
| 2025-12-02 | 15.79 | $16.59 | 26300 |
| 2025-12-01 | 15.73 | $16.08 | 13700 |
| 2025-11-28 | 15.68 | $16.11 | 22500 |
| 2025-11-26 | 15.64 | $16.21 | 38800 |
| 2025-11-25 | 15.58 | $16.10 | 25600 |
| 2025-11-24 | 15.54 | $15.75 | 22700 |
| 2025-11-21 | 15.50 | $15.46 | 26000 |
| 2025-11-20 | 15.47 | $15.59 | 19500 |
| 2025-11-19 | 15.42 | $15.47 | 19600 |
| 2025-11-18 | 15.42 | $15.35 | 24800 |
| 2025-11-17 | 15.43 | $15.61 | 25100 |
| 2025-11-14 | 15.42 | $15.80 | 12500 |
| 2025-11-13 | 15.40 | $15.79 | 12300 |
| 2025-11-12 | 15.38 | $16.22 | 23500 |
| 2025-11-11 | 15.34 | $16.01 | 12300 |
| 2025-11-10 | 15.33 | $15.79 | 26400 |
| 2025-11-07 | 15.32 | $15.64 | 9400 |
| 2025-11-06 | 15.31 | $15.69 | 20500 |
| 2025-11-05 | 15.31 | $15.61 | 15300 |
| 2025-11-04 | 15.31 | $14.99 | 40700 |
| 2025-11-03 | 15.36 | $15.26 | 13900 |
| 2025-10-31 | 15.40 | $15.13 | 16800 |
| 2025-10-30 | 15.46 | $15.27 | 18800 |
| 2025-10-29 | 15.50 | $15.16 | 9100 |
| 2025-10-28 | 15.54 | $15.15 | 23100 |
| 2025-10-27 | 15.58 | $15.08 | 18900 |
| 2025-10-24 | 15.60 | $14.71 | 11000 |
| 2025-10-23 | 15.64 | $14.68 | 129200 |
| 2025-10-22 | 15.66 | $15.52 | 18100 |
| 2025-10-21 | 15.64 | $15.41 | 73900 |
| 2025-10-20 | 15.64 | $15.44 | 76800 |
| 2025-10-17 | 15.63 | $15.38 | 33600 |
| 2025-10-16 | 15.64 | $15.41 | 55800 |
| 2025-10-15 | 15.65 | $15.51 | 21000 |
| 2025-10-14 | 15.64 | $15.75 | 38200 |
| 2025-10-13 | 15.63 | $15.52 | 20500 |
| 2025-10-10 | 15.64 | $15.54 | 14100 |
| 2025-10-09 | 15.64 | $15.64 | 39100 |
| 2025-10-08 | 15.62 | $15.69 | 26400 |
| 2025-10-07 | 15.60 | $15.93 | 30800 |
| 2025-10-06 | 15.55 | $16.16 | 11000 |
| 2025-10-03 | 15.48 | $16.25 | 26800 |
| 2025-10-02 | 15.42 | $16.02 | 18200 |
| 2025-10-01 | 15.36 | $16.09 | 13200 |
| 2025-09-30 | 15.29 | $15.81 | 158500 |
| 2025-09-29 | 15.23 | $15.44 | 9000 |
| 2025-09-26 | 15.20 | $15.55 | 11600 |
| 2025-09-25 | 15.17 | $15.21 | 11300 |
| 2025-09-24 | 15.15 | $15.13 | 7100 |
| 2025-09-23 | 15.15 | $15.38 | 8300 |
| 2025-09-22 | 15.16 | $15.18 | 19000 |
| 2025-09-19 | 15.17 | $15.52 | 7600 |
| 2025-09-18 | 15.16 | $15.59 | 7300 |
| 2025-09-17 | 15.14 | $15.39 | 7000 |
| 2025-09-16 | 15.12 | $15.65 | 8800 |
| 2025-09-15 | 15.10 | $15.71 | 6700 |
| 2025-09-12 | 15.09 | $15.49 | 6000 |
| 2025-09-11 | 15.09 | $15.30 | 7800 |
| 2025-09-10 | 15.09 | $15.16 | 9800 |
| 2025-09-09 | 15.10 | $14.92 | 13400 |
| 2025-09-08 | 15.10 | $14.86 | 6400 |
| 2025-09-05 | 15.11 | $14.92 | 14900 |
| 2025-09-04 | 15.11 | $14.84 | 7400 |
| 2025-09-03 | 15.10 | $14.79 | 15000 |
| 2025-09-02 | 15.08 | $14.53 | 10100 |
| 2025-08-29 | 15.08 | $14.89 | 14700 |
| 2025-08-28 | 15.05 | $14.87 | 12100 |
| 2025-08-27 | 15.02 | $14.79 | 21200 |
| 2025-08-26 | 14.99 | $15.19 | 10400 |
| 2025-08-25 | 14.96 | $15.56 | 11900 |
| 2025-08-22 | 14.88 | $15.45 | 9000 |
| 2025-08-21 | 14.84 | $15.22 | 31800 |
| 2025-08-20 | 14.82 | $15.25 | 44000 |
| 2025-08-19 | 14.74 | $15.00 | 22300 |
| 2025-08-18 | 14.67 | $15.28 | 50100 |
| 2025-08-15 | 14.56 | $15.51 | 11500 |
| 2025-08-14 | 14.45 | $15.43 | 93100 |
| 2025-08-13 | 14.34 | $15.42 | 217800 |
| 2025-08-12 | 14.23 | $15.27 | 9100 |
| 2025-08-11 | 14.13 | $14.94 | 16300 |
| 2025-08-08 | 14.06 | $14.95 | 12900 |
| 2025-08-07 | 13.98 | $14.93 | 9300 |
| 2025-08-06 | 13.91 | $14.63 | 10900 |
| 2025-08-05 | 13.86 | $14.56 | 8100 |
| 2025-08-04 | 13.80 | $14.37 | 10100 |
| 2025-08-01 | 13.75 | $14.33 | 17200 |
| 2025-07-31 | 13.71 | $14.22 | 24500 |
| 2025-07-30 | 13.67 | $14.19 | 12000 |
| 2025-07-29 | 13.61 | $14.60 | 5200 |
| 2025-07-28 | 13.53 | $14.14 | 7700 |
| 2025-07-25 | 13.47 | $14.63 | 13600 |
| 2025-07-24 | 13.39 | $14.69 | 9800 |
| 2025-07-23 | 13.31 | $13.72 | 11700 |
| 2025-07-22 | 13.27 | $13.49 | 8200 |
| 2025-07-21 | 13.22 | $13.23 | 6700 |
| 2025-07-18 | 13.21 | $13.24 | 3800 |
| 2025-07-17 | 13.19 | $13.30 | 12600 |
| 2025-07-16 | 13.17 | $13.26 | 14300 |
| 2025-07-15 | 13.16 | $13.24 | 175600 |
| 2025-07-14 | 13.13 | $13.42 | 145000 |
| 2025-07-11 | 13.10 | $13.39 | 162800 |
| 2025-07-10 | 13.07 | $13.46 | 11300 |
| 2025-07-09 | 13.04 | $13.63 | 9800 |
| 2025-07-08 | 13.01 | $13.36 | 11700 |
| 2025-07-07 | 12.99 | $13.40 | 19000 |
| 2025-07-03 | 12.98 | $13.67 | 7200 |
| 2025-07-02 | 12.94 | $13.25 | 13400 |
| 2025-07-01 | 12.94 | $12.99 | 7000 |
| 2025-06-30 | 12.95 | $13.08 | 20900 |
| 2025-06-27 | 12.94 | $13.04 | 9400 |
| 2025-06-26 | 12.94 | $12.85 | 31200 |
| 2025-06-25 | 12.94 | $13.13 | 9000 |
| 2025-06-24 | 12.93 | $13.05 | 23900 |
| 2025-06-23 | 12.94 | $12.47 | 13700 |
| 2025-06-20 | 12.98 | $13.01 | 7700 |
| 2025-06-18 | 13.00 | $12.84 | 31700 |
| 2025-06-17 | 13.01 | $12.91 | 8700 |
| 2025-06-16 | 13.02 | $12.95 | 14400 |
| 2025-06-13 | 13.01 | $12.64 | 24400 |
| 2025-06-12 | 13.00 | $12.91 | 9100 |
| 2025-06-11 | 12.99 | $12.76 | 39600 |
| 2025-06-10 | 12.99 | $12.87 | 18700 |
| 2025-06-09 | 12.96 | $12.98 | 33800 |
| 2025-06-06 | 12.93 | $13.03 | 19700 |
| 2025-06-05 | 12.89 | $13.24 | 27200 |
| 2025-06-04 | 12.84 | $12.89 | 7900 |
| 2025-06-03 | 12.79 | $13.13 | 13000 |
| 2025-06-02 | 12.73 | $13.13 | 18900 |
| 2025-05-30 | 12.67 | $12.97 | 283500 |
| 2025-05-29 | 12.61 | $12.99 | 30100 |
| 2025-05-28 | 12.54 | $12.96 | 22400 |
| 2025-05-27 | 12.49 | $12.92 | 17800 |
| 2025-05-23 | 12.43 | $13.10 | 10100 |
| 2025-05-22 | 12.37 | $13.32 | 10500 |
| 2025-05-21 | 12.28 | $13.44 | 13500 |
| 2025-05-20 | 12.19 | $13.12 | 19900 |
| 2025-05-19 | 12.10 | $12.98 | 11400 |
| 2025-05-16 | 12.01 | $12.73 | 8200 |
| 2025-05-15 | 11.94 | $12.54 | 14700 |
| 2025-05-14 | 11.88 | $12.69 | 5900 |
| 2025-05-13 | 11.81 | $12.71 | 10900 |
| 2025-05-12 | 11.73 | $12.29 | 37000 |
| 2025-05-09 | 11.67 | $12.32 | 30400 |
| 2025-05-08 | 11.59 | $12.34 | 21700 |
| 2025-05-07 | 11.45 | $12.22 | 38300 |
| 2025-05-06 | 11.30 | $11.93 | 10500 |
| 2025-05-05 | 11.18 | $11.96 | 35900 |
| 2025-05-02 | 11.07 | $11.81 | 20000 |
| 2025-05-01 | 11.03 | $11.82 | 10600 |
| 2025-04-30 | 10.99 | $11.63 | 11400 |
| 2025-04-29 | 10.97 | $11.97 | 21300 |
| 2025-04-28 | 10.94 | $11.76 | 12100 |
| 2025-04-25 | 10.92 | $11.72 | 9400 |
| 2025-04-24 | 10.91 | $11.52 | 12300 |
| 2025-04-23 | 10.90 | $11.67 | 15200 |
| 2025-04-22 | 10.89 | $11.29 | 26100 |
| 2025-04-21 | 10.89 | $11.35 | 22500 |
| 2025-04-17 | 10.89 | $11.22 | 48500 |
| 2025-04-16 | 10.90 | $11.31 | 41700 |
| 2025-04-15 | 10.93 | $11.37 | 9200 |
| 2025-04-14 | 10.95 | $11.18 | 290100 |
| 2025-04-11 | 10.96 | $11.02 | 348900 |
| 2025-04-10 | 10.98 | $10.70 | 225200 |
| 2025-04-09 | 10.99 | $9.46 | 16200 |
| 2025-04-08 | 11.06 | $9.22 | 606100 |
| 2025-04-07 | 11.16 | $9.60 | 2.3M |
| 2025-04-04 | 11.23 | $9.84 | 421400 |
| 2025-04-03 | 11.30 | $10.87 | 9100 |
| 2025-04-02 | 11.31 | $11.12 | 13800 |
| 2025-04-01 | 11.30 | $11.17 | 21700 |
| 2025-03-31 | 11.25 | $11.36 | 17500 |
| 2025-03-28 | 11.19 | $11.34 | 13900 |
| 2025-03-27 | 11.12 | $11.50 | 8200 |
| 2025-03-26 | 11.05 | $11.41 | 6500 |
| 2025-03-25 | 10.96 | $11.40 | 10300 |
| 2025-03-24 | 10.89 | $11.38 | 7600 |
| 2025-03-21 | 10.80 | $11.42 | 5000 |
| 2025-03-20 | 10.72 | $11.42 | 10500 |
| 2025-03-19 | 10.65 | $11.80 | 12600 |
| 2025-03-18 | 10.55 | $11.78 | 13500 |
| 2025-03-17 | 10.47 | $11.42 | 16200 |
| 2025-03-14 | 10.38 | $11.35 | 15700 |
| 2025-03-13 | 10.29 | $10.89 | 256400 |
| 2025-03-12 | 10.22 | $10.91 | 22500 |
| 2025-03-11 | 10.13 | $11.12 | 81700 |
| 2025-03-10 | 10.03 | $11.12 | 18000 |
| 2025-03-07 | 9.94 | $11.20 | 6500 |
| 2025-03-06 | 9.84 | $11.07 | 11300 |
| 2025-03-05 | 9.73 | $10.85 | 11300 |
| 2025-03-04 | 9.63 | $10.21 | 13200 |
| 2025-03-03 | 9.57 | $10.26 | 6300 |
| 2025-02-28 | 9.51 | $9.95 | 7100 |
| 2025-02-27 | 9.46 | $9.96 | 16600 |
| 2025-02-26 | 9.42 | $9.64 | 4900 |
| 2025-02-25 | 9.39 | $9.96 | 7300 |
| 2025-02-24 | 9.33 | $9.71 | 9000 |
| 2025-02-21 | 9.30 | $9.85 | 5000 |
| 2025-02-20 | 9.24 | $9.85 | 7100 |
| 2025-02-19 | 9.19 | $9.95 | 9000 |
| 2025-02-18 | 9.13 | $10.03 | 6900 |
| 2025-02-14 | 9.06 | $9.78 | 4000 |
| 2025-02-13 | 8.98 | $9.57 | 15600 |
| 2025-02-12 | 8.93 | $9.49 | 3400 |
| 2025-02-11 | 8.88 | $9.09 | 11000 |
| 2025-02-10 | 8.85 | $9.15 | 11500 |
| 2025-02-07 | 8.80 | $9.21 | 8300 |
| 2025-02-06 | 8.75 | $9.22 | 16000 |
| 2025-02-05 | 8.68 | $8.80 | 30400 |
| 2025-02-04 | 8.64 | $8.96 | 5200 |
| 2025-02-03 | 8.58 | $8.91 | 6300 |
| 2025-01-31 | 8.53 | $9.06 | 12900 |
| 2025-01-30 | 8.46 | $9.10 | 34100 |
| 2025-01-29 | 8.40 | $9.07 | 27500 |
| 2025-01-28 | 8.33 | $8.98 | 33600 |
| 2025-01-27 | 8.27 | $8.90 | 77500 |
| 2025-01-24 | 8.20 | $8.98 | 26800 |
| 2025-01-23 | 8.14 | $8.75 | 32000 |
| 2025-01-22 | 8.08 | $8.70 | 29900 |
| 2025-01-21 | 8.03 | $8.93 | 88100 |
| 2025-01-17 | 7.95 | $8.45 | 21200 |
| 2025-01-16 | 7.92 | $8.37 | 15600 |
| 2025-01-15 | 7.91 | $8.38 | 9000 |
| 2025-01-14 | 7.89 | $8.53 | 25000 |
| 2025-01-13 | 7.86 | $8.52 | 23100 |
| 2025-01-10 | 7.84 | $8.27 | 39700 |
| 2025-01-08 | 7.84 | $8.05 | 3800 |
| 2025-01-07 | 7.85 | $7.93 | 4600 |
| 2025-01-06 | 7.86 | $8.00 | 19100 |
| 2025-01-03 | 7.87 | $7.73 | 52300 |
| 2025-01-02 | 7.87 | $7.81 | 49500 |
| 2024-12-31 | 7.87 | $7.82 | 19600 |
| 2024-12-30 | 7.88 | $7.92 | 45200 |
| 2024-12-27 | 7.88 | $7.65 | 68100 |
| 2024-12-26 | 7.89 | $7.64 | 38600 |
| 2024-12-24 | 7.90 | $7.66 | 14400 |
| 2024-12-23 | 7.91 | $7.63 | 44900 |
| 2024-12-20 | 7.91 | $7.67 | 23900 |
| 2024-12-19 | 7.93 | $7.63 | 61700 |
| 2024-12-18 | 7.94 | $7.41 | 41900 |
| 2024-12-17 | 7.98 | $7.82 | 17200 |
| 2024-12-16 | 8.00 | $8.09 | 25000 |
| 2024-12-13 | 8.01 | $8.06 | 22000 |
| 2024-12-12 | 8.02 | $7.89 | 8600 |
| 2024-12-11 | 8.02 | $8.11 | 43000 |
| 2024-12-10 | 8.00 | $8.18 | 10600 |
| 2024-12-09 | 8.01 | $8.26 | 27600 |
| 2024-12-06 | 8.02 | $8.27 | 14600 |
| 2024-12-05 | 8.01 | $8.13 | 89900 |
| 2024-12-04 | 8.00 | $7.75 | 30900 |
| 2024-12-03 | 8.03 | $7.83 | 40500 |
| 2024-12-02 | 8.05 | $7.90 | 21900 |
| 2024-11-29 | 8.08 | $7.98 | 14800 |
| 2024-11-27 | 8.08 | $7.85 | 18700 |
| 2024-11-26 | 8.09 | $7.82 | 80300 |
| 2024-11-25 | 8.10 | $7.99 | 18500 |
| 2024-11-22 | 8.10 | $7.65 | 10800 |
| 2024-11-21 | 8.12 | $8.01 | 47000 |
| 2024-11-20 | 8.13 | $7.84 | 18100 |
| 2024-11-19 | 8.16 | $8.18 | 9600 |
| 2024-11-18 | 8.18 | $8.26 | 6900 |
| 2024-11-15 | 8.17 | $8.16 | 26900 |
| 2024-11-14 | 8.17 | $8.30 | 9800 |
| 2024-11-13 | 8.18 | $7.85 | 20200 |
| 2024-11-12 | 8.20 | $7.87 | 8200 |
| 2024-11-11 | 8.20 | $8.32 | 13700 |
| 2024-11-08 | 8.21 | $8.39 | 6200 |
| 2024-11-07 | 8.21 | $8.08 | 7400 |
| 2024-11-06 | 8.22 | $7.94 | 3300 |
| 2024-11-05 | 8.23 | $8.45 | 3100 |
| 2024-11-04 | 8.23 | $8.25 | 5400 |
| 2024-11-01 | 8.25 | $8.32 | 10900 |
| 2024-10-31 | 8.26 | $8.05 | 15700 |
| 2024-10-30 | 8.28 | $8.10 | 13700 |
| 2024-10-29 | 8.29 | $7.97 | 58200 |
| 2024-10-28 | 8.31 | $8.03 | 413100 |
| 2024-10-25 | 8.36 | $8.00 | 3.4M |
| 2024-10-24 | 8.42 | $8.25 | 1.1M |
| 2024-10-23 | 8.46 | $8.50 | — |
| 2024-10-22 | 8.49 | $8.50 | 800 |
| 2024-10-21 | 8.51 | $8.15 | 10800 |
| 2024-10-18 | 8.52 | $8.15 | 200 |
| 2024-10-17 | 8.57 | $8.38 | 5700 |
| 2024-10-16 | 8.59 | $8.20 | 300 |
| 2024-10-15 | 8.61 | $8.06 | 700 |
| 2024-10-14 | 8.64 | $8.48 | 900 |
| 2024-10-11 | 8.65 | $8.28 | — |
| 2024-10-10 | 8.69 | $8.28 | — |
| 2024-10-09 | 8.72 | $8.28 | — |
| 2024-10-08 | 8.76 | $8.28 | 14100 |
| 2024-10-07 | 8.79 | $8.83 | 3400 |
| 2024-10-04 | 8.79 | $8.39 | — |
| 2024-10-03 | 8.82 | $8.39 | — |
| 2024-10-02 | 8.84 | $8.39 | — |
| 2024-10-01 | 8.86 | $8.39 | 1300 |
| 2024-09-30 | 8.89 | $9.07 | — |
| 2024-09-27 | 8.88 | $9.07 | — |
| 2024-09-26 | 8.87 | $9.07 | — |
| 2024-09-25 | 8.86 | $9.07 | 400 |
| 2024-09-24 | 8.87 | $8.91 | 200 |
| 2024-09-23 | 8.87 | $8.52 | 100 |
| 2024-09-20 | 8.89 | $8.99 | 600 |
| 2024-09-19 | 8.88 | $8.84 | 1200 |
| 2024-09-18 | 8.88 | $8.68 | — |
| 2024-09-17 | 8.88 | $8.68 | — |
| 2024-09-16 | 8.88 | $8.68 | 2900 |
| 2024-09-13 | 8.86 | $8.91 | 100 |
| 2024-09-12 | 8.84 | $9.00 | — |
| 2024-09-11 | 8.79 | $9.00 | 200 |
| 2024-09-10 | 8.74 | $8.85 | 1000 |
| 2024-09-09 | 8.69 | $8.94 | 5200 |
| 2024-09-06 | 8.64 | $8.87 | — |
| 2024-09-05 | 8.61 | $8.87 | — |
| 2024-09-04 | 8.59 | $8.87 | — |
| 2024-09-03 | 8.56 | $8.87 | — |
| 2024-08-30 | 8.54 | $8.87 | — |
| 2024-08-29 | 8.51 | $8.87 | — |
| 2024-08-28 | 8.49 | $8.87 | 400 |
| 2024-08-27 | 8.48 | $9.25 | 200 |
| 2024-08-26 | 8.44 | $8.99 | — |
| 2024-08-23 | 8.41 | $8.99 | 32000 |
| 2024-08-22 | 8.38 | $8.76 | — |
| 2024-08-21 | 8.37 | $8.76 | 100 |
| 2024-08-20 | 8.38 | $8.76 | 400 |
| 2024-08-19 | 8.38 | $8.67 | 400 |
| 2024-08-16 | 8.39 | $8.32 | — |
| 2024-08-15 | 8.41 | $8.32 | 1600 |
| 2024-08-14 | 8.45 | $8.06 | — |
| 2024-08-13 | 8.47 | $8.06 | 400 |
| 2024-08-12 | 8.49 | $7.88 | 300 |
| 2024-08-09 | 8.52 | $7.80 | 700 |
| 2024-08-08 | 8.55 | $8.38 | — |
| 2024-08-07 | 8.54 | $8.38 | — |
| 2024-08-06 | 8.51 | $8.38 | — |
| 2024-08-05 | 8.48 | $8.38 | — |
| 2024-08-02 | 8.48 | $8.38 | — |
| 2024-08-01 | 8.47 | $8.38 | 400 |
| 2024-07-31 | 8.47 | $8.65 | 4600 |
| 2024-07-30 | 8.45 | $8.45 | — |
| 2024-07-29 | 8.44 | $8.45 | — |
| 2024-07-26 | 8.43 | $8.45 | — |
| 2024-07-25 | 8.42 | $8.45 | 400 |
| 2024-07-24 | 8.43 | $9.00 | 3100 |
| 2024-07-23 | 8.41 | $8.81 | — |
| 2024-07-22 | 8.40 | $8.81 | — |
| 2024-07-19 | 8.39 | $8.81 | 600 |
| 2024-07-18 | 8.38 | $9.00 | 1500 |
| 2024-07-17 | 8.34 | $8.51 | 300 |
| 2024-07-16 | 8.32 | $8.44 | — |
| 2024-07-15 | 8.30 | $8.44 | — |
| 2024-07-12 | 8.29 | $8.44 | 400 |
| 2024-07-11 | 8.28 | $8.18 | 3800 |
| 2024-07-10 | 8.29 | $7.83 | — |
| 2024-07-09 | 8.33 | $7.83 | 1200 |
| 2024-07-08 | 8.39 | $8.19 | 3200 |
| 2024-07-05 | 8.39 | $8.31 | 300 |
| 2024-07-03 | 8.42 | $8.28 | — |
| 2024-07-02 | 8.45 | $8.28 | — |
| 2024-07-01 | 8.50 | $8.28 | — |
| 2024-06-28 | 8.53 | $8.28 | 300 |
| 2024-06-27 | 8.56 | $8.28 | 600 |
| 2024-06-26 | 8.60 | $8.60 | — |
| 2024-06-25 | 8.60 | $8.60 | — |
| 2024-06-24 | 8.61 | $8.60 | — |
| 2024-06-21 | 8.61 | $8.60 | — |
| 2024-06-20 | 8.62 | $8.60 | 148200 |
| 2024-06-18 | 8.62 | $8.30 | 1300 |
| 2024-06-17 | 8.63 | $8.01 | 3800 |
| 2024-06-14 | 8.67 | $8.14 | 300 |
| 2024-06-13 | 8.67 | $8.25 | — |
| 2024-06-12 | 8.66 | $8.25 | 400 |
| 2024-06-11 | 8.66 | $8.28 | 1600 |
| 2024-06-10 | 8.65 | $8.60 | 1600 |
| 2024-06-07 | 8.62 | $9.07 | 1800 |
| 2024-06-06 | 8.57 | $8.27 | 5100 |
| 2024-06-05 | 8.58 | $8.90 | — |
| 2024-06-04 | 8.52 | $8.90 | 2100 |
| 2024-06-03 | 8.45 | $9.20 | 8100 |
| 2024-05-31 | 8.37 | $8.82 | 5500 |
| 2024-05-30 | 8.31 | $8.87 | 800 |
| 2024-05-29 | 8.25 | $9.04 | 200 |
| 2024-05-28 | 8.18 | $8.73 | 100 |
| 2024-05-24 | 8.16 | $8.73 | 100 |
| 2024-05-23 | 8.12 | $8.73 | — |
| 2024-05-22 | 8.09 | $8.73 | 1100 |
| 2024-05-21 | 8.05 | $8.53 | — |
| 2024-05-20 | 8.02 | $8.53 | 100 |
| 2024-05-17 | 8.00 | $8.79 | 800 |
| 2024-05-16 | 7.93 | $8.12 | — |
| 2024-05-15 | 7.90 | $8.12 | 800 |
| 2024-05-14 | 7.86 | $8.17 | — |
| 2024-05-13 | 7.82 | $8.17 | 100 |
| 2024-05-10 | 7.79 | $8.07 | — |
| 2024-05-09 | 7.78 | $8.07 | 5600 |
| 2024-05-08 | 7.76 | $8.45 | 1600 |
| 2024-05-07 | 7.73 | $7.60 | — |
| 2024-05-06 | 7.74 | $7.60 | — |
| 2024-05-03 | 7.75 | $7.60 | — |
| 2024-05-02 | 7.76 | $7.60 | — |
| 2024-05-01 | 7.77 | $7.60 | — |
| 2024-04-30 | 7.77 | $7.60 | 400 |
| 2024-04-29 | 7.76 | $8.33 | 6200 |
| 2024-04-26 | 7.71 | $8.04 | — |
| 2024-04-25 | 7.67 | $8.04 | — |
| 2024-04-24 | 7.63 | $8.04 | 400 |
| 2024-04-23 | 7.59 | $7.78 | 900 |
| 2024-04-22 | 7.56 | $8.25 | 1900 |
| 2024-04-19 | 7.50 | $7.40 | — |
| 2024-04-18 | 7.49 | $7.40 | — |
| 2024-04-17 | 7.48 | $7.40 | 1100 |
| 2024-04-16 | 7.47 | $7.45 | — |
| 2024-04-15 | 7.45 | $7.45 | 2000 |
| 2024-04-12 | 7.44 | $7.80 | — |
| 2024-04-11 | 7.39 | $7.80 | — |
| 2024-04-10 | 7.35 | $7.80 | — |
| 2024-04-09 | 7.31 | $7.80 | — |
| 2024-04-08 | 7.26 | $7.80 | — |
| 2024-04-05 | 7.20 | $7.80 | 7300 |
| 2024-04-04 | 7.15 | $7.75 | 600 |
| 2024-04-03 | 7.09 | $7.75 | 3000 |
| 2024-04-02 | 7.03 | $7.30 | 100 |
| 2024-04-01 | 6.99 | $7.36 | 1600 |
| 2024-03-28 | 6.94 | $7.20 | 100 |
| 2024-03-27 | 6.90 | $7.22 | — |
| 2024-03-26 | 6.85 | $7.22 | 1500 |
| 2024-03-25 | 6.81 | $7.17 | 300 |
| 2024-03-22 | 6.77 | $7.08 | 3100 |
| 2024-03-21 | 6.73 | $7.21 | — |
| 2024-03-20 | 6.69 | $7.21 | — |
| 2024-03-19 | 6.63 | $7.21 | 200 |
| 2024-03-18 | 6.58 | $7.05 | 2800 |
| 2024-03-15 | 6.53 | $7.26 | 100 |
| 2024-03-14 | 6.48 | $6.87 | 1300 |
| 2024-03-13 | 6.44 | $6.90 | 3600 |
| 2024-03-12 | 6.40 | $7.00 | 500 |
| 2024-03-11 | 6.35 | $6.83 | 7600 |
| 2024-03-08 | 6.32 | $6.70 | 4600 |
| 2024-03-07 | 6.28 | $6.62 | 1100 |
| 2024-03-06 | 6.26 | $6.60 | 700 |
| 2024-03-05 | 6.24 | $6.49 | 1600 |
| 2024-03-04 | 6.22 | $6.57 | 700 |
| 2024-03-01 | 6.20 | $6.41 | 2500 |
| 2024-02-29 | 6.18 | $6.37 | 500 |
| 2024-02-28 | 6.17 | $6.31 | — |
| 2024-02-27 | 6.17 | $6.31 | — |
| 2024-02-26 | 6.17 | $6.31 | 600 |
| 2024-02-23 | 6.17 | $6.30 | 600 |
| 2024-02-22 | 6.16 | $6.46 | 2200 |
| 2024-02-21 | 6.17 | $6.07 | 4100 |
| 2024-02-20 | 6.19 | $6.23 | 2700 |
| 2024-02-16 | 6.20 | $6.02 | 140700 |
| 2024-02-15 | 6.22 | $6.14 | 139800 |
| 2024-02-14 | 6.24 | $6.07 | 31700 |
| 2024-02-13 | 6.26 | $6.15 | 10600 |
| 2024-02-12 | 6.27 | $6.12 | 300 |
| 2024-02-09 | 6.29 | $6.07 | 5500 |
| 2024-02-08 | 6.31 | $6.06 | 4500 |
| 2024-02-07 | 6.34 | $6.16 | — |
| 2024-02-06 | 6.36 | $6.16 | — |
| 2024-02-05 | 6.39 | $6.16 | 1500 |
| 2024-02-02 | 6.42 | $6.07 | 2000 |
| 2024-02-01 | 6.45 | $6.13 | 1500 |
| 2024-01-31 | 6.47 | $6.17 | 71500 |
| 2024-01-30 | 6.49 | $6.26 | 4400 |
| 2024-01-29 | 6.50 | $6.26 | 4500 |
| 2024-01-26 | 6.51 | $6.25 | — |
| 2024-01-25 | 6.53 | $6.25 | 800 |
| 2024-01-24 | 6.53 | $6.50 | 5200 |
| 2024-01-23 | 6.54 | $6.54 | — |
| 2024-01-22 | 6.55 | $6.54 | 4000 |
| 2024-01-19 | 6.55 | $6.43 | 8000 |
| 2024-01-18 | 6.56 | $6.51 | 7600 |
| 2024-01-17 | 6.55 | $6.40 | 6900 |
| 2024-01-16 | 6.55 | $6.45 | 1400 |
| 2024-01-12 | 6.55 | $6.49 | 800 |
| 2024-01-11 | 6.55 | $6.37 | 21400 |
| 2024-01-10 | 6.56 | $6.65 | 9000 |
| 2024-01-09 | 6.55 | $6.65 | 300 |
| 2024-01-08 | 6.55 | $6.71 | 25900 |
| 2024-01-05 | 6.54 | $6.69 | 4100 |
| 2024-01-04 | 6.54 | $6.74 | 6800 |
| 2024-01-03 | 6.55 | $6.56 | 700 |
| 2024-01-02 | 6.57 | $6.51 | — |
| 2023-12-29 | 6.60 | $6.51 | 400 |
| 2023-12-28 | 6.63 | $6.53 | 300 |
| 2023-12-27 | 6.67 | $6.59 | 100 |
| 2023-12-26 | 6.69 | $6.28 | 200 |
| 2023-12-22 | 6.74 | $6.65 | — |
| 2023-12-21 | 6.77 | $6.65 | — |
| 2023-12-20 | 6.79 | $6.65 | — |
| 2023-12-19 | 6.80 | $6.65 | 3900 |
| 2023-12-18 | 6.80 | $6.22 | 2000 |
| 2023-12-15 | 6.82 | $6.44 | 2600 |
| 2023-12-14 | 6.84 | $6.49 | 700 |
| 2023-12-13 | 6.85 | $6.52 | — |
| 2023-12-12 | 6.86 | $6.52 | — |
| 2023-12-11 | 6.88 | $6.52 | 300 |
| 2023-12-08 | 6.88 | $6.56 | 900 |
| 2023-12-07 | 6.89 | $6.51 | 200 |
| 2023-12-06 | 6.89 | $6.78 | 1700 |
| 2023-12-05 | 6.88 | $6.86 | 200 |
| 2023-12-04 | 6.86 | $7.01 | 400 |
| 2023-12-01 | 6.84 | $7.12 | 100 |
| 2023-11-30 | 6.80 | $7.11 | 400 |
| 2023-11-29 | 6.77 | $7.17 | — |
| 2023-11-28 | 6.73 | $7.17 | — |
| 2023-11-27 | 6.69 | $7.17 | 700 |
| 2023-11-24 | 6.65 | $7.18 | 100 |
| 2023-11-22 | 6.62 | $7.19 | 1400 |
| 2023-11-21 | 6.57 | $6.72 | — |
| 2023-11-20 | 6.55 | $6.72 | — |
| 2023-11-17 | 6.55 | $6.72 | — |
| 2023-11-16 | 6.56 | $6.72 | 4000 |
| 2023-11-15 | 6.55 | $6.70 | — |
| 2023-11-14 | 6.53 | $6.70 | 1200 |
| 2023-11-13 | 6.51 | $6.93 | 1000 |
| 2023-11-10 | 6.49 | $6.65 | — |
| 2023-11-09 | 6.46 | $6.65 | 3700 |
| 2023-11-08 | 6.44 | $6.62 | 100 |
| 2023-11-07 | 6.44 | $6.45 | — |
| 2023-11-06 | 6.44 | $6.45 | 14200 |
| 2023-11-03 | 6.44 | $6.57 | 2000 |
| 2023-11-02 | 6.42 | $6.44 | 800 |
| 2023-11-01 | 6.42 | $6.40 | — |
| 2023-10-31 | 6.41 | $6.40 | — |
| 2023-10-30 | 6.41 | $6.40 | 1000 |
| 2023-10-27 | 6.40 | $6.46 | — |
| 2023-10-26 | 6.40 | $6.46 | 600 |
| 2023-10-25 | 6.40 | $6.26 | 200 |
| 2023-10-24 | 6.40 | $6.36 | 5300 |
| 2023-10-23 | 6.40 | $6.75 | — |
| 2023-10-20 | 6.39 | $6.75 | 500 |
| 2023-10-19 | 6.37 | $6.67 | 3600 |
| 2023-10-18 | 6.36 | $6.27 | 2700 |
| 2023-10-17 | 6.38 | $6.35 | 21700 |
| 2023-10-16 | 6.39 | $6.39 | 3300 |
| 2023-10-13 | 6.38 | $6.18 | 8900 |
| 2023-10-12 | 6.38 | $6.23 | 7100 |
| 2023-10-11 | 6.39 | $6.54 | 48200 |
| 2023-10-10 | 6.38 | $6.48 | 140800 |
| 2023-10-09 | 6.38 | $6.34 | 16400 |
| 2023-10-06 | 6.38 | $6.34 | 200 |
| 2023-10-05 | 6.38 | $6.33 | — |
| 2023-10-04 | 6.37 | $6.33 | — |
| 2023-10-03 | 6.36 | $6.33 | 500 |
| 2023-10-02 | 6.37 | $6.13 | 21100 |
| 2023-09-29 | 6.39 | $6.48 | — |
| 2023-09-28 | 6.40 | $6.48 | 1500 |
| 2023-09-27 | 6.41 | $6.32 | 1500 |
| 2023-09-26 | 6.43 | $6.37 | 17700 |
| 2023-09-25 | 6.45 | $6.56 | 1100 |
| 2023-09-22 | 6.46 | $6.27 | 26000 |
| 2023-09-21 | 6.48 | $6.51 | 3300 |
| 2023-09-20 | 6.49 | $6.59 | 100 |
| 2023-09-19 | 6.49 | $6.59 | 1000 |
| 2023-09-18 | 6.50 | $6.29 | 900 |
| 2023-09-15 | 6.51 | $6.15 | 1600 |
| 2023-09-14 | 6.53 | $6.43 | 1500 |
| 2023-09-13 | 6.54 | $6.36 | — |
| 2023-09-12 | 6.55 | $6.36 | — |
| 2023-09-11 | 6.57 | $6.36 | 100 |
| 2023-09-08 | 6.60 | $6.28 | 100 |
| 2023-09-07 | 6.63 | $6.20 | 500 |
| 2023-09-06 | 6.65 | $6.22 | 1300 |
| 2023-09-05 | 6.67 | $6.45 | — |
| 2023-09-01 | 6.67 | $6.45 | 300 |
| 2023-08-31 | 6.67 | $6.70 | 1600 |
| 2023-08-30 | 6.66 | $6.72 | — |
| 2023-08-29 | 6.64 | $6.72 | 17700 |
| 2023-08-28 | 6.63 | $6.78 | 300 |
| 2023-08-25 | 6.61 | $6.71 | 1400 |
| 2023-08-24 | 6.61 | $6.76 | 300 |
| 2023-08-23 | 6.60 | $6.65 | 13200 |
| 2023-08-22 | 6.60 | $6.68 | 11300 |
| 2023-08-21 | 6.60 | $6.64 | 8500 |
| 2023-08-18 | 6.61 | $6.67 | 1900 |
| 2023-08-17 | 6.62 | $6.55 | — |
| 2023-08-16 | 6.64 | $6.55 | 7500 |
| 2023-08-15 | 6.66 | $6.57 | 2300 |
| 2023-08-14 | 6.67 | $6.76 | 400 |
| 2023-08-11 | 6.68 | $6.98 | 1200 |
| 2023-08-10 | 6.67 | $6.93 | 200 |
| 2023-08-09 | 6.67 | $6.59 | — |
| 2023-08-08 | 6.70 | $6.59 | 2400 |
| 2023-08-07 | 6.70 | $6.44 | — |
| 2023-08-04 | 6.70 | $6.44 | — |
| 2023-08-03 | 6.69 | $6.44 | — |
| 2023-08-02 | 6.69 | $6.44 | — |
| 2023-08-01 | 6.68 | $6.44 | 1100 |
| 2023-07-31 | 6.69 | $6.42 | 60600 |
| 2023-07-28 | 6.69 | $6.59 | 1000 |
| 2023-07-27 | 6.70 | $6.59 | 1400 |
| 2023-07-26 | 6.70 | $6.63 | 200 |
| 2023-07-25 | 6.70 | $6.69 | 4100 |
| 2023-07-24 | 6.68 | $6.91 | — |
| 2023-07-21 | 6.65 | $6.91 | — |
| 2023-07-20 | 6.62 | $6.91 | — |
| 2023-07-19 | 6.59 | $6.91 | 300 |
| 2023-07-18 | 6.55 | $6.85 | 12500 |
| 2023-07-17 | 6.53 | $6.95 | 700 |
| 2023-07-14 | 6.50 | $6.70 | 1000 |
| 2023-07-13 | 6.48 | $7.05 | 1500 |
| 2023-07-12 | 6.44 | $7.00 | 4800 |
| 2023-07-11 | 6.39 | $6.78 | 600 |
| 2023-07-10 | 6.35 | $6.31 | — |
| 2023-07-07 | 6.34 | $6.31 | — |
| 2023-07-06 | 6.33 | $6.31 | 1700 |
| 2023-07-05 | 6.31 | $6.43 | 3100 |
| 2023-07-03 | 6.28 | $6.49 | — |
| 2023-06-30 | 6.25 | $6.49 | 4300 |
| 2023-06-29 | 6.22 | $6.69 | — |
| 2023-06-28 | 6.17 | $6.69 | — |
| 2023-06-27 | 6.13 | $6.69 | 227800 |
| 2023-06-26 | 6.09 | $6.27 | — |
| 2023-06-23 | 6.07 | $6.27 | — |
| 2023-06-22 | 6.05 | $6.27 | — |
| 2023-06-21 | 6.03 | $6.27 | — |
| 2023-06-20 | 6.01 | $6.27 | 6600 |
| 2023-06-16 | 5.97 | $6.35 | — |
| 2023-06-15 | 5.93 | $6.35 | 140100 |
| 2023-06-14 | 5.89 | $6.33 | 365900 |
| 2023-06-13 | 5.85 | $6.13 | 17700 |
| 2023-06-12 | 5.83 | $6.11 | 2600 |
| 2023-06-09 | 5.81 | $5.99 | 400 |
| 2023-06-08 | 5.80 | $6.15 | 4600 |
| 2023-06-07 | 5.78 | $6.00 | 32800 |
| 2023-06-06 | 5.77 | $5.86 | — |
| 2023-06-05 | 5.75 | $5.86 | 1000 |
| 2023-06-02 | 5.74 | $5.99 | 1400 |
| 2023-06-01 | 5.71 | $5.77 | 200 |
| 2023-05-31 | 5.71 | $5.86 | — |
| 2023-05-30 | 5.71 | $5.86 | — |
| 2023-05-26 | 5.71 | $5.86 | 22800 |
| 2023-05-25 | 5.72 | $5.83 | 200 |
| 2023-05-24 | 5.72 | $5.91 | — |
| 2023-05-23 | 5.73 | $5.91 | 2100 |
| 2023-05-22 | 5.73 | $5.75 | 3800 |
| 2023-05-19 | 5.75 | $5.62 | 100 |
| 2023-05-18 | 5.78 | $5.44 | 7200 |
| 2023-05-17 | 5.81 | $5.63 | 1300 |
| 2023-05-16 | 5.83 | $5.54 | 2000 |
| 2023-05-15 | 5.86 | $5.73 | — |
| 2023-05-12 | 5.88 | $5.73 | — |
| 2023-05-11 | 5.90 | $5.73 | 4600 |
| 2023-05-10 | 5.91 | $5.71 | — |
| 2023-05-09 | 5.90 | $5.71 | 3800 |
| 2023-05-08 | 5.89 | $5.58 | 600 |
| 2023-05-05 | 5.89 | $5.61 | 600 |
| 2023-05-04 | 5.90 | $5.51 | 100 |
| 2023-05-03 | 5.91 | $5.68 | 2800 |
| 2023-05-02 | 5.91 | $5.90 | 400 |
| 2023-05-01 | 5.90 | $5.90 | — |
| 2023-04-28 | 5.89 | $5.90 | 1700 |
| 2023-04-27 | 5.88 | $5.98 | — |
| 2023-04-26 | 5.86 | $5.98 | — |
| 2023-04-25 | 5.83 | $5.98 | 7500 |
| 2023-04-24 | 5.80 | $6.15 | 500 |
| 2023-04-21 | 5.78 | $6.13 | — |
| 2023-04-20 | 5.77 | $6.13 | 1300 |
| 2023-04-19 | 5.77 | $6.05 | — |
| 2023-04-18 | 5.77 | $6.05 | 400 |
| 2023-04-17 | 5.76 | $6.15 | 800 |
| 2023-04-14 | 5.75 | $6.08 | — |
| 2023-04-13 | 5.75 | $6.08 | 300 |
| 2023-04-12 | 5.75 | $5.51 | — |
| 2023-04-11 | 5.80 | $5.51 | — |
| 2023-04-10 | 5.85 | $5.51 | 1100 |
| 2023-04-06 | 5.93 | $5.72 | — |
| 2023-04-05 | 6.00 | $5.72 | — |
| 2023-04-04 | 6.07 | $5.72 | — |
| 2023-04-03 | 6.14 | $5.72 | — |
| 2023-03-31 | 6.22 | $5.72 | — |
| 2023-03-30 | 6.29 | $5.72 | 7900 |
| 2023-03-29 | 6.35 | $5.47 | — |
| 2023-03-28 | 6.43 | $5.47 | — |
| 2023-03-27 | 6.50 | $5.47 | 200 |
| 2023-03-24 | 6.58 | $5.75 | — |
| 2023-03-23 | 6.64 | $5.75 | 700 |
| 2023-03-22 | 6.71 | $6.25 | 100 |
| 2023-03-21 | 6.74 | $5.96 | — |
| 2023-03-20 | 6.80 | $5.96 | 1000 |
| 2023-03-17 | 6.85 | $5.91 | 1200 |
| 2023-03-16 | 6.91 | $6.06 | 2000 |
| 2023-03-15 | 6.95 | $6.06 | 1100 |
| 2023-03-14 | 7.00 | $6.54 | 3300 |
| 2023-03-13 | 7.03 | $6.44 | 7800 |
| 2023-03-10 | 7.07 | $7.16 | — |
| 2023-03-09 | 7.07 | $7.16 | — |
| 2023-03-08 | 7.07 | $7.16 | — |
| 2023-03-07 | 7.06 | $7.16 | — |
| 2023-03-06 | 7.06 | $7.16 | 400 |
| 2023-03-03 | 7.05 | $7.20 | 400 |
| 2023-03-02 | 7.05 | $6.97 | — |
| 2023-03-01 | 7.05 | $6.97 | — |
| 2023-02-28 | 7.07 | $6.97 | — |
| 2023-02-27 | 7.08 | $6.97 | 1900 |
| 2023-02-24 | 7.10 | $7.02 | — |
| 2023-02-23 | 7.11 | $7.02 | — |
| 2023-02-22 | 7.11 | $7.02 | — |
| 2023-02-21 | 7.12 | $7.02 | — |
| 2023-02-17 | 7.13 | $7.02 | — |
| 2023-02-16 | 7.13 | $7.02 | 79200 |
| 2023-02-15 | 7.14 | $6.90 | 60000 |
| 2023-02-14 | 7.15 | $7.11 | 500 |
| 2023-02-13 | 7.16 | $7.18 | — |
| 2023-02-10 | 7.16 | $7.18 | — |
| 2023-02-09 | 7.17 | $7.18 | 100 |
| 2023-02-08 | 7.18 | $7.07 | — |
| 2023-02-07 | 7.19 | $7.07 | — |
| 2023-02-06 | 7.20 | $7.07 | — |
| 2023-02-03 | 7.20 | $7.07 | — |
| 2023-02-02 | 7.20 | $7.07 | — |
| 2023-02-01 | 7.21 | $7.07 | 300 |
| 2023-01-31 | 7.20 | $7.36 | 385300 |
| 2023-01-30 | 7.16 | $7.25 | — |
| 2023-01-27 | 7.13 | $7.25 | 84100 |
| 2023-01-26 | 7.10 | $7.17 | 20900 |
| 2023-01-25 | 7.08 | $7.17 | — |
| 2023-01-24 | 7.06 | $7.17 | 4600 |
| 2023-01-23 | 7.05 | $7.17 | 600 |
| 2023-01-20 | 7.01 | $7.16 | — |
| 2023-01-19 | 6.97 | $7.16 | — |
| 2023-01-18 | 6.92 | $7.16 | — |
| 2023-01-17 | 6.90 | $7.16 | 1300 |
| 2023-01-13 | 6.85 | $7.33 | 100 |
| 2023-01-12 | 6.79 | $7.33 | — |
| 2023-01-11 | 6.74 | $7.33 | 3200 |
| 2023-01-10 | 6.68 | $7.28 | — |
| 2023-01-09 | 6.63 | $7.28 | 500 |
| 2023-01-06 | 6.57 | $7.10 | — |
| 2023-01-05 | 6.53 | $7.10 | 100 |
| 2023-01-04 | 6.49 | $7.19 | 6900 |
| 2023-01-03 | 6.45 | $6.84 | 3800 |
| 2022-12-30 | 6.42 | $6.57 | 3900 |
| 2022-12-29 | 6.42 | $6.71 | — |
| 2022-12-28 | 6.42 | $6.71 | — |
| 2022-12-27 | 6.41 | $6.71 | — |
| 2022-12-23 | 6.40 | $6.71 | 4300 |
| 2022-12-22 | 6.39 | $6.96 | 1700 |
| 2022-12-21 | 6.37 | $6.34 | — |
| 2022-12-20 | 6.37 | $6.34 | — |
| 2022-12-19 | 6.36 | $6.34 | 6000 |
| 2022-12-16 | 6.36 | $6.59 | 4400 |
| 2022-12-15 | 6.31 | $6.23 | 100 |
| 2022-12-14 | 6.30 | $6.23 | 100 |
| 2022-12-13 | 6.27 | $6.23 | 200 |
| 2022-12-12 | 6.25 | $6.05 | 400 |
| 2022-12-09 | 6.25 | $6.27 | — |
| 2022-12-08 | 6.22 | $6.27 | — |
| 2022-12-07 | 6.20 | $6.27 | 500 |
| 2022-12-06 | 6.17 | $6.28 | 200 |
| 2022-12-05 | 6.14 | $6.40 | 1100 |
| 2022-12-02 | 6.11 | $6.24 | 300 |
| 2022-12-01 | 6.10 | $6.60 | — |
| 2022-11-30 | 6.08 | $6.60 | 200 |
| 2022-11-29 | 6.05 | $6.56 | — |
| 2022-11-28 | 6.03 | $6.56 | 2400 |
| 2022-11-25 | 6.01 | $6.40 | 1600 |
| 2022-11-23 | 5.98 | $6.56 | 600 |
| 2022-11-22 | 5.95 | $6.39 | 1800 |
| 2022-11-21 | 5.92 | $6.19 | 1700 |
| 2022-11-18 | 5.92 | $6.21 | 1100 |
| 2022-11-17 | 5.90 | $5.58 | 900 |
| 2022-11-16 | 5.91 | $6.11 | 4700 |
| 2022-11-15 | 5.89 | $5.66 | 9500 |
| 2022-11-14 | 5.90 | $5.81 | 800 |
| 2022-11-11 | 5.89 | $6.02 | 700 |
| 2022-11-10 | 5.86 | $5.77 | 300 |
| 2022-11-09 | 5.85 | $5.72 | — |
| 2022-11-08 | 5.83 | $5.72 | — |
| 2022-11-07 | 5.82 | $5.72 | 800 |
| 2022-11-04 | 5.80 | $5.75 | 500 |
| 2022-11-03 | 5.78 | $6.12 | — |
| 2022-11-02 | 5.75 | $6.12 | — |
| 2022-11-01 | 5.72 | $6.12 | — |
| 2022-10-31 | 5.71 | $6.12 | 400 |
| 2022-10-28 | 5.70 | $6.13 | 5300 |
| 2022-10-27 | 5.69 | $5.86 | — |
| 2022-10-26 | 5.68 | $5.86 | — |
| 2022-10-25 | 5.68 | $5.86 | 1000 |
| 2022-10-24 | 5.66 | $6.05 | 100 |
| 2022-10-21 | 5.63 | $5.88 | — |
| 2022-10-20 | 5.61 | $5.88 | 100 |
| 2022-10-19 | 5.60 | $5.59 | 200 |
| 2022-10-18 | 5.61 | $5.85 | 1700 |
| 2022-10-17 | 5.61 | $5.65 | 200 |
| 2022-10-14 | 5.62 | $5.50 | 1000 |
| 2022-10-13 | 5.64 | $5.54 | 1700 |
| 2022-10-12 | 5.66 | $5.33 | 300 |
| 2022-10-11 | 5.67 | $5.39 | 700 |
| 2022-10-10 | 5.67 | $5.35 | 300 |
| 2022-10-07 | 5.68 | $5.49 | — |
| 2022-10-06 | 5.67 | $5.49 | — |
| 2022-10-05 | 5.65 | $5.49 | 100 |
| 2022-10-04 | 5.62 | $5.93 | 800 |
| 2022-10-03 | 5.57 | $5.87 | 1000 |
| 2022-09-30 | 5.54 | $5.84 | — |
| 2022-09-29 | 5.51 | $5.84 | — |
| 2022-09-28 | 5.46 | $5.84 | 200 |
| 2022-09-27 | 5.41 | $5.38 | 400 |
| 2022-09-26 | 5.38 | $5.47 | — |
| 2022-09-23 | 5.33 | $5.47 | 2700 |
| 2022-09-22 | 5.29 | $5.64 | 400 |
| 2022-09-21 | 5.24 | $5.82 | — |
| 2022-09-20 | 5.18 | $5.82 | 700 |
| 2022-09-19 | 5.14 | $5.92 | — |
| 2022-09-16 | 5.10 | $5.92 | — |
| 2022-09-15 | 5.06 | $5.92 | 2300 |
| 2022-09-14 | 5.02 | $5.45 | — |
| 2022-09-13 | 4.99 | $5.45 | — |
| 2022-09-12 | 4.99 | $5.45 | 400 |
| 2022-09-09 | 4.98 | $5.45 | 36100 |
| 2022-09-08 | 4.97 | $4.95 | — |
| 2022-09-07 | 4.99 | $4.95 | — |
| 2022-09-06 | 5.00 | $4.95 | 39000 |
| 2022-09-02 | 5.00 | $5.28 | 400 |
| 2022-09-01 | 4.99 | $5.20 | 1400 |
| 2022-08-31 | 4.99 | $4.87 | — |
| 2022-08-30 | 5.01 | $4.87 | 1300 |
| 2022-08-29 | 5.02 | $4.65 | 2900 |
| 2022-08-26 | 5.03 | $4.60 | — |
| 2022-08-25 | 5.04 | $4.60 | — |
| 2022-08-24 | 5.05 | $4.60 | 100 |
| 2022-08-23 | 5.07 | $4.62 | 11300 |
| 2022-08-22 | 5.10 | $5.12 | — |
| 2022-08-19 | 5.11 | $5.12 | 100 |
| 2022-08-18 | 5.11 | $5.12 | 1200 |
| 2022-08-17 | 5.12 | $5.01 | — |
| 2022-08-16 | 5.13 | $5.01 | 1500 |
| 2022-08-15 | 5.13 | $5.30 | — |
| 2022-08-12 | 5.12 | $5.30 | 1000 |
| 2022-08-11 | 5.09 | $5.35 | 900 |
| 2022-08-10 | 5.06 | $5.20 | 100 |
| 2022-08-09 | 5.05 | $5.20 | 9000 |
| 2022-08-08 | 5.03 | $5.03 | 400 |
| 2022-08-05 | 5.03 | $5.12 | 34100 |
| 2022-08-04 | 5.04 | $5.20 | — |
| 2022-08-03 | 5.05 | $5.20 | 1600 |
| 2022-08-02 | 5.04 | $5.07 | 100 |
| 2022-08-01 | 5.08 | $4.86 | 600 |
| 2022-07-29 | 5.13 | $4.72 | 400 |
| 2022-07-28 | 5.22 | $4.80 | 2400 |
| 2022-07-27 | 5.31 | $5.05 | 300 |
| 2022-07-26 | 5.38 | $5.22 | 1600 |
| 2022-07-25 | 5.41 | $5.35 | 2400 |
| 2022-07-22 | 5.44 | $5.01 | 1800 |
| 2022-07-21 | 5.49 | $5.41 | 7100 |
| 2022-07-20 | 5.54 | $5.18 | 1000 |
| 2022-07-19 | 5.60 | $5.05 | 1200 |
| 2022-07-18 | 5.65 | $5.06 | 9300 |
| 2022-07-15 | 5.70 | $4.75 | 3200 |
| 2022-07-14 | 5.76 | $4.67 | 700 |
| 2022-07-13 | 5.80 | $4.99 | 29100 |
| 2022-07-12 | 5.83 | $4.93 | 10800 |
| 2022-07-11 | 5.87 | $5.02 | 71900 |
| 2022-07-08 | 5.95 | $5.20 | 3000 |
| 2022-07-07 | 6.01 | $5.48 | 8500 |
| 2022-07-06 | 6.06 | $5.06 | 600 |
| 2022-07-05 | 6.13 | $5.83 | 600 |
| 2022-07-01 | 6.16 | $5.89 | 600 |
| 2022-06-30 | 6.19 | $6.54 | 300 |
| 2022-06-29 | 6.18 | $6.44 | — |
| 2022-06-28 | 6.18 | $6.44 | 300 |
| 2022-06-27 | 6.17 | $5.93 | 600 |
| 2022-06-24 | 6.20 | $5.92 | — |
| 2022-06-23 | 6.22 | $5.92 | 300 |
| 2022-06-22 | 6.24 | $6.54 | 1000 |
| 2022-06-21 | 6.22 | $6.30 | 900 |
| 2022-06-17 | 6.20 | $6.07 | 1000 |
| 2022-06-16 | 6.20 | $6.03 | 300 |
| 2022-06-15 | 6.21 | $5.92 | 500 |
| 2022-06-14 | 6.21 | $5.53 | 1900 |
| 2022-06-13 | 6.21 | $5.68 | 19600 |
| 2022-06-10 | 6.20 | $5.74 | 600 |
| 2022-06-09 | 6.18 | $6.48 | 5800 |
| 2022-06-08 | 6.14 | $6.53 | 400 |
| 2022-06-07 | 6.09 | $6.47 | 5800 |
| 2022-06-06 | 6.03 | $6.41 | 4700 |
| 2022-06-03 | 5.99 | $6.45 | — |
| 2022-06-02 | 5.95 | $6.45 | 8400 |
| 2022-06-01 | 5.93 | $6.39 | — |
| 2022-05-31 | 5.91 | $6.39 | 200 |
| 2022-05-27 | 5.89 | $6.34 | 100 |
| 2022-05-26 | 5.87 | $6.50 | 4100 |
| 2022-05-25 | 5.84 | $6.26 | 300 |
| 2022-05-24 | 5.82 | $6.39 | 400 |
| 2022-05-23 | 5.80 | $6.00 | 3100 |
| 2022-05-20 | 5.79 | $6.04 | 300 |
| 2022-05-19 | 5.78 | $6.08 | — |
| 2022-05-18 | 5.77 | $6.08 | — |
| 2022-05-17 | 5.76 | $6.08 | 1800 |
| 2022-05-16 | 5.72 | $5.41 | — |
| 2022-05-13 | 5.72 | $5.41 | 8400 |
| 2022-05-12 | 5.73 | $5.47 | 3200 |
| 2022-05-11 | 5.75 | $5.66 | 2400 |
| 2022-05-10 | 5.75 | $5.54 | 400 |
| 2022-05-09 | 5.76 | $5.22 | 1200 |
| 2022-05-06 | 5.79 | $5.61 | 700 |
| 2022-05-05 | 5.79 | $5.64 | 100 |
| 2022-05-04 | 5.78 | $6.09 | 72700 |
| 2022-05-03 | 5.78 | $5.93 | 1200 |
| 2022-05-02 | 5.80 | $6.01 | 300 |
| 2022-04-29 | 5.80 | $5.93 | — |
| 2022-04-28 | 5.80 | $5.93 | 2000 |
| 2022-04-27 | 5.80 | $5.95 | 1.4M |
| 2022-04-26 | 5.81 | $5.93 | 200 |
| 2022-04-25 | 5.80 | $5.83 | — |
| 2022-04-22 | 5.80 | $5.83 | — |
| 2022-04-21 | 5.80 | $5.83 | — |
| 2022-04-20 | 5.80 | $5.83 | 1500 |
| 2022-04-19 | 5.83 | $5.42 | — |
| 2022-04-18 | 5.85 | $5.42 | 800 |
| 2022-04-14 | 5.88 | $5.54 | 200 |
| 2022-04-13 | 5.91 | $5.76 | — |
| 2022-04-12 | 5.90 | $5.76 | — |
| 2022-04-11 | 5.89 | $5.76 | 600 |
| 2022-04-08 | 5.84 | $5.72 | — |
| 2022-04-07 | 5.80 | $5.72 | 1800 |
| 2022-04-06 | 5.76 | $5.41 | 200 |
| 2022-04-05 | 5.73 | $6.17 | — |
| 2022-04-04 | 5.67 | $6.17 | — |
| 2022-04-01 | 5.65 | $6.17 | 5800 |
| 2022-03-31 | 5.63 | $5.92 | 6100 |
| 2022-03-30 | 5.63 | $5.95 | 11300 |
| 2022-03-29 | 5.63 | $6.00 | 5000 |
| 2022-03-28 | 5.62 | $5.79 | 17200 |
| 2022-03-25 | 5.62 | $5.79 | 300 |
| 2022-03-24 | 5.62 | $5.82 | 1800 |
| 2022-03-23 | 5.63 | $5.90 | 14100 |
| 2022-03-22 | 5.62 | $6.33 | 600 |
| 2022-03-21 | 5.60 | $5.96 | — |
| 2022-03-18 | 5.59 | $5.96 | 600 |
| 2022-03-17 | 5.59 | $6.08 | 51600 |
| 2022-03-16 | 5.58 | $5.54 | — |
| 2022-03-15 | 5.59 | $5.54 | 1300 |
| 2022-03-14 | 5.61 | $4.88 | 100 |
| 2022-03-11 | 5.66 | $4.88 | — |
| 2022-03-10 | 5.70 | $4.88 | — |
| 2022-03-09 | 5.75 | $4.88 | — |
| 2022-03-08 | 5.80 | $4.88 | 200 |
| 2022-03-07 | 5.85 | $5.85 | — |
| 2022-03-04 | 5.85 | $5.85 | — |
| 2022-03-03 | 5.85 | $5.85 | — |
| 2022-03-02 | 5.85 | $5.85 | — |
| 2022-03-01 | 5.85 | $5.85 | — |
| 2022-02-28 | 5.85 | $5.85 | — |
| 2022-02-25 | 5.85 | $5.85 | — |
| 2022-02-24 | 5.85 | $5.85 | — |
| 2022-02-23 | 5.86 | $5.85 | — |
| 2022-02-22 | 5.86 | $5.85 | — |
| 2022-02-18 | 5.87 | $5.85 | — |
| 2022-02-17 | 5.88 | $5.85 | — |
| 2022-02-16 | 5.86 | $5.85 | — |
| 2022-02-15 | 5.85 | $5.85 | — |
| 2022-02-14 | 5.84 | $5.85 | — |
| 2022-02-11 | 5.82 | $5.85 | — |
| 2022-02-10 | 5.79 | $5.85 | — |
| 2022-02-09 | 5.75 | $5.85 | — |
| 2022-02-08 | 5.71 | $5.85 | — |
| 2022-02-07 | 5.68 | $5.85 | — |
| 2022-02-04 | 5.64 | $5.85 | — |
| 2022-02-03 | 5.60 | $5.85 | — |
| 2022-02-02 | 5.57 | $5.85 | — |
| 2022-02-01 | 5.53 | $5.85 | — |
| 2022-01-31 | 5.50 | $5.85 | — |
| 2022-01-28 | 5.46 | $5.85 | — |
| 2022-01-27 | 5.42 | $5.85 | 600 |
| 2022-01-26 | 5.39 | $5.99 | — |
| 2022-01-25 | 5.34 | $5.99 | — |
| 2022-01-24 | 5.31 | $5.99 | — |
| 2022-01-21 | 5.26 | $5.99 | 300 |
| 2022-01-20 | 5.21 | $5.58 | — |
| 2022-01-19 | 5.18 | $5.58 | — |
| 2022-01-18 | 5.15 | $5.58 | — |
| 2022-01-14 | 5.12 | $5.58 | 900 |
| 2022-01-13 | 5.09 | $5.11 | — |
| 2022-01-12 | 5.08 | $5.11 | — |
| 2022-01-11 | 5.07 | $5.11 | — |
| 2022-01-10 | 5.06 | $5.11 | — |
| 2022-01-07 | 5.05 | $5.11 | — |
| 2022-01-06 | 5.04 | $5.11 | — |
| 2022-01-05 | 5.03 | $5.11 | 5000 |
| 2022-01-04 | 5.02 | $5.15 | — |
| 2022-01-03 | 5.00 | $5.15 | — |
| 2021-12-31 | 4.98 | $5.15 | 500 |
| 2021-12-30 | 4.97 | $5.07 | 200 |
| 2021-12-29 | 4.96 | $5.20 | 1000 |
| 2021-12-28 | 4.95 | $5.10 | 300 |
| 2021-12-27 | 4.93 | $5.25 | 1700 |
| 2021-12-23 | 4.91 | $4.99 | — |
| 2021-12-22 | 4.92 | $4.99 | — |
| 2021-12-21 | 4.95 | $4.99 | — |
| 2021-12-20 | 4.98 | $4.99 | — |
| 2021-12-17 | 5.00 | $4.99 | — |
| 2021-12-16 | 5.03 | $4.99 | 700 |
| 2021-12-15 | 5.06 | $4.90 | 1000 |
| 2021-12-14 | 5.09 | $4.90 | — |
| 2021-12-13 | 5.12 | $4.90 | — |
| 2021-12-10 | 5.16 | $4.90 | — |
| 2021-12-09 | 5.21 | $4.90 | — |
| 2021-12-08 | 5.25 | $4.90 | — |
| 2021-12-07 | 5.30 | $4.90 | 1000 |
| 2021-12-06 | 5.34 | $4.79 | — |
| 2021-12-03 | 5.39 | $4.79 | 500 |
| 2021-12-02 | 5.43 | $4.91 | — |
| 2021-12-01 | 5.47 | $4.91 | — |
| 2021-11-30 | 5.50 | $4.91 | 1000 |
| 2021-11-29 | 5.54 | $4.83 | — |
| 2021-11-26 | 5.57 | $4.83 | 3000 |
| 2021-11-24 | 5.60 | $5.24 | 500 |
| 2021-11-23 | 5.62 | $5.52 | — |
| 2021-11-22 | 5.62 | $5.52 | — |
| 2021-11-19 | 5.62 | $5.52 | — |
| 2021-11-18 | 5.62 | $5.52 | — |
| 2021-11-17 | 5.62 | $5.52 | — |
| 2021-11-16 | 5.64 | $5.52 | 1000 |
| 2021-11-15 | 5.66 | $5.51 | 200 |
| 2021-11-12 | 5.68 | $5.81 | — |
| 2021-11-11 | 5.68 | $5.81 | — |
| 2021-11-10 | 5.68 | $5.81 | — |
| 2021-11-09 | 5.68 | $5.81 | — |
| 2021-11-08 | 5.69 | $5.81 | 300 |
| 2021-11-05 | 5.69 | $5.66 | 900 |
| 2021-11-04 | 5.70 | $5.62 | — |
| 2021-11-03 | 5.71 | $5.62 | — |
| 2021-11-02 | 5.72 | $5.62 | — |
| 2021-11-01 | 5.72 | $5.62 | 2000 |
| 2021-10-29 | 5.74 | $5.47 | — |
| 2021-10-28 | 5.75 | $5.47 | 1100 |
| 2021-10-27 | 5.78 | $5.55 | — |
| 2021-10-26 | 5.81 | $5.55 | — |
| 2021-10-25 | 5.83 | $5.55 | 200 |
| 2021-10-22 | 5.85 | $5.51 | — |
| 2021-10-21 | 5.87 | $5.51 | 600 |
| 2021-10-20 | 5.88 | $5.93 | 600 |
| 2021-10-19 | 5.88 | $6.03 | 200 |
| 2021-10-18 | 5.87 | $5.84 | — |
| 2021-10-15 | 5.87 | $5.84 | — |
| 2021-10-14 | 5.87 | $5.84 | — |
| 2021-10-13 | 5.87 | $5.84 | 100 |
| 2021-10-12 | 5.87 | $5.93 | 5000 |
| 2021-10-11 | 5.87 | $5.80 | — |
| 2021-10-08 | 5.87 | $5.80 | — |
| 2021-10-07 | 5.87 | $5.80 | — |
| 2021-10-06 | 5.87 | $5.80 | — |
| 2021-10-05 | 5.87 | $5.80 | 200 |
| 2021-10-04 | 5.87 | $5.84 | — |
| 2021-10-01 | 5.87 | $5.84 | 100 |
| 2021-09-30 | 5.86 | $6.04 | — |
| 2021-09-29 | 5.85 | $6.04 | 400 |
| 2021-09-28 | 5.84 | $6.00 | — |
| 2021-09-27 | 5.83 | $6.00 | 200 |
| 2021-09-24 | 5.82 | $5.84 | — |
| 2021-09-23 | 5.81 | $5.84 | — |
| 2021-09-22 | 5.81 | $5.84 | 100 |
| 2021-09-21 | 5.81 | $5.84 | — |
| 2021-09-20 | 5.80 | $5.84 | — |
| 2021-09-17 | 5.79 | $5.84 | — |
| 2021-09-16 | 5.79 | $5.84 | — |
| 2021-09-15 | 5.78 | $5.84 | — |
| 2021-09-14 | 5.77 | $5.84 | — |
| 2021-09-13 | 5.76 | $5.84 | — |
| 2021-09-10 | 5.75 | $5.84 | — |
| 2021-09-09 | 5.74 | $5.84 | 1900 |
| 2021-09-08 | 5.73 | $5.78 | — |
| 2021-09-07 | 5.70 | $5.78 | — |
| 2021-09-03 | 5.67 | $5.78 | — |
| 2021-09-02 | 5.64 | $5.78 | — |
| 2021-09-01 | 5.61 | $5.78 | — |
| 2021-08-31 | 5.58 | $5.78 | 3000 |
| 2021-08-30 | 5.55 | $5.78 | — |
| 2021-08-27 | 5.53 | $5.78 | — |
| 2021-08-26 | 5.50 | $5.78 | — |
| 2021-08-25 | 5.47 | $5.78 | 400 |
| 2021-08-24 | 5.45 | $5.78 | — |
| 2021-08-23 | 5.42 | $5.78 | 200 |
| 2021-08-20 | 5.39 | $5.65 | — |
| 2021-08-19 | 5.36 | $5.65 | — |
| 2021-08-18 | 5.33 | $5.65 | — |
| 2021-08-17 | 5.30 | $5.65 | — |
| 2021-08-16 | 5.26 | $5.65 | — |
| 2021-08-13 | 5.22 | $5.65 | 1000 |
| 2021-08-12 | 5.19 | $5.65 | — |
| 2021-08-11 | 5.15 | $5.65 | 800 |
| 2021-08-10 | 5.11 | $5.20 | — |
| 2021-08-09 | 5.10 | $5.20 | — |
| 2021-08-06 | 5.08 | $5.20 | — |
| 2021-08-05 | 5.07 | $5.20 | — |
| 2021-08-04 | 5.05 | $5.20 | — |
| 2021-08-03 | 5.04 | $5.20 | — |
| 2021-08-02 | 5.02 | $5.20 | 3900 |
| 2021-07-30 | 5.00 | $5.25 | 1800 |
| 2021-07-29 | 5.01 | $5.25 | — |
| 2021-07-28 | 5.01 | $5.25 | — |
| 2021-07-27 | 5.01 | $5.25 | — |
| 2021-07-26 | 5.01 | $5.25 | 200 |
| 2021-07-23 | 5.00 | $5.06 | 35000 |
| 2021-07-22 | 5.01 | $5.06 | 27500 |
| 2021-07-21 | 5.01 | $4.91 | — |
| 2021-07-20 | 5.02 | $4.91 | — |
| 2021-07-19 | 5.04 | $4.91 | — |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
17.26
2026-07-17
Close Price
$17.73
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.93
Average
8.84
Maximum
17.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.26 | $17.73 | 100 |
| 2026-07-16 | 17.22 | $17.98 | 6600 |
| 2026-07-15 | 17.14 | $17.71 | 12302 |
| 2026-07-14 | 17.07 | $17.75 | 15649 |
| 2026-07-13 | 17.00 | $17.26 | 12000 |
| 2026-07-10 | 16.98 | $17.47 | 7500 |
| 2026-07-09 | 16.92 | $17.35 | 7727 |
| 2026-07-08 | 16.88 | $17.07 | 11900 |
| 2026-07-07 | 16.86 | $17.37 | 8135 |
| 2026-07-06 | 16.81 | $17.36 | 11700 |
| 2026-07-02 | 16.75 | $17.22 | 11100 |
| 2026-07-01 | 16.70 | $16.82 | 15615 |
| 2026-06-30 | 16.69 | $16.60 | 514500 |
| 2026-06-29 | 16.69 | $16.55 | 541500 |
| 2026-06-26 | 16.71 | $16.60 | 17500 |
| 2026-06-25 | 16.72 | $16.46 | 11100 |
| 2026-06-24 | 16.75 | $16.62 | 10213 |
| 2026-06-23 | 16.76 | $17.11 | 18000 |
| 2026-06-22 | 16.72 | $17.48 | 20603 |
| 2026-06-18 | 16.65 | $17.62 | 16407 |
| 2026-06-17 | 16.54 | $17.58 | 42900 |
| 2026-06-16 | 16.43 | $16.91 | 659600 |
| 2026-06-15 | 16.38 | $16.57 | 1.3M |
| 2026-06-12 | 16.36 | $16.88 | 15500 |
| 2026-06-11 | 16.31 | $16.19 | 27200 |
| 2026-06-10 | 16.32 | $15.88 | 18934 |
| 2026-06-09 | 16.37 | $16.07 | 25000 |
| 2026-06-08 | 16.40 | $16.09 | 27300 |
| 2026-06-05 | 16.43 | $16.15 | 24900 |
| 2026-06-04 | 16.46 | $16.41 | 44700 |
| 2026-06-03 | 16.47 | $16.43 | 27800 |
| 2026-06-02 | 16.47 | $16.45 | 40100 |
| 2026-06-01 | 16.47 | $16.54 | 24400 |
| 2026-05-29 | 16.47 | $16.76 | 19100 |
| 2026-05-28 | 16.44 | $16.72 | 15048 |
| 2026-05-27 | 16.41 | $16.88 | 23100 |
| 2026-05-26 | 16.36 | $16.48 | 12408 |
| 2026-05-22 | 16.34 | $16.56 | 17700 |
| 2026-05-21 | 16.32 | $16.42 | 24729 |
| 2026-05-20 | 16.31 | $16.40 | 18900 |
| 2026-05-19 | 16.30 | $16.08 | 26044 |
| 2026-05-18 | 16.32 | $16.00 | 34948 |
| 2026-05-15 | 16.36 | $15.91 | 33647 |
| 2026-05-14 | 16.41 | $16.01 | 34618 |
| 2026-05-13 | 16.45 | $16.05 | 22518 |
| 2026-05-12 | 16.49 | $15.99 | 43700 |
| 2026-05-11 | 16.54 | $16.48 | 26300 |
| 2026-05-08 | 16.55 | $16.58 | 13500 |
| 2026-05-07 | 16.55 | $16.38 | 29000 |
| 2026-05-06 | 16.56 | $16.63 | 25326 |
| 2026-05-05 | 16.56 | $16.34 | 22300 |
| 2026-05-04 | 16.58 | $16.04 | 50900 |
| 2026-05-01 | 16.64 | $16.66 | 9000 |
| 2026-04-30 | 16.63 | $16.55 | 27100 |
| 2026-04-29 | 16.64 | $16.49 | 16300 |
| 2026-04-28 | 16.66 | $16.57 | 23400 |
| 2026-04-27 | 16.67 | $16.26 | 27100 |
| 2026-04-24 | 16.71 | $16.28 | 28100 |
| 2026-04-23 | 16.76 | $16.39 | 26200 |
| 2026-04-22 | 16.79 | $16.95 | 12300 |
| 2026-04-21 | 16.78 | $17.14 | 42200 |
| 2026-04-20 | 16.74 | $17.55 | 10900 |
| 2026-04-17 | 16.65 | $17.57 | 17900 |
| 2026-04-16 | 16.56 | $17.48 | 9300 |
| 2026-04-15 | 16.46 | $17.61 | 14300 |
| 2026-04-14 | 16.34 | $17.55 | 10000 |
| 2026-04-13 | 16.21 | $17.04 | 28700 |
| 2026-04-10 | 16.12 | $17.34 | 11100 |
| 2026-04-09 | 16.00 | $17.18 | 16600 |
| 2026-04-08 | 15.87 | $17.01 | 62300 |
| 2026-04-07 | 15.75 | $16.21 | 47900 |
| 2026-04-06 | 15.70 | $16.07 | 43600 |
| 2026-04-02 | 15.67 | $15.89 | 72700 |
| 2026-04-01 | 15.64 | $16.06 | 56000 |
| 2026-03-31 | 15.60 | $15.90 | 42700 |
| 2026-03-30 | 15.57 | $15.30 | 54000 |
| 2026-03-27 | 15.59 | $15.28 | 43300 |
| 2026-03-26 | 15.63 | $15.48 | 36600 |
| 2026-03-25 | 15.64 | $15.50 | 57600 |
| 2026-03-24 | 15.66 | $15.37 | 72900 |
| 2026-03-23 | 15.69 | $15.44 | 43100 |
| 2026-03-20 | 15.72 | $14.98 | 56600 |
| 2026-03-19 | 15.79 | $15.44 | 52600 |
| 2026-03-18 | 15.83 | $15.32 | 44000 |
| 2026-03-17 | 15.88 | $15.19 | 101800 |
| 2026-03-16 | 15.96 | $15.09 | 73600 |
| 2026-03-13 | 16.05 | $14.81 | 45900 |
| 2026-03-12 | 16.18 | $15.12 | 79600 |
| 2026-03-11 | 16.29 | $15.95 | 39600 |
| 2026-03-10 | 16.32 | $15.77 | 131300 |
| 2026-03-09 | 16.38 | $15.75 | 443500 |
| 2026-03-06 | 16.45 | $15.36 | 69500 |
| 2026-03-05 | 16.56 | $15.63 | 80900 |
| 2026-03-04 | 16.66 | $15.88 | 173000 |
| 2026-03-03 | 16.74 | $15.97 | 64000 |
| 2026-03-02 | 16.83 | $16.60 | 63800 |
| 2026-02-27 | 16.85 | $16.69 | 20200 |
| 2026-02-26 | 16.87 | $17.16 | 19800 |
| 2026-02-25 | 16.84 | $17.09 | 27100 |
| 2026-02-24 | 16.81 | $17.03 | 27500 |
| 2026-02-23 | 16.79 | $17.04 | 36300 |
| 2026-02-20 | 16.76 | $16.84 | 22100 |
| 2026-02-19 | 16.75 | $16.41 | 101200 |
| 2026-02-18 | 16.79 | $16.25 | 1.2M |
| 2026-02-17 | 16.84 | $16.02 | 686000 |
| 2026-02-13 | 16.93 | $15.87 | 269200 |
| 2026-02-12 | 17.04 | $16.55 | 21500 |
| 2026-02-11 | 17.09 | $17.08 | 52500 |
| 2026-02-10 | 17.09 | $17.08 | 20800 |
| 2026-02-09 | 17.10 | $17.59 | 22800 |
| 2026-02-06 | 17.04 | $17.12 | 24500 |
| 2026-02-05 | 17.04 | $17.00 | 21900 |
| 2026-02-04 | 17.04 | $17.67 | 48200 |
| 2026-02-03 | 16.97 | $17.71 | 36500 |
| 2026-02-02 | 16.90 | $17.59 | 17100 |
| 2026-01-30 | 16.82 | $17.39 | 17000 |
| 2026-01-29 | 16.76 | $17.21 | 30000 |
| 2026-01-28 | 16.72 | $17.11 | 19600 |
| 2026-01-27 | 16.67 | $17.67 | 27800 |
| 2026-01-26 | 16.57 | $17.16 | 20900 |
| 2026-01-23 | 16.51 | $16.45 | 20800 |
| 2026-01-22 | 16.51 | $16.29 | 22800 |
| 2026-01-21 | 16.54 | $16.60 | 39800 |
| 2026-01-20 | 16.53 | $16.50 | 25400 |
| 2026-01-16 | 16.53 | $16.51 | 16200 |
| 2026-01-15 | 16.54 | $16.60 | 23900 |
| 2026-01-14 | 16.53 | $16.64 | 11600 |
| 2026-01-13 | 16.52 | $16.39 | 23200 |
| 2026-01-12 | 16.53 | $16.65 | 20000 |
| 2026-01-09 | 16.52 | $16.32 | 17600 |
| 2026-01-08 | 16.54 | $16.43 | 21000 |
| 2026-01-07 | 16.55 | $16.27 | 22700 |
| 2026-01-06 | 16.58 | $16.56 | 32200 |
| 2026-01-05 | 16.58 | $16.85 | 65000 |
| 2026-01-02 | 16.56 | $17.06 | 17700 |
| 2025-12-31 | 16.50 | $16.58 | 14600 |
| 2025-12-30 | 16.49 | $16.71 | 9600 |
| 2025-12-29 | 16.47 | $16.68 | 6500 |
| 2025-12-26 | 16.45 | $16.96 | 12100 |
| 2025-12-24 | 16.40 | $16.69 | 14900 |
| 2025-12-23 | 16.37 | $16.80 | 12300 |
| 2025-12-22 | 16.32 | $16.80 | 23600 |
| 2025-12-19 | 16.27 | $16.80 | 29800 |
| 2025-12-18 | 16.21 | $16.80 | 12800 |
| 2025-12-17 | 16.15 | $16.75 | 16700 |
| 2025-12-16 | 16.09 | $16.48 | 17100 |
| 2025-12-15 | 16.05 | $16.43 | 13400 |
| 2025-12-12 | 16.01 | $16.09 | 13800 |
| 2025-12-11 | 16.00 | $16.32 | 26500 |
| 2025-12-10 | 15.97 | $15.95 | 32900 |
| 2025-12-09 | 15.97 | $16.36 | 25000 |
| 2025-12-08 | 15.93 | $16.25 | 18700 |
| 2025-12-05 | 15.89 | $15.88 | 35000 |
| 2025-12-04 | 15.89 | $16.01 | 12600 |
| 2025-12-03 | 15.88 | $16.35 | 54200 |
| 2025-12-02 | 15.83 | $16.59 | 26300 |
| 2025-12-01 | 15.75 | $16.08 | 13700 |
| 2025-11-28 | 15.72 | $16.11 | 22500 |
| 2025-11-26 | 15.67 | $16.21 | 38800 |
| 2025-11-25 | 15.62 | $16.10 | 25600 |
| 2025-11-24 | 15.57 | $15.75 | 22700 |
| 2025-11-21 | 15.55 | $15.46 | 26000 |
| 2025-11-20 | 15.56 | $15.59 | 19500 |
| 2025-11-19 | 15.55 | $15.47 | 19600 |
| 2025-11-18 | 15.56 | $15.35 | 24800 |
| 2025-11-17 | 15.59 | $15.61 | 25100 |
| 2025-11-14 | 15.58 | $15.80 | 12500 |
| 2025-11-13 | 15.56 | $15.79 | 12300 |
| 2025-11-12 | 15.54 | $16.22 | 23500 |
| 2025-11-11 | 15.46 | $16.01 | 12300 |
| 2025-11-10 | 15.41 | $15.79 | 26400 |
| 2025-11-07 | 15.37 | $15.64 | 9400 |
| 2025-11-06 | 15.34 | $15.69 | 20500 |
| 2025-11-05 | 15.30 | $15.61 | 15300 |
| 2025-11-04 | 15.27 | $14.99 | 40700 |
| 2025-11-03 | 15.30 | $15.26 | 13900 |
| 2025-10-31 | 15.30 | $15.13 | 16800 |
| 2025-10-30 | 15.32 | $15.27 | 18800 |
| 2025-10-29 | 15.32 | $15.16 | 9100 |
| 2025-10-28 | 15.34 | $15.15 | 23100 |
| 2025-10-27 | 15.36 | $15.08 | 18900 |
| 2025-10-24 | 15.39 | $14.71 | 11000 |
| 2025-10-23 | 15.46 | $14.68 | 129200 |
| 2025-10-22 | 15.54 | $15.52 | 18100 |
| 2025-10-21 | 15.55 | $15.41 | 73900 |
| 2025-10-20 | 15.56 | $15.44 | 76800 |
| 2025-10-17 | 15.57 | $15.38 | 33600 |
| 2025-10-16 | 15.60 | $15.41 | 55800 |
| 2025-10-15 | 15.61 | $15.51 | 21000 |
| 2025-10-14 | 15.63 | $15.75 | 38200 |
| 2025-10-13 | 15.61 | $15.52 | 20500 |
| 2025-10-10 | 15.62 | $15.54 | 14100 |
| 2025-10-09 | 15.63 | $15.64 | 39100 |
| 2025-10-08 | 15.63 | $15.69 | 26400 |
| 2025-10-07 | 15.62 | $15.93 | 30800 |
| 2025-10-06 | 15.59 | $16.16 | 11000 |
| 2025-10-03 | 15.53 | $16.25 | 26800 |
| 2025-10-02 | 15.46 | $16.02 | 18200 |
| 2025-10-01 | 15.40 | $16.09 | 13200 |
| 2025-09-30 | 15.32 | $15.81 | 158500 |
| 2025-09-29 | 15.27 | $15.44 | 9000 |
| 2025-09-26 | 15.25 | $15.55 | 11600 |
| 2025-09-25 | 15.22 | $15.21 | 11300 |
| 2025-09-24 | 15.22 | $15.13 | 7100 |
| 2025-09-23 | 15.23 | $15.38 | 8300 |
| 2025-09-22 | 15.22 | $15.18 | 19000 |
| 2025-09-19 | 15.22 | $15.52 | 7600 |
| 2025-09-18 | 15.19 | $15.59 | 7300 |
| 2025-09-17 | 15.15 | $15.39 | 7000 |
| 2025-09-16 | 15.13 | $15.65 | 8800 |
| 2025-09-15 | 15.07 | $15.71 | 6700 |
| 2025-09-12 | 15.00 | $15.49 | 6000 |
| 2025-09-11 | 14.95 | $15.30 | 7800 |
| 2025-09-10 | 14.91 | $15.16 | 9800 |
| 2025-09-09 | 14.89 | $14.92 | 13400 |
| 2025-09-08 | 14.89 | $14.86 | 6400 |
| 2025-09-05 | 14.89 | $14.92 | 14900 |
| 2025-09-04 | 14.88 | $14.84 | 7400 |
| 2025-09-03 | 14.89 | $14.79 | 15000 |
| 2025-09-02 | 14.90 | $14.53 | 10100 |
| 2025-08-29 | 14.94 | $14.89 | 14700 |
| 2025-08-28 | 14.94 | $14.87 | 12100 |
| 2025-08-27 | 14.95 | $14.79 | 21200 |
| 2025-08-26 | 14.97 | $15.19 | 10400 |
| 2025-08-25 | 14.95 | $15.56 | 11900 |
| 2025-08-22 | 14.88 | $15.45 | 9000 |
| 2025-08-21 | 14.82 | $15.22 | 31800 |
| 2025-08-20 | 14.78 | $15.25 | 44000 |
| 2025-08-19 | 14.73 | $15.00 | 22300 |
| 2025-08-18 | 14.70 | $15.28 | 50100 |
| 2025-08-15 | 14.64 | $15.51 | 11500 |
| 2025-08-14 | 14.55 | $15.43 | 93100 |
| 2025-08-13 | 14.46 | $15.42 | 217800 |
| 2025-08-12 | 14.35 | $15.27 | 9100 |
| 2025-08-11 | 14.26 | $14.94 | 16300 |
| 2025-08-08 | 14.19 | $14.95 | 12900 |
| 2025-08-07 | 14.10 | $14.93 | 9300 |
| 2025-08-06 | 14.02 | $14.63 | 10900 |
| 2025-08-05 | 13.95 | $14.56 | 8100 |
| 2025-08-04 | 13.89 | $14.37 | 10100 |
| 2025-08-01 | 13.84 | $14.33 | 17200 |
| 2025-07-31 | 13.79 | $14.22 | 24500 |
| 2025-07-30 | 13.74 | $14.19 | 12000 |
| 2025-07-29 | 13.69 | $14.60 | 5200 |
| 2025-07-28 | 13.60 | $14.14 | 7700 |
| 2025-07-25 | 13.54 | $14.63 | 13600 |
| 2025-07-24 | 13.43 | $14.69 | 9800 |
| 2025-07-23 | 13.30 | $13.72 | 11700 |
| 2025-07-22 | 13.25 | $13.49 | 8200 |
| 2025-07-21 | 13.23 | $13.23 | 6700 |
| 2025-07-18 | 13.22 | $13.24 | 3800 |
| 2025-07-17 | 13.22 | $13.30 | 12600 |
| 2025-07-16 | 13.21 | $13.26 | 14300 |
| 2025-07-15 | 13.21 | $13.24 | 175600 |
| 2025-07-14 | 13.21 | $13.42 | 145000 |
| 2025-07-11 | 13.18 | $13.39 | 162800 |
| 2025-07-10 | 13.16 | $13.46 | 11300 |
| 2025-07-09 | 13.13 | $13.63 | 9800 |
| 2025-07-08 | 13.08 | $13.36 | 11700 |
| 2025-07-07 | 13.05 | $13.40 | 19000 |
| 2025-07-03 | 13.01 | $13.67 | 7200 |
| 2025-07-02 | 12.94 | $13.25 | 13400 |
| 2025-07-01 | 12.91 | $12.99 | 7000 |
| 2025-06-30 | 12.90 | $13.08 | 20900 |
| 2025-06-27 | 12.88 | $13.04 | 9400 |
| 2025-06-26 | 12.87 | $12.85 | 31200 |
| 2025-06-25 | 12.87 | $13.13 | 9000 |
| 2025-06-24 | 12.84 | $13.05 | 23900 |
| 2025-06-23 | 12.82 | $12.47 | 13700 |
| 2025-06-20 | 12.86 | $13.01 | 7700 |
| 2025-06-18 | 12.84 | $12.84 | 31700 |
| 2025-06-17 | 12.84 | $12.91 | 8700 |
| 2025-06-16 | 12.83 | $12.95 | 14400 |
| 2025-06-13 | 12.82 | $12.64 | 24400 |
| 2025-06-12 | 12.84 | $12.91 | 9100 |
| 2025-06-11 | 12.83 | $12.76 | 39600 |
| 2025-06-10 | 12.84 | $12.87 | 18700 |
| 2025-06-09 | 12.84 | $12.98 | 33800 |
| 2025-06-06 | 12.82 | $13.03 | 19700 |
| 2025-06-05 | 12.80 | $13.24 | 27200 |
| 2025-06-04 | 12.76 | $12.89 | 7900 |
| 2025-06-03 | 12.74 | $13.13 | 13000 |
| 2025-06-02 | 12.70 | $13.13 | 18900 |
| 2025-05-30 | 12.66 | $12.97 | 283500 |
| 2025-05-29 | 12.62 | $12.99 | 30100 |
| 2025-05-28 | 12.58 | $12.96 | 22400 |
| 2025-05-27 | 12.54 | $12.92 | 17800 |
| 2025-05-23 | 12.50 | $13.10 | 10100 |
| 2025-05-22 | 12.44 | $13.32 | 10500 |
| 2025-05-21 | 12.35 | $13.44 | 13500 |
| 2025-05-20 | 12.23 | $13.12 | 19900 |
| 2025-05-19 | 12.14 | $12.98 | 11400 |
| 2025-05-16 | 12.05 | $12.73 | 8200 |
| 2025-05-15 | 11.98 | $12.54 | 14700 |
| 2025-05-14 | 11.92 | $12.69 | 5900 |
| 2025-05-13 | 11.84 | $12.71 | 10900 |
| 2025-05-12 | 11.75 | $12.29 | 37000 |
| 2025-05-09 | 11.69 | $12.32 | 30400 |
| 2025-05-08 | 11.63 | $12.34 | 21700 |
| 2025-05-07 | 11.55 | $12.22 | 38300 |
| 2025-05-06 | 11.48 | $11.93 | 10500 |
| 2025-05-05 | 11.44 | $11.96 | 35900 |
| 2025-05-02 | 11.38 | $11.81 | 20000 |
| 2025-05-01 | 11.34 | $11.82 | 10600 |
| 2025-04-30 | 11.28 | $11.63 | 11400 |
| 2025-04-29 | 11.25 | $11.97 | 21300 |
| 2025-04-28 | 11.17 | $11.76 | 12100 |
| 2025-04-25 | 11.11 | $11.72 | 9400 |
| 2025-04-24 | 11.05 | $11.52 | 12300 |
| 2025-04-23 | 11.00 | $11.67 | 15200 |
| 2025-04-22 | 10.93 | $11.29 | 26100 |
| 2025-04-21 | 10.89 | $11.35 | 22500 |
| 2025-04-17 | 10.84 | $11.22 | 48500 |
| 2025-04-16 | 10.80 | $11.31 | 41700 |
| 2025-04-15 | 10.75 | $11.37 | 9200 |
| 2025-04-14 | 10.68 | $11.18 | 290100 |
| 2025-04-11 | 10.63 | $11.02 | 348900 |
| 2025-04-10 | 10.59 | $10.70 | 225200 |
| 2025-04-09 | 10.57 | $9.46 | 16200 |
| 2025-04-08 | 10.69 | $9.22 | 606100 |
| 2025-04-07 | 10.85 | $9.60 | 2.3M |
| 2025-04-04 | 10.98 | $9.84 | 421400 |
| 2025-04-03 | 11.10 | $10.87 | 9100 |
| 2025-04-02 | 11.12 | $11.12 | 13800 |
| 2025-04-01 | 11.12 | $11.17 | 21700 |
| 2025-03-31 | 11.11 | $11.36 | 17500 |
| 2025-03-28 | 11.09 | $11.34 | 13900 |
| 2025-03-27 | 11.06 | $11.50 | 8200 |
| 2025-03-26 | 11.02 | $11.41 | 6500 |
| 2025-03-25 | 10.97 | $11.40 | 10300 |
| 2025-03-24 | 10.93 | $11.38 | 7600 |
| 2025-03-21 | 10.88 | $11.42 | 5000 |
| 2025-03-20 | 10.82 | $11.42 | 10500 |
| 2025-03-19 | 10.76 | $11.80 | 12600 |
| 2025-03-18 | 10.65 | $11.78 | 13500 |
| 2025-03-17 | 10.53 | $11.42 | 16200 |
| 2025-03-14 | 10.44 | $11.35 | 15700 |
| 2025-03-13 | 10.35 | $10.89 | 256400 |
| 2025-03-12 | 10.29 | $10.91 | 22500 |
| 2025-03-11 | 10.22 | $11.12 | 81700 |
| 2025-03-10 | 10.13 | $11.12 | 18000 |
| 2025-03-07 | 10.02 | $11.20 | 6500 |
| 2025-03-06 | 9.90 | $11.07 | 11300 |
| 2025-03-05 | 9.78 | $10.85 | 11300 |
| 2025-03-04 | 9.66 | $10.21 | 13200 |
| 2025-03-03 | 9.61 | $10.26 | 6300 |
| 2025-02-28 | 9.54 | $9.95 | 7100 |
| 2025-02-27 | 9.49 | $9.96 | 16600 |
| 2025-02-26 | 9.45 | $9.64 | 4900 |
| 2025-02-25 | 9.43 | $9.96 | 7300 |
| 2025-02-24 | 9.37 | $9.71 | 9000 |
| 2025-02-21 | 9.33 | $9.85 | 5000 |
| 2025-02-20 | 9.28 | $9.85 | 7100 |
| 2025-02-19 | 9.22 | $9.95 | 9000 |
| 2025-02-18 | 9.14 | $10.03 | 6900 |
| 2025-02-14 | 9.05 | $9.78 | 4000 |
| 2025-02-13 | 8.97 | $9.57 | 15600 |
| 2025-02-12 | 8.91 | $9.49 | 3400 |
| 2025-02-11 | 8.85 | $9.09 | 11000 |
| 2025-02-10 | 8.82 | $9.15 | 11500 |
| 2025-02-07 | 8.79 | $9.21 | 8300 |
| 2025-02-06 | 8.74 | $9.22 | 16000 |
| 2025-02-05 | 8.69 | $8.80 | 30400 |
| 2025-02-04 | 8.68 | $8.96 | 5200 |
| 2025-02-03 | 8.65 | $8.91 | 6300 |
| 2025-01-31 | 8.62 | $9.06 | 12900 |
| 2025-01-30 | 8.58 | $9.10 | 34100 |
| 2025-01-29 | 8.52 | $9.07 | 27500 |
| 2025-01-28 | 8.46 | $8.98 | 33600 |
| 2025-01-27 | 8.41 | $8.90 | 77500 |
| 2025-01-24 | 8.36 | $8.98 | 26800 |
| 2025-01-23 | 8.29 | $8.75 | 32000 |
| 2025-01-22 | 8.24 | $8.70 | 29900 |
| 2025-01-21 | 8.19 | $8.93 | 88100 |
| 2025-01-17 | 8.12 | $8.45 | 21200 |
| 2025-01-16 | 8.08 | $8.37 | 15600 |
| 2025-01-15 | 8.05 | $8.38 | 9000 |
| 2025-01-14 | 8.02 | $8.53 | 25000 |
| 2025-01-13 | 7.96 | $8.52 | 23100 |
| 2025-01-10 | 7.90 | $8.27 | 39700 |
| 2025-01-08 | 7.87 | $8.05 | 3800 |
| 2025-01-07 | 7.85 | $7.93 | 4600 |
| 2025-01-06 | 7.84 | $8.00 | 19100 |
| 2025-01-03 | 7.82 | $7.73 | 52300 |
| 2025-01-02 | 7.83 | $7.81 | 49500 |
| 2024-12-31 | 7.83 | $7.82 | 19600 |
| 2024-12-30 | 7.83 | $7.92 | 45200 |
| 2024-12-27 | 7.82 | $7.65 | 68100 |
| 2024-12-26 | 7.84 | $7.64 | 38600 |
| 2024-12-24 | 7.86 | $7.66 | 14400 |
| 2024-12-23 | 7.89 | $7.63 | 44900 |
| 2024-12-20 | 7.91 | $7.67 | 23900 |
| 2024-12-19 | 7.94 | $7.63 | 61700 |
| 2024-12-18 | 7.97 | $7.41 | 41900 |
| 2024-12-17 | 8.03 | $7.82 | 17200 |
| 2024-12-16 | 8.05 | $8.09 | 25000 |
| 2024-12-13 | 8.05 | $8.06 | 22000 |
| 2024-12-12 | 8.05 | $7.89 | 8600 |
| 2024-12-11 | 8.06 | $8.11 | 43000 |
| 2024-12-10 | 8.06 | $8.18 | 10600 |
| 2024-12-09 | 8.05 | $8.26 | 27600 |
| 2024-12-06 | 8.02 | $8.27 | 14600 |
| 2024-12-05 | 8.00 | $8.13 | 89900 |
| 2024-12-04 | 7.98 | $7.75 | 30900 |
| 2024-12-03 | 8.01 | $7.83 | 40500 |
| 2024-12-02 | 8.03 | $7.90 | 21900 |
| 2024-11-29 | 8.04 | $7.98 | 14800 |
| 2024-11-27 | 8.04 | $7.85 | 18700 |
| 2024-11-26 | 8.07 | $7.82 | 80300 |
| 2024-11-25 | 8.09 | $7.99 | 18500 |
| 2024-11-22 | 8.10 | $7.65 | 10800 |
| 2024-11-21 | 8.15 | $8.01 | 47000 |
| 2024-11-20 | 8.16 | $7.84 | 18100 |
| 2024-11-19 | 8.20 | $8.18 | 9600 |
| 2024-11-18 | 8.20 | $8.26 | 6900 |
| 2024-11-15 | 8.19 | $8.16 | 26900 |
| 2024-11-14 | 8.20 | $8.30 | 9800 |
| 2024-11-13 | 8.19 | $7.85 | 20200 |
| 2024-11-12 | 8.22 | $7.87 | 8200 |
| 2024-11-11 | 8.26 | $8.32 | 13700 |
| 2024-11-08 | 8.25 | $8.39 | 6200 |
| 2024-11-07 | 8.24 | $8.08 | 7400 |
| 2024-11-06 | 8.25 | $7.94 | 3300 |
| 2024-11-05 | 8.29 | $8.45 | 3100 |
| 2024-11-04 | 8.27 | $8.25 | 5400 |
| 2024-11-01 | 8.27 | $8.32 | 10900 |
| 2024-10-31 | 8.27 | $8.05 | 15700 |
| 2024-10-30 | 8.29 | $8.10 | 13700 |
| 2024-10-29 | 8.31 | $7.97 | 58200 |
| 2024-10-28 | 8.35 | $8.03 | 413100 |
| 2024-10-25 | 8.38 | $8.00 | 3.4M |
| 2024-10-24 | 8.42 | $8.25 | 1.1M |
| 2024-10-23 | 8.44 | $8.50 | — |
| 2024-10-22 | 8.43 | $8.50 | 800 |
| 2024-10-21 | 8.42 | $8.15 | 10800 |
| 2024-10-18 | 8.45 | $8.15 | 200 |
| 2024-10-17 | 8.48 | $8.38 | 5700 |
| 2024-10-16 | 8.49 | $8.20 | 300 |
| 2024-10-15 | 8.52 | $8.06 | 700 |
| 2024-10-14 | 8.57 | $8.48 | 900 |
| 2024-10-11 | 8.58 | $8.28 | — |
| 2024-10-10 | 8.61 | $8.28 | — |
| 2024-10-09 | 8.65 | $8.28 | — |
| 2024-10-08 | 8.69 | $8.28 | 14100 |
| 2024-10-07 | 8.73 | $8.83 | 3400 |
| 2024-10-04 | 8.72 | $8.39 | — |
| 2024-10-03 | 8.76 | $8.39 | — |
| 2024-10-02 | 8.79 | $8.39 | — |
| 2024-10-01 | 8.84 | $8.39 | 1300 |
| 2024-09-30 | 8.88 | $9.07 | — |
| 2024-09-27 | 8.87 | $9.07 | — |
| 2024-09-26 | 8.84 | $9.07 | — |
| 2024-09-25 | 8.82 | $9.07 | 400 |
| 2024-09-24 | 8.79 | $8.91 | 200 |
| 2024-09-23 | 8.78 | $8.52 | 100 |
| 2024-09-20 | 8.81 | $8.99 | 600 |
| 2024-09-19 | 8.79 | $8.84 | 1200 |
| 2024-09-18 | 8.78 | $8.68 | — |
| 2024-09-17 | 8.80 | $8.68 | — |
| 2024-09-16 | 8.81 | $8.68 | 2900 |
| 2024-09-13 | 8.82 | $8.91 | 100 |
| 2024-09-12 | 8.81 | $9.00 | — |
| 2024-09-11 | 8.79 | $9.00 | 200 |
| 2024-09-10 | 8.77 | $8.85 | 1000 |
| 2024-09-09 | 8.76 | $8.94 | 5200 |
| 2024-09-06 | 8.74 | $8.87 | — |
| 2024-09-05 | 8.73 | $8.87 | — |
| 2024-09-04 | 8.71 | $8.87 | — |
| 2024-09-03 | 8.70 | $8.87 | — |
| 2024-08-30 | 8.68 | $8.87 | — |
| 2024-08-29 | 8.66 | $8.87 | — |
| 2024-08-28 | 8.64 | $8.87 | 400 |
| 2024-08-27 | 8.61 | $9.25 | 200 |
| 2024-08-26 | 8.55 | $8.99 | — |
| 2024-08-23 | 8.50 | $8.99 | 32000 |
| 2024-08-22 | 8.45 | $8.76 | — |
| 2024-08-21 | 8.41 | $8.76 | 100 |
| 2024-08-20 | 8.38 | $8.76 | 400 |
| 2024-08-19 | 8.34 | $8.67 | 400 |
| 2024-08-16 | 8.30 | $8.32 | — |
| 2024-08-15 | 8.30 | $8.32 | 1600 |
| 2024-08-14 | 8.30 | $8.06 | — |
| 2024-08-13 | 8.32 | $8.06 | 400 |
| 2024-08-12 | 8.35 | $7.88 | 300 |
| 2024-08-09 | 8.40 | $7.80 | 700 |
| 2024-08-08 | 8.46 | $8.38 | — |
| 2024-08-07 | 8.47 | $8.38 | — |
| 2024-08-06 | 8.48 | $8.38 | — |
| 2024-08-05 | 8.49 | $8.38 | — |
| 2024-08-02 | 8.50 | $8.38 | — |
| 2024-08-01 | 8.52 | $8.38 | 400 |
| 2024-07-31 | 8.53 | $8.65 | 4600 |
| 2024-07-30 | 8.52 | $8.45 | — |
| 2024-07-29 | 8.53 | $8.45 | — |
| 2024-07-26 | 8.53 | $8.45 | — |
| 2024-07-25 | 8.54 | $8.45 | 400 |
| 2024-07-24 | 8.55 | $9.00 | 3100 |
| 2024-07-23 | 8.50 | $8.81 | — |
| 2024-07-22 | 8.47 | $8.81 | — |
| 2024-07-19 | 8.44 | $8.81 | 600 |
| 2024-07-18 | 8.40 | $9.00 | 1500 |
| 2024-07-17 | 8.33 | $8.51 | 300 |
| 2024-07-16 | 8.31 | $8.44 | — |
| 2024-07-15 | 8.30 | $8.44 | — |
| 2024-07-12 | 8.29 | $8.44 | 400 |
| 2024-07-11 | 8.27 | $8.18 | 3800 |
| 2024-07-10 | 8.28 | $7.83 | — |
| 2024-07-09 | 8.33 | $7.83 | 1200 |
| 2024-07-08 | 8.38 | $8.19 | 3200 |
| 2024-07-05 | 8.40 | $8.31 | 300 |
| 2024-07-03 | 8.41 | $8.28 | — |
| 2024-07-02 | 8.42 | $8.28 | — |
| 2024-07-01 | 8.44 | $8.28 | — |
| 2024-06-28 | 8.46 | $8.28 | 300 |
| 2024-06-27 | 8.47 | $8.28 | 600 |
| 2024-06-26 | 8.49 | $8.60 | — |
| 2024-06-25 | 8.48 | $8.60 | — |
| 2024-06-24 | 8.47 | $8.60 | — |
| 2024-06-21 | 8.46 | $8.60 | — |
| 2024-06-20 | 8.44 | $8.60 | 148200 |
| 2024-06-18 | 8.43 | $8.30 | 1300 |
| 2024-06-17 | 8.44 | $8.01 | 3800 |
| 2024-06-14 | 8.48 | $8.14 | 300 |
| 2024-06-13 | 8.52 | $8.25 | — |
| 2024-06-12 | 8.55 | $8.25 | 400 |
| 2024-06-11 | 8.58 | $8.28 | 1600 |
| 2024-06-10 | 8.61 | $8.60 | 1600 |
| 2024-06-07 | 8.61 | $9.07 | 1800 |
| 2024-06-06 | 8.57 | $8.27 | 5100 |
| 2024-06-05 | 8.60 | $8.90 | — |
| 2024-06-04 | 8.57 | $8.90 | 2100 |
| 2024-06-03 | 8.53 | $9.20 | 8100 |
| 2024-05-31 | 8.46 | $8.82 | 5500 |
| 2024-05-30 | 8.42 | $8.87 | 800 |
| 2024-05-29 | 8.38 | $9.04 | 200 |
| 2024-05-28 | 8.31 | $8.73 | 100 |
| 2024-05-24 | 8.26 | $8.73 | 100 |
| 2024-05-23 | 8.21 | $8.73 | — |
| 2024-05-22 | 8.16 | $8.73 | 1100 |
| 2024-05-21 | 8.10 | $8.53 | — |
| 2024-05-20 | 8.05 | $8.53 | 100 |
| 2024-05-17 | 8.00 | $8.79 | 800 |
| 2024-05-16 | 7.92 | $8.12 | — |
| 2024-05-15 | 7.89 | $8.12 | 800 |
| 2024-05-14 | 7.87 | $8.17 | — |
| 2024-05-13 | 7.84 | $8.17 | 100 |
| 2024-05-10 | 7.80 | $8.07 | — |
| 2024-05-09 | 7.78 | $8.07 | 5600 |
| 2024-05-08 | 7.75 | $8.45 | 1600 |
| 2024-05-07 | 7.67 | $7.60 | — |
| 2024-05-06 | 7.68 | $7.60 | — |
| 2024-05-03 | 7.69 | $7.60 | — |
| 2024-05-02 | 7.70 | $7.60 | — |
| 2024-05-01 | 7.71 | $7.60 | — |
| 2024-04-30 | 7.72 | $7.60 | 400 |
| 2024-04-29 | 7.73 | $8.33 | 6200 |
| 2024-04-26 | 7.67 | $8.04 | — |
| 2024-04-25 | 7.63 | $8.04 | — |
| 2024-04-24 | 7.59 | $8.04 | 400 |
| 2024-04-23 | 7.54 | $7.78 | 900 |
| 2024-04-22 | 7.51 | $8.25 | 1900 |
| 2024-04-19 | 7.44 | $7.40 | — |
| 2024-04-18 | 7.44 | $7.40 | — |
| 2024-04-17 | 7.44 | $7.40 | 1100 |
| 2024-04-16 | 7.45 | $7.45 | — |
| 2024-04-15 | 7.45 | $7.45 | 2000 |
| 2024-04-12 | 7.45 | $7.80 | — |
| 2024-04-11 | 7.41 | $7.80 | — |
| 2024-04-10 | 7.37 | $7.80 | — |
| 2024-04-09 | 7.32 | $7.80 | — |
| 2024-04-08 | 7.27 | $7.80 | — |
| 2024-04-05 | 7.22 | $7.80 | 7300 |
| 2024-04-04 | 7.16 | $7.75 | 600 |
| 2024-04-03 | 7.09 | $7.75 | 3000 |
| 2024-04-02 | 7.03 | $7.30 | 100 |
| 2024-04-01 | 7.00 | $7.36 | 1600 |
| 2024-03-28 | 6.96 | $7.20 | 100 |
| 2024-03-27 | 6.93 | $7.22 | — |
| 2024-03-26 | 6.90 | $7.22 | 1500 |
| 2024-03-25 | 6.87 | $7.17 | 300 |
| 2024-03-22 | 6.84 | $7.08 | 3100 |
| 2024-03-21 | 6.81 | $7.21 | — |
| 2024-03-20 | 6.77 | $7.21 | — |
| 2024-03-19 | 6.72 | $7.21 | 200 |
| 2024-03-18 | 6.67 | $7.05 | 2800 |
| 2024-03-15 | 6.63 | $7.26 | 100 |
| 2024-03-14 | 6.57 | $6.87 | 1300 |
| 2024-03-13 | 6.53 | $6.90 | 3600 |
| 2024-03-12 | 6.50 | $7.00 | 500 |
| 2024-03-11 | 6.44 | $6.83 | 7600 |
| 2024-03-08 | 6.40 | $6.70 | 4600 |
| 2024-03-07 | 6.37 | $6.62 | 1100 |
| 2024-03-06 | 6.35 | $6.60 | 700 |
| 2024-03-05 | 6.32 | $6.49 | 1600 |
| 2024-03-04 | 6.30 | $6.57 | 700 |
| 2024-03-01 | 6.27 | $6.41 | 2500 |
| 2024-02-29 | 6.26 | $6.37 | 500 |
| 2024-02-28 | 6.25 | $6.31 | — |
| 2024-02-27 | 6.24 | $6.31 | — |
| 2024-02-26 | 6.23 | $6.31 | 600 |
| 2024-02-23 | 6.22 | $6.30 | 600 |
| 2024-02-22 | 6.21 | $6.46 | 2200 |
| 2024-02-21 | 6.19 | $6.07 | 4100 |
| 2024-02-20 | 6.20 | $6.23 | 2700 |
| 2024-02-16 | 6.20 | $6.02 | 140700 |
| 2024-02-15 | 6.22 | $6.14 | 139800 |
| 2024-02-14 | 6.22 | $6.07 | 31700 |
| 2024-02-13 | 6.24 | $6.15 | 10600 |
| 2024-02-12 | 6.25 | $6.12 | 300 |
| 2024-02-09 | 6.26 | $6.07 | 5500 |
| 2024-02-08 | 6.28 | $6.06 | 4500 |
| 2024-02-07 | 6.31 | $6.16 | — |
| 2024-02-06 | 6.32 | $6.16 | — |
| 2024-02-05 | 6.34 | $6.16 | 1500 |
| 2024-02-02 | 6.36 | $6.07 | 2000 |
| 2024-02-01 | 6.39 | $6.13 | 1500 |
| 2024-01-31 | 6.42 | $6.17 | 71500 |
| 2024-01-30 | 6.44 | $6.26 | 4400 |
| 2024-01-29 | 6.46 | $6.26 | 4500 |
| 2024-01-26 | 6.49 | $6.25 | — |
| 2024-01-25 | 6.51 | $6.25 | 800 |
| 2024-01-24 | 6.54 | $6.50 | 5200 |
| 2024-01-23 | 6.54 | $6.54 | — |
| 2024-01-22 | 6.54 | $6.54 | 4000 |
| 2024-01-19 | 6.54 | $6.43 | 8000 |
| 2024-01-18 | 6.55 | $6.51 | 7600 |
| 2024-01-17 | 6.56 | $6.40 | 6900 |
| 2024-01-16 | 6.58 | $6.45 | 1400 |
| 2024-01-12 | 6.59 | $6.49 | 800 |
| 2024-01-11 | 6.60 | $6.37 | 21400 |
| 2024-01-10 | 6.62 | $6.65 | 9000 |
| 2024-01-09 | 6.62 | $6.65 | 300 |
| 2024-01-08 | 6.62 | $6.71 | 25900 |
| 2024-01-05 | 6.61 | $6.69 | 4100 |
| 2024-01-04 | 6.60 | $6.74 | 6800 |
| 2024-01-03 | 6.58 | $6.56 | 700 |
| 2024-01-02 | 6.59 | $6.51 | — |
| 2023-12-29 | 6.59 | $6.51 | 400 |
| 2023-12-28 | 6.60 | $6.53 | 300 |
| 2023-12-27 | 6.61 | $6.59 | 100 |
| 2023-12-26 | 6.61 | $6.28 | 200 |
| 2023-12-22 | 6.65 | $6.65 | — |
| 2023-12-21 | 6.65 | $6.65 | — |
| 2023-12-20 | 6.65 | $6.65 | — |
| 2023-12-19 | 6.65 | $6.65 | 3900 |
| 2023-12-18 | 6.65 | $6.22 | 2000 |
| 2023-12-15 | 6.69 | $6.44 | 2600 |
| 2023-12-14 | 6.72 | $6.49 | 700 |
| 2023-12-13 | 6.74 | $6.52 | — |
| 2023-12-12 | 6.77 | $6.52 | — |
| 2023-12-11 | 6.79 | $6.52 | 300 |
| 2023-12-08 | 6.82 | $6.56 | 900 |
| 2023-12-07 | 6.85 | $6.51 | 200 |
| 2023-12-06 | 6.88 | $6.78 | 1700 |
| 2023-12-05 | 6.89 | $6.86 | 200 |
| 2023-12-04 | 6.90 | $7.01 | 400 |
| 2023-12-01 | 6.89 | $7.12 | 100 |
| 2023-11-30 | 6.86 | $7.11 | 400 |
| 2023-11-29 | 6.84 | $7.17 | — |
| 2023-11-28 | 6.80 | $7.17 | — |
| 2023-11-27 | 6.76 | $7.17 | 700 |
| 2023-11-24 | 6.72 | $7.18 | 100 |
| 2023-11-22 | 6.67 | $7.19 | 1400 |
| 2023-11-21 | 6.62 | $6.72 | — |
| 2023-11-20 | 6.61 | $6.72 | — |
| 2023-11-17 | 6.59 | $6.72 | — |
| 2023-11-16 | 6.58 | $6.72 | 4000 |
| 2023-11-15 | 6.57 | $6.70 | — |
| 2023-11-14 | 6.55 | $6.70 | 1200 |
| 2023-11-13 | 6.54 | $6.93 | 1000 |
| 2023-11-10 | 6.49 | $6.65 | — |
| 2023-11-09 | 6.48 | $6.65 | 3700 |
| 2023-11-08 | 6.46 | $6.62 | 100 |
| 2023-11-07 | 6.44 | $6.45 | — |
| 2023-11-06 | 6.44 | $6.45 | 14200 |
| 2023-11-03 | 6.44 | $6.57 | 2000 |
| 2023-11-02 | 6.43 | $6.44 | 800 |
| 2023-11-01 | 6.43 | $6.40 | — |
| 2023-10-31 | 6.43 | $6.40 | — |
| 2023-10-30 | 6.43 | $6.40 | 1000 |
| 2023-10-27 | 6.43 | $6.46 | — |
| 2023-10-26 | 6.43 | $6.46 | 600 |
| 2023-10-25 | 6.43 | $6.26 | 200 |
| 2023-10-24 | 6.45 | $6.36 | 5300 |
| 2023-10-23 | 6.46 | $6.75 | — |
| 2023-10-20 | 6.42 | $6.75 | 500 |
| 2023-10-19 | 6.39 | $6.67 | 3600 |
| 2023-10-18 | 6.36 | $6.27 | 2700 |
| 2023-10-17 | 6.37 | $6.35 | 21700 |
| 2023-10-16 | 6.37 | $6.39 | 3300 |
| 2023-10-13 | 6.37 | $6.18 | 8900 |
| 2023-10-12 | 6.39 | $6.23 | 7100 |
| 2023-10-11 | 6.41 | $6.54 | 48200 |
| 2023-10-10 | 6.39 | $6.48 | 140800 |
| 2023-10-09 | 6.38 | $6.34 | 16400 |
| 2023-10-06 | 6.39 | $6.34 | 200 |
| 2023-10-05 | 6.39 | $6.33 | — |
| 2023-10-04 | 6.40 | $6.33 | — |
| 2023-10-03 | 6.41 | $6.33 | 500 |
| 2023-10-02 | 6.42 | $6.13 | 21100 |
| 2023-09-29 | 6.45 | $6.48 | — |
| 2023-09-28 | 6.44 | $6.48 | 1500 |
| 2023-09-27 | 6.44 | $6.32 | 1500 |
| 2023-09-26 | 6.45 | $6.37 | 17700 |
| 2023-09-25 | 6.46 | $6.56 | 1100 |
| 2023-09-22 | 6.45 | $6.27 | 26000 |
| 2023-09-21 | 6.47 | $6.51 | 3300 |
| 2023-09-20 | 6.46 | $6.59 | 100 |
| 2023-09-19 | 6.45 | $6.59 | 1000 |
| 2023-09-18 | 6.44 | $6.29 | 900 |
| 2023-09-15 | 6.45 | $6.15 | 1600 |
| 2023-09-14 | 6.48 | $6.43 | 1500 |
| 2023-09-13 | 6.49 | $6.36 | — |
| 2023-09-12 | 6.50 | $6.36 | — |
| 2023-09-11 | 6.52 | $6.36 | 100 |
| 2023-09-08 | 6.53 | $6.28 | 100 |
| 2023-09-07 | 6.56 | $6.20 | 500 |
| 2023-09-06 | 6.60 | $6.22 | 1300 |
| 2023-09-05 | 6.64 | $6.45 | — |
| 2023-09-01 | 6.66 | $6.45 | 300 |
| 2023-08-31 | 6.68 | $6.70 | 1600 |
| 2023-08-30 | 6.68 | $6.72 | — |
| 2023-08-29 | 6.67 | $6.72 | 17700 |
| 2023-08-28 | 6.67 | $6.78 | 300 |
| 2023-08-25 | 6.65 | $6.71 | 1400 |
| 2023-08-24 | 6.65 | $6.76 | 300 |
| 2023-08-23 | 6.64 | $6.65 | 13200 |
| 2023-08-22 | 6.64 | $6.68 | 11300 |
| 2023-08-21 | 6.63 | $6.64 | 8500 |
| 2023-08-18 | 6.63 | $6.67 | 1900 |
| 2023-08-17 | 6.63 | $6.55 | — |
| 2023-08-16 | 6.63 | $6.55 | 7500 |
| 2023-08-15 | 6.64 | $6.57 | 2300 |
| 2023-08-14 | 6.65 | $6.76 | 400 |
| 2023-08-11 | 6.64 | $6.98 | 1200 |
| 2023-08-10 | 6.60 | $6.93 | 200 |
| 2023-08-09 | 6.57 | $6.59 | — |
| 2023-08-08 | 6.56 | $6.59 | 2400 |
| 2023-08-07 | 6.56 | $6.44 | — |
| 2023-08-04 | 6.57 | $6.44 | — |
| 2023-08-03 | 6.59 | $6.44 | — |
| 2023-08-02 | 6.60 | $6.44 | — |
| 2023-08-01 | 6.62 | $6.44 | 1100 |
| 2023-07-31 | 6.64 | $6.42 | 60600 |
| 2023-07-28 | 6.66 | $6.59 | 1000 |
| 2023-07-27 | 6.67 | $6.59 | 1400 |
| 2023-07-26 | 6.68 | $6.63 | 200 |
| 2023-07-25 | 6.69 | $6.69 | 4100 |
| 2023-07-24 | 6.69 | $6.91 | — |
| 2023-07-21 | 6.66 | $6.91 | — |
| 2023-07-20 | 6.64 | $6.91 | — |
| 2023-07-19 | 6.61 | $6.91 | 300 |
| 2023-07-18 | 6.58 | $6.85 | 12500 |
| 2023-07-17 | 6.55 | $6.95 | 700 |
| 2023-07-14 | 6.50 | $6.70 | 1000 |
| 2023-07-13 | 6.48 | $7.05 | 1500 |
| 2023-07-12 | 6.42 | $7.00 | 4800 |
| 2023-07-11 | 6.36 | $6.78 | 600 |
| 2023-07-10 | 6.32 | $6.31 | — |
| 2023-07-07 | 6.32 | $6.31 | — |
| 2023-07-06 | 6.32 | $6.31 | 1700 |
| 2023-07-05 | 6.32 | $6.43 | 3100 |
| 2023-07-03 | 6.31 | $6.49 | — |
| 2023-06-30 | 6.29 | $6.49 | 4300 |
| 2023-06-29 | 6.27 | $6.69 | — |
| 2023-06-28 | 6.23 | $6.69 | — |
| 2023-06-27 | 6.18 | $6.69 | 227800 |
| 2023-06-26 | 6.12 | $6.27 | — |
| 2023-06-23 | 6.11 | $6.27 | — |
| 2023-06-22 | 6.09 | $6.27 | — |
| 2023-06-21 | 6.07 | $6.27 | — |
| 2023-06-20 | 6.05 | $6.27 | 6600 |
| 2023-06-16 | 6.03 | $6.35 | — |
| 2023-06-15 | 6.00 | $6.35 | 140100 |
| 2023-06-14 | 5.96 | $6.33 | 365900 |
| 2023-06-13 | 5.92 | $6.13 | 17700 |
| 2023-06-12 | 5.90 | $6.11 | 2600 |
| 2023-06-09 | 5.88 | $5.99 | 400 |
| 2023-06-08 | 5.86 | $6.15 | 4600 |
| 2023-06-07 | 5.83 | $6.00 | 32800 |
| 2023-06-06 | 5.82 | $5.86 | — |
| 2023-06-05 | 5.81 | $5.86 | 1000 |
| 2023-06-02 | 5.81 | $5.99 | 1400 |
| 2023-06-01 | 5.79 | $5.77 | 200 |
| 2023-05-31 | 5.79 | $5.86 | — |
| 2023-05-30 | 5.78 | $5.86 | — |
| 2023-05-26 | 5.77 | $5.86 | 22800 |
| 2023-05-25 | 5.76 | $5.83 | 200 |
| 2023-05-24 | 5.75 | $5.91 | — |
| 2023-05-23 | 5.74 | $5.91 | 2100 |
| 2023-05-22 | 5.72 | $5.75 | 3800 |
| 2023-05-19 | 5.72 | $5.62 | 100 |
| 2023-05-18 | 5.73 | $5.44 | 7200 |
| 2023-05-17 | 5.76 | $5.63 | 1300 |
| 2023-05-16 | 5.77 | $5.54 | 2000 |
| 2023-05-15 | 5.80 | $5.73 | — |
| 2023-05-12 | 5.80 | $5.73 | — |
| 2023-05-11 | 5.81 | $5.73 | 4600 |
| 2023-05-10 | 5.82 | $5.71 | — |
| 2023-05-09 | 5.83 | $5.71 | 3800 |
| 2023-05-08 | 5.84 | $5.58 | 600 |
| 2023-05-05 | 5.87 | $5.61 | 600 |
| 2023-05-04 | 5.90 | $5.51 | 100 |
| 2023-05-03 | 5.94 | $5.68 | 2800 |
| 2023-05-02 | 5.96 | $5.90 | 400 |
| 2023-05-01 | 5.97 | $5.90 | — |
| 2023-04-28 | 5.98 | $5.90 | 1700 |
| 2023-04-27 | 5.99 | $5.98 | — |
| 2023-04-26 | 5.99 | $5.98 | — |
| 2023-04-25 | 5.99 | $5.98 | 7500 |
| 2023-04-24 | 5.99 | $6.15 | 500 |
| 2023-04-21 | 5.97 | $6.13 | — |
| 2023-04-20 | 5.96 | $6.13 | 1300 |
| 2023-04-19 | 5.94 | $6.05 | — |
| 2023-04-18 | 5.93 | $6.05 | 400 |
| 2023-04-17 | 5.91 | $6.15 | 800 |
| 2023-04-14 | 5.89 | $6.08 | — |
| 2023-04-13 | 5.87 | $6.08 | 300 |
| 2023-04-12 | 5.85 | $5.51 | — |
| 2023-04-11 | 5.88 | $5.51 | — |
| 2023-04-10 | 5.92 | $5.51 | 1100 |
| 2023-04-06 | 5.97 | $5.72 | — |
| 2023-04-05 | 5.99 | $5.72 | — |
| 2023-04-04 | 6.02 | $5.72 | — |
| 2023-04-03 | 6.05 | $5.72 | — |
| 2023-03-31 | 6.09 | $5.72 | — |
| 2023-03-30 | 6.12 | $5.72 | 7900 |
| 2023-03-29 | 6.17 | $5.47 | — |
| 2023-03-28 | 6.24 | $5.47 | — |
| 2023-03-27 | 6.32 | $5.47 | 200 |
| 2023-03-24 | 6.41 | $5.75 | — |
| 2023-03-23 | 6.48 | $5.75 | 700 |
| 2023-03-22 | 6.56 | $6.25 | 100 |
| 2023-03-21 | 6.59 | $5.96 | — |
| 2023-03-20 | 6.66 | $5.96 | 1000 |
| 2023-03-17 | 6.73 | $5.91 | 1200 |
| 2023-03-16 | 6.82 | $6.06 | 2000 |
| 2023-03-15 | 6.90 | $6.06 | 1100 |
| 2023-03-14 | 6.98 | $6.54 | 3300 |
| 2023-03-13 | 7.03 | $6.44 | 7800 |
| 2023-03-10 | 7.09 | $7.16 | — |
| 2023-03-09 | 7.08 | $7.16 | — |
| 2023-03-08 | 7.08 | $7.16 | — |
| 2023-03-07 | 7.07 | $7.16 | — |
| 2023-03-06 | 7.06 | $7.16 | 400 |
| 2023-03-03 | 7.05 | $7.20 | 400 |
| 2023-03-02 | 7.03 | $6.97 | — |
| 2023-03-01 | 7.04 | $6.97 | — |
| 2023-02-28 | 7.05 | $6.97 | — |
| 2023-02-27 | 7.05 | $6.97 | 1900 |
| 2023-02-24 | 7.06 | $7.02 | — |
| 2023-02-23 | 7.07 | $7.02 | — |
| 2023-02-22 | 7.07 | $7.02 | — |
| 2023-02-21 | 7.08 | $7.02 | — |
| 2023-02-17 | 7.08 | $7.02 | — |
| 2023-02-16 | 7.09 | $7.02 | 79200 |
| 2023-02-15 | 7.10 | $6.90 | 60000 |
| 2023-02-14 | 7.12 | $7.11 | 500 |
| 2023-02-13 | 7.12 | $7.18 | — |
| 2023-02-10 | 7.11 | $7.18 | — |
| 2023-02-09 | 7.10 | $7.18 | 100 |
| 2023-02-08 | 7.10 | $7.07 | — |
| 2023-02-07 | 7.10 | $7.07 | — |
| 2023-02-06 | 7.10 | $7.07 | — |
| 2023-02-03 | 7.11 | $7.07 | — |
| 2023-02-02 | 7.11 | $7.07 | — |
| 2023-02-01 | 7.11 | $7.07 | 300 |
| 2023-01-31 | 7.12 | $7.36 | 385300 |
| 2023-01-30 | 7.09 | $7.25 | — |
| 2023-01-27 | 7.08 | $7.25 | 84100 |
| 2023-01-26 | 7.06 | $7.17 | 20900 |
| 2023-01-25 | 7.05 | $7.17 | — |
| 2023-01-24 | 7.03 | $7.17 | 4600 |
| 2023-01-23 | 7.02 | $7.17 | 600 |
| 2023-01-20 | 7.00 | $7.16 | — |
| 2023-01-19 | 6.99 | $7.16 | — |
| 2023-01-18 | 6.97 | $7.16 | — |
| 2023-01-17 | 6.95 | $7.16 | 1300 |
| 2023-01-13 | 6.92 | $7.33 | 100 |
| 2023-01-12 | 6.88 | $7.33 | — |
| 2023-01-11 | 6.83 | $7.33 | 3200 |
| 2023-01-10 | 6.78 | $7.28 | — |
| 2023-01-09 | 6.73 | $7.28 | 500 |
| 2023-01-06 | 6.67 | $7.10 | — |
| 2023-01-05 | 6.63 | $7.10 | 100 |
| 2023-01-04 | 6.58 | $7.19 | 6900 |
| 2023-01-03 | 6.51 | $6.84 | 3800 |
| 2022-12-30 | 6.48 | $6.57 | 3900 |
| 2022-12-29 | 6.47 | $6.71 | — |
| 2022-12-28 | 6.44 | $6.71 | — |
| 2022-12-27 | 6.41 | $6.71 | — |
| 2022-12-23 | 6.38 | $6.71 | 4300 |
| 2022-12-22 | 6.35 | $6.96 | 1700 |
| 2022-12-21 | 6.28 | $6.34 | — |
| 2022-12-20 | 6.28 | $6.34 | — |
| 2022-12-19 | 6.27 | $6.34 | 6000 |
| 2022-12-16 | 6.26 | $6.59 | 4400 |
| 2022-12-15 | 6.23 | $6.23 | 100 |
| 2022-12-14 | 6.23 | $6.23 | 100 |
| 2022-12-13 | 6.23 | $6.23 | 200 |
| 2022-12-12 | 6.23 | $6.05 | 400 |
| 2022-12-09 | 6.25 | $6.27 | — |
| 2022-12-08 | 6.25 | $6.27 | — |
| 2022-12-07 | 6.24 | $6.27 | 500 |
| 2022-12-06 | 6.24 | $6.28 | 200 |
| 2022-12-05 | 6.24 | $6.40 | 1100 |
| 2022-12-02 | 6.22 | $6.24 | 300 |
| 2022-12-01 | 6.22 | $6.60 | — |
| 2022-11-30 | 6.18 | $6.60 | 200 |
| 2022-11-29 | 6.13 | $6.56 | — |
| 2022-11-28 | 6.09 | $6.56 | 2400 |
| 2022-11-25 | 6.04 | $6.40 | 1600 |
| 2022-11-23 | 6.00 | $6.56 | 600 |
| 2022-11-22 | 5.94 | $6.39 | 1800 |
| 2022-11-21 | 5.89 | $6.19 | 1700 |
| 2022-11-18 | 5.86 | $6.21 | 1100 |
| 2022-11-17 | 5.82 | $5.58 | 900 |
| 2022-11-16 | 5.85 | $6.11 | 4700 |
| 2022-11-15 | 5.82 | $5.66 | 9500 |
| 2022-11-14 | 5.84 | $5.81 | 800 |
| 2022-11-11 | 5.84 | $6.02 | 700 |
| 2022-11-10 | 5.82 | $5.77 | 300 |
| 2022-11-09 | 5.83 | $5.72 | — |
| 2022-11-08 | 5.84 | $5.72 | — |
| 2022-11-07 | 5.85 | $5.72 | 800 |
| 2022-11-04 | 5.86 | $5.75 | 500 |
| 2022-11-03 | 5.87 | $6.12 | — |
| 2022-11-02 | 5.85 | $6.12 | — |
| 2022-11-01 | 5.82 | $6.12 | — |
| 2022-10-31 | 5.79 | $6.12 | 400 |
| 2022-10-28 | 5.75 | $6.13 | 5300 |
| 2022-10-27 | 5.71 | $5.86 | — |
| 2022-10-26 | 5.70 | $5.86 | — |
| 2022-10-25 | 5.68 | $5.86 | 1000 |
| 2022-10-24 | 5.66 | $6.05 | 100 |
| 2022-10-21 | 5.62 | $5.88 | — |
| 2022-10-20 | 5.60 | $5.88 | 100 |
| 2022-10-19 | 5.57 | $5.59 | 200 |
| 2022-10-18 | 5.56 | $5.85 | 1700 |
| 2022-10-17 | 5.53 | $5.65 | 200 |
| 2022-10-14 | 5.52 | $5.50 | 1000 |
| 2022-10-13 | 5.52 | $5.54 | 1700 |
| 2022-10-12 | 5.52 | $5.33 | 300 |
| 2022-10-11 | 5.54 | $5.39 | 700 |
| 2022-10-10 | 5.56 | $5.35 | 300 |
| 2022-10-07 | 5.58 | $5.49 | — |
| 2022-10-06 | 5.59 | $5.49 | — |
| 2022-10-05 | 5.60 | $5.49 | 100 |
| 2022-10-04 | 5.61 | $5.93 | 800 |
| 2022-10-03 | 5.58 | $5.87 | 1000 |
| 2022-09-30 | 5.55 | $5.84 | — |
| 2022-09-29 | 5.52 | $5.84 | — |
| 2022-09-28 | 5.48 | $5.84 | 200 |
| 2022-09-27 | 5.44 | $5.38 | 400 |
| 2022-09-26 | 5.45 | $5.47 | — |
| 2022-09-23 | 5.45 | $5.47 | 2700 |
| 2022-09-22 | 5.45 | $5.64 | 400 |
| 2022-09-21 | 5.42 | $5.82 | — |
| 2022-09-20 | 5.38 | $5.82 | 700 |
| 2022-09-19 | 5.34 | $5.92 | — |
| 2022-09-16 | 5.28 | $5.92 | — |
| 2022-09-15 | 5.21 | $5.92 | 2300 |
| 2022-09-14 | 5.13 | $5.45 | — |
| 2022-09-13 | 5.10 | $5.45 | — |
| 2022-09-12 | 5.06 | $5.45 | 400 |
| 2022-09-09 | 5.02 | $5.45 | 36100 |
| 2022-09-08 | 4.98 | $4.95 | — |
| 2022-09-07 | 4.98 | $4.95 | — |
| 2022-09-06 | 4.98 | $4.95 | 39000 |
| 2022-09-02 | 4.99 | $5.28 | 400 |
| 2022-09-01 | 4.96 | $5.20 | 1400 |
| 2022-08-31 | 4.93 | $4.87 | — |
| 2022-08-30 | 4.94 | $4.87 | 1300 |
| 2022-08-29 | 4.94 | $4.65 | 2900 |
| 2022-08-26 | 4.97 | $4.60 | — |
| 2022-08-25 | 5.01 | $4.60 | — |
| 2022-08-24 | 5.06 | $4.60 | 100 |
| 2022-08-23 | 5.10 | $4.62 | 11300 |
| 2022-08-22 | 5.16 | $5.12 | — |
| 2022-08-19 | 5.16 | $5.12 | 100 |
| 2022-08-18 | 5.16 | $5.12 | 1200 |
| 2022-08-17 | 5.17 | $5.01 | — |
| 2022-08-16 | 5.18 | $5.01 | 1500 |
| 2022-08-15 | 5.20 | $5.30 | — |
| 2022-08-12 | 5.19 | $5.30 | 1000 |
| 2022-08-11 | 5.18 | $5.35 | 900 |
| 2022-08-10 | 5.16 | $5.20 | 100 |
| 2022-08-09 | 5.16 | $5.20 | 9000 |
| 2022-08-08 | 5.16 | $5.03 | 400 |
| 2022-08-05 | 5.17 | $5.12 | 34100 |
| 2022-08-04 | 5.17 | $5.20 | — |
| 2022-08-03 | 5.17 | $5.20 | 1600 |
| 2022-08-02 | 5.17 | $5.07 | 100 |
| 2022-08-01 | 5.18 | $4.86 | 600 |
| 2022-07-29 | 5.21 | $4.72 | 400 |
| 2022-07-28 | 5.26 | $4.80 | 2400 |
| 2022-07-27 | 5.31 | $5.05 | 300 |
| 2022-07-26 | 5.34 | $5.22 | 1600 |
| 2022-07-25 | 5.35 | $5.35 | 2400 |
| 2022-07-22 | 5.35 | $5.01 | 1800 |
| 2022-07-21 | 5.39 | $5.41 | 7100 |
| 2022-07-20 | 5.39 | $5.18 | 1000 |
| 2022-07-19 | 5.41 | $5.05 | 1200 |
| 2022-07-18 | 5.45 | $5.06 | 9300 |
| 2022-07-15 | 5.49 | $4.75 | 3200 |
| 2022-07-14 | 5.57 | $4.67 | 700 |
| 2022-07-13 | 5.66 | $4.99 | 29100 |
| 2022-07-12 | 5.73 | $4.93 | 10800 |
| 2022-07-11 | 5.81 | $5.02 | 71900 |
| 2022-07-08 | 5.90 | $5.20 | 3000 |
| 2022-07-07 | 5.97 | $5.48 | 8500 |
| 2022-07-06 | 6.02 | $5.06 | 600 |
| 2022-07-05 | 6.12 | $5.83 | 600 |
| 2022-07-01 | 6.16 | $5.89 | 600 |
| 2022-06-30 | 6.18 | $6.54 | 300 |
| 2022-06-29 | 6.15 | $6.44 | — |
| 2022-06-28 | 6.11 | $6.44 | 300 |
| 2022-06-27 | 6.08 | $5.93 | 600 |
| 2022-06-24 | 6.10 | $5.92 | — |
| 2022-06-23 | 6.11 | $5.92 | 300 |
| 2022-06-22 | 6.14 | $6.54 | 1000 |
| 2022-06-21 | 6.09 | $6.30 | 900 |
| 2022-06-17 | 6.07 | $6.07 | 1000 |
| 2022-06-16 | 6.07 | $6.03 | 300 |
| 2022-06-15 | 6.08 | $5.92 | 500 |
| 2022-06-14 | 6.09 | $5.53 | 1900 |
| 2022-06-13 | 6.15 | $5.68 | 19600 |
| 2022-06-10 | 6.20 | $5.74 | 600 |
| 2022-06-09 | 6.25 | $6.48 | 5800 |
| 2022-06-08 | 6.22 | $6.53 | 400 |
| 2022-06-07 | 6.19 | $6.47 | 5800 |
| 2022-06-06 | 6.16 | $6.41 | 4700 |
| 2022-06-03 | 6.14 | $6.45 | — |
| 2022-06-02 | 6.10 | $6.45 | 8400 |
| 2022-06-01 | 6.07 | $6.39 | — |
| 2022-05-31 | 6.03 | $6.39 | 200 |
| 2022-05-27 | 6.00 | $6.34 | 100 |
| 2022-05-26 | 5.96 | $6.50 | 4100 |
| 2022-05-25 | 5.90 | $6.26 | 300 |
| 2022-05-24 | 5.87 | $6.39 | 400 |
| 2022-05-23 | 5.81 | $6.00 | 3100 |
| 2022-05-20 | 5.79 | $6.04 | 300 |
| 2022-05-19 | 5.77 | $6.08 | — |
| 2022-05-18 | 5.73 | $6.08 | — |
| 2022-05-17 | 5.70 | $6.08 | 1800 |
| 2022-05-16 | 5.65 | $5.41 | — |
| 2022-05-13 | 5.68 | $5.41 | 8400 |
| 2022-05-12 | 5.71 | $5.47 | 3200 |
| 2022-05-11 | 5.73 | $5.66 | 2400 |
| 2022-05-10 | 5.74 | $5.54 | 400 |
| 2022-05-09 | 5.76 | $5.22 | 1200 |
| 2022-05-06 | 5.82 | $5.61 | 700 |
| 2022-05-05 | 5.84 | $5.64 | 100 |
| 2022-05-04 | 5.86 | $6.09 | 72700 |
| 2022-05-03 | 5.84 | $5.93 | 1200 |
| 2022-05-02 | 5.83 | $6.01 | 300 |
| 2022-04-29 | 5.81 | $5.93 | — |
| 2022-04-28 | 5.80 | $5.93 | 2000 |
| 2022-04-27 | 5.79 | $5.95 | 1.4M |
| 2022-04-26 | 5.77 | $5.93 | 200 |
| 2022-04-25 | 5.75 | $5.83 | — |
| 2022-04-22 | 5.74 | $5.83 | — |
| 2022-04-21 | 5.73 | $5.83 | — |
| 2022-04-20 | 5.72 | $5.83 | 1500 |
| 2022-04-19 | 5.71 | $5.42 | — |
| 2022-04-18 | 5.74 | $5.42 | 800 |
| 2022-04-14 | 5.78 | $5.54 | 200 |
| 2022-04-13 | 5.80 | $5.76 | — |
| 2022-04-12 | 5.81 | $5.76 | — |
| 2022-04-11 | 5.81 | $5.76 | 600 |
| 2022-04-08 | 5.82 | $5.72 | — |
| 2022-04-07 | 5.83 | $5.72 | 1800 |
| 2022-04-06 | 5.84 | $5.41 | 200 |
| 2022-04-05 | 5.88 | $6.17 | — |
| 2022-04-04 | 5.85 | $6.17 | — |
| 2022-04-01 | 5.82 | $6.17 | 5800 |
| 2022-03-31 | 5.78 | $5.92 | 6100 |
| 2022-03-30 | 5.77 | $5.95 | 11300 |
| 2022-03-29 | 5.75 | $6.00 | 5000 |
| 2022-03-28 | 5.72 | $5.79 | 17200 |
| 2022-03-25 | 5.72 | $5.79 | 300 |
| 2022-03-24 | 5.71 | $5.82 | 1800 |
| 2022-03-23 | 5.70 | $5.90 | 14100 |
| 2022-03-22 | 5.68 | $6.33 | 600 |
| 2022-03-21 | 5.61 | $5.96 | — |
| 2022-03-18 | 5.57 | $5.96 | 600 |
| 2022-03-17 | 5.53 | $6.08 | 51600 |
| 2022-03-16 | 5.47 | $5.54 | — |
| 2022-03-15 | 5.46 | $5.54 | 1300 |
| 2022-03-14 | 5.45 | $4.88 | 100 |
| 2022-03-11 | 5.51 | $4.88 | — |
| 2022-03-10 | 5.58 | $4.88 | — |
| 2022-03-09 | 5.65 | $4.88 | — |
| 2022-03-08 | 5.74 | $4.88 | 200 |
| 2022-03-07 | 5.83 | $5.85 | — |
| 2022-03-04 | 5.82 | $5.85 | — |
| 2022-03-03 | 5.82 | $5.85 | — |
| 2022-03-02 | 5.82 | $5.85 | — |
| 2022-03-01 | 5.81 | $5.85 | — |
| 2022-02-28 | 5.81 | $5.85 | — |
| 2022-02-25 | 5.81 | $5.85 | — |
| 2022-02-24 | 5.80 | $5.85 | — |
| 2022-02-23 | 5.80 | $5.85 | — |
| 2022-02-22 | 5.79 | $5.85 | — |
| 2022-02-18 | 5.79 | $5.85 | — |
| 2022-02-17 | 5.78 | $5.85 | — |
| 2022-02-16 | 5.77 | $5.85 | — |
| 2022-02-15 | 5.76 | $5.85 | — |
| 2022-02-14 | 5.75 | $5.85 | — |
| 2022-02-11 | 5.74 | $5.85 | — |
| 2022-02-10 | 5.73 | $5.85 | — |
| 2022-02-09 | 5.72 | $5.85 | — |
| 2022-02-08 | 5.71 | $5.85 | — |
| 2022-02-07 | 5.69 | $5.85 | — |
| 2022-02-04 | 5.68 | $5.85 | — |
| 2022-02-03 | 5.66 | $5.85 | — |
| 2022-02-02 | 5.64 | $5.85 | — |
| 2022-02-01 | 5.62 | $5.85 | — |
| 2022-01-31 | 5.59 | $5.85 | — |
| 2022-01-28 | 5.56 | $5.85 | — |
| 2022-01-27 | 5.53 | $5.85 | 600 |
| 2022-01-26 | 5.50 | $5.99 | — |
| 2022-01-25 | 5.45 | $5.99 | — |
| 2022-01-24 | 5.39 | $5.99 | — |
| 2022-01-21 | 5.33 | $5.99 | 300 |
| 2022-01-20 | 5.26 | $5.58 | — |
| 2022-01-19 | 5.22 | $5.58 | — |
| 2022-01-18 | 5.19 | $5.58 | — |
| 2022-01-14 | 5.15 | $5.58 | 900 |
| 2022-01-13 | 5.10 | $5.11 | — |
| 2022-01-12 | 5.10 | $5.11 | — |
| 2022-01-11 | 5.10 | $5.11 | — |
| 2022-01-10 | 5.10 | $5.11 | — |
| 2022-01-07 | 5.09 | $5.11 | — |
| 2022-01-06 | 5.09 | $5.11 | — |
| 2022-01-05 | 5.09 | $5.11 | 5000 |
| 2022-01-04 | 5.09 | $5.15 | — |
| 2022-01-03 | 5.08 | $5.15 | — |
| 2021-12-31 | 5.07 | $5.15 | 500 |
| 2021-12-30 | 5.07 | $5.07 | 200 |
| 2021-12-29 | 5.07 | $5.20 | 1000 |
| 2021-12-28 | 5.05 | $5.10 | 300 |
| 2021-12-27 | 5.05 | $5.25 | 1700 |
| 2021-12-23 | 5.03 | $4.99 | — |
| 2021-12-22 | 5.03 | $4.99 | — |
| 2021-12-21 | 5.03 | $4.99 | — |
| 2021-12-20 | 5.04 | $4.99 | — |
| 2021-12-17 | 5.04 | $4.99 | — |
| 2021-12-16 | 5.05 | $4.99 | 700 |
| 2021-12-15 | 5.06 | $4.90 | 1000 |
| 2021-12-14 | 5.07 | $4.90 | — |
| 2021-12-13 | 5.09 | $4.90 | — |
| 2021-12-10 | 5.11 | $4.90 | — |
| 2021-12-09 | 5.13 | $4.90 | — |
| 2021-12-08 | 5.16 | $4.90 | — |
| 2021-12-07 | 5.18 | $4.90 | 1000 |
| 2021-12-06 | 5.21 | $4.79 | — |
| 2021-12-03 | 5.26 | $4.79 | 500 |
| 2021-12-02 | 5.31 | $4.91 | — |
| 2021-12-01 | 5.35 | $4.91 | — |
| 2021-11-30 | 5.40 | $4.91 | 1000 |
| 2021-11-29 | 5.45 | $4.83 | — |
| 2021-11-26 | 5.51 | $4.83 | 3000 |
| 2021-11-24 | 5.58 | $5.24 | 500 |
| 2021-11-23 | 5.62 | $5.52 | — |
| 2021-11-22 | 5.63 | $5.52 | — |
| 2021-11-19 | 5.64 | $5.52 | — |
| 2021-11-18 | 5.66 | $5.52 | — |
| 2021-11-17 | 5.67 | $5.52 | — |
| 2021-11-16 | 5.68 | $5.52 | 1000 |
| 2021-11-15 | 5.70 | $5.51 | 200 |
| 2021-11-12 | 5.72 | $5.81 | — |
| 2021-11-11 | 5.71 | $5.81 | — |
| 2021-11-10 | 5.70 | $5.81 | — |
| 2021-11-09 | 5.69 | $5.81 | — |
| 2021-11-08 | 5.68 | $5.81 | 300 |
| 2021-11-05 | 5.67 | $5.66 | 900 |
| 2021-11-04 | 5.67 | $5.62 | — |
| 2021-11-03 | 5.67 | $5.62 | — |
| 2021-11-02 | 5.68 | $5.62 | — |
| 2021-11-01 | 5.68 | $5.62 | 2000 |
| 2021-10-29 | 5.69 | $5.47 | — |
| 2021-10-28 | 5.71 | $5.47 | 1100 |
| 2021-10-27 | 5.74 | $5.55 | — |
| 2021-10-26 | 5.76 | $5.55 | — |
| 2021-10-25 | 5.78 | $5.55 | 200 |
| 2021-10-22 | 5.80 | $5.51 | — |
| 2021-10-21 | 5.83 | $5.51 | 600 |
| 2021-10-20 | 5.87 | $5.93 | 600 |
| 2021-10-19 | 5.86 | $6.03 | 200 |
| 2021-10-18 | 5.84 | $5.84 | — |
| 2021-10-15 | 5.84 | $5.84 | — |
| 2021-10-14 | 5.85 | $5.84 | — |
| 2021-10-13 | 5.85 | $5.84 | 100 |
| 2021-10-12 | 5.85 | $5.93 | 5000 |
| 2021-10-11 | 5.84 | $5.80 | — |
| 2021-10-08 | 5.84 | $5.80 | — |
| 2021-10-07 | 5.85 | $5.80 | — |
| 2021-10-06 | 5.85 | $5.80 | — |
| 2021-10-05 | 5.86 | $5.80 | 200 |
| 2021-10-04 | 5.86 | $5.84 | — |
| 2021-10-01 | 5.86 | $5.84 | 100 |
| 2021-09-30 | 5.87 | $6.04 | — |
| 2021-09-29 | 5.85 | $6.04 | 400 |
| 2021-09-28 | 5.83 | $6.00 | — |
| 2021-09-27 | 5.81 | $6.00 | 200 |
| 2021-09-24 | 5.79 | $5.84 | — |
| 2021-09-23 | 5.78 | $5.84 | — |
| 2021-09-22 | 5.78 | $5.84 | 100 |
| 2021-09-21 | 5.77 | $5.84 | — |
| 2021-09-20 | 5.77 | $5.84 | — |
| 2021-09-17 | 5.76 | $5.84 | — |
| 2021-09-16 | 5.75 | $5.84 | — |
| 2021-09-15 | 5.74 | $5.84 | — |
| 2021-09-14 | 5.73 | $5.84 | — |
| 2021-09-13 | 5.72 | $5.84 | — |
| 2021-09-10 | 5.70 | $5.84 | — |
| 2021-09-09 | 5.69 | $5.84 | 1900 |
| 2021-09-08 | 5.67 | $5.78 | — |
| 2021-09-07 | 5.66 | $5.78 | — |
| 2021-09-03 | 5.65 | $5.78 | — |
| 2021-09-02 | 5.64 | $5.78 | — |
| 2021-09-01 | 5.62 | $5.78 | — |
| 2021-08-31 | 5.61 | $5.78 | 3000 |
| 2021-08-30 | 5.59 | $5.78 | — |
| 2021-08-27 | 5.57 | $5.78 | — |
| 2021-08-26 | 5.54 | $5.78 | — |
| 2021-08-25 | 5.52 | $5.78 | 400 |
| 2021-08-24 | 5.49 | $5.78 | — |
| 2021-08-23 | 5.46 | $5.78 | 200 |
| 2021-08-20 | 5.43 | $5.65 | — |
| 2021-08-19 | 5.40 | $5.65 | — |
| 2021-08-18 | 5.38 | $5.65 | — |
| 2021-08-17 | 5.35 | $5.65 | — |
| 2021-08-16 | 5.32 | $5.65 | — |
| 2021-08-13 | 5.28 | $5.65 | 1000 |
| 2021-08-12 | 5.25 | $5.65 | — |
| 2021-08-11 | 5.20 | $5.65 | 800 |
| 2021-08-10 | 5.16 | $5.20 | — |
| 2021-08-09 | 5.15 | $5.20 | — |
| 2021-08-06 | 5.15 | $5.20 | — |
| 2021-08-05 | 5.14 | $5.20 | — |
| 2021-08-04 | 5.13 | $5.20 | — |
| 2021-08-03 | 5.13 | $5.20 | — |
| 2021-08-02 | 5.12 | $5.20 | 3900 |
| 2021-07-30 | 5.11 | $5.25 | 1800 |
| 2021-07-29 | 5.10 | $5.25 | — |
| 2021-07-28 | 5.08 | $5.25 | — |
| 2021-07-27 | 5.06 | $5.25 | — |
| 2021-07-26 | 5.04 | $5.25 | 200 |
| 2021-07-23 | 5.02 | $5.06 | 35000 |
| 2021-07-22 | 5.01 | $5.06 | 27500 |
| 2021-07-21 | 5.01 | $4.91 | — |
| 2021-07-20 | 5.02 | $4.91 | — |
| 2021-07-19 | 5.03 | $4.91 | — |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
17.35
2026-07-17
Close Price
$17.73
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.89
Average
8.87
Maximum
17.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.35 | $17.73 | 100 |
| 2026-07-16 | 17.30 | $17.98 | 6600 |
| 2026-07-15 | 17.22 | $17.71 | 12302 |
| 2026-07-14 | 17.16 | $17.75 | 15649 |
| 2026-07-13 | 17.09 | $17.26 | 12000 |
| 2026-07-10 | 17.07 | $17.47 | 7500 |
| 2026-07-09 | 17.02 | $17.35 | 7727 |
| 2026-07-08 | 16.97 | $17.07 | 11900 |
| 2026-07-07 | 16.94 | $17.37 | 8135 |
| 2026-07-06 | 16.88 | $17.36 | 11700 |
| 2026-07-02 | 16.82 | $17.22 | 11100 |
| 2026-07-01 | 16.76 | $16.82 | 15615 |
| 2026-06-30 | 16.75 | $16.60 | 514500 |
| 2026-06-29 | 16.75 | $16.55 | 541500 |
| 2026-06-26 | 16.76 | $16.60 | 17500 |
| 2026-06-25 | 16.76 | $16.46 | 11100 |
| 2026-06-24 | 16.78 | $16.62 | 10213 |
| 2026-06-23 | 16.79 | $17.11 | 18000 |
| 2026-06-22 | 16.74 | $17.48 | 20603 |
| 2026-06-18 | 16.65 | $17.62 | 16407 |
| 2026-06-17 | 16.55 | $17.58 | 42900 |
| 2026-06-16 | 16.44 | $16.91 | 659600 |
| 2026-06-15 | 16.39 | $16.57 | 1.3M |
| 2026-06-12 | 16.37 | $16.88 | 15500 |
| 2026-06-11 | 16.32 | $16.19 | 27200 |
| 2026-06-10 | 16.33 | $15.88 | 18934 |
| 2026-06-09 | 16.37 | $16.07 | 25000 |
| 2026-06-08 | 16.40 | $16.09 | 27300 |
| 2026-06-05 | 16.43 | $16.15 | 24900 |
| 2026-06-04 | 16.45 | $16.41 | 44700 |
| 2026-06-03 | 16.44 | $16.43 | 27800 |
| 2026-06-02 | 16.44 | $16.45 | 40100 |
| 2026-06-01 | 16.43 | $16.54 | 24400 |
| 2026-05-29 | 16.42 | $16.76 | 19100 |
| 2026-05-28 | 16.38 | $16.72 | 15048 |
| 2026-05-27 | 16.34 | $16.88 | 23100 |
| 2026-05-26 | 16.29 | $16.48 | 12408 |
| 2026-05-22 | 16.27 | $16.56 | 17700 |
| 2026-05-21 | 16.25 | $16.42 | 24729 |
| 2026-05-20 | 16.24 | $16.40 | 18900 |
| 2026-05-19 | 16.23 | $16.08 | 26044 |
| 2026-05-18 | 16.26 | $16.00 | 34948 |
| 2026-05-15 | 16.31 | $15.91 | 33647 |
| 2026-05-14 | 16.37 | $16.01 | 34618 |
| 2026-05-13 | 16.42 | $16.05 | 22518 |
| 2026-05-12 | 16.49 | $15.99 | 43700 |
| 2026-05-11 | 16.56 | $16.48 | 26300 |
| 2026-05-08 | 16.59 | $16.58 | 13500 |
| 2026-05-07 | 16.62 | $16.38 | 29000 |
| 2026-05-06 | 16.66 | $16.63 | 25326 |
| 2026-05-05 | 16.69 | $16.34 | 22300 |
| 2026-05-04 | 16.74 | $16.04 | 50900 |
| 2026-05-01 | 16.82 | $16.66 | 9000 |
| 2026-04-30 | 16.84 | $16.55 | 27100 |
| 2026-04-29 | 16.87 | $16.49 | 16300 |
| 2026-04-28 | 16.90 | $16.57 | 23400 |
| 2026-04-27 | 16.92 | $16.26 | 27100 |
| 2026-04-24 | 16.96 | $16.28 | 28100 |
| 2026-04-23 | 16.99 | $16.39 | 26200 |
| 2026-04-22 | 17.01 | $16.95 | 12300 |
| 2026-04-21 | 16.97 | $17.14 | 42200 |
| 2026-04-20 | 16.91 | $17.55 | 10900 |
| 2026-04-17 | 16.79 | $17.57 | 17900 |
| 2026-04-16 | 16.66 | $17.48 | 9300 |
| 2026-04-15 | 16.53 | $17.61 | 14300 |
| 2026-04-14 | 16.37 | $17.55 | 10000 |
| 2026-04-13 | 16.21 | $17.04 | 28700 |
| 2026-04-10 | 16.09 | $17.34 | 11100 |
| 2026-04-09 | 15.92 | $17.18 | 16600 |
| 2026-04-08 | 15.77 | $17.01 | 62300 |
| 2026-04-07 | 15.63 | $16.21 | 47900 |
| 2026-04-06 | 15.56 | $16.07 | 43600 |
| 2026-04-02 | 15.50 | $15.89 | 72700 |
| 2026-04-01 | 15.46 | $16.06 | 56000 |
| 2026-03-31 | 15.40 | $15.90 | 42700 |
| 2026-03-30 | 15.35 | $15.30 | 54000 |
| 2026-03-27 | 15.37 | $15.28 | 43300 |
| 2026-03-26 | 15.40 | $15.48 | 36600 |
| 2026-03-25 | 15.41 | $15.50 | 57600 |
| 2026-03-24 | 15.43 | $15.37 | 72900 |
| 2026-03-23 | 15.48 | $15.44 | 43100 |
| 2026-03-20 | 15.52 | $14.98 | 56600 |
| 2026-03-19 | 15.62 | $15.44 | 52600 |
| 2026-03-18 | 15.67 | $15.32 | 44000 |
| 2026-03-17 | 15.75 | $15.19 | 101800 |
| 2026-03-16 | 15.83 | $15.09 | 73600 |
| 2026-03-13 | 15.94 | $14.81 | 45900 |
| 2026-03-12 | 16.07 | $15.12 | 79600 |
| 2026-03-11 | 16.19 | $15.95 | 39600 |
| 2026-03-10 | 16.23 | $15.77 | 131300 |
| 2026-03-09 | 16.30 | $15.75 | 443500 |
| 2026-03-06 | 16.38 | $15.36 | 69500 |
| 2026-03-05 | 16.50 | $15.63 | 80900 |
| 2026-03-04 | 16.61 | $15.88 | 173000 |
| 2026-03-03 | 16.70 | $15.97 | 64000 |
| 2026-03-02 | 16.79 | $16.60 | 63800 |
| 2026-02-27 | 16.82 | $16.69 | 20200 |
| 2026-02-26 | 16.85 | $17.16 | 19800 |
| 2026-02-25 | 16.84 | $17.09 | 27100 |
| 2026-02-24 | 16.83 | $17.03 | 27500 |
| 2026-02-23 | 16.83 | $17.04 | 36300 |
| 2026-02-20 | 16.82 | $16.84 | 22100 |
| 2026-02-19 | 16.83 | $16.41 | 101200 |
| 2026-02-18 | 16.89 | $16.25 | 1.2M |
| 2026-02-17 | 16.96 | $16.02 | 686000 |
| 2026-02-13 | 17.05 | $15.87 | 269200 |
| 2026-02-12 | 17.16 | $16.55 | 21500 |
| 2026-02-11 | 17.21 | $17.08 | 52500 |
| 2026-02-10 | 17.20 | $17.08 | 20800 |
| 2026-02-09 | 17.20 | $17.59 | 22800 |
| 2026-02-06 | 17.13 | $17.12 | 24500 |
| 2026-02-05 | 17.11 | $17.00 | 21900 |
| 2026-02-04 | 17.10 | $17.67 | 48200 |
| 2026-02-03 | 17.01 | $17.71 | 36500 |
| 2026-02-02 | 16.92 | $17.59 | 17100 |
| 2026-01-30 | 16.84 | $17.39 | 17000 |
| 2026-01-29 | 16.78 | $17.21 | 30000 |
| 2026-01-28 | 16.72 | $17.11 | 19600 |
| 2026-01-27 | 16.68 | $17.67 | 27800 |
| 2026-01-26 | 16.58 | $17.16 | 20900 |
| 2026-01-23 | 16.52 | $16.45 | 20800 |
| 2026-01-22 | 16.54 | $16.29 | 22800 |
| 2026-01-21 | 16.57 | $16.60 | 39800 |
| 2026-01-20 | 16.58 | $16.50 | 25400 |
| 2026-01-16 | 16.59 | $16.51 | 16200 |
| 2026-01-15 | 16.61 | $16.60 | 23900 |
| 2026-01-14 | 16.61 | $16.64 | 11600 |
| 2026-01-13 | 16.61 | $16.39 | 23200 |
| 2026-01-12 | 16.64 | $16.65 | 20000 |
| 2026-01-09 | 16.63 | $16.32 | 17600 |
| 2026-01-08 | 16.66 | $16.43 | 21000 |
| 2026-01-07 | 16.68 | $16.27 | 22700 |
| 2026-01-06 | 16.71 | $16.56 | 32200 |
| 2026-01-05 | 16.71 | $16.85 | 65000 |
| 2026-01-02 | 16.68 | $17.06 | 17700 |
| 2025-12-31 | 16.62 | $16.58 | 14600 |
| 2025-12-30 | 16.61 | $16.71 | 9600 |
| 2025-12-29 | 16.59 | $16.68 | 6500 |
| 2025-12-26 | 16.56 | $16.96 | 12100 |
| 2025-12-24 | 16.51 | $16.69 | 14900 |
| 2025-12-23 | 16.48 | $16.80 | 12300 |
| 2025-12-22 | 16.43 | $16.80 | 23600 |
| 2025-12-19 | 16.38 | $16.80 | 29800 |
| 2025-12-18 | 16.32 | $16.80 | 12800 |
| 2025-12-17 | 16.25 | $16.75 | 16700 |
| 2025-12-16 | 16.18 | $16.48 | 17100 |
| 2025-12-15 | 16.14 | $16.43 | 13400 |
| 2025-12-12 | 16.09 | $16.09 | 13800 |
| 2025-12-11 | 16.08 | $16.32 | 26500 |
| 2025-12-10 | 16.04 | $15.95 | 32900 |
| 2025-12-09 | 16.04 | $16.36 | 25000 |
| 2025-12-08 | 16.00 | $16.25 | 18700 |
| 2025-12-05 | 15.97 | $15.88 | 35000 |
| 2025-12-04 | 15.97 | $16.01 | 12600 |
| 2025-12-03 | 15.95 | $16.35 | 54200 |
| 2025-12-02 | 15.90 | $16.59 | 26300 |
| 2025-12-01 | 15.82 | $16.08 | 13700 |
| 2025-11-28 | 15.78 | $16.11 | 22500 |
| 2025-11-26 | 15.74 | $16.21 | 38800 |
| 2025-11-25 | 15.68 | $16.10 | 25600 |
| 2025-11-24 | 15.62 | $15.75 | 22700 |
| 2025-11-21 | 15.60 | $15.46 | 26000 |
| 2025-11-20 | 15.60 | $15.59 | 19500 |
| 2025-11-19 | 15.58 | $15.47 | 19600 |
| 2025-11-18 | 15.58 | $15.35 | 24800 |
| 2025-11-17 | 15.59 | $15.61 | 25100 |
| 2025-11-14 | 15.57 | $15.80 | 12500 |
| 2025-11-13 | 15.53 | $15.79 | 12300 |
| 2025-11-12 | 15.49 | $16.22 | 23500 |
| 2025-11-11 | 15.41 | $16.01 | 12300 |
| 2025-11-10 | 15.34 | $15.79 | 26400 |
| 2025-11-07 | 15.30 | $15.64 | 9400 |
| 2025-11-06 | 15.27 | $15.69 | 20500 |
| 2025-11-05 | 15.23 | $15.61 | 15300 |
| 2025-11-04 | 15.20 | $14.99 | 40700 |
| 2025-11-03 | 15.24 | $15.26 | 13900 |
| 2025-10-31 | 15.25 | $15.13 | 16800 |
| 2025-10-30 | 15.28 | $15.27 | 18800 |
| 2025-10-29 | 15.30 | $15.16 | 9100 |
| 2025-10-28 | 15.34 | $15.15 | 23100 |
| 2025-10-27 | 15.38 | $15.08 | 18900 |
| 2025-10-24 | 15.43 | $14.71 | 11000 |
| 2025-10-23 | 15.52 | $14.68 | 129200 |
| 2025-10-22 | 15.61 | $15.52 | 18100 |
| 2025-10-21 | 15.62 | $15.41 | 73900 |
| 2025-10-20 | 15.64 | $15.44 | 76800 |
| 2025-10-17 | 15.66 | $15.38 | 33600 |
| 2025-10-16 | 15.69 | $15.41 | 55800 |
| 2025-10-15 | 15.71 | $15.51 | 21000 |
| 2025-10-14 | 15.72 | $15.75 | 38200 |
| 2025-10-13 | 15.71 | $15.52 | 20500 |
| 2025-10-10 | 15.72 | $15.54 | 14100 |
| 2025-10-09 | 15.73 | $15.64 | 39100 |
| 2025-10-08 | 15.73 | $15.69 | 26400 |
| 2025-10-07 | 15.72 | $15.93 | 30800 |
| 2025-10-06 | 15.69 | $16.16 | 11000 |
| 2025-10-03 | 15.62 | $16.25 | 26800 |
| 2025-10-02 | 15.54 | $16.02 | 18200 |
| 2025-10-01 | 15.48 | $16.09 | 13200 |
| 2025-09-30 | 15.40 | $15.81 | 158500 |
| 2025-09-29 | 15.35 | $15.44 | 9000 |
| 2025-09-26 | 15.32 | $15.55 | 11600 |
| 2025-09-25 | 15.29 | $15.21 | 11300 |
| 2025-09-24 | 15.28 | $15.13 | 7100 |
| 2025-09-23 | 15.28 | $15.38 | 8300 |
| 2025-09-22 | 15.26 | $15.18 | 19000 |
| 2025-09-19 | 15.26 | $15.52 | 7600 |
| 2025-09-18 | 15.23 | $15.59 | 7300 |
| 2025-09-17 | 15.18 | $15.39 | 7000 |
| 2025-09-16 | 15.16 | $15.65 | 8800 |
| 2025-09-15 | 15.11 | $15.71 | 6700 |
| 2025-09-12 | 15.05 | $15.49 | 6000 |
| 2025-09-11 | 15.01 | $15.30 | 7800 |
| 2025-09-10 | 14.99 | $15.16 | 9800 |
| 2025-09-09 | 14.98 | $14.92 | 13400 |
| 2025-09-08 | 15.00 | $14.86 | 6400 |
| 2025-09-05 | 15.02 | $14.92 | 14900 |
| 2025-09-04 | 15.04 | $14.84 | 7400 |
| 2025-09-03 | 15.07 | $14.79 | 15000 |
| 2025-09-02 | 15.09 | $14.53 | 10100 |
| 2025-08-29 | 15.15 | $14.89 | 14700 |
| 2025-08-28 | 15.16 | $14.87 | 12100 |
| 2025-08-27 | 15.17 | $14.79 | 21200 |
| 2025-08-26 | 15.19 | $15.19 | 10400 |
| 2025-08-25 | 15.17 | $15.56 | 11900 |
| 2025-08-22 | 15.11 | $15.45 | 9000 |
| 2025-08-21 | 15.05 | $15.22 | 31800 |
| 2025-08-20 | 15.01 | $15.25 | 44000 |
| 2025-08-19 | 14.96 | $15.00 | 22300 |
| 2025-08-18 | 14.93 | $15.28 | 50100 |
| 2025-08-15 | 14.86 | $15.51 | 11500 |
| 2025-08-14 | 14.76 | $15.43 | 93100 |
| 2025-08-13 | 14.66 | $15.42 | 217800 |
| 2025-08-12 | 14.54 | $15.27 | 9100 |
| 2025-08-11 | 14.44 | $14.94 | 16300 |
| 2025-08-08 | 14.35 | $14.95 | 12900 |
| 2025-08-07 | 14.26 | $14.93 | 9300 |
| 2025-08-06 | 14.16 | $14.63 | 10900 |
| 2025-08-05 | 14.09 | $14.56 | 8100 |
| 2025-08-04 | 14.02 | $14.37 | 10100 |
| 2025-08-01 | 13.96 | $14.33 | 17200 |
| 2025-07-31 | 13.90 | $14.22 | 24500 |
| 2025-07-30 | 13.84 | $14.19 | 12000 |
| 2025-07-29 | 13.79 | $14.60 | 5200 |
| 2025-07-28 | 13.69 | $14.14 | 7700 |
| 2025-07-25 | 13.62 | $14.63 | 13600 |
| 2025-07-24 | 13.50 | $14.69 | 9800 |
| 2025-07-23 | 13.37 | $13.72 | 11700 |
| 2025-07-22 | 13.33 | $13.49 | 8200 |
| 2025-07-21 | 13.31 | $13.23 | 6700 |
| 2025-07-18 | 13.30 | $13.24 | 3800 |
| 2025-07-17 | 13.30 | $13.30 | 12600 |
| 2025-07-16 | 13.29 | $13.26 | 14300 |
| 2025-07-15 | 13.28 | $13.24 | 175600 |
| 2025-07-14 | 13.27 | $13.42 | 145000 |
| 2025-07-11 | 13.24 | $13.39 | 162800 |
| 2025-07-10 | 13.21 | $13.46 | 11300 |
| 2025-07-09 | 13.17 | $13.63 | 9800 |
| 2025-07-08 | 13.11 | $13.36 | 11700 |
| 2025-07-07 | 13.07 | $13.40 | 19000 |
| 2025-07-03 | 13.03 | $13.67 | 7200 |
| 2025-07-02 | 12.96 | $13.25 | 13400 |
| 2025-07-01 | 12.93 | $12.99 | 7000 |
| 2025-06-30 | 12.93 | $13.08 | 20900 |
| 2025-06-27 | 12.92 | $13.04 | 9400 |
| 2025-06-26 | 12.91 | $12.85 | 31200 |
| 2025-06-25 | 12.91 | $13.13 | 9000 |
| 2025-06-24 | 12.90 | $13.05 | 23900 |
| 2025-06-23 | 12.88 | $12.47 | 13700 |
| 2025-06-20 | 12.93 | $13.01 | 7700 |
| 2025-06-18 | 12.93 | $12.84 | 31700 |
| 2025-06-17 | 12.95 | $12.91 | 8700 |
| 2025-06-16 | 12.96 | $12.95 | 14400 |
| 2025-06-13 | 12.96 | $12.64 | 24400 |
| 2025-06-12 | 13.00 | $12.91 | 9100 |
| 2025-06-11 | 13.01 | $12.76 | 39600 |
| 2025-06-10 | 13.03 | $12.87 | 18700 |
| 2025-06-09 | 13.04 | $12.98 | 33800 |
| 2025-06-06 | 13.03 | $13.03 | 19700 |
| 2025-06-05 | 13.02 | $13.24 | 27200 |
| 2025-06-04 | 12.98 | $12.89 | 7900 |
| 2025-06-03 | 12.97 | $13.13 | 13000 |
| 2025-06-02 | 12.93 | $13.13 | 18900 |
| 2025-05-30 | 12.89 | $12.97 | 283500 |
| 2025-05-29 | 12.85 | $12.99 | 30100 |
| 2025-05-28 | 12.81 | $12.96 | 22400 |
| 2025-05-27 | 12.77 | $12.92 | 17800 |
| 2025-05-23 | 12.72 | $13.10 | 10100 |
| 2025-05-22 | 12.65 | $13.32 | 10500 |
| 2025-05-21 | 12.55 | $13.44 | 13500 |
| 2025-05-20 | 12.43 | $13.12 | 19900 |
| 2025-05-19 | 12.33 | $12.98 | 11400 |
| 2025-05-16 | 12.24 | $12.73 | 8200 |
| 2025-05-15 | 12.17 | $12.54 | 14700 |
| 2025-05-14 | 12.10 | $12.69 | 5900 |
| 2025-05-13 | 12.02 | $12.71 | 10900 |
| 2025-05-12 | 11.93 | $12.29 | 37000 |
| 2025-05-09 | 11.87 | $12.32 | 30400 |
| 2025-05-08 | 11.80 | $12.34 | 21700 |
| 2025-05-07 | 11.71 | $12.22 | 38300 |
| 2025-05-06 | 11.62 | $11.93 | 10500 |
| 2025-05-05 | 11.55 | $11.96 | 35900 |
| 2025-05-02 | 11.47 | $11.81 | 20000 |
| 2025-05-01 | 11.39 | $11.82 | 10600 |
| 2025-04-30 | 11.31 | $11.63 | 11400 |
| 2025-04-29 | 11.25 | $11.97 | 21300 |
| 2025-04-28 | 11.15 | $11.76 | 12100 |
| 2025-04-25 | 11.07 | $11.72 | 9400 |
| 2025-04-24 | 11.00 | $11.52 | 12300 |
| 2025-04-23 | 10.94 | $11.67 | 15200 |
| 2025-04-22 | 10.86 | $11.29 | 26100 |
| 2025-04-21 | 10.82 | $11.35 | 22500 |
| 2025-04-17 | 10.78 | $11.22 | 48500 |
| 2025-04-16 | 10.75 | $11.31 | 41700 |
| 2025-04-15 | 10.71 | $11.37 | 9200 |
| 2025-04-14 | 10.67 | $11.18 | 290100 |
| 2025-04-11 | 10.65 | $11.02 | 348900 |
| 2025-04-10 | 10.65 | $10.70 | 225200 |
| 2025-04-09 | 10.68 | $9.46 | 16200 |
| 2025-04-08 | 10.83 | $9.22 | 606100 |
| 2025-04-07 | 11.01 | $9.60 | 2.3M |
| 2025-04-04 | 11.17 | $9.84 | 421400 |
| 2025-04-03 | 11.31 | $10.87 | 9100 |
| 2025-04-02 | 11.35 | $11.12 | 13800 |
| 2025-04-01 | 11.37 | $11.17 | 21700 |
| 2025-03-31 | 11.37 | $11.36 | 17500 |
| 2025-03-28 | 11.36 | $11.34 | 13900 |
| 2025-03-27 | 11.34 | $11.50 | 8200 |
| 2025-03-26 | 11.29 | $11.41 | 6500 |
| 2025-03-25 | 11.25 | $11.40 | 10300 |
| 2025-03-24 | 11.20 | $11.38 | 7600 |
| 2025-03-21 | 11.15 | $11.42 | 5000 |
| 2025-03-20 | 11.08 | $11.42 | 10500 |
| 2025-03-19 | 11.01 | $11.80 | 12600 |
| 2025-03-18 | 10.89 | $11.78 | 13500 |
| 2025-03-17 | 10.76 | $11.42 | 16200 |
| 2025-03-14 | 10.66 | $11.35 | 15700 |
| 2025-03-13 | 10.56 | $10.89 | 256400 |
| 2025-03-12 | 10.50 | $10.91 | 22500 |
| 2025-03-11 | 10.43 | $11.12 | 81700 |
| 2025-03-10 | 10.32 | $11.12 | 18000 |
| 2025-03-07 | 10.21 | $11.20 | 6500 |
| 2025-03-06 | 10.08 | $11.07 | 11300 |
| 2025-03-05 | 9.95 | $10.85 | 11300 |
| 2025-03-04 | 9.84 | $10.21 | 13200 |
| 2025-03-03 | 9.77 | $10.26 | 6300 |
| 2025-02-28 | 9.70 | $9.95 | 7100 |
| 2025-02-27 | 9.66 | $9.96 | 16600 |
| 2025-02-26 | 9.61 | $9.64 | 4900 |
| 2025-02-25 | 9.58 | $9.96 | 7300 |
| 2025-02-24 | 9.52 | $9.71 | 9000 |
| 2025-02-21 | 9.48 | $9.85 | 5000 |
| 2025-02-20 | 9.42 | $9.85 | 7100 |
| 2025-02-19 | 9.36 | $9.95 | 9000 |
| 2025-02-18 | 9.28 | $10.03 | 6900 |
| 2025-02-14 | 9.19 | $9.78 | 4000 |
| 2025-02-13 | 9.11 | $9.57 | 15600 |
| 2025-02-12 | 9.05 | $9.49 | 3400 |
| 2025-02-11 | 8.99 | $9.09 | 11000 |
| 2025-02-10 | 8.97 | $9.15 | 11500 |
| 2025-02-07 | 8.94 | $9.21 | 8300 |
| 2025-02-06 | 8.89 | $9.22 | 16000 |
| 2025-02-05 | 8.84 | $8.80 | 30400 |
| 2025-02-04 | 8.83 | $8.96 | 5200 |
| 2025-02-03 | 8.79 | $8.91 | 6300 |
| 2025-01-31 | 8.76 | $9.06 | 12900 |
| 2025-01-30 | 8.70 | $9.10 | 34100 |
| 2025-01-29 | 8.63 | $9.07 | 27500 |
| 2025-01-28 | 8.56 | $8.98 | 33600 |
| 2025-01-27 | 8.49 | $8.90 | 77500 |
| 2025-01-24 | 8.43 | $8.98 | 26800 |
| 2025-01-23 | 8.35 | $8.75 | 32000 |
| 2025-01-22 | 8.28 | $8.70 | 29900 |
| 2025-01-21 | 8.22 | $8.93 | 88100 |
| 2025-01-17 | 8.13 | $8.45 | 21200 |
| 2025-01-16 | 8.08 | $8.37 | 15600 |
| 2025-01-15 | 8.03 | $8.38 | 9000 |
| 2025-01-14 | 7.99 | $8.53 | 25000 |
| 2025-01-13 | 7.92 | $8.52 | 23100 |
| 2025-01-10 | 7.86 | $8.27 | 39700 |
| 2025-01-08 | 7.82 | $8.05 | 3800 |
| 2025-01-07 | 7.80 | $7.93 | 4600 |
| 2025-01-06 | 7.79 | $8.00 | 19100 |
| 2025-01-03 | 7.78 | $7.73 | 52300 |
| 2025-01-02 | 7.79 | $7.81 | 49500 |
| 2024-12-31 | 7.80 | $7.82 | 19600 |
| 2024-12-30 | 7.80 | $7.92 | 45200 |
| 2024-12-27 | 7.80 | $7.65 | 68100 |
| 2024-12-26 | 7.82 | $7.64 | 38600 |
| 2024-12-24 | 7.85 | $7.66 | 14400 |
| 2024-12-23 | 7.87 | $7.63 | 44900 |
| 2024-12-20 | 7.90 | $7.67 | 23900 |
| 2024-12-19 | 7.92 | $7.63 | 61700 |
| 2024-12-18 | 7.95 | $7.41 | 41900 |
| 2024-12-17 | 8.01 | $7.82 | 17200 |
| 2024-12-16 | 8.02 | $8.09 | 25000 |
| 2024-12-13 | 8.02 | $8.06 | 22000 |
| 2024-12-12 | 8.01 | $7.89 | 8600 |
| 2024-12-11 | 8.02 | $8.11 | 43000 |
| 2024-12-10 | 8.01 | $8.18 | 10600 |
| 2024-12-09 | 8.00 | $8.26 | 27600 |
| 2024-12-06 | 7.97 | $8.27 | 14600 |
| 2024-12-05 | 7.95 | $8.13 | 89900 |
| 2024-12-04 | 7.94 | $7.75 | 30900 |
| 2024-12-03 | 7.96 | $7.83 | 40500 |
| 2024-12-02 | 7.99 | $7.90 | 21900 |
| 2024-11-29 | 8.00 | $7.98 | 14800 |
| 2024-11-27 | 8.01 | $7.85 | 18700 |
| 2024-11-26 | 8.03 | $7.82 | 80300 |
| 2024-11-25 | 8.06 | $7.99 | 18500 |
| 2024-11-22 | 8.07 | $7.65 | 10800 |
| 2024-11-21 | 8.12 | $8.01 | 47000 |
| 2024-11-20 | 8.13 | $7.84 | 18100 |
| 2024-11-19 | 8.16 | $8.18 | 9600 |
| 2024-11-18 | 8.16 | $8.26 | 6900 |
| 2024-11-15 | 8.15 | $8.16 | 26900 |
| 2024-11-14 | 8.15 | $8.30 | 9800 |
| 2024-11-13 | 8.14 | $7.85 | 20200 |
| 2024-11-12 | 8.17 | $7.87 | 8200 |
| 2024-11-11 | 8.20 | $8.32 | 13700 |
| 2024-11-08 | 8.19 | $8.39 | 6200 |
| 2024-11-07 | 8.18 | $8.08 | 7400 |
| 2024-11-06 | 8.19 | $7.94 | 3300 |
| 2024-11-05 | 8.22 | $8.45 | 3100 |
| 2024-11-04 | 8.20 | $8.25 | 5400 |
| 2024-11-01 | 8.20 | $8.32 | 10900 |
| 2024-10-31 | 8.19 | $8.05 | 15700 |
| 2024-10-30 | 8.21 | $8.10 | 13700 |
| 2024-10-29 | 8.23 | $7.97 | 58200 |
| 2024-10-28 | 8.26 | $8.03 | 413100 |
| 2024-10-25 | 8.29 | $8.00 | 3.4M |
| 2024-10-24 | 8.33 | $8.25 | 1.1M |
| 2024-10-23 | 8.35 | $8.50 | — |
| 2024-10-22 | 8.35 | $8.50 | 800 |
| 2024-10-21 | 8.35 | $8.15 | 10800 |
| 2024-10-18 | 8.39 | $8.15 | 200 |
| 2024-10-17 | 8.43 | $8.38 | 5700 |
| 2024-10-16 | 8.45 | $8.20 | 300 |
| 2024-10-15 | 8.49 | $8.06 | 700 |
| 2024-10-14 | 8.54 | $8.48 | 900 |
| 2024-10-11 | 8.56 | $8.28 | — |
| 2024-10-10 | 8.60 | $8.28 | — |
| 2024-10-09 | 8.64 | $8.28 | — |
| 2024-10-08 | 8.69 | $8.28 | 14100 |
| 2024-10-07 | 8.73 | $8.83 | 3400 |
| 2024-10-04 | 8.73 | $8.39 | — |
| 2024-10-03 | 8.77 | $8.39 | — |
| 2024-10-02 | 8.81 | $8.39 | — |
| 2024-10-01 | 8.86 | $8.39 | 1300 |
| 2024-09-30 | 8.91 | $9.07 | — |
| 2024-09-27 | 8.89 | $9.07 | — |
| 2024-09-26 | 8.87 | $9.07 | — |
| 2024-09-25 | 8.85 | $9.07 | 400 |
| 2024-09-24 | 8.83 | $8.91 | 200 |
| 2024-09-23 | 8.83 | $8.52 | 100 |
| 2024-09-20 | 8.86 | $8.99 | 600 |
| 2024-09-19 | 8.85 | $8.84 | 1200 |
| 2024-09-18 | 8.86 | $8.68 | — |
| 2024-09-17 | 8.87 | $8.68 | — |
| 2024-09-16 | 8.89 | $8.68 | 2900 |
| 2024-09-13 | 8.91 | $8.91 | 100 |
| 2024-09-12 | 8.90 | $9.00 | — |
| 2024-09-11 | 8.88 | $9.00 | 200 |
| 2024-09-10 | 8.86 | $8.85 | 1000 |
| 2024-09-09 | 8.84 | $8.94 | 5200 |
| 2024-09-06 | 8.82 | $8.87 | — |
| 2024-09-05 | 8.79 | $8.87 | — |
| 2024-09-04 | 8.76 | $8.87 | — |
| 2024-09-03 | 8.73 | $8.87 | — |
| 2024-08-30 | 8.70 | $8.87 | — |
| 2024-08-29 | 8.67 | $8.87 | — |
| 2024-08-28 | 8.63 | $8.87 | 400 |
| 2024-08-27 | 8.60 | $9.25 | 200 |
| 2024-08-26 | 8.52 | $8.99 | — |
| 2024-08-23 | 8.46 | $8.99 | 32000 |
| 2024-08-22 | 8.40 | $8.76 | — |
| 2024-08-21 | 8.37 | $8.76 | 100 |
| 2024-08-20 | 8.33 | $8.76 | 400 |
| 2024-08-19 | 8.30 | $8.67 | 400 |
| 2024-08-16 | 8.27 | $8.32 | — |
| 2024-08-15 | 8.28 | $8.32 | 1600 |
| 2024-08-14 | 8.29 | $8.06 | — |
| 2024-08-13 | 8.33 | $8.06 | 400 |
| 2024-08-12 | 8.37 | $7.88 | 300 |
| 2024-08-09 | 8.43 | $7.80 | 700 |
| 2024-08-08 | 8.50 | $8.38 | — |
| 2024-08-07 | 8.52 | $8.38 | — |
| 2024-08-06 | 8.53 | $8.38 | — |
| 2024-08-05 | 8.54 | $8.38 | — |
| 2024-08-02 | 8.55 | $8.38 | — |
| 2024-08-01 | 8.56 | $8.38 | 400 |
| 2024-07-31 | 8.57 | $8.65 | 4600 |
| 2024-07-30 | 8.55 | $8.45 | — |
| 2024-07-29 | 8.55 | $8.45 | — |
| 2024-07-26 | 8.54 | $8.45 | — |
| 2024-07-25 | 8.54 | $8.45 | 400 |
| 2024-07-24 | 8.54 | $9.00 | 3100 |
| 2024-07-23 | 8.48 | $8.81 | — |
| 2024-07-22 | 8.44 | $8.81 | — |
| 2024-07-19 | 8.40 | $8.81 | 600 |
| 2024-07-18 | 8.36 | $9.00 | 1500 |
| 2024-07-17 | 8.30 | $8.51 | 300 |
| 2024-07-16 | 8.28 | $8.44 | — |
| 2024-07-15 | 8.27 | $8.44 | — |
| 2024-07-12 | 8.25 | $8.44 | 400 |
| 2024-07-11 | 8.24 | $8.18 | 3800 |
| 2024-07-10 | 8.25 | $7.83 | — |
| 2024-07-09 | 8.30 | $7.83 | 1200 |
| 2024-07-08 | 8.35 | $8.19 | 3200 |
| 2024-07-05 | 8.37 | $8.31 | 300 |
| 2024-07-03 | 8.38 | $8.28 | — |
| 2024-07-02 | 8.40 | $8.28 | — |
| 2024-07-01 | 8.42 | $8.28 | — |
| 2024-06-28 | 8.44 | $8.28 | 300 |
| 2024-06-27 | 8.47 | $8.28 | 600 |
| 2024-06-26 | 8.50 | $8.60 | — |
| 2024-06-25 | 8.50 | $8.60 | — |
| 2024-06-24 | 8.50 | $8.60 | — |
| 2024-06-21 | 8.50 | $8.60 | — |
| 2024-06-20 | 8.50 | $8.60 | 148200 |
| 2024-06-18 | 8.51 | $8.30 | 1300 |
| 2024-06-17 | 8.54 | $8.01 | 3800 |
| 2024-06-14 | 8.60 | $8.14 | 300 |
| 2024-06-13 | 8.65 | $8.25 | — |
| 2024-06-12 | 8.69 | $8.25 | 400 |
| 2024-06-11 | 8.73 | $8.28 | 1600 |
| 2024-06-10 | 8.76 | $8.60 | 1600 |
| 2024-06-07 | 8.76 | $9.07 | 1800 |
| 2024-06-06 | 8.72 | $8.27 | 5100 |
| 2024-06-05 | 8.75 | $8.90 | — |
| 2024-06-04 | 8.71 | $8.90 | 2100 |
| 2024-06-03 | 8.67 | $9.20 | 8100 |
| 2024-05-31 | 8.59 | $8.82 | 5500 |
| 2024-05-30 | 8.54 | $8.87 | 800 |
| 2024-05-29 | 8.48 | $9.04 | 200 |
| 2024-05-28 | 8.40 | $8.73 | 100 |
| 2024-05-24 | 8.35 | $8.73 | 100 |
| 2024-05-23 | 8.29 | $8.73 | — |
| 2024-05-22 | 8.23 | $8.73 | 1100 |
| 2024-05-21 | 8.16 | $8.53 | — |
| 2024-05-20 | 8.11 | $8.53 | 100 |
| 2024-05-17 | 8.06 | $8.79 | 800 |
| 2024-05-16 | 7.98 | $8.12 | — |
| 2024-05-15 | 7.96 | $8.12 | 800 |
| 2024-05-14 | 7.94 | $8.17 | — |
| 2024-05-13 | 7.90 | $8.17 | 100 |
| 2024-05-10 | 7.87 | $8.07 | — |
| 2024-05-09 | 7.84 | $8.07 | 5600 |
| 2024-05-08 | 7.81 | $8.45 | 1600 |
| 2024-05-07 | 7.74 | $7.60 | — |
| 2024-05-06 | 7.75 | $7.60 | — |
| 2024-05-03 | 7.77 | $7.60 | — |
| 2024-05-02 | 7.78 | $7.60 | — |
| 2024-05-01 | 7.80 | $7.60 | — |
| 2024-04-30 | 7.81 | $7.60 | 400 |
| 2024-04-29 | 7.83 | $8.33 | 6200 |
| 2024-04-26 | 7.77 | $8.04 | — |
| 2024-04-25 | 7.74 | $8.04 | — |
| 2024-04-24 | 7.70 | $8.04 | 400 |
| 2024-04-23 | 7.65 | $7.78 | 900 |
| 2024-04-22 | 7.63 | $8.25 | 1900 |
| 2024-04-19 | 7.56 | $7.40 | — |
| 2024-04-18 | 7.57 | $7.40 | — |
| 2024-04-17 | 7.58 | $7.40 | 1100 |
| 2024-04-16 | 7.58 | $7.45 | — |
| 2024-04-15 | 7.58 | $7.45 | 2000 |
| 2024-04-12 | 7.58 | $7.80 | — |
| 2024-04-11 | 7.54 | $7.80 | — |
| 2024-04-10 | 7.50 | $7.80 | — |
| 2024-04-09 | 7.45 | $7.80 | — |
| 2024-04-08 | 7.40 | $7.80 | — |
| 2024-04-05 | 7.34 | $7.80 | 7300 |
| 2024-04-04 | 7.28 | $7.75 | 600 |
| 2024-04-03 | 7.22 | $7.75 | 3000 |
| 2024-04-02 | 7.15 | $7.30 | 100 |
| 2024-04-01 | 7.12 | $7.36 | 1600 |
| 2024-03-28 | 7.08 | $7.20 | 100 |
| 2024-03-27 | 7.05 | $7.22 | — |
| 2024-03-26 | 7.02 | $7.22 | 1500 |
| 2024-03-25 | 6.98 | $7.17 | 300 |
| 2024-03-22 | 6.94 | $7.08 | 3100 |
| 2024-03-21 | 6.91 | $7.21 | — |
| 2024-03-20 | 6.86 | $7.21 | — |
| 2024-03-19 | 6.80 | $7.21 | 200 |
| 2024-03-18 | 6.74 | $7.05 | 2800 |
| 2024-03-15 | 6.69 | $7.26 | 100 |
| 2024-03-14 | 6.62 | $6.87 | 1300 |
| 2024-03-13 | 6.58 | $6.90 | 3600 |
| 2024-03-12 | 6.53 | $7.00 | 500 |
| 2024-03-11 | 6.47 | $6.83 | 7600 |
| 2024-03-08 | 6.42 | $6.70 | 4600 |
| 2024-03-07 | 6.38 | $6.62 | 1100 |
| 2024-03-06 | 6.34 | $6.60 | 700 |
| 2024-03-05 | 6.31 | $6.49 | 1600 |
| 2024-03-04 | 6.28 | $6.57 | 700 |
| 2024-03-01 | 6.25 | $6.41 | 2500 |
| 2024-02-29 | 6.23 | $6.37 | 500 |
| 2024-02-28 | 6.21 | $6.31 | — |
| 2024-02-27 | 6.19 | $6.31 | — |
| 2024-02-26 | 6.18 | $6.31 | 600 |
| 2024-02-23 | 6.17 | $6.30 | 600 |
| 2024-02-22 | 6.15 | $6.46 | 2200 |
| 2024-02-21 | 6.13 | $6.07 | 4100 |
| 2024-02-20 | 6.14 | $6.23 | 2700 |
| 2024-02-16 | 6.14 | $6.02 | 140700 |
| 2024-02-15 | 6.15 | $6.14 | 139800 |
| 2024-02-14 | 6.16 | $6.07 | 31700 |
| 2024-02-13 | 6.18 | $6.15 | 10600 |
| 2024-02-12 | 6.19 | $6.12 | 300 |
| 2024-02-09 | 6.21 | $6.07 | 5500 |
| 2024-02-08 | 6.23 | $6.06 | 4500 |
| 2024-02-07 | 6.26 | $6.16 | — |
| 2024-02-06 | 6.28 | $6.16 | — |
| 2024-02-05 | 6.30 | $6.16 | 1500 |
| 2024-02-02 | 6.33 | $6.07 | 2000 |
| 2024-02-01 | 6.36 | $6.13 | 1500 |
| 2024-01-31 | 6.39 | $6.17 | 71500 |
| 2024-01-30 | 6.42 | $6.26 | 4400 |
| 2024-01-29 | 6.45 | $6.26 | 4500 |
| 2024-01-26 | 6.47 | $6.25 | — |
| 2024-01-25 | 6.50 | $6.25 | 800 |
| 2024-01-24 | 6.53 | $6.50 | 5200 |
| 2024-01-23 | 6.53 | $6.54 | — |
| 2024-01-22 | 6.53 | $6.54 | 4000 |
| 2024-01-19 | 6.53 | $6.43 | 8000 |
| 2024-01-18 | 6.54 | $6.51 | 7600 |
| 2024-01-17 | 6.55 | $6.40 | 6900 |
| 2024-01-16 | 6.56 | $6.45 | 1400 |
| 2024-01-12 | 6.57 | $6.49 | 800 |
| 2024-01-11 | 6.58 | $6.37 | 21400 |
| 2024-01-10 | 6.59 | $6.65 | 9000 |
| 2024-01-09 | 6.59 | $6.65 | 300 |
| 2024-01-08 | 6.58 | $6.71 | 25900 |
| 2024-01-05 | 6.56 | $6.69 | 4100 |
| 2024-01-04 | 6.55 | $6.74 | 6800 |
| 2024-01-03 | 6.53 | $6.56 | 700 |
| 2024-01-02 | 6.53 | $6.51 | — |
| 2023-12-29 | 6.54 | $6.51 | 400 |
| 2023-12-28 | 6.55 | $6.53 | 300 |
| 2023-12-27 | 6.56 | $6.59 | 100 |
| 2023-12-26 | 6.57 | $6.28 | 200 |
| 2023-12-22 | 6.62 | $6.65 | — |
| 2023-12-21 | 6.63 | $6.65 | — |
| 2023-12-20 | 6.64 | $6.65 | — |
| 2023-12-19 | 6.65 | $6.65 | 3900 |
| 2023-12-18 | 6.67 | $6.22 | 2000 |
| 2023-12-15 | 6.73 | $6.44 | 2600 |
| 2023-12-14 | 6.76 | $6.49 | 700 |
| 2023-12-13 | 6.80 | $6.52 | — |
| 2023-12-12 | 6.83 | $6.52 | — |
| 2023-12-11 | 6.86 | $6.52 | 300 |
| 2023-12-08 | 6.90 | $6.56 | 900 |
| 2023-12-07 | 6.93 | $6.51 | 200 |
| 2023-12-06 | 6.97 | $6.78 | 1700 |
| 2023-12-05 | 6.98 | $6.86 | 200 |
| 2023-12-04 | 6.98 | $7.01 | 400 |
| 2023-12-01 | 6.96 | $7.12 | 100 |
| 2023-11-30 | 6.93 | $7.11 | 400 |
| 2023-11-29 | 6.90 | $7.17 | — |
| 2023-11-28 | 6.85 | $7.17 | — |
| 2023-11-27 | 6.81 | $7.17 | 700 |
| 2023-11-24 | 6.76 | $7.18 | 100 |
| 2023-11-22 | 6.71 | $7.19 | 1400 |
| 2023-11-21 | 6.65 | $6.72 | — |
| 2023-11-20 | 6.63 | $6.72 | — |
| 2023-11-17 | 6.62 | $6.72 | — |
| 2023-11-16 | 6.60 | $6.72 | 4000 |
| 2023-11-15 | 6.58 | $6.70 | — |
| 2023-11-14 | 6.57 | $6.70 | 1200 |
| 2023-11-13 | 6.55 | $6.93 | 1000 |
| 2023-11-10 | 6.51 | $6.65 | — |
| 2023-11-09 | 6.49 | $6.65 | 3700 |
| 2023-11-08 | 6.47 | $6.62 | 100 |
| 2023-11-07 | 6.45 | $6.45 | — |
| 2023-11-06 | 6.45 | $6.45 | 14200 |
| 2023-11-03 | 6.45 | $6.57 | 2000 |
| 2023-11-02 | 6.44 | $6.44 | 800 |
| 2023-11-01 | 6.43 | $6.40 | — |
| 2023-10-31 | 6.44 | $6.40 | — |
| 2023-10-30 | 6.44 | $6.40 | 1000 |
| 2023-10-27 | 6.44 | $6.46 | — |
| 2023-10-26 | 6.43 | $6.46 | 600 |
| 2023-10-25 | 6.43 | $6.26 | 200 |
| 2023-10-24 | 6.44 | $6.36 | 5300 |
| 2023-10-23 | 6.44 | $6.75 | — |
| 2023-10-20 | 6.41 | $6.75 | 500 |
| 2023-10-19 | 6.37 | $6.67 | 3600 |
| 2023-10-18 | 6.34 | $6.27 | 2700 |
| 2023-10-17 | 6.35 | $6.35 | 21700 |
| 2023-10-16 | 6.36 | $6.39 | 3300 |
| 2023-10-13 | 6.36 | $6.18 | 8900 |
| 2023-10-12 | 6.38 | $6.23 | 7100 |
| 2023-10-11 | 6.39 | $6.54 | 48200 |
| 2023-10-10 | 6.38 | $6.48 | 140800 |
| 2023-10-09 | 6.37 | $6.34 | 16400 |
| 2023-10-06 | 6.37 | $6.34 | 200 |
| 2023-10-05 | 6.37 | $6.33 | — |
| 2023-10-04 | 6.38 | $6.33 | — |
| 2023-10-03 | 6.38 | $6.33 | 500 |
| 2023-10-02 | 6.39 | $6.13 | 21100 |
| 2023-09-29 | 6.41 | $6.48 | — |
| 2023-09-28 | 6.40 | $6.48 | 1500 |
| 2023-09-27 | 6.39 | $6.32 | 1500 |
| 2023-09-26 | 6.41 | $6.37 | 17700 |
| 2023-09-25 | 6.41 | $6.56 | 1100 |
| 2023-09-22 | 6.40 | $6.27 | 26000 |
| 2023-09-21 | 6.42 | $6.51 | 3300 |
| 2023-09-20 | 6.42 | $6.59 | 100 |
| 2023-09-19 | 6.41 | $6.59 | 1000 |
| 2023-09-18 | 6.40 | $6.29 | 900 |
| 2023-09-15 | 6.42 | $6.15 | 1600 |
| 2023-09-14 | 6.46 | $6.43 | 1500 |
| 2023-09-13 | 6.47 | $6.36 | — |
| 2023-09-12 | 6.49 | $6.36 | — |
| 2023-09-11 | 6.51 | $6.36 | 100 |
| 2023-09-08 | 6.53 | $6.28 | 100 |
| 2023-09-07 | 6.57 | $6.20 | 500 |
| 2023-09-06 | 6.61 | $6.22 | 1300 |
| 2023-09-05 | 6.65 | $6.45 | — |
| 2023-09-01 | 6.67 | $6.45 | 300 |
| 2023-08-31 | 6.70 | $6.70 | 1600 |
| 2023-08-30 | 6.69 | $6.72 | — |
| 2023-08-29 | 6.68 | $6.72 | 17700 |
| 2023-08-28 | 6.68 | $6.78 | 300 |
| 2023-08-25 | 6.66 | $6.71 | 1400 |
| 2023-08-24 | 6.65 | $6.76 | 300 |
| 2023-08-23 | 6.63 | $6.65 | 13200 |
| 2023-08-22 | 6.63 | $6.68 | 11300 |
| 2023-08-21 | 6.62 | $6.64 | 8500 |
| 2023-08-18 | 6.62 | $6.67 | 1900 |
| 2023-08-17 | 6.61 | $6.55 | — |
| 2023-08-16 | 6.62 | $6.55 | 7500 |
| 2023-08-15 | 6.63 | $6.57 | 2300 |
| 2023-08-14 | 6.64 | $6.76 | 400 |
| 2023-08-11 | 6.64 | $6.98 | 1200 |
| 2023-08-10 | 6.61 | $6.93 | 200 |
| 2023-08-09 | 6.58 | $6.59 | — |
| 2023-08-08 | 6.59 | $6.59 | 2400 |
| 2023-08-07 | 6.60 | $6.44 | — |
| 2023-08-04 | 6.63 | $6.44 | — |
| 2023-08-03 | 6.65 | $6.44 | — |
| 2023-08-02 | 6.67 | $6.44 | — |
| 2023-08-01 | 6.70 | $6.44 | 1100 |
| 2023-07-31 | 6.72 | $6.42 | 60600 |
| 2023-07-28 | 6.75 | $6.59 | 1000 |
| 2023-07-27 | 6.76 | $6.59 | 1400 |
| 2023-07-26 | 6.77 | $6.63 | 200 |
| 2023-07-25 | 6.77 | $6.69 | 4100 |
| 2023-07-24 | 6.77 | $6.91 | — |
| 2023-07-21 | 6.75 | $6.91 | — |
| 2023-07-20 | 6.72 | $6.91 | — |
| 2023-07-19 | 6.69 | $6.91 | 300 |
| 2023-07-18 | 6.66 | $6.85 | 12500 |
| 2023-07-17 | 6.63 | $6.95 | 700 |
| 2023-07-14 | 6.58 | $6.70 | 1000 |
| 2023-07-13 | 6.56 | $7.05 | 1500 |
| 2023-07-12 | 6.50 | $7.00 | 4800 |
| 2023-07-11 | 6.45 | $6.78 | 600 |
| 2023-07-10 | 6.40 | $6.31 | — |
| 2023-07-07 | 6.41 | $6.31 | — |
| 2023-07-06 | 6.41 | $6.31 | 1700 |
| 2023-07-05 | 6.41 | $6.43 | 3100 |
| 2023-07-03 | 6.39 | $6.49 | — |
| 2023-06-30 | 6.37 | $6.49 | 4300 |
| 2023-06-29 | 6.35 | $6.69 | — |
| 2023-06-28 | 6.30 | $6.69 | — |
| 2023-06-27 | 6.24 | $6.69 | 227800 |
| 2023-06-26 | 6.19 | $6.27 | — |
| 2023-06-23 | 6.17 | $6.27 | — |
| 2023-06-22 | 6.15 | $6.27 | — |
| 2023-06-21 | 6.12 | $6.27 | — |
| 2023-06-20 | 6.10 | $6.27 | 6600 |
| 2023-06-16 | 6.07 | $6.35 | — |
| 2023-06-15 | 6.03 | $6.35 | 140100 |
| 2023-06-14 | 5.99 | $6.33 | 365900 |
| 2023-06-13 | 5.94 | $6.13 | 17700 |
| 2023-06-12 | 5.91 | $6.11 | 2600 |
| 2023-06-09 | 5.89 | $5.99 | 400 |
| 2023-06-08 | 5.87 | $6.15 | 4600 |
| 2023-06-07 | 5.83 | $6.00 | 32800 |
| 2023-06-06 | 5.81 | $5.86 | — |
| 2023-06-05 | 5.80 | $5.86 | 1000 |
| 2023-06-02 | 5.79 | $5.99 | 1400 |
| 2023-06-01 | 5.76 | $5.77 | 200 |
| 2023-05-31 | 5.76 | $5.86 | — |
| 2023-05-30 | 5.74 | $5.86 | — |
| 2023-05-26 | 5.73 | $5.86 | 22800 |
| 2023-05-25 | 5.71 | $5.83 | 200 |
| 2023-05-24 | 5.70 | $5.91 | — |
| 2023-05-23 | 5.69 | $5.91 | 2100 |
| 2023-05-22 | 5.67 | $5.75 | 3800 |
| 2023-05-19 | 5.67 | $5.62 | 100 |
| 2023-05-18 | 5.68 | $5.44 | 7200 |
| 2023-05-17 | 5.72 | $5.63 | 1300 |
| 2023-05-16 | 5.74 | $5.54 | 2000 |
| 2023-05-15 | 5.77 | $5.73 | — |
| 2023-05-12 | 5.78 | $5.73 | — |
| 2023-05-11 | 5.80 | $5.73 | 4600 |
| 2023-05-10 | 5.82 | $5.71 | — |
| 2023-05-09 | 5.83 | $5.71 | 3800 |
| 2023-05-08 | 5.85 | $5.58 | 600 |
| 2023-05-05 | 5.88 | $5.61 | 600 |
| 2023-05-04 | 5.91 | $5.51 | 100 |
| 2023-05-03 | 5.95 | $5.68 | 2800 |
| 2023-05-02 | 5.97 | $5.90 | 400 |
| 2023-05-01 | 5.97 | $5.90 | — |
| 2023-04-28 | 5.97 | $5.90 | 1700 |
| 2023-04-27 | 5.96 | $5.98 | — |
| 2023-04-26 | 5.95 | $5.98 | — |
| 2023-04-25 | 5.94 | $5.98 | 7500 |
| 2023-04-24 | 5.92 | $6.15 | 500 |
| 2023-04-21 | 5.89 | $6.13 | — |
| 2023-04-20 | 5.85 | $6.13 | 1300 |
| 2023-04-19 | 5.82 | $6.05 | — |
| 2023-04-18 | 5.79 | $6.05 | 400 |
| 2023-04-17 | 5.76 | $6.15 | 800 |
| 2023-04-14 | 5.73 | $6.08 | — |
| 2023-04-13 | 5.69 | $6.08 | 300 |
| 2023-04-12 | 5.66 | $5.51 | — |
| 2023-04-11 | 5.69 | $5.51 | — |
| 2023-04-10 | 5.72 | $5.51 | 1100 |
| 2023-04-06 | 5.76 | $5.72 | — |
| 2023-04-05 | 5.79 | $5.72 | — |
| 2023-04-04 | 5.82 | $5.72 | — |
| 2023-04-03 | 5.86 | $5.72 | — |
| 2023-03-31 | 5.91 | $5.72 | — |
| 2023-03-30 | 5.96 | $5.72 | 7900 |
| 2023-03-29 | 6.02 | $5.47 | — |
| 2023-03-28 | 6.12 | $5.47 | — |
| 2023-03-27 | 6.21 | $5.47 | 200 |
| 2023-03-24 | 6.32 | $5.75 | — |
| 2023-03-23 | 6.40 | $5.75 | 700 |
| 2023-03-22 | 6.50 | $6.25 | 100 |
| 2023-03-21 | 6.54 | $5.96 | — |
| 2023-03-20 | 6.62 | $5.96 | 1000 |
| 2023-03-17 | 6.71 | $5.91 | 1200 |
| 2023-03-16 | 6.80 | $6.06 | 2000 |
| 2023-03-15 | 6.89 | $6.06 | 1100 |
| 2023-03-14 | 6.98 | $6.54 | 3300 |
| 2023-03-13 | 7.02 | $6.44 | 7800 |
| 2023-03-10 | 7.08 | $7.16 | — |
| 2023-03-09 | 7.07 | $7.16 | — |
| 2023-03-08 | 7.06 | $7.16 | — |
| 2023-03-07 | 7.06 | $7.16 | — |
| 2023-03-06 | 7.05 | $7.16 | 400 |
| 2023-03-03 | 7.03 | $7.20 | 400 |
| 2023-03-02 | 7.02 | $6.97 | — |
| 2023-03-01 | 7.03 | $6.97 | — |
| 2023-02-28 | 7.04 | $6.97 | — |
| 2023-02-27 | 7.05 | $6.97 | 1900 |
| 2023-02-24 | 7.06 | $7.02 | — |
| 2023-02-23 | 7.07 | $7.02 | — |
| 2023-02-22 | 7.08 | $7.02 | — |
| 2023-02-21 | 7.09 | $7.02 | — |
| 2023-02-17 | 7.10 | $7.02 | — |
| 2023-02-16 | 7.11 | $7.02 | 79200 |
| 2023-02-15 | 7.12 | $6.90 | 60000 |
| 2023-02-14 | 7.14 | $7.11 | 500 |
| 2023-02-13 | 7.15 | $7.18 | — |
| 2023-02-10 | 7.15 | $7.18 | — |
| 2023-02-09 | 7.15 | $7.18 | 100 |
| 2023-02-08 | 7.15 | $7.07 | — |
| 2023-02-07 | 7.16 | $7.07 | — |
| 2023-02-06 | 7.17 | $7.07 | — |
| 2023-02-03 | 7.18 | $7.07 | — |
| 2023-02-02 | 7.19 | $7.07 | — |
| 2023-02-01 | 7.21 | $7.07 | 300 |
| 2023-01-31 | 7.22 | $7.36 | 385300 |
| 2023-01-30 | 7.20 | $7.25 | — |
| 2023-01-27 | 7.19 | $7.25 | 84100 |
| 2023-01-26 | 7.18 | $7.17 | 20900 |
| 2023-01-25 | 7.17 | $7.17 | — |
| 2023-01-24 | 7.16 | $7.17 | 4600 |
| 2023-01-23 | 7.15 | $7.17 | 600 |
| 2023-01-20 | 7.13 | $7.16 | — |
| 2023-01-19 | 7.11 | $7.16 | — |
| 2023-01-18 | 7.09 | $7.16 | — |
| 2023-01-17 | 7.06 | $7.16 | 1300 |
| 2023-01-13 | 7.03 | $7.33 | 100 |
| 2023-01-12 | 6.98 | $7.33 | — |
| 2023-01-11 | 6.93 | $7.33 | 3200 |
| 2023-01-10 | 6.86 | $7.28 | — |
| 2023-01-09 | 6.80 | $7.28 | 500 |
| 2023-01-06 | 6.74 | $7.10 | — |
| 2023-01-05 | 6.68 | $7.10 | 100 |
| 2023-01-04 | 6.62 | $7.19 | 6900 |
| 2023-01-03 | 6.55 | $6.84 | 3800 |
| 2022-12-30 | 6.51 | $6.57 | 3900 |
| 2022-12-29 | 6.50 | $6.71 | — |
| 2022-12-28 | 6.47 | $6.71 | — |
| 2022-12-27 | 6.44 | $6.71 | — |
| 2022-12-23 | 6.41 | $6.71 | 4300 |
| 2022-12-22 | 6.38 | $6.96 | 1700 |
| 2022-12-21 | 6.33 | $6.34 | — |
| 2022-12-20 | 6.33 | $6.34 | — |
| 2022-12-19 | 6.33 | $6.34 | 6000 |
| 2022-12-16 | 6.33 | $6.59 | 4400 |
| 2022-12-15 | 6.31 | $6.23 | 100 |
| 2022-12-14 | 6.31 | $6.23 | 100 |
| 2022-12-13 | 6.32 | $6.23 | 200 |
| 2022-12-12 | 6.32 | $6.05 | 400 |
| 2022-12-09 | 6.34 | $6.27 | — |
| 2022-12-08 | 6.33 | $6.27 | — |
| 2022-12-07 | 6.33 | $6.27 | 500 |
| 2022-12-06 | 6.32 | $6.28 | 200 |
| 2022-12-05 | 6.30 | $6.40 | 1100 |
| 2022-12-02 | 6.28 | $6.24 | 300 |
| 2022-12-01 | 6.26 | $6.60 | — |
| 2022-11-30 | 6.21 | $6.60 | 200 |
| 2022-11-29 | 6.16 | $6.56 | — |
| 2022-11-28 | 6.11 | $6.56 | 2400 |
| 2022-11-25 | 6.06 | $6.40 | 1600 |
| 2022-11-23 | 6.02 | $6.56 | 600 |
| 2022-11-22 | 5.96 | $6.39 | 1800 |
| 2022-11-21 | 5.92 | $6.19 | 1700 |
| 2022-11-18 | 5.89 | $6.21 | 1100 |
| 2022-11-17 | 5.86 | $5.58 | 900 |
| 2022-11-16 | 5.89 | $6.11 | 4700 |
| 2022-11-15 | 5.87 | $5.66 | 9500 |
| 2022-11-14 | 5.89 | $5.81 | 800 |
| 2022-11-11 | 5.90 | $6.02 | 700 |
| 2022-11-10 | 5.89 | $5.77 | 300 |
| 2022-11-09 | 5.89 | $5.72 | — |
| 2022-11-08 | 5.91 | $5.72 | — |
| 2022-11-07 | 5.91 | $5.72 | 800 |
| 2022-11-04 | 5.92 | $5.75 | 500 |
| 2022-11-03 | 5.92 | $6.12 | — |
| 2022-11-02 | 5.89 | $6.12 | — |
| 2022-11-01 | 5.85 | $6.12 | — |
| 2022-10-31 | 5.81 | $6.12 | 400 |
| 2022-10-28 | 5.77 | $6.13 | 5300 |
| 2022-10-27 | 5.73 | $5.86 | — |
| 2022-10-26 | 5.71 | $5.86 | — |
| 2022-10-25 | 5.70 | $5.86 | 1000 |
| 2022-10-24 | 5.68 | $6.05 | 100 |
| 2022-10-21 | 5.64 | $5.88 | — |
| 2022-10-20 | 5.61 | $5.88 | 100 |
| 2022-10-19 | 5.59 | $5.59 | 200 |
| 2022-10-18 | 5.59 | $5.85 | 1700 |
| 2022-10-17 | 5.56 | $5.65 | 200 |
| 2022-10-14 | 5.56 | $5.50 | 1000 |
| 2022-10-13 | 5.57 | $5.54 | 1700 |
| 2022-10-12 | 5.59 | $5.33 | 300 |
| 2022-10-11 | 5.62 | $5.39 | 700 |
| 2022-10-10 | 5.64 | $5.35 | 300 |
| 2022-10-07 | 5.68 | $5.49 | — |
| 2022-10-06 | 5.69 | $5.49 | — |
| 2022-10-05 | 5.71 | $5.49 | 100 |
| 2022-10-04 | 5.72 | $5.93 | 800 |
| 2022-10-03 | 5.69 | $5.87 | 1000 |
| 2022-09-30 | 5.65 | $5.84 | — |
| 2022-09-29 | 5.62 | $5.84 | — |
| 2022-09-28 | 5.59 | $5.84 | 200 |
| 2022-09-27 | 5.55 | $5.38 | 400 |
| 2022-09-26 | 5.55 | $5.47 | — |
| 2022-09-23 | 5.53 | $5.47 | 2700 |
| 2022-09-22 | 5.52 | $5.64 | 400 |
| 2022-09-21 | 5.48 | $5.82 | — |
| 2022-09-20 | 5.42 | $5.82 | 700 |
| 2022-09-19 | 5.35 | $5.92 | — |
| 2022-09-16 | 5.27 | $5.92 | — |
| 2022-09-15 | 5.19 | $5.92 | 2300 |
| 2022-09-14 | 5.10 | $5.45 | — |
| 2022-09-13 | 5.06 | $5.45 | — |
| 2022-09-12 | 5.02 | $5.45 | 400 |
| 2022-09-09 | 4.97 | $5.45 | 36100 |
| 2022-09-08 | 4.93 | $4.95 | — |
| 2022-09-07 | 4.93 | $4.95 | — |
| 2022-09-06 | 4.93 | $4.95 | 39000 |
| 2022-09-02 | 4.94 | $5.28 | 400 |
| 2022-09-01 | 4.91 | $5.20 | 1400 |
| 2022-08-31 | 4.89 | $4.87 | — |
| 2022-08-30 | 4.91 | $4.87 | 1300 |
| 2022-08-29 | 4.92 | $4.65 | 2900 |
| 2022-08-26 | 4.96 | $4.60 | — |
| 2022-08-25 | 5.00 | $4.60 | — |
| 2022-08-24 | 5.04 | $4.60 | 100 |
| 2022-08-23 | 5.09 | $4.62 | 11300 |
| 2022-08-22 | 5.13 | $5.12 | — |
| 2022-08-19 | 5.13 | $5.12 | 100 |
| 2022-08-18 | 5.13 | $5.12 | 1200 |
| 2022-08-17 | 5.13 | $5.01 | — |
| 2022-08-16 | 5.14 | $5.01 | 1500 |
| 2022-08-15 | 5.15 | $5.30 | — |
| 2022-08-12 | 5.14 | $5.30 | 1000 |
| 2022-08-11 | 5.12 | $5.35 | 900 |
| 2022-08-10 | 5.09 | $5.20 | 100 |
| 2022-08-09 | 5.07 | $5.20 | 9000 |
| 2022-08-08 | 5.06 | $5.03 | 400 |
| 2022-08-05 | 5.06 | $5.12 | 34100 |
| 2022-08-04 | 5.05 | $5.20 | — |
| 2022-08-03 | 5.04 | $5.20 | 1600 |
| 2022-08-02 | 5.02 | $5.07 | 100 |
| 2022-08-01 | 5.02 | $4.86 | 600 |
| 2022-07-29 | 5.05 | $4.72 | 400 |
| 2022-07-28 | 5.10 | $4.80 | 2400 |
| 2022-07-27 | 5.14 | $5.05 | 300 |
| 2022-07-26 | 5.18 | $5.22 | 1600 |
| 2022-07-25 | 5.19 | $5.35 | 2400 |
| 2022-07-22 | 5.20 | $5.01 | 1800 |
| 2022-07-21 | 5.25 | $5.41 | 7100 |
| 2022-07-20 | 5.26 | $5.18 | 1000 |
| 2022-07-19 | 5.30 | $5.05 | 1200 |
| 2022-07-18 | 5.36 | $5.06 | 9300 |
| 2022-07-15 | 5.42 | $4.75 | 3200 |
| 2022-07-14 | 5.51 | $4.67 | 700 |
| 2022-07-13 | 5.62 | $4.99 | 29100 |
| 2022-07-12 | 5.70 | $4.93 | 10800 |
| 2022-07-11 | 5.79 | $5.02 | 71900 |
| 2022-07-08 | 5.88 | $5.20 | 3000 |
| 2022-07-07 | 5.96 | $5.48 | 8500 |
| 2022-07-06 | 6.01 | $5.06 | 600 |
| 2022-07-05 | 6.11 | $5.83 | 600 |
| 2022-07-01 | 6.15 | $5.89 | 600 |
| 2022-06-30 | 6.17 | $6.54 | 300 |
| 2022-06-29 | 6.14 | $6.44 | — |
| 2022-06-28 | 6.12 | $6.44 | 300 |
| 2022-06-27 | 6.09 | $5.93 | 600 |
| 2022-06-24 | 6.12 | $5.92 | — |
| 2022-06-23 | 6.14 | $5.92 | 300 |
| 2022-06-22 | 6.18 | $6.54 | 1000 |
| 2022-06-21 | 6.14 | $6.30 | 900 |
| 2022-06-17 | 6.14 | $6.07 | 1000 |
| 2022-06-16 | 6.15 | $6.03 | 300 |
| 2022-06-15 | 6.17 | $5.92 | 500 |
| 2022-06-14 | 6.19 | $5.53 | 1900 |
| 2022-06-13 | 6.26 | $5.68 | 19600 |
| 2022-06-10 | 6.31 | $5.74 | 600 |
| 2022-06-09 | 6.35 | $6.48 | 5800 |
| 2022-06-08 | 6.32 | $6.53 | 400 |
| 2022-06-07 | 6.27 | $6.47 | 5800 |
| 2022-06-06 | 6.23 | $6.41 | 4700 |
| 2022-06-03 | 6.19 | $6.45 | — |
| 2022-06-02 | 6.14 | $6.45 | 8400 |
| 2022-06-01 | 6.10 | $6.39 | — |
| 2022-05-31 | 6.05 | $6.39 | 200 |
| 2022-05-27 | 6.00 | $6.34 | 100 |
| 2022-05-26 | 5.96 | $6.50 | 4100 |
| 2022-05-25 | 5.89 | $6.26 | 300 |
| 2022-05-24 | 5.85 | $6.39 | 400 |
| 2022-05-23 | 5.80 | $6.00 | 3100 |
| 2022-05-20 | 5.78 | $6.04 | 300 |
| 2022-05-19 | 5.75 | $6.08 | — |
| 2022-05-18 | 5.72 | $6.08 | — |
| 2022-05-17 | 5.69 | $6.08 | 1800 |
| 2022-05-16 | 5.66 | $5.41 | — |
| 2022-05-13 | 5.69 | $5.41 | 8400 |
| 2022-05-12 | 5.72 | $5.47 | 3200 |
| 2022-05-11 | 5.74 | $5.66 | 2400 |
| 2022-05-10 | 5.75 | $5.54 | 400 |
| 2022-05-09 | 5.77 | $5.22 | 1200 |
| 2022-05-06 | 5.83 | $5.61 | 700 |
| 2022-05-05 | 5.84 | $5.64 | 100 |
| 2022-05-04 | 5.86 | $6.09 | 72700 |
| 2022-05-03 | 5.83 | $5.93 | 1200 |
| 2022-05-02 | 5.82 | $6.01 | 300 |
| 2022-04-29 | 5.80 | $5.93 | — |
| 2022-04-28 | 5.78 | $5.93 | 2000 |
| 2022-04-27 | 5.77 | $5.95 | 1.4M |
| 2022-04-26 | 5.76 | $5.93 | 200 |
| 2022-04-25 | 5.75 | $5.83 | — |
| 2022-04-22 | 5.74 | $5.83 | — |
| 2022-04-21 | 5.74 | $5.83 | — |
| 2022-04-20 | 5.74 | $5.83 | 1500 |
| 2022-04-19 | 5.74 | $5.42 | — |
| 2022-04-18 | 5.78 | $5.42 | 800 |
| 2022-04-14 | 5.82 | $5.54 | 200 |
| 2022-04-13 | 5.86 | $5.76 | — |
| 2022-04-12 | 5.87 | $5.76 | — |
| 2022-04-11 | 5.88 | $5.76 | 600 |
| 2022-04-08 | 5.89 | $5.72 | — |
| 2022-04-07 | 5.90 | $5.72 | 1800 |
| 2022-04-06 | 5.90 | $5.41 | 200 |
| 2022-04-05 | 5.93 | $6.17 | — |
| 2022-04-04 | 5.88 | $6.17 | — |
| 2022-04-01 | 5.83 | $6.17 | 5800 |
| 2022-03-31 | 5.78 | $5.92 | 6100 |
| 2022-03-30 | 5.75 | $5.95 | 11300 |
| 2022-03-29 | 5.72 | $6.00 | 5000 |
| 2022-03-28 | 5.69 | $5.79 | 17200 |
| 2022-03-25 | 5.67 | $5.79 | 300 |
| 2022-03-24 | 5.66 | $5.82 | 1800 |
| 2022-03-23 | 5.64 | $5.90 | 14100 |
| 2022-03-22 | 5.61 | $6.33 | 600 |
| 2022-03-21 | 5.54 | $5.96 | — |
| 2022-03-18 | 5.51 | $5.96 | 600 |
| 2022-03-17 | 5.47 | $6.08 | 51600 |
| 2022-03-16 | 5.42 | $5.54 | — |
| 2022-03-15 | 5.43 | $5.54 | 1300 |
| 2022-03-14 | 5.43 | $4.88 | 100 |
| 2022-03-11 | 5.51 | $4.88 | — |
| 2022-03-10 | 5.59 | $4.88 | — |
| 2022-03-09 | 5.67 | $4.88 | — |
| 2022-03-08 | 5.76 | $4.88 | 200 |
| 2022-03-07 | 5.85 | $5.85 | — |
| 2022-03-04 | 5.85 | $5.85 | — |
| 2022-03-03 | 5.85 | $5.85 | — |
| 2022-03-02 | 5.85 | $5.85 | — |
| 2022-03-01 | 5.85 | $5.85 | — |
| 2022-02-28 | 5.85 | $5.85 | — |
| 2022-02-25 | 5.85 | $5.85 | — |
| 2022-02-24 | 5.85 | $5.85 | — |
| 2022-02-23 | 5.85 | $5.85 | — |
| 2022-02-22 | 5.85 | $5.85 | — |
| 2022-02-18 | 5.85 | $5.85 | — |
| 2022-02-17 | 5.86 | $5.85 | — |
| 2022-02-16 | 5.86 | $5.85 | — |
| 2022-02-15 | 5.86 | $5.85 | — |
| 2022-02-14 | 5.86 | $5.85 | — |
| 2022-02-11 | 5.85 | $5.85 | — |
| 2022-02-10 | 5.85 | $5.85 | — |
| 2022-02-09 | 5.84 | $5.85 | — |
| 2022-02-08 | 5.83 | $5.85 | — |
| 2022-02-07 | 5.81 | $5.85 | — |
| 2022-02-04 | 5.79 | $5.85 | — |
| 2022-02-03 | 5.77 | $5.85 | — |
| 2022-02-02 | 5.74 | $5.85 | — |
| 2022-02-01 | 5.71 | $5.85 | — |
| 2022-01-31 | 5.67 | $5.85 | — |
| 2022-01-28 | 5.64 | $5.85 | — |
| 2022-01-27 | 5.60 | $5.85 | 600 |
| 2022-01-26 | 5.55 | $5.99 | — |
| 2022-01-25 | 5.49 | $5.99 | — |
| 2022-01-24 | 5.43 | $5.99 | — |
| 2022-01-21 | 5.36 | $5.99 | 300 |
| 2022-01-20 | 5.28 | $5.58 | — |
| 2022-01-19 | 5.24 | $5.58 | — |
| 2022-01-18 | 5.20 | $5.58 | — |
| 2022-01-14 | 5.16 | $5.58 | 900 |
| 2022-01-13 | 5.11 | $5.11 | — |
| 2022-01-12 | 5.11 | $5.11 | — |
| 2022-01-11 | 5.10 | $5.11 | — |
| 2022-01-10 | 5.10 | $5.11 | — |
| 2022-01-07 | 5.09 | $5.11 | — |
| 2022-01-06 | 5.09 | $5.11 | — |
| 2022-01-05 | 5.08 | $5.11 | 5000 |
| 2022-01-04 | 5.07 | $5.15 | — |
| 2022-01-03 | 5.05 | $5.15 | — |
| 2021-12-31 | 5.04 | $5.15 | 500 |
| 2021-12-30 | 5.02 | $5.07 | 200 |
| 2021-12-29 | 5.01 | $5.20 | 1000 |
| 2021-12-28 | 4.99 | $5.10 | 300 |
| 2021-12-27 | 4.97 | $5.25 | 1700 |
| 2021-12-23 | 4.94 | $4.99 | — |
| 2021-12-22 | 4.93 | $4.99 | — |
| 2021-12-21 | 4.93 | $4.99 | — |
| 2021-12-20 | 4.93 | $4.99 | — |
| 2021-12-17 | 4.93 | $4.99 | — |
| 2021-12-16 | 4.93 | $4.99 | 700 |
| 2021-12-15 | 4.94 | $4.90 | 1000 |
| 2021-12-14 | 4.96 | $4.90 | — |
| 2021-12-13 | 4.98 | $4.90 | — |
| 2021-12-10 | 5.00 | $4.90 | — |
| 2021-12-09 | 5.03 | $4.90 | — |
| 2021-12-08 | 5.06 | $4.90 | — |
| 2021-12-07 | 5.10 | $4.90 | 1000 |
| 2021-12-06 | 5.14 | $4.79 | — |
| 2021-12-03 | 5.20 | $4.79 | 500 |
| 2021-12-02 | 5.26 | $4.91 | — |
| 2021-12-01 | 5.31 | $4.91 | — |
| 2021-11-30 | 5.37 | $4.91 | 1000 |
| 2021-11-29 | 5.43 | $4.83 | — |
| 2021-11-26 | 5.50 | $4.83 | 3000 |
| 2021-11-24 | 5.57 | $5.24 | 500 |
| 2021-11-23 | 5.61 | $5.52 | — |
| 2021-11-22 | 5.62 | $5.52 | — |
| 2021-11-19 | 5.63 | $5.52 | — |
| 2021-11-18 | 5.64 | $5.52 | — |
| 2021-11-17 | 5.65 | $5.52 | — |
| 2021-11-16 | 5.66 | $5.52 | 1000 |
| 2021-11-15 | 5.67 | $5.51 | 200 |
| 2021-11-12 | 5.69 | $5.81 | — |
| 2021-11-11 | 5.68 | $5.81 | — |
| 2021-11-10 | 5.66 | $5.81 | — |
| 2021-11-09 | 5.65 | $5.81 | — |
| 2021-11-08 | 5.64 | $5.81 | 300 |
| 2021-11-05 | 5.63 | $5.66 | 900 |
| 2021-11-04 | 5.63 | $5.62 | — |
| 2021-11-03 | 5.64 | $5.62 | — |
| 2021-11-02 | 5.65 | $5.62 | — |
| 2021-11-01 | 5.66 | $5.62 | 2000 |
| 2021-10-29 | 5.67 | $5.47 | — |
| 2021-10-28 | 5.70 | $5.47 | 1100 |
| 2021-10-27 | 5.73 | $5.55 | — |
| 2021-10-26 | 5.75 | $5.55 | — |
| 2021-10-25 | 5.78 | $5.55 | 200 |
| 2021-10-22 | 5.81 | $5.51 | — |
| 2021-10-21 | 5.84 | $5.51 | 600 |
| 2021-10-20 | 5.88 | $5.93 | 600 |
| 2021-10-19 | 5.87 | $6.03 | 200 |
| 2021-10-18 | 5.86 | $5.84 | — |
| 2021-10-15 | 5.86 | $5.84 | — |
| 2021-10-14 | 5.86 | $5.84 | — |
| 2021-10-13 | 5.87 | $5.84 | 100 |
| 2021-10-12 | 5.87 | $5.93 | 5000 |
| 2021-10-11 | 5.86 | $5.80 | — |
| 2021-10-08 | 5.87 | $5.80 | — |
| 2021-10-07 | 5.88 | $5.80 | — |
| 2021-10-06 | 5.88 | $5.80 | — |
| 2021-10-05 | 5.89 | $5.80 | 200 |
| 2021-10-04 | 5.90 | $5.84 | — |
| 2021-10-01 | 5.90 | $5.84 | 100 |
| 2021-09-30 | 5.90 | $6.04 | — |
| 2021-09-29 | 5.88 | $6.04 | 400 |
| 2021-09-28 | 5.86 | $6.00 | — |
| 2021-09-27 | 5.85 | $6.00 | 200 |
| 2021-09-24 | 5.83 | $5.84 | — |
| 2021-09-23 | 5.83 | $5.84 | — |
| 2021-09-22 | 5.82 | $5.84 | 100 |
| 2021-09-21 | 5.82 | $5.84 | — |
| 2021-09-20 | 5.82 | $5.84 | — |
| 2021-09-17 | 5.81 | $5.84 | — |
| 2021-09-16 | 5.81 | $5.84 | — |
| 2021-09-15 | 5.80 | $5.84 | — |
| 2021-09-14 | 5.80 | $5.84 | — |
| 2021-09-13 | 5.79 | $5.84 | — |
| 2021-09-10 | 5.78 | $5.84 | — |
| 2021-09-09 | 5.77 | $5.84 | 1900 |
| 2021-09-08 | 5.76 | $5.78 | — |
| 2021-09-07 | 5.75 | $5.78 | — |
| 2021-09-03 | 5.74 | $5.78 | — |
| 2021-09-02 | 5.73 | $5.78 | — |
| 2021-09-01 | 5.71 | $5.78 | — |
| 2021-08-31 | 5.69 | $5.78 | 3000 |
| 2021-08-30 | 5.67 | $5.78 | — |
| 2021-08-27 | 5.65 | $5.78 | — |
| 2021-08-26 | 5.62 | $5.78 | — |
| 2021-08-25 | 5.59 | $5.78 | 400 |
| 2021-08-24 | 5.56 | $5.78 | — |
| 2021-08-23 | 5.52 | $5.78 | 200 |
| 2021-08-20 | 5.49 | $5.65 | — |
| 2021-08-19 | 5.46 | $5.65 | — |
| 2021-08-18 | 5.43 | $5.65 | — |
| 2021-08-17 | 5.40 | $5.65 | — |
| 2021-08-16 | 5.36 | $5.65 | — |
| 2021-08-13 | 5.32 | $5.65 | 1000 |
| 2021-08-12 | 5.27 | $5.65 | — |
| 2021-08-11 | 5.23 | $5.65 | 800 |
| 2021-08-10 | 5.17 | $5.20 | — |
| 2021-08-09 | 5.16 | $5.20 | — |
| 2021-08-06 | 5.15 | $5.20 | — |
| 2021-08-05 | 5.14 | $5.20 | — |
| 2021-08-04 | 5.13 | $5.20 | — |
| 2021-08-03 | 5.11 | $5.20 | — |
| 2021-08-02 | 5.09 | $5.20 | 3900 |
| 2021-07-30 | 5.08 | $5.25 | 1800 |
| 2021-07-29 | 5.05 | $5.25 | — |
| 2021-07-28 | 5.03 | $5.25 | — |
| 2021-07-27 | 5.01 | $5.25 | — |
| 2021-07-26 | 4.98 | $5.25 | 200 |
| 2021-07-23 | 4.96 | $5.06 | 35000 |
| 2021-07-22 | 4.96 | $5.06 | 27500 |
| 2021-07-21 | 4.95 | $4.91 | — |
| 2021-07-20 | 4.96 | $4.91 | — |
| 2021-07-19 | 4.97 | $4.91 | — |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
17.64
2026-07-17
Close Price
$17.73
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.73
Average
8.93
Maximum
17.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.64 | $17.73 | 100 |
| 2026-07-16 | 17.58 | $17.98 | 6600 |
| 2026-07-15 | 17.46 | $17.71 | 12302 |
| 2026-07-14 | 17.37 | $17.75 | 15649 |
| 2026-07-13 | 17.26 | $17.26 | 12000 |
| 2026-07-10 | 17.23 | $17.47 | 7500 |
| 2026-07-09 | 17.16 | $17.35 | 7727 |
| 2026-07-08 | 17.09 | $17.07 | 11900 |
| 2026-07-07 | 17.07 | $17.37 | 8135 |
| 2026-07-06 | 16.99 | $17.36 | 11700 |
| 2026-07-02 | 16.89 | $17.22 | 11100 |
| 2026-07-01 | 16.81 | $16.82 | 15615 |
| 2026-06-30 | 16.79 | $16.60 | 514500 |
| 2026-06-29 | 16.82 | $16.55 | 541500 |
| 2026-06-26 | 16.86 | $16.60 | 17500 |
| 2026-06-25 | 16.90 | $16.46 | 11100 |
| 2026-06-24 | 16.98 | $16.62 | 10213 |
| 2026-06-23 | 17.03 | $17.11 | 18000 |
| 2026-06-22 | 16.98 | $17.48 | 20603 |
| 2026-06-18 | 16.85 | $17.62 | 16407 |
| 2026-06-17 | 16.67 | $17.58 | 42900 |
| 2026-06-16 | 16.46 | $16.91 | 659600 |
| 2026-06-15 | 16.37 | $16.57 | 1.3M |
| 2026-06-12 | 16.33 | $16.88 | 15500 |
| 2026-06-11 | 16.21 | $16.19 | 27200 |
| 2026-06-10 | 16.23 | $15.88 | 18934 |
| 2026-06-09 | 16.31 | $16.07 | 25000 |
| 2026-06-08 | 16.37 | $16.09 | 27300 |
| 2026-06-05 | 16.43 | $16.15 | 24900 |
| 2026-06-04 | 16.49 | $16.41 | 44700 |
| 2026-06-03 | 16.50 | $16.43 | 27800 |
| 2026-06-02 | 16.51 | $16.45 | 40100 |
| 2026-06-01 | 16.52 | $16.54 | 24400 |
| 2026-05-29 | 16.52 | $16.76 | 19100 |
| 2026-05-28 | 16.46 | $16.72 | 15048 |
| 2026-05-27 | 16.40 | $16.88 | 23100 |
| 2026-05-26 | 16.30 | $16.48 | 12408 |
| 2026-05-22 | 16.27 | $16.56 | 17700 |
| 2026-05-21 | 16.22 | $16.42 | 24729 |
| 2026-05-20 | 16.18 | $16.40 | 18900 |
| 2026-05-19 | 16.15 | $16.08 | 26044 |
| 2026-05-18 | 16.18 | $16.00 | 34948 |
| 2026-05-15 | 16.24 | $15.91 | 33647 |
| 2026-05-14 | 16.32 | $16.01 | 34618 |
| 2026-05-13 | 16.39 | $16.05 | 22518 |
| 2026-05-12 | 16.47 | $15.99 | 43700 |
| 2026-05-11 | 16.57 | $16.48 | 26300 |
| 2026-05-08 | 16.59 | $16.58 | 13500 |
| 2026-05-07 | 16.59 | $16.38 | 29000 |
| 2026-05-06 | 16.63 | $16.63 | 25326 |
| 2026-05-05 | 16.62 | $16.34 | 22300 |
| 2026-05-04 | 16.67 | $16.04 | 50900 |
| 2026-05-01 | 16.79 | $16.66 | 9000 |
| 2026-04-30 | 16.80 | $16.55 | 27100 |
| 2026-04-29 | 16.84 | $16.49 | 16300 |
| 2026-04-28 | 16.89 | $16.57 | 23400 |
| 2026-04-27 | 16.94 | $16.26 | 27100 |
| 2026-04-24 | 17.05 | $16.28 | 28100 |
| 2026-04-23 | 17.18 | $16.39 | 26200 |
| 2026-04-22 | 17.30 | $16.95 | 12300 |
| 2026-04-21 | 17.32 | $17.14 | 42200 |
| 2026-04-20 | 17.30 | $17.55 | 10900 |
| 2026-04-17 | 17.19 | $17.57 | 17900 |
| 2026-04-16 | 17.05 | $17.48 | 9300 |
| 2026-04-15 | 16.91 | $17.61 | 14300 |
| 2026-04-14 | 16.71 | $17.55 | 10000 |
| 2026-04-13 | 16.50 | $17.04 | 28700 |
| 2026-04-10 | 16.35 | $17.34 | 11100 |
| 2026-04-09 | 16.12 | $17.18 | 16600 |
| 2026-04-08 | 15.89 | $17.01 | 62300 |
| 2026-04-07 | 15.65 | $16.21 | 47900 |
| 2026-04-06 | 15.54 | $16.07 | 43600 |
| 2026-04-02 | 15.45 | $15.89 | 72700 |
| 2026-04-01 | 15.38 | $16.06 | 56000 |
| 2026-03-31 | 15.26 | $15.90 | 42700 |
| 2026-03-30 | 15.16 | $15.30 | 54000 |
| 2026-03-27 | 15.17 | $15.28 | 43300 |
| 2026-03-26 | 15.20 | $15.48 | 36600 |
| 2026-03-25 | 15.18 | $15.50 | 57600 |
| 2026-03-24 | 15.16 | $15.37 | 72900 |
| 2026-03-23 | 15.17 | $15.44 | 43100 |
| 2026-03-20 | 15.17 | $14.98 | 56600 |
| 2026-03-19 | 15.27 | $15.44 | 52600 |
| 2026-03-18 | 15.28 | $15.32 | 44000 |
| 2026-03-17 | 15.33 | $15.19 | 101800 |
| 2026-03-16 | 15.42 | $15.09 | 73600 |
| 2026-03-13 | 15.55 | $14.81 | 45900 |
| 2026-03-12 | 15.76 | $15.12 | 79600 |
| 2026-03-11 | 15.93 | $15.95 | 39600 |
| 2026-03-10 | 15.97 | $15.77 | 131300 |
| 2026-03-09 | 16.05 | $15.75 | 443500 |
| 2026-03-06 | 16.15 | $15.36 | 69500 |
| 2026-03-05 | 16.34 | $15.63 | 80900 |
| 2026-03-04 | 16.52 | $15.88 | 173000 |
| 2026-03-03 | 16.67 | $15.97 | 64000 |
| 2026-03-02 | 16.82 | $16.60 | 63800 |
| 2026-02-27 | 16.87 | $16.69 | 20200 |
| 2026-02-26 | 16.90 | $17.16 | 19800 |
| 2026-02-25 | 16.85 | $17.09 | 27100 |
| 2026-02-24 | 16.79 | $17.03 | 27500 |
| 2026-02-23 | 16.74 | $17.04 | 36300 |
| 2026-02-20 | 16.69 | $16.84 | 22100 |
| 2026-02-19 | 16.66 | $16.41 | 101200 |
| 2026-02-18 | 16.72 | $16.25 | 1.2M |
| 2026-02-17 | 16.83 | $16.02 | 686000 |
| 2026-02-13 | 17.00 | $15.87 | 269200 |
| 2026-02-12 | 17.23 | $16.55 | 21500 |
| 2026-02-11 | 17.36 | $17.08 | 52500 |
| 2026-02-10 | 17.39 | $17.08 | 20800 |
| 2026-02-09 | 17.42 | $17.59 | 22800 |
| 2026-02-06 | 17.35 | $17.12 | 24500 |
| 2026-02-05 | 17.37 | $17.00 | 21900 |
| 2026-02-04 | 17.41 | $17.67 | 48200 |
| 2026-02-03 | 17.32 | $17.71 | 36500 |
| 2026-02-02 | 17.20 | $17.59 | 17100 |
| 2026-01-30 | 17.09 | $17.39 | 17000 |
| 2026-01-29 | 16.99 | $17.21 | 30000 |
| 2026-01-28 | 16.92 | $17.11 | 19600 |
| 2026-01-27 | 16.86 | $17.67 | 27800 |
| 2026-01-26 | 16.67 | $17.16 | 20900 |
| 2026-01-23 | 16.56 | $16.45 | 20800 |
| 2026-01-22 | 16.58 | $16.29 | 22800 |
| 2026-01-21 | 16.63 | $16.60 | 39800 |
| 2026-01-20 | 16.63 | $16.50 | 25400 |
| 2026-01-16 | 16.64 | $16.51 | 16200 |
| 2026-01-15 | 16.66 | $16.60 | 23900 |
| 2026-01-14 | 16.66 | $16.64 | 11600 |
| 2026-01-13 | 16.65 | $16.39 | 23200 |
| 2026-01-12 | 16.69 | $16.65 | 20000 |
| 2026-01-09 | 16.68 | $16.32 | 17600 |
| 2026-01-08 | 16.74 | $16.43 | 21000 |
| 2026-01-07 | 16.79 | $16.27 | 22700 |
| 2026-01-06 | 16.87 | $16.56 | 32200 |
| 2026-01-05 | 16.91 | $16.85 | 65000 |
| 2026-01-02 | 16.89 | $17.06 | 17700 |
| 2025-12-31 | 16.82 | $16.58 | 14600 |
| 2025-12-30 | 16.83 | $16.71 | 9600 |
| 2025-12-29 | 16.82 | $16.68 | 6500 |
| 2025-12-26 | 16.82 | $16.96 | 12100 |
| 2025-12-24 | 16.75 | $16.69 | 14900 |
| 2025-12-23 | 16.72 | $16.80 | 12300 |
| 2025-12-22 | 16.67 | $16.80 | 23600 |
| 2025-12-19 | 16.60 | $16.80 | 29800 |
| 2025-12-18 | 16.53 | $16.80 | 12800 |
| 2025-12-17 | 16.44 | $16.75 | 16700 |
| 2025-12-16 | 16.34 | $16.48 | 17100 |
| 2025-12-15 | 16.28 | $16.43 | 13400 |
| 2025-12-12 | 16.23 | $16.09 | 13800 |
| 2025-12-11 | 16.23 | $16.32 | 26500 |
| 2025-12-10 | 16.19 | $15.95 | 32900 |
| 2025-12-09 | 16.22 | $16.36 | 25000 |
| 2025-12-08 | 16.16 | $16.25 | 18700 |
| 2025-12-05 | 16.12 | $15.88 | 35000 |
| 2025-12-04 | 16.15 | $16.01 | 12600 |
| 2025-12-03 | 16.15 | $16.35 | 54200 |
| 2025-12-02 | 16.08 | $16.59 | 26300 |
| 2025-12-01 | 15.94 | $16.08 | 13700 |
| 2025-11-28 | 15.89 | $16.11 | 22500 |
| 2025-11-26 | 15.83 | $16.21 | 38800 |
| 2025-11-25 | 15.73 | $16.10 | 25600 |
| 2025-11-24 | 15.64 | $15.75 | 22700 |
| 2025-11-21 | 15.61 | $15.46 | 26000 |
| 2025-11-20 | 15.64 | $15.59 | 19500 |
| 2025-11-19 | 15.64 | $15.47 | 19600 |
| 2025-11-18 | 15.67 | $15.35 | 24800 |
| 2025-11-17 | 15.72 | $15.61 | 25100 |
| 2025-11-14 | 15.73 | $15.80 | 12500 |
| 2025-11-13 | 15.70 | $15.79 | 12300 |
| 2025-11-12 | 15.67 | $16.22 | 23500 |
| 2025-11-11 | 15.54 | $16.01 | 12300 |
| 2025-11-10 | 15.43 | $15.79 | 26400 |
| 2025-11-07 | 15.36 | $15.64 | 9400 |
| 2025-11-06 | 15.30 | $15.69 | 20500 |
| 2025-11-05 | 15.22 | $15.61 | 15300 |
| 2025-11-04 | 15.15 | $14.99 | 40700 |
| 2025-11-03 | 15.19 | $15.26 | 13900 |
| 2025-10-31 | 15.19 | $15.13 | 16800 |
| 2025-10-30 | 15.21 | $15.27 | 18800 |
| 2025-10-29 | 15.21 | $15.16 | 9100 |
| 2025-10-28 | 15.23 | $15.15 | 23100 |
| 2025-10-27 | 15.26 | $15.08 | 18900 |
| 2025-10-24 | 15.31 | $14.71 | 11000 |
| 2025-10-23 | 15.45 | $14.68 | 129200 |
| 2025-10-22 | 15.61 | $15.52 | 18100 |
| 2025-10-21 | 15.62 | $15.41 | 73900 |
| 2025-10-20 | 15.66 | $15.44 | 76800 |
| 2025-10-17 | 15.69 | $15.38 | 33600 |
| 2025-10-16 | 15.75 | $15.41 | 55800 |
| 2025-10-15 | 15.80 | $15.51 | 21000 |
| 2025-10-14 | 15.85 | $15.75 | 38200 |
| 2025-10-13 | 15.84 | $15.52 | 20500 |
| 2025-10-10 | 15.89 | $15.54 | 14100 |
| 2025-10-09 | 15.93 | $15.64 | 39100 |
| 2025-10-08 | 15.96 | $15.69 | 26400 |
| 2025-10-07 | 15.98 | $15.93 | 30800 |
| 2025-10-06 | 15.96 | $16.16 | 11000 |
| 2025-10-03 | 15.87 | $16.25 | 26800 |
| 2025-10-02 | 15.76 | $16.02 | 18200 |
| 2025-10-01 | 15.67 | $16.09 | 13200 |
| 2025-09-30 | 15.56 | $15.81 | 158500 |
| 2025-09-29 | 15.48 | $15.44 | 9000 |
| 2025-09-26 | 15.46 | $15.55 | 11600 |
| 2025-09-25 | 15.42 | $15.21 | 11300 |
| 2025-09-24 | 15.45 | $15.13 | 7100 |
| 2025-09-23 | 15.49 | $15.38 | 8300 |
| 2025-09-22 | 15.49 | $15.18 | 19000 |
| 2025-09-19 | 15.52 | $15.52 | 7600 |
| 2025-09-18 | 15.49 | $15.59 | 7300 |
| 2025-09-17 | 15.44 | $15.39 | 7000 |
| 2025-09-16 | 15.42 | $15.65 | 8800 |
| 2025-09-15 | 15.34 | $15.71 | 6700 |
| 2025-09-12 | 15.23 | $15.49 | 6000 |
| 2025-09-11 | 15.16 | $15.30 | 7800 |
| 2025-09-10 | 15.10 | $15.16 | 9800 |
| 2025-09-09 | 15.07 | $14.92 | 13400 |
| 2025-09-08 | 15.09 | $14.86 | 6400 |
| 2025-09-05 | 15.11 | $14.92 | 14900 |
| 2025-09-04 | 15.13 | $14.84 | 7400 |
| 2025-09-03 | 15.16 | $14.79 | 15000 |
| 2025-09-02 | 15.21 | $14.53 | 10100 |
| 2025-08-29 | 15.32 | $14.89 | 14700 |
| 2025-08-28 | 15.38 | $14.87 | 12100 |
| 2025-08-27 | 15.44 | $14.79 | 21200 |
| 2025-08-26 | 15.52 | $15.19 | 10400 |
| 2025-08-25 | 15.53 | $15.56 | 11900 |
| 2025-08-22 | 15.47 | $15.45 | 9000 |
| 2025-08-21 | 15.41 | $15.22 | 31800 |
| 2025-08-20 | 15.39 | $15.25 | 44000 |
| 2025-08-19 | 15.35 | $15.00 | 22300 |
| 2025-08-18 | 15.36 | $15.28 | 50100 |
| 2025-08-15 | 15.31 | $15.51 | 11500 |
| 2025-08-14 | 15.19 | $15.43 | 93100 |
| 2025-08-13 | 15.07 | $15.42 | 217800 |
| 2025-08-12 | 14.94 | $15.27 | 9100 |
| 2025-08-11 | 14.81 | $14.94 | 16300 |
| 2025-08-08 | 14.72 | $14.95 | 12900 |
| 2025-08-07 | 14.61 | $14.93 | 9300 |
| 2025-08-06 | 14.49 | $14.63 | 10900 |
| 2025-08-05 | 14.42 | $14.56 | 8100 |
| 2025-08-04 | 14.34 | $14.37 | 10100 |
| 2025-08-01 | 14.28 | $14.33 | 17200 |
| 2025-07-31 | 14.23 | $14.22 | 24500 |
| 2025-07-30 | 14.18 | $14.19 | 12000 |
| 2025-07-29 | 14.13 | $14.60 | 5200 |
| 2025-07-28 | 13.99 | $14.14 | 7700 |
| 2025-07-25 | 13.92 | $14.63 | 13600 |
| 2025-07-24 | 13.73 | $14.69 | 9800 |
| 2025-07-23 | 13.49 | $13.72 | 11700 |
| 2025-07-22 | 13.42 | $13.49 | 8200 |
| 2025-07-21 | 13.39 | $13.23 | 6700 |
| 2025-07-18 | 13.41 | $13.24 | 3800 |
| 2025-07-17 | 13.42 | $13.30 | 12600 |
| 2025-07-16 | 13.43 | $13.26 | 14300 |
| 2025-07-15 | 13.44 | $13.24 | 175600 |
| 2025-07-14 | 13.46 | $13.42 | 145000 |
| 2025-07-11 | 13.44 | $13.39 | 162800 |
| 2025-07-10 | 13.42 | $13.46 | 11300 |
| 2025-07-09 | 13.39 | $13.63 | 9800 |
| 2025-07-08 | 13.31 | $13.36 | 11700 |
| 2025-07-07 | 13.27 | $13.40 | 19000 |
| 2025-07-03 | 13.22 | $13.67 | 7200 |
| 2025-07-02 | 13.11 | $13.25 | 13400 |
| 2025-07-01 | 13.06 | $12.99 | 7000 |
| 2025-06-30 | 13.06 | $13.08 | 20900 |
| 2025-06-27 | 13.04 | $13.04 | 9400 |
| 2025-06-26 | 13.02 | $12.85 | 31200 |
| 2025-06-25 | 13.04 | $13.13 | 9000 |
| 2025-06-24 | 13.01 | $13.05 | 23900 |
| 2025-06-23 | 12.98 | $12.47 | 13700 |
| 2025-06-20 | 13.07 | $13.01 | 7700 |
| 2025-06-18 | 13.06 | $12.84 | 31700 |
| 2025-06-17 | 13.08 | $12.91 | 8700 |
| 2025-06-16 | 13.09 | $12.95 | 14400 |
| 2025-06-13 | 13.10 | $12.64 | 24400 |
| 2025-06-12 | 13.16 | $12.91 | 9100 |
| 2025-06-11 | 13.18 | $12.76 | 39600 |
| 2025-06-10 | 13.24 | $12.87 | 18700 |
| 2025-06-09 | 13.27 | $12.98 | 33800 |
| 2025-06-06 | 13.29 | $13.03 | 19700 |
| 2025-06-05 | 13.29 | $13.24 | 27200 |
| 2025-06-04 | 13.25 | $12.89 | 7900 |
| 2025-06-03 | 13.28 | $13.13 | 13000 |
| 2025-06-02 | 13.25 | $13.13 | 18900 |
| 2025-05-30 | 13.22 | $12.97 | 283500 |
| 2025-05-29 | 13.21 | $12.99 | 30100 |
| 2025-05-28 | 13.20 | $12.96 | 22400 |
| 2025-05-27 | 13.18 | $12.92 | 17800 |
| 2025-05-23 | 13.17 | $13.10 | 10100 |
| 2025-05-22 | 13.11 | $13.32 | 10500 |
| 2025-05-21 | 13.00 | $13.44 | 13500 |
| 2025-05-20 | 12.84 | $13.12 | 19900 |
| 2025-05-19 | 12.72 | $12.98 | 11400 |
| 2025-05-16 | 12.60 | $12.73 | 8200 |
| 2025-05-15 | 12.52 | $12.54 | 14700 |
| 2025-05-14 | 12.45 | $12.69 | 5900 |
| 2025-05-13 | 12.35 | $12.71 | 10900 |
| 2025-05-12 | 12.22 | $12.29 | 37000 |
| 2025-05-09 | 12.15 | $12.32 | 30400 |
| 2025-05-08 | 12.07 | $12.34 | 21700 |
| 2025-05-07 | 11.97 | $12.22 | 38300 |
| 2025-05-06 | 11.87 | $11.93 | 10500 |
| 2025-05-05 | 11.82 | $11.96 | 35900 |
| 2025-05-02 | 11.75 | $11.81 | 20000 |
| 2025-05-01 | 11.70 | $11.82 | 10600 |
| 2025-04-30 | 11.63 | $11.63 | 11400 |
| 2025-04-29 | 11.60 | $11.97 | 21300 |
| 2025-04-28 | 11.48 | $11.76 | 12100 |
| 2025-04-25 | 11.39 | $11.72 | 9400 |
| 2025-04-24 | 11.29 | $11.52 | 12300 |
| 2025-04-23 | 11.22 | $11.67 | 15200 |
| 2025-04-22 | 11.10 | $11.29 | 26100 |
| 2025-04-21 | 11.04 | $11.35 | 22500 |
| 2025-04-17 | 10.96 | $11.22 | 48500 |
| 2025-04-16 | 10.89 | $11.31 | 41700 |
| 2025-04-15 | 10.79 | $11.37 | 9200 |
| 2025-04-14 | 10.67 | $11.18 | 290100 |
| 2025-04-11 | 10.56 | $11.02 | 348900 |
| 2025-04-10 | 10.47 | $10.70 | 225200 |
| 2025-04-09 | 10.43 | $9.46 | 16200 |
| 2025-04-08 | 10.65 | $9.22 | 606100 |
| 2025-04-07 | 10.96 | $9.60 | 2.3M |
| 2025-04-04 | 11.23 | $9.84 | 421400 |
| 2025-04-03 | 11.50 | $10.87 | 9100 |
| 2025-04-02 | 11.59 | $11.12 | 13800 |
| 2025-04-01 | 11.64 | $11.17 | 21700 |
| 2025-03-31 | 11.68 | $11.36 | 17500 |
| 2025-03-28 | 11.69 | $11.34 | 13900 |
| 2025-03-27 | 11.70 | $11.50 | 8200 |
| 2025-03-26 | 11.68 | $11.41 | 6500 |
| 2025-03-25 | 11.66 | $11.40 | 10300 |
| 2025-03-24 | 11.65 | $11.38 | 7600 |
| 2025-03-21 | 11.63 | $11.42 | 5000 |
| 2025-03-20 | 11.59 | $11.42 | 10500 |
| 2025-03-19 | 11.55 | $11.80 | 12600 |
| 2025-03-18 | 11.41 | $11.78 | 13500 |
| 2025-03-17 | 11.26 | $11.42 | 16200 |
| 2025-03-14 | 11.15 | $11.35 | 15700 |
| 2025-03-13 | 11.03 | $10.89 | 256400 |
| 2025-03-12 | 10.99 | $10.91 | 22500 |
| 2025-03-11 | 10.93 | $11.12 | 81700 |
| 2025-03-10 | 10.81 | $11.12 | 18000 |
| 2025-03-07 | 10.68 | $11.20 | 6500 |
| 2025-03-06 | 10.50 | $11.07 | 11300 |
| 2025-03-05 | 10.32 | $10.85 | 11300 |
| 2025-03-04 | 10.15 | $10.21 | 13200 |
| 2025-03-03 | 10.08 | $10.26 | 6300 |
| 2025-02-28 | 9.99 | $9.95 | 7100 |
| 2025-02-27 | 9.96 | $9.96 | 16600 |
| 2025-02-26 | 9.91 | $9.64 | 4900 |
| 2025-02-25 | 9.91 | $9.96 | 7300 |
| 2025-02-24 | 9.85 | $9.71 | 9000 |
| 2025-02-21 | 9.83 | $9.85 | 5000 |
| 2025-02-20 | 9.78 | $9.85 | 7100 |
| 2025-02-19 | 9.71 | $9.95 | 9000 |
| 2025-02-18 | 9.60 | $10.03 | 6900 |
| 2025-02-14 | 9.47 | $9.78 | 4000 |
| 2025-02-13 | 9.36 | $9.57 | 15600 |
| 2025-02-12 | 9.27 | $9.49 | 3400 |
| 2025-02-11 | 9.19 | $9.09 | 11000 |
| 2025-02-10 | 9.17 | $9.15 | 11500 |
| 2025-02-07 | 9.14 | $9.21 | 8300 |
| 2025-02-06 | 9.09 | $9.22 | 16000 |
| 2025-02-05 | 9.02 | $8.80 | 30400 |
| 2025-02-04 | 9.03 | $8.96 | 5200 |
| 2025-02-03 | 9.01 | $8.91 | 6300 |
| 2025-01-31 | 8.99 | $9.06 | 12900 |
| 2025-01-30 | 8.94 | $9.10 | 34100 |
| 2025-01-29 | 8.87 | $9.07 | 27500 |
| 2025-01-28 | 8.79 | $8.98 | 33600 |
| 2025-01-27 | 8.72 | $8.90 | 77500 |
| 2025-01-24 | 8.64 | $8.98 | 26800 |
| 2025-01-23 | 8.54 | $8.75 | 32000 |
| 2025-01-22 | 8.47 | $8.70 | 29900 |
| 2025-01-21 | 8.40 | $8.93 | 88100 |
| 2025-01-17 | 8.27 | $8.45 | 21200 |
| 2025-01-16 | 8.21 | $8.37 | 15600 |
| 2025-01-15 | 8.17 | $8.38 | 9000 |
| 2025-01-14 | 8.11 | $8.53 | 25000 |
| 2025-01-13 | 8.01 | $8.52 | 23100 |
| 2025-01-10 | 7.90 | $8.27 | 39700 |
| 2025-01-08 | 7.82 | $8.05 | 3800 |
| 2025-01-07 | 7.78 | $7.93 | 4600 |
| 2025-01-06 | 7.75 | $8.00 | 19100 |
| 2025-01-03 | 7.71 | $7.73 | 52300 |
| 2025-01-02 | 7.72 | $7.81 | 49500 |
| 2024-12-31 | 7.71 | $7.82 | 19600 |
| 2024-12-30 | 7.70 | $7.92 | 45200 |
| 2024-12-27 | 7.67 | $7.65 | 68100 |
| 2024-12-26 | 7.69 | $7.64 | 38600 |
| 2024-12-24 | 7.72 | $7.66 | 14400 |
| 2024-12-23 | 7.74 | $7.63 | 44900 |
| 2024-12-20 | 7.78 | $7.67 | 23900 |
| 2024-12-19 | 7.82 | $7.63 | 61700 |
| 2024-12-18 | 7.87 | $7.41 | 41900 |
| 2024-12-17 | 7.98 | $7.82 | 17200 |
| 2024-12-16 | 8.02 | $8.09 | 25000 |
| 2024-12-13 | 8.01 | $8.06 | 22000 |
| 2024-12-12 | 8.00 | $7.89 | 8600 |
| 2024-12-11 | 8.03 | $8.11 | 43000 |
| 2024-12-10 | 8.01 | $8.18 | 10600 |
| 2024-12-09 | 7.98 | $8.26 | 27600 |
| 2024-12-06 | 7.93 | $8.27 | 14600 |
| 2024-12-05 | 7.87 | $8.13 | 89900 |
| 2024-12-04 | 7.83 | $7.75 | 30900 |
| 2024-12-03 | 7.86 | $7.83 | 40500 |
| 2024-12-02 | 7.88 | $7.90 | 21900 |
| 2024-11-29 | 7.89 | $7.98 | 14800 |
| 2024-11-27 | 7.89 | $7.85 | 18700 |
| 2024-11-26 | 7.91 | $7.82 | 80300 |
| 2024-11-25 | 7.95 | $7.99 | 18500 |
| 2024-11-22 | 7.95 | $7.65 | 10800 |
| 2024-11-21 | 8.03 | $8.01 | 47000 |
| 2024-11-20 | 8.05 | $7.84 | 18100 |
| 2024-11-19 | 8.11 | $8.18 | 9600 |
| 2024-11-18 | 8.10 | $8.26 | 6900 |
| 2024-11-15 | 8.08 | $8.16 | 26900 |
| 2024-11-14 | 8.07 | $8.30 | 9800 |
| 2024-11-13 | 8.04 | $7.85 | 20200 |
| 2024-11-12 | 8.09 | $7.87 | 8200 |
| 2024-11-11 | 8.15 | $8.32 | 13700 |
| 2024-11-08 | 8.13 | $8.39 | 6200 |
| 2024-11-07 | 8.09 | $8.08 | 7400 |
| 2024-11-06 | 8.11 | $7.94 | 3300 |
| 2024-11-05 | 8.16 | $8.45 | 3100 |
| 2024-11-04 | 8.11 | $8.25 | 5400 |
| 2024-11-01 | 8.10 | $8.32 | 10900 |
| 2024-10-31 | 8.07 | $8.05 | 15700 |
| 2024-10-30 | 8.09 | $8.10 | 13700 |
| 2024-10-29 | 8.11 | $7.97 | 58200 |
| 2024-10-28 | 8.16 | $8.03 | 413100 |
| 2024-10-25 | 8.21 | $8.00 | 3.4M |
| 2024-10-24 | 8.27 | $8.25 | 1.1M |
| 2024-10-23 | 8.29 | $8.50 | — |
| 2024-10-22 | 8.26 | $8.50 | 800 |
| 2024-10-21 | 8.23 | $8.15 | 10800 |
| 2024-10-18 | 8.27 | $8.15 | 200 |
| 2024-10-17 | 8.31 | $8.38 | 5700 |
| 2024-10-16 | 8.32 | $8.20 | 300 |
| 2024-10-15 | 8.36 | $8.06 | 700 |
| 2024-10-14 | 8.44 | $8.48 | 900 |
| 2024-10-11 | 8.44 | $8.28 | — |
| 2024-10-10 | 8.49 | $8.28 | — |
| 2024-10-09 | 8.55 | $8.28 | — |
| 2024-10-08 | 8.62 | $8.28 | 14100 |
| 2024-10-07 | 8.70 | $8.83 | 3400 |
| 2024-10-04 | 8.67 | $8.39 | — |
| 2024-10-03 | 8.74 | $8.39 | — |
| 2024-10-02 | 8.81 | $8.39 | — |
| 2024-10-01 | 8.90 | $8.39 | 1300 |
| 2024-09-30 | 9.00 | $9.07 | — |
| 2024-09-27 | 8.97 | $9.07 | — |
| 2024-09-26 | 8.94 | $9.07 | — |
| 2024-09-25 | 8.90 | $9.07 | 400 |
| 2024-09-24 | 8.86 | $8.91 | 200 |
| 2024-09-23 | 8.84 | $8.52 | 100 |
| 2024-09-20 | 8.90 | $8.99 | 600 |
| 2024-09-19 | 8.88 | $8.84 | 1200 |
| 2024-09-18 | 8.87 | $8.68 | — |
| 2024-09-17 | 8.91 | $8.68 | — |
| 2024-09-16 | 8.94 | $8.68 | 2900 |
| 2024-09-13 | 8.98 | $8.91 | 100 |
| 2024-09-12 | 8.98 | $9.00 | — |
| 2024-09-11 | 8.96 | $9.00 | 200 |
| 2024-09-10 | 8.93 | $8.85 | 1000 |
| 2024-09-09 | 8.93 | $8.94 | 5200 |
| 2024-09-06 | 8.91 | $8.87 | — |
| 2024-09-05 | 8.90 | $8.87 | — |
| 2024-09-04 | 8.89 | $8.87 | — |
| 2024-09-03 | 8.88 | $8.87 | — |
| 2024-08-30 | 8.86 | $8.87 | — |
| 2024-08-29 | 8.84 | $8.87 | — |
| 2024-08-28 | 8.81 | $8.87 | 400 |
| 2024-08-27 | 8.78 | $9.25 | 200 |
| 2024-08-26 | 8.67 | $8.99 | — |
| 2024-08-23 | 8.59 | $8.99 | 32000 |
| 2024-08-22 | 8.49 | $8.76 | — |
| 2024-08-21 | 8.43 | $8.76 | 100 |
| 2024-08-20 | 8.36 | $8.76 | 400 |
| 2024-08-19 | 8.28 | $8.67 | 400 |
| 2024-08-16 | 8.20 | $8.32 | — |
| 2024-08-15 | 8.19 | $8.32 | 1600 |
| 2024-08-14 | 8.17 | $8.06 | — |
| 2024-08-13 | 8.21 | $8.06 | 400 |
| 2024-08-12 | 8.25 | $7.88 | 300 |
| 2024-08-09 | 8.34 | $7.80 | 700 |
| 2024-08-08 | 8.46 | $8.38 | — |
| 2024-08-07 | 8.47 | $8.38 | — |
| 2024-08-06 | 8.49 | $8.38 | — |
| 2024-08-05 | 8.52 | $8.38 | — |
| 2024-08-02 | 8.54 | $8.38 | — |
| 2024-08-01 | 8.57 | $8.38 | 400 |
| 2024-07-31 | 8.61 | $8.65 | 4600 |
| 2024-07-30 | 8.59 | $8.45 | — |
| 2024-07-29 | 8.61 | $8.45 | — |
| 2024-07-26 | 8.63 | $8.45 | — |
| 2024-07-25 | 8.66 | $8.45 | 400 |
| 2024-07-24 | 8.69 | $9.00 | 3100 |
| 2024-07-23 | 8.62 | $8.81 | — |
| 2024-07-22 | 8.56 | $8.81 | — |
| 2024-07-19 | 8.50 | $8.81 | 600 |
| 2024-07-18 | 8.43 | $9.00 | 1500 |
| 2024-07-17 | 8.31 | $8.51 | 300 |
| 2024-07-16 | 8.27 | $8.44 | — |
| 2024-07-15 | 8.23 | $8.44 | — |
| 2024-07-12 | 8.20 | $8.44 | 400 |
| 2024-07-11 | 8.16 | $8.18 | 3800 |
| 2024-07-10 | 8.16 | $7.83 | — |
| 2024-07-09 | 8.25 | $7.83 | 1200 |
| 2024-07-08 | 8.34 | $8.19 | 3200 |
| 2024-07-05 | 8.38 | $8.31 | 300 |
| 2024-07-03 | 8.39 | $8.28 | — |
| 2024-07-02 | 8.42 | $8.28 | — |
| 2024-07-01 | 8.45 | $8.28 | — |
| 2024-06-28 | 8.48 | $8.28 | 300 |
| 2024-06-27 | 8.52 | $8.28 | 600 |
| 2024-06-26 | 8.57 | $8.60 | — |
| 2024-06-25 | 8.56 | $8.60 | — |
| 2024-06-24 | 8.54 | $8.60 | — |
| 2024-06-21 | 8.52 | $8.60 | — |
| 2024-06-20 | 8.50 | $8.60 | 148200 |
| 2024-06-18 | 8.47 | $8.30 | 1300 |
| 2024-06-17 | 8.50 | $8.01 | 3800 |
| 2024-06-14 | 8.60 | $8.14 | 300 |
| 2024-06-13 | 8.68 | $8.25 | — |
| 2024-06-12 | 8.75 | $8.25 | 400 |
| 2024-06-11 | 8.84 | $8.28 | 1600 |
| 2024-06-10 | 8.93 | $8.60 | 1600 |
| 2024-06-07 | 8.96 | $9.07 | 1800 |
| 2024-06-06 | 8.91 | $8.27 | 5100 |
| 2024-06-05 | 9.00 | $8.90 | — |
| 2024-06-04 | 8.98 | $8.90 | 2100 |
| 2024-06-03 | 8.96 | $9.20 | 8100 |
| 2024-05-31 | 8.86 | $8.82 | 5500 |
| 2024-05-30 | 8.83 | $8.87 | 800 |
| 2024-05-29 | 8.77 | $9.04 | 200 |
| 2024-05-28 | 8.68 | $8.73 | 100 |
| 2024-05-24 | 8.63 | $8.73 | 100 |
| 2024-05-23 | 8.57 | $8.73 | — |
| 2024-05-22 | 8.49 | $8.73 | 1100 |
| 2024-05-21 | 8.41 | $8.53 | — |
| 2024-05-20 | 8.35 | $8.53 | 100 |
| 2024-05-17 | 8.28 | $8.79 | 800 |
| 2024-05-16 | 8.14 | $8.12 | — |
| 2024-05-15 | 8.12 | $8.12 | 800 |
| 2024-05-14 | 8.10 | $8.17 | — |
| 2024-05-13 | 8.06 | $8.17 | 100 |
| 2024-05-10 | 8.02 | $8.07 | — |
| 2024-05-09 | 7.98 | $8.07 | 5600 |
| 2024-05-08 | 7.94 | $8.45 | 1600 |
| 2024-05-07 | 7.82 | $7.60 | — |
| 2024-05-06 | 7.85 | $7.60 | — |
| 2024-05-03 | 7.88 | $7.60 | — |
| 2024-05-02 | 7.92 | $7.60 | — |
| 2024-05-01 | 7.96 | $7.60 | — |
| 2024-04-30 | 8.01 | $7.60 | 400 |
| 2024-04-29 | 8.07 | $8.33 | 6200 |
| 2024-04-26 | 7.98 | $8.04 | — |
| 2024-04-25 | 7.93 | $8.04 | — |
| 2024-04-24 | 7.88 | $8.04 | 400 |
| 2024-04-23 | 7.81 | $7.78 | 900 |
| 2024-04-22 | 7.79 | $8.25 | 1900 |
| 2024-04-19 | 7.67 | $7.40 | — |
| 2024-04-18 | 7.70 | $7.40 | — |
| 2024-04-17 | 7.73 | $7.40 | 1100 |
| 2024-04-16 | 7.77 | $7.45 | — |
| 2024-04-15 | 7.81 | $7.45 | 2000 |
| 2024-04-12 | 7.84 | $7.80 | — |
| 2024-04-11 | 7.81 | $7.80 | — |
| 2024-04-10 | 7.77 | $7.80 | — |
| 2024-04-09 | 7.72 | $7.80 | — |
| 2024-04-08 | 7.66 | $7.80 | — |
| 2024-04-05 | 7.59 | $7.80 | 7300 |
| 2024-04-04 | 7.51 | $7.75 | 600 |
| 2024-04-03 | 7.42 | $7.75 | 3000 |
| 2024-04-02 | 7.32 | $7.30 | 100 |
| 2024-04-01 | 7.29 | $7.36 | 1600 |
| 2024-03-28 | 7.25 | $7.20 | 100 |
| 2024-03-27 | 7.23 | $7.22 | — |
| 2024-03-26 | 7.20 | $7.22 | 1500 |
| 2024-03-25 | 7.16 | $7.17 | 300 |
| 2024-03-22 | 7.13 | $7.08 | 3100 |
| 2024-03-21 | 7.11 | $7.21 | — |
| 2024-03-20 | 7.05 | $7.21 | — |
| 2024-03-19 | 6.99 | $7.21 | 200 |
| 2024-03-18 | 6.92 | $7.05 | 2800 |
| 2024-03-15 | 6.86 | $7.26 | 100 |
| 2024-03-14 | 6.76 | $6.87 | 1300 |
| 2024-03-13 | 6.71 | $6.90 | 3600 |
| 2024-03-12 | 6.65 | $7.00 | 500 |
| 2024-03-11 | 6.56 | $6.83 | 7600 |
| 2024-03-08 | 6.50 | $6.70 | 4600 |
| 2024-03-07 | 6.44 | $6.62 | 1100 |
| 2024-03-06 | 6.40 | $6.60 | 700 |
| 2024-03-05 | 6.35 | $6.49 | 1600 |
| 2024-03-04 | 6.32 | $6.57 | 700 |
| 2024-03-01 | 6.26 | $6.41 | 2500 |
| 2024-02-29 | 6.23 | $6.37 | 500 |
| 2024-02-28 | 6.21 | $6.31 | — |
| 2024-02-27 | 6.19 | $6.31 | — |
| 2024-02-26 | 6.17 | $6.31 | 600 |
| 2024-02-23 | 6.14 | $6.30 | 600 |
| 2024-02-22 | 6.12 | $6.46 | 2200 |
| 2024-02-21 | 6.06 | $6.07 | 4100 |
| 2024-02-20 | 6.07 | $6.23 | 2700 |
| 2024-02-16 | 6.05 | $6.02 | 140700 |
| 2024-02-15 | 6.07 | $6.14 | 139800 |
| 2024-02-14 | 6.07 | $6.07 | 31700 |
| 2024-02-13 | 6.09 | $6.15 | 10600 |
| 2024-02-12 | 6.09 | $6.12 | 300 |
| 2024-02-09 | 6.10 | $6.07 | 5500 |
| 2024-02-08 | 6.13 | $6.06 | 4500 |
| 2024-02-07 | 6.16 | $6.16 | — |
| 2024-02-06 | 6.17 | $6.16 | — |
| 2024-02-05 | 6.19 | $6.16 | 1500 |
| 2024-02-02 | 6.21 | $6.07 | 2000 |
| 2024-02-01 | 6.26 | $6.13 | 1500 |
| 2024-01-31 | 6.30 | $6.17 | 71500 |
| 2024-01-30 | 6.34 | $6.26 | 4400 |
| 2024-01-29 | 6.37 | $6.26 | 4500 |
| 2024-01-26 | 6.40 | $6.25 | — |
| 2024-01-25 | 6.44 | $6.25 | 800 |
| 2024-01-24 | 6.49 | $6.50 | 5200 |
| 2024-01-23 | 6.49 | $6.54 | — |
| 2024-01-22 | 6.48 | $6.54 | 4000 |
| 2024-01-19 | 6.48 | $6.43 | 8000 |
| 2024-01-18 | 6.50 | $6.51 | 7600 |
| 2024-01-17 | 6.50 | $6.40 | 6900 |
| 2024-01-16 | 6.53 | $6.45 | 1400 |
| 2024-01-12 | 6.55 | $6.49 | 800 |
| 2024-01-11 | 6.56 | $6.37 | 21400 |
| 2024-01-10 | 6.61 | $6.65 | 9000 |
| 2024-01-09 | 6.60 | $6.65 | 300 |
| 2024-01-08 | 6.59 | $6.71 | 25900 |
| 2024-01-05 | 6.57 | $6.69 | 4100 |
| 2024-01-04 | 6.55 | $6.74 | 6800 |
| 2024-01-03 | 6.51 | $6.56 | 700 |
| 2024-01-02 | 6.51 | $6.51 | — |
| 2023-12-29 | 6.52 | $6.51 | 400 |
| 2023-12-28 | 6.53 | $6.53 | 300 |
| 2023-12-27 | 6.53 | $6.59 | 100 |
| 2023-12-26 | 6.53 | $6.28 | 200 |
| 2023-12-22 | 6.59 | $6.65 | — |
| 2023-12-21 | 6.59 | $6.65 | — |
| 2023-12-20 | 6.58 | $6.65 | — |
| 2023-12-19 | 6.57 | $6.65 | 3900 |
| 2023-12-18 | 6.56 | $6.22 | 2000 |
| 2023-12-15 | 6.64 | $6.44 | 2600 |
| 2023-12-14 | 6.69 | $6.49 | 700 |
| 2023-12-13 | 6.74 | $6.52 | — |
| 2023-12-12 | 6.78 | $6.52 | — |
| 2023-12-11 | 6.84 | $6.52 | 300 |
| 2023-12-08 | 6.90 | $6.56 | 900 |
| 2023-12-07 | 6.96 | $6.51 | 200 |
| 2023-12-06 | 7.05 | $6.78 | 1700 |
| 2023-12-05 | 7.09 | $6.86 | 200 |
| 2023-12-04 | 7.11 | $7.01 | 400 |
| 2023-12-01 | 7.11 | $7.12 | 100 |
| 2023-11-30 | 7.09 | $7.11 | 400 |
| 2023-11-29 | 7.06 | $7.17 | — |
| 2023-11-28 | 7.01 | $7.17 | — |
| 2023-11-27 | 6.96 | $7.17 | 700 |
| 2023-11-24 | 6.89 | $7.18 | 100 |
| 2023-11-22 | 6.81 | $7.19 | 1400 |
| 2023-11-21 | 6.72 | $6.72 | — |
| 2023-11-20 | 6.71 | $6.72 | — |
| 2023-11-17 | 6.70 | $6.72 | — |
| 2023-11-16 | 6.68 | $6.72 | 4000 |
| 2023-11-15 | 6.66 | $6.70 | — |
| 2023-11-14 | 6.64 | $6.70 | 1200 |
| 2023-11-13 | 6.62 | $6.93 | 1000 |
| 2023-11-10 | 6.55 | $6.65 | — |
| 2023-11-09 | 6.52 | $6.65 | 3700 |
| 2023-11-08 | 6.49 | $6.62 | 100 |
| 2023-11-07 | 6.46 | $6.45 | — |
| 2023-11-06 | 6.46 | $6.45 | 14200 |
| 2023-11-03 | 6.46 | $6.57 | 2000 |
| 2023-11-02 | 6.43 | $6.44 | 800 |
| 2023-11-01 | 6.43 | $6.40 | — |
| 2023-10-31 | 6.43 | $6.40 | — |
| 2023-10-30 | 6.44 | $6.40 | 1000 |
| 2023-10-27 | 6.45 | $6.46 | — |
| 2023-10-26 | 6.44 | $6.46 | 600 |
| 2023-10-25 | 6.44 | $6.26 | 200 |
| 2023-10-24 | 6.47 | $6.36 | 5300 |
| 2023-10-23 | 6.49 | $6.75 | — |
| 2023-10-20 | 6.44 | $6.75 | 500 |
| 2023-10-19 | 6.37 | $6.67 | 3600 |
| 2023-10-18 | 6.31 | $6.27 | 2700 |
| 2023-10-17 | 6.32 | $6.35 | 21700 |
| 2023-10-16 | 6.32 | $6.39 | 3300 |
| 2023-10-13 | 6.31 | $6.18 | 8900 |
| 2023-10-12 | 6.35 | $6.23 | 7100 |
| 2023-10-11 | 6.37 | $6.54 | 48200 |
| 2023-10-10 | 6.34 | $6.48 | 140800 |
| 2023-10-09 | 6.32 | $6.34 | 16400 |
| 2023-10-06 | 6.32 | $6.34 | 200 |
| 2023-10-05 | 6.32 | $6.33 | — |
| 2023-10-04 | 6.33 | $6.33 | — |
| 2023-10-03 | 6.34 | $6.33 | 500 |
| 2023-10-02 | 6.35 | $6.13 | 21100 |
| 2023-09-29 | 6.40 | $6.48 | — |
| 2023-09-28 | 6.39 | $6.48 | 1500 |
| 2023-09-27 | 6.38 | $6.32 | 1500 |
| 2023-09-26 | 6.39 | $6.37 | 17700 |
| 2023-09-25 | 6.40 | $6.56 | 1100 |
| 2023-09-22 | 6.38 | $6.27 | 26000 |
| 2023-09-21 | 6.41 | $6.51 | 3300 |
| 2023-09-20 | 6.39 | $6.59 | 100 |
| 2023-09-19 | 6.36 | $6.59 | 1000 |
| 2023-09-18 | 6.32 | $6.29 | 900 |
| 2023-09-15 | 6.34 | $6.15 | 1600 |
| 2023-09-14 | 6.39 | $6.43 | 1500 |
| 2023-09-13 | 6.39 | $6.36 | — |
| 2023-09-12 | 6.41 | $6.36 | — |
| 2023-09-11 | 6.43 | $6.36 | 100 |
| 2023-09-08 | 6.45 | $6.28 | 100 |
| 2023-09-07 | 6.49 | $6.20 | 500 |
| 2023-09-06 | 6.56 | $6.22 | 1300 |
| 2023-09-05 | 6.64 | $6.45 | — |
| 2023-09-01 | 6.68 | $6.45 | 300 |
| 2023-08-31 | 6.72 | $6.70 | 1600 |
| 2023-08-30 | 6.73 | $6.72 | — |
| 2023-08-29 | 6.72 | $6.72 | 17700 |
| 2023-08-28 | 6.72 | $6.78 | 300 |
| 2023-08-25 | 6.70 | $6.71 | 1400 |
| 2023-08-24 | 6.69 | $6.76 | 300 |
| 2023-08-23 | 6.67 | $6.65 | 13200 |
| 2023-08-22 | 6.67 | $6.68 | 11300 |
| 2023-08-21 | 6.67 | $6.64 | 8500 |
| 2023-08-18 | 6.67 | $6.67 | 1900 |
| 2023-08-17 | 6.66 | $6.55 | — |
| 2023-08-16 | 6.68 | $6.55 | 7500 |
| 2023-08-15 | 6.71 | $6.57 | 2300 |
| 2023-08-14 | 6.73 | $6.76 | 400 |
| 2023-08-11 | 6.71 | $6.98 | 1200 |
| 2023-08-10 | 6.65 | $6.93 | 200 |
| 2023-08-09 | 6.58 | $6.59 | — |
| 2023-08-08 | 6.58 | $6.59 | 2400 |
| 2023-08-07 | 6.58 | $6.44 | — |
| 2023-08-04 | 6.61 | $6.44 | — |
| 2023-08-03 | 6.64 | $6.44 | — |
| 2023-08-02 | 6.67 | $6.44 | — |
| 2023-08-01 | 6.71 | $6.44 | 1100 |
| 2023-07-31 | 6.76 | $6.42 | 60600 |
| 2023-07-28 | 6.82 | $6.59 | 1000 |
| 2023-07-27 | 6.85 | $6.59 | 1400 |
| 2023-07-26 | 6.89 | $6.63 | 200 |
| 2023-07-25 | 6.92 | $6.69 | 4100 |
| 2023-07-24 | 6.95 | $6.91 | — |
| 2023-07-21 | 6.93 | $6.91 | — |
| 2023-07-20 | 6.90 | $6.91 | — |
| 2023-07-19 | 6.88 | $6.91 | 300 |
| 2023-07-18 | 6.84 | $6.85 | 12500 |
| 2023-07-17 | 6.81 | $6.95 | 700 |
| 2023-07-14 | 6.75 | $6.70 | 1000 |
| 2023-07-13 | 6.74 | $7.05 | 1500 |
| 2023-07-12 | 6.64 | $7.00 | 4800 |
| 2023-07-11 | 6.55 | $6.78 | 600 |
| 2023-07-10 | 6.48 | $6.31 | — |
| 2023-07-07 | 6.50 | $6.31 | — |
| 2023-07-06 | 6.52 | $6.31 | 1700 |
| 2023-07-05 | 6.54 | $6.43 | 3100 |
| 2023-07-03 | 6.54 | $6.49 | — |
| 2023-06-30 | 6.53 | $6.49 | 4300 |
| 2023-06-29 | 6.51 | $6.69 | — |
| 2023-06-28 | 6.45 | $6.69 | — |
| 2023-06-27 | 6.37 | $6.69 | 227800 |
| 2023-06-26 | 6.29 | $6.27 | — |
| 2023-06-23 | 6.27 | $6.27 | — |
| 2023-06-22 | 6.25 | $6.27 | — |
| 2023-06-21 | 6.23 | $6.27 | — |
| 2023-06-20 | 6.21 | $6.27 | 6600 |
| 2023-06-16 | 6.18 | $6.35 | — |
| 2023-06-15 | 6.13 | $6.35 | 140100 |
| 2023-06-14 | 6.07 | $6.33 | 365900 |
| 2023-06-13 | 6.00 | $6.13 | 17700 |
| 2023-06-12 | 5.97 | $6.11 | 2600 |
| 2023-06-09 | 5.93 | $5.99 | 400 |
| 2023-06-08 | 5.91 | $6.15 | 4600 |
| 2023-06-07 | 5.85 | $6.00 | 32800 |
| 2023-06-06 | 5.82 | $5.86 | — |
| 2023-06-05 | 5.81 | $5.86 | 1000 |
| 2023-06-02 | 5.80 | $5.99 | 1400 |
| 2023-06-01 | 5.76 | $5.77 | 200 |
| 2023-05-31 | 5.76 | $5.86 | — |
| 2023-05-30 | 5.75 | $5.86 | — |
| 2023-05-26 | 5.73 | $5.86 | 22800 |
| 2023-05-25 | 5.70 | $5.83 | 200 |
| 2023-05-24 | 5.68 | $5.91 | — |
| 2023-05-23 | 5.64 | $5.91 | 2100 |
| 2023-05-22 | 5.60 | $5.75 | 3800 |
| 2023-05-19 | 5.58 | $5.62 | 100 |
| 2023-05-18 | 5.58 | $5.44 | 7200 |
| 2023-05-17 | 5.63 | $5.63 | 1300 |
| 2023-05-16 | 5.64 | $5.54 | 2000 |
| 2023-05-15 | 5.68 | $5.73 | — |
| 2023-05-12 | 5.68 | $5.73 | — |
| 2023-05-11 | 5.68 | $5.73 | 4600 |
| 2023-05-10 | 5.68 | $5.71 | — |
| 2023-05-09 | 5.69 | $5.71 | 3800 |
| 2023-05-08 | 5.70 | $5.58 | 600 |
| 2023-05-05 | 5.74 | $5.61 | 600 |
| 2023-05-04 | 5.78 | $5.51 | 100 |
| 2023-05-03 | 5.85 | $5.68 | 2800 |
| 2023-05-02 | 5.90 | $5.90 | 400 |
| 2023-05-01 | 5.90 | $5.90 | — |
| 2023-04-28 | 5.91 | $5.90 | 1700 |
| 2023-04-27 | 5.92 | $5.98 | — |
| 2023-04-26 | 5.91 | $5.98 | — |
| 2023-04-25 | 5.91 | $5.98 | 7500 |
| 2023-04-24 | 5.90 | $6.15 | 500 |
| 2023-04-21 | 5.86 | $6.13 | — |
| 2023-04-20 | 5.81 | $6.13 | 1300 |
| 2023-04-19 | 5.76 | $6.05 | — |
| 2023-04-18 | 5.72 | $6.05 | 400 |
| 2023-04-17 | 5.67 | $6.15 | 800 |
| 2023-04-14 | 5.60 | $6.08 | — |
| 2023-04-13 | 5.53 | $6.08 | 300 |
| 2023-04-12 | 5.45 | $5.51 | — |
| 2023-04-11 | 5.48 | $5.51 | — |
| 2023-04-10 | 5.51 | $5.51 | 1100 |
| 2023-04-06 | 5.56 | $5.72 | — |
| 2023-04-05 | 5.56 | $5.72 | — |
| 2023-04-04 | 5.58 | $5.72 | — |
| 2023-04-03 | 5.59 | $5.72 | — |
| 2023-03-31 | 5.61 | $5.72 | — |
| 2023-03-30 | 5.64 | $5.72 | 7900 |
| 2023-03-29 | 5.68 | $5.47 | — |
| 2023-03-28 | 5.77 | $5.47 | — |
| 2023-03-27 | 5.88 | $5.47 | 200 |
| 2023-03-24 | 6.02 | $5.75 | — |
| 2023-03-23 | 6.11 | $5.75 | 700 |
| 2023-03-22 | 6.23 | $6.25 | 100 |
| 2023-03-21 | 6.26 | $5.96 | — |
| 2023-03-20 | 6.36 | $5.96 | 1000 |
| 2023-03-17 | 6.47 | $5.91 | 1200 |
| 2023-03-16 | 6.62 | $6.06 | 2000 |
| 2023-03-15 | 6.76 | $6.06 | 1100 |
| 2023-03-14 | 6.92 | $6.54 | 3300 |
| 2023-03-13 | 7.00 | $6.44 | 7800 |
| 2023-03-10 | 7.12 | $7.16 | — |
| 2023-03-09 | 7.11 | $7.16 | — |
| 2023-03-08 | 7.10 | $7.16 | — |
| 2023-03-07 | 7.09 | $7.16 | — |
| 2023-03-06 | 7.07 | $7.16 | 400 |
| 2023-03-03 | 7.05 | $7.20 | 400 |
| 2023-03-02 | 7.02 | $6.97 | — |
| 2023-03-01 | 7.03 | $6.97 | — |
| 2023-02-28 | 7.04 | $6.97 | — |
| 2023-02-27 | 7.05 | $6.97 | 1900 |
| 2023-02-24 | 7.07 | $7.02 | — |
| 2023-02-23 | 7.08 | $7.02 | — |
| 2023-02-22 | 7.09 | $7.02 | — |
| 2023-02-21 | 7.11 | $7.02 | — |
| 2023-02-17 | 7.12 | $7.02 | — |
| 2023-02-16 | 7.14 | $7.02 | 79200 |
| 2023-02-15 | 7.16 | $6.90 | 60000 |
| 2023-02-14 | 7.21 | $7.11 | 500 |
| 2023-02-13 | 7.22 | $7.18 | — |
| 2023-02-10 | 7.22 | $7.18 | — |
| 2023-02-09 | 7.21 | $7.18 | 100 |
| 2023-02-08 | 7.21 | $7.07 | — |
| 2023-02-07 | 7.22 | $7.07 | — |
| 2023-02-06 | 7.24 | $7.07 | — |
| 2023-02-03 | 7.27 | $7.07 | — |
| 2023-02-02 | 7.29 | $7.07 | — |
| 2023-02-01 | 7.32 | $7.07 | 300 |
| 2023-01-31 | 7.35 | $7.36 | 385300 |
| 2023-01-30 | 7.32 | $7.25 | — |
| 2023-01-27 | 7.31 | $7.25 | 84100 |
| 2023-01-26 | 7.30 | $7.17 | 20900 |
| 2023-01-25 | 7.30 | $7.17 | — |
| 2023-01-24 | 7.30 | $7.17 | 4600 |
| 2023-01-23 | 7.30 | $7.17 | 600 |
| 2023-01-20 | 7.30 | $7.16 | — |
| 2023-01-19 | 7.30 | $7.16 | — |
| 2023-01-18 | 7.29 | $7.16 | — |
| 2023-01-17 | 7.29 | $7.16 | 1300 |
| 2023-01-13 | 7.28 | $7.33 | 100 |
| 2023-01-12 | 7.23 | $7.33 | — |
| 2023-01-11 | 7.17 | $7.33 | 3200 |
| 2023-01-10 | 7.10 | $7.28 | — |
| 2023-01-09 | 7.03 | $7.28 | 500 |
| 2023-01-06 | 6.95 | $7.10 | — |
| 2023-01-05 | 6.89 | $7.10 | 100 |
| 2023-01-04 | 6.82 | $7.19 | 6900 |
| 2023-01-03 | 6.71 | $6.84 | 3800 |
| 2022-12-30 | 6.66 | $6.57 | 3900 |
| 2022-12-29 | 6.66 | $6.71 | — |
| 2022-12-28 | 6.63 | $6.71 | — |
| 2022-12-27 | 6.60 | $6.71 | — |
| 2022-12-23 | 6.55 | $6.71 | 4300 |
| 2022-12-22 | 6.50 | $6.96 | 1700 |
| 2022-12-21 | 6.39 | $6.34 | — |
| 2022-12-20 | 6.39 | $6.34 | — |
| 2022-12-19 | 6.39 | $6.34 | 6000 |
| 2022-12-16 | 6.39 | $6.59 | 4400 |
| 2022-12-15 | 6.33 | $6.23 | 100 |
| 2022-12-14 | 6.34 | $6.23 | 100 |
| 2022-12-13 | 6.35 | $6.23 | 200 |
| 2022-12-12 | 6.36 | $6.05 | 400 |
| 2022-12-09 | 6.42 | $6.27 | — |
| 2022-12-08 | 6.43 | $6.27 | — |
| 2022-12-07 | 6.44 | $6.27 | 500 |
| 2022-12-06 | 6.46 | $6.28 | 200 |
| 2022-12-05 | 6.47 | $6.40 | 1100 |
| 2022-12-02 | 6.46 | $6.24 | 300 |
| 2022-12-01 | 6.48 | $6.60 | — |
| 2022-11-30 | 6.43 | $6.60 | 200 |
| 2022-11-29 | 6.37 | $6.56 | — |
| 2022-11-28 | 6.30 | $6.56 | 2400 |
| 2022-11-25 | 6.23 | $6.40 | 1600 |
| 2022-11-23 | 6.17 | $6.56 | 600 |
| 2022-11-22 | 6.07 | $6.39 | 1800 |
| 2022-11-21 | 5.99 | $6.19 | 1700 |
| 2022-11-18 | 5.94 | $6.21 | 1100 |
| 2022-11-17 | 5.87 | $5.58 | 900 |
| 2022-11-16 | 5.93 | $6.11 | 4700 |
| 2022-11-15 | 5.88 | $5.66 | 9500 |
| 2022-11-14 | 5.92 | $5.81 | 800 |
| 2022-11-11 | 5.93 | $6.02 | 700 |
| 2022-11-10 | 5.90 | $5.77 | 300 |
| 2022-11-09 | 5.92 | $5.72 | — |
| 2022-11-08 | 5.96 | $5.72 | — |
| 2022-11-07 | 5.99 | $5.72 | 800 |
| 2022-11-04 | 6.04 | $5.75 | 500 |
| 2022-11-03 | 6.08 | $6.12 | — |
| 2022-11-02 | 6.05 | $6.12 | — |
| 2022-11-01 | 6.01 | $6.12 | — |
| 2022-10-31 | 5.97 | $6.12 | 400 |
| 2022-10-28 | 5.92 | $6.13 | 5300 |
| 2022-10-27 | 5.86 | $5.86 | — |
| 2022-10-26 | 5.84 | $5.86 | — |
| 2022-10-25 | 5.82 | $5.86 | 1000 |
| 2022-10-24 | 5.80 | $6.05 | 100 |
| 2022-10-21 | 5.73 | $5.88 | — |
| 2022-10-20 | 5.69 | $5.88 | 100 |
| 2022-10-19 | 5.64 | $5.59 | 200 |
| 2022-10-18 | 5.64 | $5.85 | 1700 |
| 2022-10-17 | 5.59 | $5.65 | 200 |
| 2022-10-14 | 5.57 | $5.50 | 1000 |
| 2022-10-13 | 5.58 | $5.54 | 1700 |
| 2022-10-12 | 5.58 | $5.33 | 300 |
| 2022-10-11 | 5.63 | $5.39 | 700 |
| 2022-10-10 | 5.67 | $5.35 | 300 |
| 2022-10-07 | 5.73 | $5.49 | — |
| 2022-10-06 | 5.76 | $5.49 | — |
| 2022-10-05 | 5.80 | $5.49 | 100 |
| 2022-10-04 | 5.84 | $5.93 | 800 |
| 2022-10-03 | 5.80 | $5.87 | 1000 |
| 2022-09-30 | 5.76 | $5.84 | — |
| 2022-09-29 | 5.72 | $5.84 | — |
| 2022-09-28 | 5.68 | $5.84 | 200 |
| 2022-09-27 | 5.62 | $5.38 | 400 |
| 2022-09-26 | 5.66 | $5.47 | — |
| 2022-09-23 | 5.67 | $5.47 | 2700 |
| 2022-09-22 | 5.69 | $5.64 | 400 |
| 2022-09-21 | 5.68 | $5.82 | — |
| 2022-09-20 | 5.62 | $5.82 | 700 |
| 2022-09-19 | 5.55 | $5.92 | — |
| 2022-09-16 | 5.45 | $5.92 | — |
| 2022-09-15 | 5.34 | $5.92 | 2300 |
| 2022-09-14 | 5.20 | $5.45 | — |
| 2022-09-13 | 5.14 | $5.45 | — |
| 2022-09-12 | 5.07 | $5.45 | 400 |
| 2022-09-09 | 4.99 | $5.45 | 36100 |
| 2022-09-08 | 4.89 | $4.95 | — |
| 2022-09-07 | 4.89 | $4.95 | — |
| 2022-09-06 | 4.89 | $4.95 | 39000 |
| 2022-09-02 | 4.89 | $5.28 | 400 |
| 2022-09-01 | 4.81 | $5.20 | 1400 |
| 2022-08-31 | 4.75 | $4.87 | — |
| 2022-08-30 | 4.74 | $4.87 | 1300 |
| 2022-08-29 | 4.73 | $4.65 | 2900 |
| 2022-08-26 | 4.77 | $4.60 | — |
| 2022-08-25 | 4.83 | $4.60 | — |
| 2022-08-24 | 4.90 | $4.60 | 100 |
| 2022-08-23 | 4.98 | $4.62 | 11300 |
| 2022-08-22 | 5.07 | $5.12 | — |
| 2022-08-19 | 5.06 | $5.12 | 100 |
| 2022-08-18 | 5.06 | $5.12 | 1200 |
| 2022-08-17 | 5.06 | $5.01 | — |
| 2022-08-16 | 5.08 | $5.01 | 1500 |
| 2022-08-15 | 5.11 | $5.30 | — |
| 2022-08-12 | 5.08 | $5.30 | 1000 |
| 2022-08-11 | 5.04 | $5.35 | 900 |
| 2022-08-10 | 4.99 | $5.20 | 100 |
| 2022-08-09 | 4.97 | $5.20 | 9000 |
| 2022-08-08 | 4.94 | $5.03 | 400 |
| 2022-08-05 | 4.94 | $5.12 | 34100 |
| 2022-08-04 | 4.93 | $5.20 | — |
| 2022-08-03 | 4.90 | $5.20 | 1600 |
| 2022-08-02 | 4.87 | $5.07 | 100 |
| 2022-08-01 | 4.85 | $4.86 | 600 |
| 2022-07-29 | 4.89 | $4.72 | 400 |
| 2022-07-28 | 4.96 | $4.80 | 2400 |
| 2022-07-27 | 5.02 | $5.05 | 300 |
| 2022-07-26 | 5.05 | $5.22 | 1600 |
| 2022-07-25 | 5.04 | $5.35 | 2400 |
| 2022-07-22 | 5.01 | $5.01 | 1800 |
| 2022-07-21 | 5.05 | $5.41 | 7100 |
| 2022-07-20 | 5.00 | $5.18 | 1000 |
| 2022-07-19 | 5.01 | $5.05 | 1200 |
| 2022-07-18 | 5.04 | $5.06 | 9300 |
| 2022-07-15 | 5.08 | $4.75 | 3200 |
| 2022-07-14 | 5.19 | $4.67 | 700 |
| 2022-07-13 | 5.34 | $4.99 | 29100 |
| 2022-07-12 | 5.45 | $4.93 | 10800 |
| 2022-07-11 | 5.59 | $5.02 | 71900 |
| 2022-07-08 | 5.73 | $5.20 | 3000 |
| 2022-07-07 | 5.86 | $5.48 | 8500 |
| 2022-07-06 | 5.95 | $5.06 | 600 |
| 2022-07-05 | 6.15 | $5.83 | 600 |
| 2022-07-01 | 6.21 | $5.89 | 600 |
| 2022-06-30 | 6.27 | $6.54 | 300 |
| 2022-06-29 | 6.21 | $6.44 | — |
| 2022-06-28 | 6.15 | $6.44 | 300 |
| 2022-06-27 | 6.09 | $5.93 | 600 |
| 2022-06-24 | 6.12 | $5.92 | — |
| 2022-06-23 | 6.16 | $5.92 | 300 |
| 2022-06-22 | 6.21 | $6.54 | 1000 |
| 2022-06-21 | 6.13 | $6.30 | 900 |
| 2022-06-17 | 6.09 | $6.07 | 1000 |
| 2022-06-16 | 6.09 | $6.03 | 300 |
| 2022-06-15 | 6.10 | $5.92 | 500 |
| 2022-06-14 | 6.14 | $5.53 | 1900 |
| 2022-06-13 | 6.26 | $5.68 | 19600 |
| 2022-06-10 | 6.37 | $5.74 | 600 |
| 2022-06-09 | 6.49 | $6.48 | 5800 |
| 2022-06-08 | 6.47 | $6.53 | 400 |
| 2022-06-07 | 6.43 | $6.47 | 5800 |
| 2022-06-06 | 6.39 | $6.41 | 4700 |
| 2022-06-03 | 6.37 | $6.45 | — |
| 2022-06-02 | 6.33 | $6.45 | 8400 |
| 2022-06-01 | 6.28 | $6.39 | — |
| 2022-05-31 | 6.23 | $6.39 | 200 |
| 2022-05-27 | 6.18 | $6.34 | 100 |
| 2022-05-26 | 6.12 | $6.50 | 4100 |
| 2022-05-25 | 6.03 | $6.26 | 300 |
| 2022-05-24 | 5.96 | $6.39 | 400 |
| 2022-05-23 | 5.86 | $6.00 | 3100 |
| 2022-05-20 | 5.83 | $6.04 | 300 |
| 2022-05-19 | 5.78 | $6.08 | — |
| 2022-05-18 | 5.72 | $6.08 | — |
| 2022-05-17 | 5.64 | $6.08 | 1800 |
| 2022-05-16 | 5.55 | $5.41 | — |
| 2022-05-13 | 5.59 | $5.41 | 8400 |
| 2022-05-12 | 5.64 | $5.47 | 3200 |
| 2022-05-11 | 5.69 | $5.66 | 2400 |
| 2022-05-10 | 5.70 | $5.54 | 400 |
| 2022-05-09 | 5.73 | $5.22 | 1200 |
| 2022-05-06 | 5.85 | $5.61 | 700 |
| 2022-05-05 | 5.89 | $5.64 | 100 |
| 2022-05-04 | 5.94 | $6.09 | 72700 |
| 2022-05-03 | 5.90 | $5.93 | 1200 |
| 2022-05-02 | 5.89 | $6.01 | 300 |
| 2022-04-29 | 5.86 | $5.93 | — |
| 2022-04-28 | 5.84 | $5.93 | 2000 |
| 2022-04-27 | 5.81 | $5.95 | 1.4M |
| 2022-04-26 | 5.78 | $5.93 | 200 |
| 2022-04-25 | 5.75 | $5.83 | — |
| 2022-04-22 | 5.73 | $5.83 | — |
| 2022-04-21 | 5.71 | $5.83 | — |
| 2022-04-20 | 5.69 | $5.83 | 1500 |
| 2022-04-19 | 5.66 | $5.42 | — |
| 2022-04-18 | 5.72 | $5.42 | 800 |
| 2022-04-14 | 5.79 | $5.54 | 200 |
| 2022-04-13 | 5.84 | $5.76 | — |
| 2022-04-12 | 5.85 | $5.76 | — |
| 2022-04-11 | 5.86 | $5.76 | 600 |
| 2022-04-08 | 5.88 | $5.72 | — |
| 2022-04-07 | 5.91 | $5.72 | 1800 |
| 2022-04-06 | 5.94 | $5.41 | 200 |
| 2022-04-05 | 6.04 | $6.17 | — |
| 2022-04-04 | 5.99 | $6.17 | — |
| 2022-04-01 | 5.94 | $6.17 | 5800 |
| 2022-03-31 | 5.88 | $5.92 | 6100 |
| 2022-03-30 | 5.86 | $5.95 | 11300 |
| 2022-03-29 | 5.83 | $6.00 | 5000 |
| 2022-03-28 | 5.79 | $5.79 | 17200 |
| 2022-03-25 | 5.78 | $5.79 | 300 |
| 2022-03-24 | 5.78 | $5.82 | 1800 |
| 2022-03-23 | 5.76 | $5.90 | 14100 |
| 2022-03-22 | 5.72 | $6.33 | 600 |
| 2022-03-21 | 5.59 | $5.96 | — |
| 2022-03-18 | 5.51 | $5.96 | 600 |
| 2022-03-17 | 5.43 | $6.08 | 51600 |
| 2022-03-16 | 5.30 | $5.54 | — |
| 2022-03-15 | 5.27 | $5.54 | 1300 |
| 2022-03-14 | 5.23 | $4.88 | 100 |
| 2022-03-11 | 5.33 | $4.88 | — |
| 2022-03-10 | 5.44 | $4.88 | — |
| 2022-03-09 | 5.57 | $4.88 | — |
| 2022-03-08 | 5.73 | $4.88 | 200 |
| 2022-03-07 | 5.90 | $5.85 | — |
| 2022-03-04 | 5.91 | $5.85 | — |
| 2022-03-03 | 5.91 | $5.85 | — |
| 2022-03-02 | 5.91 | $5.85 | — |
| 2022-03-01 | 5.92 | $5.85 | — |
| 2022-02-28 | 5.92 | $5.85 | — |
| 2022-02-25 | 5.93 | $5.85 | — |
| 2022-02-24 | 5.93 | $5.85 | — |
| 2022-02-23 | 5.93 | $5.85 | — |
| 2022-02-22 | 5.93 | $5.85 | — |
| 2022-02-18 | 5.94 | $5.85 | — |
| 2022-02-17 | 5.94 | $5.85 | — |
| 2022-02-16 | 5.94 | $5.85 | — |
| 2022-02-15 | 5.94 | $5.85 | — |
| 2022-02-14 | 5.94 | $5.85 | — |
| 2022-02-11 | 5.94 | $5.85 | — |
| 2022-02-10 | 5.94 | $5.85 | — |
| 2022-02-09 | 5.94 | $5.85 | — |
| 2022-02-08 | 5.94 | $5.85 | — |
| 2022-02-07 | 5.93 | $5.85 | — |
| 2022-02-04 | 5.92 | $5.85 | — |
| 2022-02-03 | 5.91 | $5.85 | — |
| 2022-02-02 | 5.90 | $5.85 | — |
| 2022-02-01 | 5.88 | $5.85 | — |
| 2022-01-31 | 5.86 | $5.85 | — |
| 2022-01-28 | 5.83 | $5.85 | — |
| 2022-01-27 | 5.80 | $5.85 | 600 |
| 2022-01-26 | 5.76 | $5.99 | — |
| 2022-01-25 | 5.69 | $5.99 | — |
| 2022-01-24 | 5.60 | $5.99 | — |
| 2022-01-21 | 5.49 | $5.99 | 300 |
| 2022-01-20 | 5.37 | $5.58 | — |
| 2022-01-19 | 5.32 | $5.58 | — |
| 2022-01-18 | 5.25 | $5.58 | — |
| 2022-01-14 | 5.18 | $5.58 | 900 |
| 2022-01-13 | 5.09 | $5.11 | — |
| 2022-01-12 | 5.08 | $5.11 | — |
| 2022-01-11 | 5.08 | $5.11 | — |
| 2022-01-10 | 5.08 | $5.11 | — |
| 2022-01-07 | 5.07 | $5.11 | — |
| 2022-01-06 | 5.06 | $5.11 | — |
| 2022-01-05 | 5.06 | $5.11 | 5000 |
| 2022-01-04 | 5.05 | $5.15 | — |
| 2022-01-03 | 5.03 | $5.15 | — |
| 2021-12-31 | 5.01 | $5.15 | 500 |
| 2021-12-30 | 4.99 | $5.07 | 200 |
| 2021-12-29 | 4.98 | $5.20 | 1000 |
| 2021-12-28 | 4.95 | $5.10 | 300 |
| 2021-12-27 | 4.92 | $5.25 | 1700 |
| 2021-12-23 | 4.87 | $4.99 | — |
| 2021-12-22 | 4.86 | $4.99 | — |
| 2021-12-21 | 4.85 | $4.99 | — |
| 2021-12-20 | 4.84 | $4.99 | — |
| 2021-12-17 | 4.83 | $4.99 | — |
| 2021-12-16 | 4.82 | $4.99 | 700 |
| 2021-12-15 | 4.81 | $4.90 | 1000 |
| 2021-12-14 | 4.81 | $4.90 | — |
| 2021-12-13 | 4.82 | $4.90 | — |
| 2021-12-10 | 4.83 | $4.90 | — |
| 2021-12-09 | 4.85 | $4.90 | — |
| 2021-12-08 | 4.87 | $4.90 | — |
| 2021-12-07 | 4.89 | $4.90 | 1000 |
| 2021-12-06 | 4.92 | $4.79 | — |
| 2021-12-03 | 4.98 | $4.79 | 500 |
| 2021-12-02 | 5.05 | $4.91 | — |
| 2021-12-01 | 5.11 | $4.91 | — |
| 2021-11-30 | 5.17 | $4.91 | 1000 |
| 2021-11-29 | 5.25 | $4.83 | — |
| 2021-11-26 | 5.36 | $4.83 | 3000 |
| 2021-11-24 | 5.49 | $5.24 | 500 |
| 2021-11-23 | 5.55 | $5.52 | — |
| 2021-11-22 | 5.56 | $5.52 | — |
| 2021-11-19 | 5.58 | $5.52 | — |
| 2021-11-18 | 5.60 | $5.52 | — |
| 2021-11-17 | 5.62 | $5.52 | — |
| 2021-11-16 | 5.65 | $5.52 | 1000 |
| 2021-11-15 | 5.68 | $5.51 | 200 |
| 2021-11-12 | 5.72 | $5.81 | — |
| 2021-11-11 | 5.70 | $5.81 | — |
| 2021-11-10 | 5.68 | $5.81 | — |
| 2021-11-09 | 5.65 | $5.81 | — |
| 2021-11-08 | 5.62 | $5.81 | 300 |
| 2021-11-05 | 5.59 | $5.66 | 900 |
| 2021-11-04 | 5.58 | $5.62 | — |
| 2021-11-03 | 5.59 | $5.62 | — |
| 2021-11-02 | 5.59 | $5.62 | — |
| 2021-11-01 | 5.59 | $5.62 | 2000 |
| 2021-10-29 | 5.59 | $5.47 | — |
| 2021-10-28 | 5.63 | $5.47 | 1100 |
| 2021-10-27 | 5.67 | $5.55 | — |
| 2021-10-26 | 5.70 | $5.55 | — |
| 2021-10-25 | 5.74 | $5.55 | 200 |
| 2021-10-22 | 5.79 | $5.51 | — |
| 2021-10-21 | 5.85 | $5.51 | 600 |
| 2021-10-20 | 5.91 | $5.93 | 600 |
| 2021-10-19 | 5.91 | $6.03 | 200 |
| 2021-10-18 | 5.88 | $5.84 | — |
| 2021-10-15 | 5.88 | $5.84 | — |
| 2021-10-14 | 5.88 | $5.84 | — |
| 2021-10-13 | 5.89 | $5.84 | 100 |
| 2021-10-12 | 5.90 | $5.93 | 5000 |
| 2021-10-11 | 5.88 | $5.80 | — |
| 2021-10-08 | 5.90 | $5.80 | — |
| 2021-10-07 | 5.91 | $5.80 | — |
| 2021-10-06 | 5.93 | $5.80 | — |
| 2021-10-05 | 5.95 | $5.80 | 200 |
| 2021-10-04 | 5.97 | $5.84 | — |
| 2021-10-01 | 5.98 | $5.84 | 100 |
| 2021-09-30 | 6.00 | $6.04 | — |
| 2021-09-29 | 5.98 | $6.04 | 400 |
| 2021-09-28 | 5.95 | $6.00 | — |
| 2021-09-27 | 5.93 | $6.00 | 200 |
| 2021-09-24 | 5.90 | $5.84 | — |
| 2021-09-23 | 5.90 | $5.84 | — |
| 2021-09-22 | 5.90 | $5.84 | 100 |
| 2021-09-21 | 5.90 | $5.84 | — |
| 2021-09-20 | 5.90 | $5.84 | — |
| 2021-09-17 | 5.90 | $5.84 | — |
| 2021-09-16 | 5.90 | $5.84 | — |
| 2021-09-15 | 5.89 | $5.84 | — |
| 2021-09-14 | 5.89 | $5.84 | — |
| 2021-09-13 | 5.88 | $5.84 | — |
| 2021-09-10 | 5.87 | $5.84 | — |
| 2021-09-09 | 5.86 | $5.84 | 1900 |
| 2021-09-08 | 5.85 | $5.78 | — |
| 2021-09-07 | 5.85 | $5.78 | — |
| 2021-09-03 | 5.84 | $5.78 | — |
| 2021-09-02 | 5.83 | $5.78 | — |
| 2021-09-01 | 5.82 | $5.78 | — |
| 2021-08-31 | 5.81 | $5.78 | 3000 |
| 2021-08-30 | 5.80 | $5.78 | — |
| 2021-08-27 | 5.78 | $5.78 | — |
| 2021-08-26 | 5.76 | $5.78 | — |
| 2021-08-25 | 5.73 | $5.78 | 400 |
| 2021-08-24 | 5.70 | $5.78 | — |
| 2021-08-23 | 5.66 | $5.78 | 200 |
| 2021-08-20 | 5.61 | $5.65 | — |
| 2021-08-19 | 5.58 | $5.65 | — |
| 2021-08-18 | 5.55 | $5.65 | — |
| 2021-08-17 | 5.51 | $5.65 | — |
| 2021-08-16 | 5.47 | $5.65 | — |
| 2021-08-13 | 5.41 | $5.65 | 1000 |
| 2021-08-12 | 5.35 | $5.65 | — |
| 2021-08-11 | 5.27 | $5.65 | 800 |
| 2021-08-10 | 5.19 | $5.20 | — |
| 2021-08-09 | 5.18 | $5.20 | — |
| 2021-08-06 | 5.17 | $5.20 | — |
| 2021-08-05 | 5.16 | $5.20 | — |
| 2021-08-04 | 5.15 | $5.20 | — |
| 2021-08-03 | 5.14 | $5.20 | — |
| 2021-08-02 | 5.13 | $5.20 | 3900 |
| 2021-07-30 | 5.11 | $5.25 | 1800 |
| 2021-07-29 | 5.08 | $5.25 | — |
| 2021-07-28 | 5.05 | $5.25 | — |
| 2021-07-27 | 5.01 | $5.25 | — |
| 2021-07-26 | 4.97 | $5.25 | 200 |
| 2021-07-23 | 4.91 | $5.06 | 35000 |
| 2021-07-22 | 4.89 | $5.06 | 27500 |
| 2021-07-21 | 4.87 | $4.91 | — |
| 2021-07-20 | 4.88 | $4.91 | — |
| 2021-07-19 | 4.89 | $4.91 | — |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
17.79
2026-07-17
Close Price
$17.73
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.69
Average
8.93
Maximum
17.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.79 | $17.73 | 100 |
| 2026-07-16 | 17.74 | $17.98 | 6600 |
| 2026-07-15 | 17.59 | $17.71 | 12302 |
| 2026-07-14 | 17.49 | $17.75 | 15649 |
| 2026-07-13 | 17.36 | $17.26 | 12000 |
| 2026-07-10 | 17.34 | $17.47 | 7500 |
| 2026-07-09 | 17.25 | $17.35 | 7727 |
| 2026-07-08 | 17.17 | $17.07 | 11900 |
| 2026-07-07 | 17.17 | $17.37 | 8135 |
| 2026-07-06 | 17.06 | $17.36 | 11700 |
| 2026-07-02 | 16.93 | $17.22 | 11100 |
| 2026-07-01 | 16.81 | $16.82 | 15615 |
| 2026-06-30 | 16.80 | $16.60 | 514500 |
| 2026-06-29 | 16.85 | $16.55 | 541500 |
| 2026-06-26 | 16.92 | $16.60 | 17500 |
| 2026-06-25 | 17.00 | $16.46 | 11100 |
| 2026-06-24 | 17.13 | $16.62 | 10213 |
| 2026-06-23 | 17.23 | $17.11 | 18000 |
| 2026-06-22 | 17.20 | $17.48 | 20603 |
| 2026-06-18 | 17.04 | $17.62 | 16407 |
| 2026-06-17 | 16.80 | $17.58 | 42900 |
| 2026-06-16 | 16.51 | $16.91 | 659600 |
| 2026-06-15 | 16.37 | $16.57 | 1.3M |
| 2026-06-12 | 16.31 | $16.88 | 15500 |
| 2026-06-11 | 16.13 | $16.19 | 27200 |
| 2026-06-10 | 16.14 | $15.88 | 18934 |
| 2026-06-09 | 16.25 | $16.07 | 25000 |
| 2026-06-08 | 16.33 | $16.09 | 27300 |
| 2026-06-05 | 16.42 | $16.15 | 24900 |
| 2026-06-04 | 16.50 | $16.41 | 44700 |
| 2026-06-03 | 16.53 | $16.43 | 27800 |
| 2026-06-02 | 16.55 | $16.45 | 40100 |
| 2026-06-01 | 16.57 | $16.54 | 24400 |
| 2026-05-29 | 16.56 | $16.76 | 19100 |
| 2026-05-28 | 16.49 | $16.72 | 15048 |
| 2026-05-27 | 16.40 | $16.88 | 23100 |
| 2026-05-26 | 16.25 | $16.48 | 12408 |
| 2026-05-22 | 16.20 | $16.56 | 17700 |
| 2026-05-21 | 16.11 | $16.42 | 24729 |
| 2026-05-20 | 16.04 | $16.40 | 18900 |
| 2026-05-19 | 15.97 | $16.08 | 26044 |
| 2026-05-18 | 15.99 | $16.00 | 34948 |
| 2026-05-15 | 16.05 | $15.91 | 33647 |
| 2026-05-14 | 16.14 | $16.01 | 34618 |
| 2026-05-13 | 16.23 | $16.05 | 22518 |
| 2026-05-12 | 16.33 | $15.99 | 43700 |
| 2026-05-11 | 16.46 | $16.48 | 26300 |
| 2026-05-08 | 16.48 | $16.58 | 13500 |
| 2026-05-07 | 16.47 | $16.38 | 29000 |
| 2026-05-06 | 16.51 | $16.63 | 25326 |
| 2026-05-05 | 16.49 | $16.34 | 22300 |
| 2026-05-04 | 16.56 | $16.04 | 50900 |
| 2026-05-01 | 16.74 | $16.66 | 9000 |
| 2026-04-30 | 16.76 | $16.55 | 27100 |
| 2026-04-29 | 16.82 | $16.49 | 16300 |
| 2026-04-28 | 16.91 | $16.57 | 23400 |
| 2026-04-27 | 16.99 | $16.26 | 27100 |
| 2026-04-24 | 17.18 | $16.28 | 28100 |
| 2026-04-23 | 17.40 | $16.39 | 26200 |
| 2026-04-22 | 17.62 | $16.95 | 12300 |
| 2026-04-21 | 17.71 | $17.14 | 42200 |
| 2026-04-20 | 17.76 | $17.55 | 10900 |
| 2026-04-17 | 17.67 | $17.57 | 17900 |
| 2026-04-16 | 17.54 | $17.48 | 9300 |
| 2026-04-15 | 17.40 | $17.61 | 14300 |
| 2026-04-14 | 17.19 | $17.55 | 10000 |
| 2026-04-13 | 16.93 | $17.04 | 28700 |
| 2026-04-10 | 16.78 | $17.34 | 11100 |
| 2026-04-09 | 16.49 | $17.18 | 16600 |
| 2026-04-08 | 16.18 | $17.01 | 62300 |
| 2026-04-07 | 15.85 | $16.21 | 47900 |
| 2026-04-06 | 15.71 | $16.07 | 43600 |
| 2026-04-02 | 15.57 | $15.89 | 72700 |
| 2026-04-01 | 15.47 | $16.06 | 56000 |
| 2026-03-31 | 15.29 | $15.90 | 42700 |
| 2026-03-30 | 15.13 | $15.30 | 54000 |
| 2026-03-27 | 15.12 | $15.28 | 43300 |
| 2026-03-26 | 15.13 | $15.48 | 36600 |
| 2026-03-25 | 15.08 | $15.50 | 57600 |
| 2026-03-24 | 15.01 | $15.37 | 72900 |
| 2026-03-23 | 14.99 | $15.44 | 43100 |
| 2026-03-20 | 14.94 | $14.98 | 56600 |
| 2026-03-19 | 15.03 | $15.44 | 52600 |
| 2026-03-18 | 15.00 | $15.32 | 44000 |
| 2026-03-17 | 15.02 | $15.19 | 101800 |
| 2026-03-16 | 15.09 | $15.09 | 73600 |
| 2026-03-13 | 15.22 | $14.81 | 45900 |
| 2026-03-12 | 15.47 | $15.12 | 79600 |
| 2026-03-11 | 15.68 | $15.95 | 39600 |
| 2026-03-10 | 15.69 | $15.77 | 131300 |
| 2026-03-09 | 15.76 | $15.75 | 443500 |
| 2026-03-06 | 15.86 | $15.36 | 69500 |
| 2026-03-05 | 16.11 | $15.63 | 80900 |
| 2026-03-04 | 16.33 | $15.88 | 173000 |
| 2026-03-03 | 16.53 | $15.97 | 64000 |
| 2026-03-02 | 16.74 | $16.60 | 63800 |
| 2026-02-27 | 16.80 | $16.69 | 20200 |
| 2026-02-26 | 16.85 | $17.16 | 19800 |
| 2026-02-25 | 16.76 | $17.09 | 27100 |
| 2026-02-24 | 16.67 | $17.03 | 27500 |
| 2026-02-23 | 16.58 | $17.04 | 36300 |
| 2026-02-20 | 16.48 | $16.84 | 22100 |
| 2026-02-19 | 16.42 | $16.41 | 101200 |
| 2026-02-18 | 16.48 | $16.25 | 1.2M |
| 2026-02-17 | 16.61 | $16.02 | 686000 |
| 2026-02-13 | 16.84 | $15.87 | 269200 |
| 2026-02-12 | 17.18 | $16.55 | 21500 |
| 2026-02-11 | 17.37 | $17.08 | 52500 |
| 2026-02-10 | 17.43 | $17.08 | 20800 |
| 2026-02-09 | 17.50 | $17.59 | 22800 |
| 2026-02-06 | 17.42 | $17.12 | 24500 |
| 2026-02-05 | 17.47 | $17.00 | 21900 |
| 2026-02-04 | 17.56 | $17.67 | 48200 |
| 2026-02-03 | 17.45 | $17.71 | 36500 |
| 2026-02-02 | 17.31 | $17.59 | 17100 |
| 2026-01-30 | 17.17 | $17.39 | 17000 |
| 2026-01-29 | 17.05 | $17.21 | 30000 |
| 2026-01-28 | 16.96 | $17.11 | 19600 |
| 2026-01-27 | 16.89 | $17.67 | 27800 |
| 2026-01-26 | 16.61 | $17.16 | 20900 |
| 2026-01-23 | 16.44 | $16.45 | 20800 |
| 2026-01-22 | 16.46 | $16.29 | 22800 |
| 2026-01-21 | 16.53 | $16.60 | 39800 |
| 2026-01-20 | 16.52 | $16.50 | 25400 |
| 2026-01-16 | 16.54 | $16.51 | 16200 |
| 2026-01-15 | 16.56 | $16.60 | 23900 |
| 2026-01-14 | 16.56 | $16.64 | 11600 |
| 2026-01-13 | 16.54 | $16.39 | 23200 |
| 2026-01-12 | 16.60 | $16.65 | 20000 |
| 2026-01-09 | 16.58 | $16.32 | 17600 |
| 2026-01-08 | 16.67 | $16.43 | 21000 |
| 2026-01-07 | 16.74 | $16.27 | 22700 |
| 2026-01-06 | 16.87 | $16.56 | 32200 |
| 2026-01-05 | 16.94 | $16.85 | 65000 |
| 2026-01-02 | 16.93 | $17.06 | 17700 |
| 2025-12-31 | 16.84 | $16.58 | 14600 |
| 2025-12-30 | 16.89 | $16.71 | 9600 |
| 2025-12-29 | 16.90 | $16.68 | 6500 |
| 2025-12-26 | 16.91 | $16.96 | 12100 |
| 2025-12-24 | 16.84 | $16.69 | 14900 |
| 2025-12-23 | 16.83 | $16.80 | 12300 |
| 2025-12-22 | 16.78 | $16.80 | 23600 |
| 2025-12-19 | 16.71 | $16.80 | 29800 |
| 2025-12-18 | 16.63 | $16.80 | 12800 |
| 2025-12-17 | 16.52 | $16.75 | 16700 |
| 2025-12-16 | 16.40 | $16.48 | 17100 |
| 2025-12-15 | 16.33 | $16.43 | 13400 |
| 2025-12-12 | 16.27 | $16.09 | 13800 |
| 2025-12-11 | 16.29 | $16.32 | 26500 |
| 2025-12-10 | 16.25 | $15.95 | 32900 |
| 2025-12-09 | 16.31 | $16.36 | 25000 |
| 2025-12-08 | 16.24 | $16.25 | 18700 |
| 2025-12-05 | 16.20 | $15.88 | 35000 |
| 2025-12-04 | 16.26 | $16.01 | 12600 |
| 2025-12-03 | 16.29 | $16.35 | 54200 |
| 2025-12-02 | 16.21 | $16.59 | 26300 |
| 2025-12-01 | 16.04 | $16.08 | 13700 |
| 2025-11-28 | 15.98 | $16.11 | 22500 |
| 2025-11-26 | 15.91 | $16.21 | 38800 |
| 2025-11-25 | 15.78 | $16.10 | 25600 |
| 2025-11-24 | 15.65 | $15.75 | 22700 |
| 2025-11-21 | 15.61 | $15.46 | 26000 |
| 2025-11-20 | 15.66 | $15.59 | 19500 |
| 2025-11-19 | 15.66 | $15.47 | 19600 |
| 2025-11-18 | 15.71 | $15.35 | 24800 |
| 2025-11-17 | 15.81 | $15.61 | 25100 |
| 2025-11-14 | 15.84 | $15.80 | 12500 |
| 2025-11-13 | 15.81 | $15.79 | 12300 |
| 2025-11-12 | 15.78 | $16.22 | 23500 |
| 2025-11-11 | 15.60 | $16.01 | 12300 |
| 2025-11-10 | 15.45 | $15.79 | 26400 |
| 2025-11-07 | 15.34 | $15.64 | 9400 |
| 2025-11-06 | 15.25 | $15.69 | 20500 |
| 2025-11-05 | 15.13 | $15.61 | 15300 |
| 2025-11-04 | 15.00 | $14.99 | 40700 |
| 2025-11-03 | 15.05 | $15.26 | 13900 |
| 2025-10-31 | 15.02 | $15.13 | 16800 |
| 2025-10-30 | 15.03 | $15.27 | 18800 |
| 2025-10-29 | 15.01 | $15.16 | 9100 |
| 2025-10-28 | 15.02 | $15.15 | 23100 |
| 2025-10-27 | 15.03 | $15.08 | 18900 |
| 2025-10-24 | 15.07 | $14.71 | 11000 |
| 2025-10-23 | 15.25 | $14.68 | 129200 |
| 2025-10-22 | 15.47 | $15.52 | 18100 |
| 2025-10-21 | 15.48 | $15.41 | 73900 |
| 2025-10-20 | 15.52 | $15.44 | 76800 |
| 2025-10-17 | 15.57 | $15.38 | 33600 |
| 2025-10-16 | 15.64 | $15.41 | 55800 |
| 2025-10-15 | 15.72 | $15.51 | 21000 |
| 2025-10-14 | 15.78 | $15.75 | 38200 |
| 2025-10-13 | 15.78 | $15.52 | 20500 |
| 2025-10-10 | 15.85 | $15.54 | 14100 |
| 2025-10-09 | 15.93 | $15.64 | 39100 |
| 2025-10-08 | 15.99 | $15.69 | 26400 |
| 2025-10-07 | 16.05 | $15.93 | 30800 |
| 2025-10-06 | 16.03 | $16.16 | 11000 |
| 2025-10-03 | 15.94 | $16.25 | 26800 |
| 2025-10-02 | 15.79 | $16.02 | 18200 |
| 2025-10-01 | 15.68 | $16.09 | 13200 |
| 2025-09-30 | 15.52 | $15.81 | 158500 |
| 2025-09-29 | 15.41 | $15.44 | 9000 |
| 2025-09-26 | 15.39 | $15.55 | 11600 |
| 2025-09-25 | 15.33 | $15.21 | 11300 |
| 2025-09-24 | 15.37 | $15.13 | 7100 |
| 2025-09-23 | 15.44 | $15.38 | 8300 |
| 2025-09-22 | 15.44 | $15.18 | 19000 |
| 2025-09-19 | 15.50 | $15.52 | 7600 |
| 2025-09-18 | 15.47 | $15.59 | 7300 |
| 2025-09-17 | 15.40 | $15.39 | 7000 |
| 2025-09-16 | 15.39 | $15.65 | 8800 |
| 2025-09-15 | 15.28 | $15.71 | 6700 |
| 2025-09-12 | 15.13 | $15.49 | 6000 |
| 2025-09-11 | 15.01 | $15.30 | 7800 |
| 2025-09-10 | 14.93 | $15.16 | 9800 |
| 2025-09-09 | 14.87 | $14.92 | 13400 |
| 2025-09-08 | 14.88 | $14.86 | 6400 |
| 2025-09-05 | 14.91 | $14.92 | 14900 |
| 2025-09-04 | 14.93 | $14.84 | 7400 |
| 2025-09-03 | 14.97 | $14.79 | 15000 |
| 2025-09-02 | 15.04 | $14.53 | 10100 |
| 2025-08-29 | 15.20 | $14.89 | 14700 |
| 2025-08-28 | 15.29 | $14.87 | 12100 |
| 2025-08-27 | 15.39 | $14.79 | 21200 |
| 2025-08-26 | 15.54 | $15.19 | 10400 |
| 2025-08-25 | 15.59 | $15.56 | 11900 |
| 2025-08-22 | 15.52 | $15.45 | 9000 |
| 2025-08-21 | 15.47 | $15.22 | 31800 |
| 2025-08-20 | 15.48 | $15.25 | 44000 |
| 2025-08-19 | 15.46 | $15.00 | 22300 |
| 2025-08-18 | 15.52 | $15.28 | 50100 |
| 2025-08-15 | 15.50 | $15.51 | 11500 |
| 2025-08-14 | 15.38 | $15.43 | 93100 |
| 2025-08-13 | 15.26 | $15.42 | 217800 |
| 2025-08-12 | 15.10 | $15.27 | 9100 |
| 2025-08-11 | 14.95 | $14.94 | 16300 |
| 2025-08-08 | 14.87 | $14.95 | 12900 |
| 2025-08-07 | 14.75 | $14.93 | 9300 |
| 2025-08-06 | 14.62 | $14.63 | 10900 |
| 2025-08-05 | 14.54 | $14.56 | 8100 |
| 2025-08-04 | 14.45 | $14.37 | 10100 |
| 2025-08-01 | 14.41 | $14.33 | 17200 |
| 2025-07-31 | 14.36 | $14.22 | 24500 |
| 2025-07-30 | 14.33 | $14.19 | 12000 |
| 2025-07-29 | 14.30 | $14.60 | 5200 |
| 2025-07-28 | 14.12 | $14.14 | 7700 |
| 2025-07-25 | 14.05 | $14.63 | 13600 |
| 2025-07-24 | 13.80 | $14.69 | 9800 |
| 2025-07-23 | 13.47 | $13.72 | 11700 |
| 2025-07-22 | 13.37 | $13.49 | 8200 |
| 2025-07-21 | 13.33 | $13.23 | 6700 |
| 2025-07-18 | 13.35 | $13.24 | 3800 |
| 2025-07-17 | 13.38 | $13.30 | 12600 |
| 2025-07-16 | 13.39 | $13.26 | 14300 |
| 2025-07-15 | 13.42 | $13.24 | 175600 |
| 2025-07-14 | 13.46 | $13.42 | 145000 |
| 2025-07-11 | 13.44 | $13.39 | 162800 |
| 2025-07-10 | 13.43 | $13.46 | 11300 |
| 2025-07-09 | 13.39 | $13.63 | 9800 |
| 2025-07-08 | 13.29 | $13.36 | 11700 |
| 2025-07-07 | 13.25 | $13.40 | 19000 |
| 2025-07-03 | 13.18 | $13.67 | 7200 |
| 2025-07-02 | 13.01 | $13.25 | 13400 |
| 2025-07-01 | 12.94 | $12.99 | 7000 |
| 2025-06-30 | 12.94 | $13.08 | 20900 |
| 2025-06-27 | 12.90 | $13.04 | 9400 |
| 2025-06-26 | 12.87 | $12.85 | 31200 |
| 2025-06-25 | 12.89 | $13.13 | 9000 |
| 2025-06-24 | 12.83 | $13.05 | 23900 |
| 2025-06-23 | 12.78 | $12.47 | 13700 |
| 2025-06-20 | 12.90 | $13.01 | 7700 |
| 2025-06-18 | 12.88 | $12.84 | 31700 |
| 2025-06-17 | 12.91 | $12.91 | 8700 |
| 2025-06-16 | 12.92 | $12.95 | 14400 |
| 2025-06-13 | 12.92 | $12.64 | 24400 |
| 2025-06-12 | 13.02 | $12.91 | 9100 |
| 2025-06-11 | 13.05 | $12.76 | 39600 |
| 2025-06-10 | 13.13 | $12.87 | 18700 |
| 2025-06-09 | 13.19 | $12.98 | 33800 |
| 2025-06-06 | 13.23 | $13.03 | 19700 |
| 2025-06-05 | 13.26 | $13.24 | 27200 |
| 2025-06-04 | 13.22 | $12.89 | 7900 |
| 2025-06-03 | 13.28 | $13.13 | 13000 |
| 2025-06-02 | 13.27 | $13.13 | 18900 |
| 2025-05-30 | 13.25 | $12.97 | 283500 |
| 2025-05-29 | 13.27 | $12.99 | 30100 |
| 2025-05-28 | 13.29 | $12.96 | 22400 |
| 2025-05-27 | 13.31 | $12.92 | 17800 |
| 2025-05-23 | 13.34 | $13.10 | 10100 |
| 2025-05-22 | 13.31 | $13.32 | 10500 |
| 2025-05-21 | 13.19 | $13.44 | 13500 |
| 2025-05-20 | 13.00 | $13.12 | 19900 |
| 2025-05-19 | 12.87 | $12.98 | 11400 |
| 2025-05-16 | 12.74 | $12.73 | 8200 |
| 2025-05-15 | 12.66 | $12.54 | 14700 |
| 2025-05-14 | 12.61 | $12.69 | 5900 |
| 2025-05-13 | 12.49 | $12.71 | 10900 |
| 2025-05-12 | 12.34 | $12.29 | 37000 |
| 2025-05-09 | 12.28 | $12.32 | 30400 |
| 2025-05-08 | 12.19 | $12.34 | 21700 |
| 2025-05-07 | 12.08 | $12.22 | 38300 |
| 2025-05-06 | 11.96 | $11.93 | 10500 |
| 2025-05-05 | 11.91 | $11.96 | 35900 |
| 2025-05-02 | 11.84 | $11.81 | 20000 |
| 2025-05-01 | 11.79 | $11.82 | 10600 |
| 2025-04-30 | 11.72 | $11.63 | 11400 |
| 2025-04-29 | 11.70 | $11.97 | 21300 |
| 2025-04-28 | 11.55 | $11.76 | 12100 |
| 2025-04-25 | 11.44 | $11.72 | 9400 |
| 2025-04-24 | 11.31 | $11.52 | 12300 |
| 2025-04-23 | 11.22 | $11.67 | 15200 |
| 2025-04-22 | 11.05 | $11.29 | 26100 |
| 2025-04-21 | 10.97 | $11.35 | 22500 |
| 2025-04-17 | 10.84 | $11.22 | 48500 |
| 2025-04-16 | 10.74 | $11.31 | 41700 |
| 2025-04-15 | 10.58 | $11.37 | 9200 |
| 2025-04-14 | 10.37 | $11.18 | 290100 |
| 2025-04-11 | 10.18 | $11.02 | 348900 |
| 2025-04-10 | 10.00 | $10.70 | 225200 |
| 2025-04-09 | 9.89 | $9.46 | 16200 |
| 2025-04-08 | 10.15 | $9.22 | 606100 |
| 2025-04-07 | 10.56 | $9.60 | 2.3M |
| 2025-04-04 | 10.93 | $9.84 | 421400 |
| 2025-04-03 | 11.31 | $10.87 | 9100 |
| 2025-04-02 | 11.45 | $11.12 | 13800 |
| 2025-04-01 | 11.53 | $11.17 | 21700 |
| 2025-03-31 | 11.62 | $11.36 | 17500 |
| 2025-03-28 | 11.65 | $11.34 | 13900 |
| 2025-03-27 | 11.70 | $11.50 | 8200 |
| 2025-03-26 | 11.69 | $11.41 | 6500 |
| 2025-03-25 | 11.71 | $11.40 | 10300 |
| 2025-03-24 | 11.72 | $11.38 | 7600 |
| 2025-03-21 | 11.74 | $11.42 | 5000 |
| 2025-03-20 | 11.74 | $11.42 | 10500 |
| 2025-03-19 | 11.73 | $11.80 | 12600 |
| 2025-03-18 | 11.58 | $11.78 | 13500 |
| 2025-03-17 | 11.41 | $11.42 | 16200 |
| 2025-03-14 | 11.30 | $11.35 | 15700 |
| 2025-03-13 | 11.17 | $10.89 | 256400 |
| 2025-03-12 | 11.16 | $10.91 | 22500 |
| 2025-03-11 | 11.13 | $11.12 | 81700 |
| 2025-03-10 | 11.01 | $11.12 | 18000 |
| 2025-03-07 | 10.87 | $11.20 | 6500 |
| 2025-03-06 | 10.65 | $11.07 | 11300 |
| 2025-03-05 | 10.43 | $10.85 | 11300 |
| 2025-03-04 | 10.21 | $10.21 | 13200 |
| 2025-03-03 | 10.15 | $10.26 | 6300 |
| 2025-02-28 | 10.05 | $9.95 | 7100 |
| 2025-02-27 | 10.02 | $9.96 | 16600 |
| 2025-02-26 | 9.98 | $9.64 | 4900 |
| 2025-02-25 | 10.02 | $9.96 | 7300 |
| 2025-02-24 | 9.96 | $9.71 | 9000 |
| 2025-02-21 | 9.97 | $9.85 | 5000 |
| 2025-02-20 | 9.93 | $9.85 | 7100 |
| 2025-02-19 | 9.87 | $9.95 | 9000 |
| 2025-02-18 | 9.75 | $10.03 | 6900 |
| 2025-02-14 | 9.59 | $9.78 | 4000 |
| 2025-02-13 | 9.46 | $9.57 | 15600 |
| 2025-02-12 | 9.36 | $9.49 | 3400 |
| 2025-02-11 | 9.26 | $9.09 | 11000 |
| 2025-02-10 | 9.26 | $9.15 | 11500 |
| 2025-02-07 | 9.24 | $9.21 | 8300 |
| 2025-02-06 | 9.19 | $9.22 | 16000 |
| 2025-02-05 | 9.13 | $8.80 | 30400 |
| 2025-02-04 | 9.17 | $8.96 | 5200 |
| 2025-02-03 | 9.17 | $8.91 | 6300 |
| 2025-01-31 | 9.18 | $9.06 | 12900 |
| 2025-01-30 | 9.14 | $9.10 | 34100 |
| 2025-01-29 | 9.08 | $9.07 | 27500 |
| 2025-01-28 | 9.00 | $8.98 | 33600 |
| 2025-01-27 | 8.93 | $8.90 | 77500 |
| 2025-01-24 | 8.86 | $8.98 | 26800 |
| 2025-01-23 | 8.74 | $8.75 | 32000 |
| 2025-01-22 | 8.67 | $8.70 | 29900 |
| 2025-01-21 | 8.60 | $8.93 | 88100 |
| 2025-01-17 | 8.43 | $8.45 | 21200 |
| 2025-01-16 | 8.37 | $8.37 | 15600 |
| 2025-01-15 | 8.33 | $8.38 | 9000 |
| 2025-01-14 | 8.27 | $8.53 | 25000 |
| 2025-01-13 | 8.14 | $8.52 | 23100 |
| 2025-01-10 | 7.99 | $8.27 | 39700 |
| 2025-01-08 | 7.88 | $8.05 | 3800 |
| 2025-01-07 | 7.82 | $7.93 | 4600 |
| 2025-01-06 | 7.78 | $8.00 | 19100 |
| 2025-01-03 | 7.72 | $7.73 | 52300 |
| 2025-01-02 | 7.72 | $7.81 | 49500 |
| 2024-12-31 | 7.71 | $7.82 | 19600 |
| 2024-12-30 | 7.68 | $7.92 | 45200 |
| 2024-12-27 | 7.63 | $7.65 | 68100 |
| 2024-12-26 | 7.64 | $7.64 | 38600 |
| 2024-12-24 | 7.67 | $7.66 | 14400 |
| 2024-12-23 | 7.70 | $7.63 | 44900 |
| 2024-12-20 | 7.75 | $7.67 | 23900 |
| 2024-12-19 | 7.79 | $7.63 | 61700 |
| 2024-12-18 | 7.86 | $7.41 | 41900 |
| 2024-12-17 | 8.02 | $7.82 | 17200 |
| 2024-12-16 | 8.07 | $8.09 | 25000 |
| 2024-12-13 | 8.06 | $8.06 | 22000 |
| 2024-12-12 | 8.05 | $7.89 | 8600 |
| 2024-12-11 | 8.10 | $8.11 | 43000 |
| 2024-12-10 | 8.09 | $8.18 | 10600 |
| 2024-12-09 | 8.04 | $8.26 | 27600 |
| 2024-12-06 | 7.97 | $8.27 | 14600 |
| 2024-12-05 | 7.88 | $8.13 | 89900 |
| 2024-12-04 | 7.81 | $7.75 | 30900 |
| 2024-12-03 | 7.85 | $7.83 | 40500 |
| 2024-12-02 | 7.87 | $7.90 | 21900 |
| 2024-11-29 | 7.88 | $7.98 | 14800 |
| 2024-11-27 | 7.86 | $7.85 | 18700 |
| 2024-11-26 | 7.89 | $7.82 | 80300 |
| 2024-11-25 | 7.93 | $7.99 | 18500 |
| 2024-11-22 | 7.93 | $7.65 | 10800 |
| 2024-11-21 | 8.04 | $8.01 | 47000 |
| 2024-11-20 | 8.06 | $7.84 | 18100 |
| 2024-11-19 | 8.14 | $8.18 | 9600 |
| 2024-11-18 | 8.13 | $8.26 | 6900 |
| 2024-11-15 | 8.10 | $8.16 | 26900 |
| 2024-11-14 | 8.08 | $8.30 | 9800 |
| 2024-11-13 | 8.03 | $7.85 | 20200 |
| 2024-11-12 | 8.10 | $7.87 | 8200 |
| 2024-11-11 | 8.19 | $8.32 | 13700 |
| 2024-11-08 | 8.15 | $8.39 | 6200 |
| 2024-11-07 | 8.08 | $8.08 | 7400 |
| 2024-11-06 | 8.10 | $7.94 | 3300 |
| 2024-11-05 | 8.17 | $8.45 | 3100 |
| 2024-11-04 | 8.09 | $8.25 | 5400 |
| 2024-11-01 | 8.06 | $8.32 | 10900 |
| 2024-10-31 | 8.00 | $8.05 | 15700 |
| 2024-10-30 | 8.02 | $8.10 | 13700 |
| 2024-10-29 | 8.03 | $7.97 | 58200 |
| 2024-10-28 | 8.09 | $8.03 | 413100 |
| 2024-10-25 | 8.14 | $8.00 | 3.4M |
| 2024-10-24 | 8.22 | $8.25 | 1.1M |
| 2024-10-23 | 8.24 | $8.50 | — |
| 2024-10-22 | 8.18 | $8.50 | 800 |
| 2024-10-21 | 8.12 | $8.15 | 10800 |
| 2024-10-18 | 8.15 | $8.15 | 200 |
| 2024-10-17 | 8.19 | $8.38 | 5700 |
| 2024-10-16 | 8.18 | $8.20 | 300 |
| 2024-10-15 | 8.22 | $8.06 | 700 |
| 2024-10-14 | 8.31 | $8.48 | 900 |
| 2024-10-11 | 8.30 | $8.28 | — |
| 2024-10-10 | 8.35 | $8.28 | — |
| 2024-10-09 | 8.42 | $8.28 | — |
| 2024-10-08 | 8.50 | $8.28 | 14100 |
| 2024-10-07 | 8.60 | $8.83 | 3400 |
| 2024-10-04 | 8.55 | $8.39 | — |
| 2024-10-03 | 8.64 | $8.39 | — |
| 2024-10-02 | 8.74 | $8.39 | — |
| 2024-10-01 | 8.86 | $8.39 | 1300 |
| 2024-09-30 | 9.01 | $9.07 | — |
| 2024-09-27 | 8.98 | $9.07 | — |
| 2024-09-26 | 8.93 | $9.07 | — |
| 2024-09-25 | 8.88 | $9.07 | 400 |
| 2024-09-24 | 8.82 | $8.91 | 200 |
| 2024-09-23 | 8.79 | $8.52 | 100 |
| 2024-09-20 | 8.88 | $8.99 | 600 |
| 2024-09-19 | 8.84 | $8.84 | 1200 |
| 2024-09-18 | 8.84 | $8.68 | — |
| 2024-09-17 | 8.89 | $8.68 | — |
| 2024-09-16 | 8.95 | $8.68 | 2900 |
| 2024-09-13 | 9.02 | $8.91 | 100 |
| 2024-09-12 | 9.03 | $9.00 | — |
| 2024-09-11 | 9.01 | $9.00 | 200 |
| 2024-09-10 | 8.98 | $8.85 | 1000 |
| 2024-09-09 | 9.00 | $8.94 | 5200 |
| 2024-09-06 | 8.98 | $8.87 | — |
| 2024-09-05 | 8.99 | $8.87 | — |
| 2024-09-04 | 8.99 | $8.87 | — |
| 2024-09-03 | 8.98 | $8.87 | — |
| 2024-08-30 | 8.98 | $8.87 | — |
| 2024-08-29 | 8.97 | $8.87 | — |
| 2024-08-28 | 8.95 | $8.87 | 400 |
| 2024-08-27 | 8.93 | $9.25 | 200 |
| 2024-08-26 | 8.78 | $8.99 | — |
| 2024-08-23 | 8.68 | $8.99 | 32000 |
| 2024-08-22 | 8.55 | $8.76 | — |
| 2024-08-21 | 8.47 | $8.76 | 100 |
| 2024-08-20 | 8.37 | $8.76 | 400 |
| 2024-08-19 | 8.25 | $8.67 | 400 |
| 2024-08-16 | 8.12 | $8.32 | — |
| 2024-08-15 | 8.09 | $8.32 | 1600 |
| 2024-08-14 | 8.05 | $8.06 | — |
| 2024-08-13 | 8.08 | $8.06 | 400 |
| 2024-08-12 | 8.13 | $7.88 | 300 |
| 2024-08-09 | 8.24 | $7.80 | 700 |
| 2024-08-08 | 8.41 | $8.38 | — |
| 2024-08-07 | 8.43 | $8.38 | — |
| 2024-08-06 | 8.46 | $8.38 | — |
| 2024-08-05 | 8.49 | $8.38 | — |
| 2024-08-02 | 8.52 | $8.38 | — |
| 2024-08-01 | 8.57 | $8.38 | 400 |
| 2024-07-31 | 8.62 | $8.65 | 4600 |
| 2024-07-30 | 8.60 | $8.45 | — |
| 2024-07-29 | 8.64 | $8.45 | — |
| 2024-07-26 | 8.68 | $8.45 | — |
| 2024-07-25 | 8.74 | $8.45 | 400 |
| 2024-07-24 | 8.80 | $9.00 | 3100 |
| 2024-07-23 | 8.70 | $8.81 | — |
| 2024-07-22 | 8.63 | $8.81 | — |
| 2024-07-19 | 8.55 | $8.81 | 600 |
| 2024-07-18 | 8.45 | $9.00 | 1500 |
| 2024-07-17 | 8.27 | $8.51 | 300 |
| 2024-07-16 | 8.21 | $8.44 | — |
| 2024-07-15 | 8.15 | $8.44 | — |
| 2024-07-12 | 8.08 | $8.44 | 400 |
| 2024-07-11 | 8.01 | $8.18 | 3800 |
| 2024-07-10 | 7.99 | $7.83 | — |
| 2024-07-09 | 8.09 | $7.83 | 1200 |
| 2024-07-08 | 8.22 | $8.19 | 3200 |
| 2024-07-05 | 8.26 | $8.31 | 300 |
| 2024-07-03 | 8.27 | $8.28 | — |
| 2024-07-02 | 8.29 | $8.28 | — |
| 2024-07-01 | 8.32 | $8.28 | — |
| 2024-06-28 | 8.36 | $8.28 | 300 |
| 2024-06-27 | 8.41 | $8.28 | 600 |
| 2024-06-26 | 8.47 | $8.60 | — |
| 2024-06-25 | 8.44 | $8.60 | — |
| 2024-06-24 | 8.41 | $8.60 | — |
| 2024-06-21 | 8.37 | $8.60 | — |
| 2024-06-20 | 8.32 | $8.60 | 148200 |
| 2024-06-18 | 8.27 | $8.30 | 1300 |
| 2024-06-17 | 8.29 | $8.01 | 3800 |
| 2024-06-14 | 8.42 | $8.14 | 300 |
| 2024-06-13 | 8.53 | $8.25 | — |
| 2024-06-12 | 8.64 | $8.25 | 400 |
| 2024-06-11 | 8.76 | $8.28 | 1600 |
| 2024-06-10 | 8.90 | $8.60 | 1600 |
| 2024-06-07 | 8.97 | $9.07 | 1800 |
| 2024-06-06 | 8.90 | $8.27 | 5100 |
| 2024-06-05 | 9.07 | $8.90 | — |
| 2024-06-04 | 9.06 | $8.90 | 2100 |
| 2024-06-03 | 9.05 | $9.20 | 8100 |
| 2024-05-31 | 8.94 | $8.82 | 5500 |
| 2024-05-30 | 8.92 | $8.87 | 800 |
| 2024-05-29 | 8.87 | $9.04 | 200 |
| 2024-05-28 | 8.76 | $8.73 | 100 |
| 2024-05-24 | 8.71 | $8.73 | 100 |
| 2024-05-23 | 8.65 | $8.73 | — |
| 2024-05-22 | 8.57 | $8.73 | 1100 |
| 2024-05-21 | 8.47 | $8.53 | — |
| 2024-05-20 | 8.40 | $8.53 | 100 |
| 2024-05-17 | 8.32 | $8.79 | 800 |
| 2024-05-16 | 8.13 | $8.12 | — |
| 2024-05-15 | 8.12 | $8.12 | 800 |
| 2024-05-14 | 8.09 | $8.17 | — |
| 2024-05-13 | 8.04 | $8.17 | 100 |
| 2024-05-10 | 7.99 | $8.07 | — |
| 2024-05-09 | 7.94 | $8.07 | 5600 |
| 2024-05-08 | 7.89 | $8.45 | 1600 |
| 2024-05-07 | 7.70 | $7.60 | — |
| 2024-05-06 | 7.74 | $7.60 | — |
| 2024-05-03 | 7.79 | $7.60 | — |
| 2024-05-02 | 7.85 | $7.60 | — |
| 2024-05-01 | 7.92 | $7.60 | — |
| 2024-04-30 | 8.01 | $7.60 | 400 |
| 2024-04-29 | 8.11 | $8.33 | 6200 |
| 2024-04-26 | 7.99 | $8.04 | — |
| 2024-04-25 | 7.94 | $8.04 | — |
| 2024-04-24 | 7.88 | $8.04 | 400 |
| 2024-04-23 | 7.79 | $7.78 | 900 |
| 2024-04-22 | 7.77 | $8.25 | 1900 |
| 2024-04-19 | 7.60 | $7.40 | — |
| 2024-04-18 | 7.65 | $7.40 | — |
| 2024-04-17 | 7.71 | $7.40 | 1100 |
| 2024-04-16 | 7.78 | $7.45 | — |
| 2024-04-15 | 7.85 | $7.45 | 2000 |
| 2024-04-12 | 7.93 | $7.80 | — |
| 2024-04-11 | 7.91 | $7.80 | — |
| 2024-04-10 | 7.88 | $7.80 | — |
| 2024-04-09 | 7.85 | $7.80 | — |
| 2024-04-08 | 7.79 | $7.80 | — |
| 2024-04-05 | 7.72 | $7.80 | 7300 |
| 2024-04-04 | 7.63 | $7.75 | 600 |
| 2024-04-03 | 7.53 | $7.75 | 3000 |
| 2024-04-02 | 7.40 | $7.30 | 100 |
| 2024-04-01 | 7.39 | $7.36 | 1600 |
| 2024-03-28 | 7.34 | $7.20 | 100 |
| 2024-03-27 | 7.34 | $7.22 | — |
| 2024-03-26 | 7.32 | $7.22 | 1500 |
| 2024-03-25 | 7.30 | $7.17 | 300 |
| 2024-03-22 | 7.28 | $7.08 | 3100 |
| 2024-03-21 | 7.28 | $7.21 | — |
| 2024-03-20 | 7.23 | $7.21 | — |
| 2024-03-19 | 7.17 | $7.21 | 200 |
| 2024-03-18 | 7.09 | $7.05 | 2800 |
| 2024-03-15 | 7.04 | $7.26 | 100 |
| 2024-03-14 | 6.91 | $6.87 | 1300 |
| 2024-03-13 | 6.87 | $6.90 | 3600 |
| 2024-03-12 | 6.81 | $7.00 | 500 |
| 2024-03-11 | 6.70 | $6.83 | 7600 |
| 2024-03-08 | 6.62 | $6.70 | 4600 |
| 2024-03-07 | 6.56 | $6.62 | 1100 |
| 2024-03-06 | 6.51 | $6.60 | 700 |
| 2024-03-05 | 6.45 | $6.49 | 1600 |
| 2024-03-04 | 6.41 | $6.57 | 700 |
| 2024-03-01 | 6.34 | $6.41 | 2500 |
| 2024-02-29 | 6.30 | $6.37 | 500 |
| 2024-02-28 | 6.27 | $6.31 | — |
| 2024-02-27 | 6.25 | $6.31 | — |
| 2024-02-26 | 6.22 | $6.31 | 600 |
| 2024-02-23 | 6.19 | $6.30 | 600 |
| 2024-02-22 | 6.15 | $6.46 | 2200 |
| 2024-02-21 | 6.05 | $6.07 | 4100 |
| 2024-02-20 | 6.06 | $6.23 | 2700 |
| 2024-02-16 | 6.03 | $6.02 | 140700 |
| 2024-02-15 | 6.05 | $6.14 | 139800 |
| 2024-02-14 | 6.04 | $6.07 | 31700 |
| 2024-02-13 | 6.05 | $6.15 | 10600 |
| 2024-02-12 | 6.05 | $6.12 | 300 |
| 2024-02-09 | 6.05 | $6.07 | 5500 |
| 2024-02-08 | 6.07 | $6.06 | 4500 |
| 2024-02-07 | 6.10 | $6.16 | — |
| 2024-02-06 | 6.11 | $6.16 | — |
| 2024-02-05 | 6.12 | $6.16 | 1500 |
| 2024-02-02 | 6.14 | $6.07 | 2000 |
| 2024-02-01 | 6.20 | $6.13 | 1500 |
| 2024-01-31 | 6.24 | $6.17 | 71500 |
| 2024-01-30 | 6.29 | $6.26 | 4400 |
| 2024-01-29 | 6.32 | $6.26 | 4500 |
| 2024-01-26 | 6.36 | $6.25 | — |
| 2024-01-25 | 6.41 | $6.25 | 800 |
| 2024-01-24 | 6.48 | $6.50 | 5200 |
| 2024-01-23 | 6.48 | $6.54 | — |
| 2024-01-22 | 6.47 | $6.54 | 4000 |
| 2024-01-19 | 6.45 | $6.43 | 8000 |
| 2024-01-18 | 6.47 | $6.51 | 7600 |
| 2024-01-17 | 6.47 | $6.40 | 6900 |
| 2024-01-16 | 6.50 | $6.45 | 1400 |
| 2024-01-12 | 6.53 | $6.49 | 800 |
| 2024-01-11 | 6.55 | $6.37 | 21400 |
| 2024-01-10 | 6.62 | $6.65 | 9000 |
| 2024-01-09 | 6.60 | $6.65 | 300 |
| 2024-01-08 | 6.59 | $6.71 | 25900 |
| 2024-01-05 | 6.56 | $6.69 | 4100 |
| 2024-01-04 | 6.52 | $6.74 | 6800 |
| 2024-01-03 | 6.46 | $6.56 | 700 |
| 2024-01-02 | 6.45 | $6.51 | — |
| 2023-12-29 | 6.45 | $6.51 | 400 |
| 2023-12-28 | 6.46 | $6.53 | 300 |
| 2023-12-27 | 6.46 | $6.59 | 100 |
| 2023-12-26 | 6.44 | $6.28 | 200 |
| 2023-12-22 | 6.52 | $6.65 | — |
| 2023-12-21 | 6.50 | $6.65 | — |
| 2023-12-20 | 6.47 | $6.65 | — |
| 2023-12-19 | 6.45 | $6.65 | 3900 |
| 2023-12-18 | 6.42 | $6.22 | 2000 |
| 2023-12-15 | 6.52 | $6.44 | 2600 |
| 2023-12-14 | 6.57 | $6.49 | 700 |
| 2023-12-13 | 6.63 | $6.52 | — |
| 2023-12-12 | 6.69 | $6.52 | — |
| 2023-12-11 | 6.76 | $6.52 | 300 |
| 2023-12-08 | 6.84 | $6.56 | 900 |
| 2023-12-07 | 6.94 | $6.51 | 200 |
| 2023-12-06 | 7.07 | $6.78 | 1700 |
| 2023-12-05 | 7.14 | $6.86 | 200 |
| 2023-12-04 | 7.19 | $7.01 | 400 |
| 2023-12-01 | 7.21 | $7.12 | 100 |
| 2023-11-30 | 7.19 | $7.11 | 400 |
| 2023-11-29 | 7.18 | $7.17 | — |
| 2023-11-28 | 7.13 | $7.17 | — |
| 2023-11-27 | 7.07 | $7.17 | 700 |
| 2023-11-24 | 6.99 | $7.18 | 100 |
| 2023-11-22 | 6.90 | $7.19 | 1400 |
| 2023-11-21 | 6.77 | $6.72 | — |
| 2023-11-20 | 6.76 | $6.72 | — |
| 2023-11-17 | 6.76 | $6.72 | — |
| 2023-11-16 | 6.74 | $6.72 | 4000 |
| 2023-11-15 | 6.73 | $6.70 | — |
| 2023-11-14 | 6.71 | $6.70 | 1200 |
| 2023-11-13 | 6.69 | $6.93 | 1000 |
| 2023-11-10 | 6.59 | $6.65 | — |
| 2023-11-09 | 6.56 | $6.65 | 3700 |
| 2023-11-08 | 6.52 | $6.62 | 100 |
| 2023-11-07 | 6.47 | $6.45 | — |
| 2023-11-06 | 6.48 | $6.45 | 14200 |
| 2023-11-03 | 6.48 | $6.57 | 2000 |
| 2023-11-02 | 6.44 | $6.44 | 800 |
| 2023-11-01 | 6.44 | $6.40 | — |
| 2023-10-31 | 6.45 | $6.40 | — |
| 2023-10-30 | 6.46 | $6.40 | 1000 |
| 2023-10-27 | 6.48 | $6.46 | — |
| 2023-10-26 | 6.48 | $6.46 | 600 |
| 2023-10-25 | 6.47 | $6.26 | 200 |
| 2023-10-24 | 6.53 | $6.36 | 5300 |
| 2023-10-23 | 6.57 | $6.75 | — |
| 2023-10-20 | 6.49 | $6.75 | 500 |
| 2023-10-19 | 6.40 | $6.67 | 3600 |
| 2023-10-18 | 6.31 | $6.27 | 2700 |
| 2023-10-17 | 6.33 | $6.35 | 21700 |
| 2023-10-16 | 6.32 | $6.39 | 3300 |
| 2023-10-13 | 6.31 | $6.18 | 8900 |
| 2023-10-12 | 6.35 | $6.23 | 7100 |
| 2023-10-11 | 6.40 | $6.54 | 48200 |
| 2023-10-10 | 6.35 | $6.48 | 140800 |
| 2023-10-09 | 6.31 | $6.34 | 16400 |
| 2023-10-06 | 6.31 | $6.34 | 200 |
| 2023-10-05 | 6.31 | $6.33 | — |
| 2023-10-04 | 6.32 | $6.33 | — |
| 2023-10-03 | 6.32 | $6.33 | 500 |
| 2023-10-02 | 6.33 | $6.13 | 21100 |
| 2023-09-29 | 6.40 | $6.48 | — |
| 2023-09-28 | 6.39 | $6.48 | 1500 |
| 2023-09-27 | 6.36 | $6.32 | 1500 |
| 2023-09-26 | 6.38 | $6.37 | 17700 |
| 2023-09-25 | 6.40 | $6.56 | 1100 |
| 2023-09-22 | 6.35 | $6.27 | 26000 |
| 2023-09-21 | 6.39 | $6.51 | 3300 |
| 2023-09-20 | 6.36 | $6.59 | 100 |
| 2023-09-19 | 6.31 | $6.59 | 1000 |
| 2023-09-18 | 6.24 | $6.29 | 900 |
| 2023-09-15 | 6.25 | $6.15 | 1600 |
| 2023-09-14 | 6.31 | $6.43 | 1500 |
| 2023-09-13 | 6.30 | $6.36 | — |
| 2023-09-12 | 6.31 | $6.36 | — |
| 2023-09-11 | 6.33 | $6.36 | 100 |
| 2023-09-08 | 6.35 | $6.28 | 100 |
| 2023-09-07 | 6.40 | $6.20 | 500 |
| 2023-09-06 | 6.49 | $6.22 | 1300 |
| 2023-09-05 | 6.59 | $6.45 | — |
| 2023-09-01 | 6.64 | $6.45 | 300 |
| 2023-08-31 | 6.71 | $6.70 | 1600 |
| 2023-08-30 | 6.71 | $6.72 | — |
| 2023-08-29 | 6.71 | $6.72 | 17700 |
| 2023-08-28 | 6.70 | $6.78 | 300 |
| 2023-08-25 | 6.67 | $6.71 | 1400 |
| 2023-08-24 | 6.66 | $6.76 | 300 |
| 2023-08-23 | 6.63 | $6.65 | 13200 |
| 2023-08-22 | 6.63 | $6.68 | 11300 |
| 2023-08-21 | 6.62 | $6.64 | 8500 |
| 2023-08-18 | 6.62 | $6.67 | 1900 |
| 2023-08-17 | 6.61 | $6.55 | — |
| 2023-08-16 | 6.64 | $6.55 | 7500 |
| 2023-08-15 | 6.67 | $6.57 | 2300 |
| 2023-08-14 | 6.70 | $6.76 | 400 |
| 2023-08-11 | 6.68 | $6.98 | 1200 |
| 2023-08-10 | 6.58 | $6.93 | 200 |
| 2023-08-09 | 6.48 | $6.59 | — |
| 2023-08-08 | 6.47 | $6.59 | 2400 |
| 2023-08-07 | 6.45 | $6.44 | — |
| 2023-08-04 | 6.48 | $6.44 | — |
| 2023-08-03 | 6.52 | $6.44 | — |
| 2023-08-02 | 6.56 | $6.44 | — |
| 2023-08-01 | 6.62 | $6.44 | 1100 |
| 2023-07-31 | 6.68 | $6.42 | 60600 |
| 2023-07-28 | 6.77 | $6.59 | 1000 |
| 2023-07-27 | 6.82 | $6.59 | 1400 |
| 2023-07-26 | 6.88 | $6.63 | 200 |
| 2023-07-25 | 6.94 | $6.69 | 4100 |
| 2023-07-24 | 6.99 | $6.91 | — |
| 2023-07-21 | 6.98 | $6.91 | — |
| 2023-07-20 | 6.97 | $6.91 | — |
| 2023-07-19 | 6.94 | $6.91 | 300 |
| 2023-07-18 | 6.91 | $6.85 | 12500 |
| 2023-07-17 | 6.89 | $6.95 | 700 |
| 2023-07-14 | 6.82 | $6.70 | 1000 |
| 2023-07-13 | 6.82 | $7.05 | 1500 |
| 2023-07-12 | 6.70 | $7.00 | 4800 |
| 2023-07-11 | 6.58 | $6.78 | 600 |
| 2023-07-10 | 6.49 | $6.31 | — |
| 2023-07-07 | 6.52 | $6.31 | — |
| 2023-07-06 | 6.57 | $6.31 | 1700 |
| 2023-07-05 | 6.62 | $6.43 | 3100 |
| 2023-07-03 | 6.64 | $6.49 | — |
| 2023-06-30 | 6.64 | $6.49 | 4300 |
| 2023-06-29 | 6.64 | $6.69 | — |
| 2023-06-28 | 6.57 | $6.69 | — |
| 2023-06-27 | 6.48 | $6.69 | 227800 |
| 2023-06-26 | 6.37 | $6.27 | — |
| 2023-06-23 | 6.37 | $6.27 | — |
| 2023-06-22 | 6.36 | $6.27 | — |
| 2023-06-21 | 6.35 | $6.27 | — |
| 2023-06-20 | 6.33 | $6.27 | 6600 |
| 2023-06-16 | 6.31 | $6.35 | — |
| 2023-06-15 | 6.26 | $6.35 | 140100 |
| 2023-06-14 | 6.18 | $6.33 | 365900 |
| 2023-06-13 | 6.10 | $6.13 | 17700 |
| 2023-06-12 | 6.06 | $6.11 | 2600 |
| 2023-06-09 | 6.02 | $5.99 | 400 |
| 2023-06-08 | 6.01 | $6.15 | 4600 |
| 2023-06-07 | 5.94 | $6.00 | 32800 |
| 2023-06-06 | 5.90 | $5.86 | — |
| 2023-06-05 | 5.89 | $5.86 | 1000 |
| 2023-06-02 | 5.88 | $5.99 | 1400 |
| 2023-06-01 | 5.83 | $5.77 | 200 |
| 2023-05-31 | 5.84 | $5.86 | — |
| 2023-05-30 | 5.82 | $5.86 | — |
| 2023-05-26 | 5.80 | $5.86 | 22800 |
| 2023-05-25 | 5.77 | $5.83 | 200 |
| 2023-05-24 | 5.74 | $5.91 | — |
| 2023-05-23 | 5.68 | $5.91 | 2100 |
| 2023-05-22 | 5.61 | $5.75 | 3800 |
| 2023-05-19 | 5.58 | $5.62 | 100 |
| 2023-05-18 | 5.58 | $5.44 | 7200 |
| 2023-05-17 | 5.64 | $5.63 | 1300 |
| 2023-05-16 | 5.65 | $5.54 | 2000 |
| 2023-05-15 | 5.70 | $5.73 | — |
| 2023-05-12 | 5.70 | $5.73 | — |
| 2023-05-11 | 5.70 | $5.73 | 4600 |
| 2023-05-10 | 5.70 | $5.71 | — |
| 2023-05-09 | 5.70 | $5.71 | 3800 |
| 2023-05-08 | 5.71 | $5.58 | 600 |
| 2023-05-05 | 5.77 | $5.61 | 600 |
| 2023-05-04 | 5.83 | $5.51 | 100 |
| 2023-05-03 | 5.93 | $5.68 | 2800 |
| 2023-05-02 | 6.00 | $5.90 | 400 |
| 2023-05-01 | 6.02 | $5.90 | — |
| 2023-04-28 | 6.04 | $5.90 | 1700 |
| 2023-04-27 | 6.06 | $5.98 | — |
| 2023-04-26 | 6.07 | $5.98 | — |
| 2023-04-25 | 6.07 | $5.98 | 7500 |
| 2023-04-24 | 6.07 | $6.15 | 500 |
| 2023-04-21 | 6.02 | $6.13 | — |
| 2023-04-20 | 5.96 | $6.13 | 1300 |
| 2023-04-19 | 5.89 | $6.05 | — |
| 2023-04-18 | 5.84 | $6.05 | 400 |
| 2023-04-17 | 5.77 | $6.15 | 800 |
| 2023-04-14 | 5.65 | $6.08 | — |
| 2023-04-13 | 5.54 | $6.08 | 300 |
| 2023-04-12 | 5.40 | $5.51 | — |
| 2023-04-11 | 5.41 | $5.51 | — |
| 2023-04-10 | 5.44 | $5.51 | 1100 |
| 2023-04-06 | 5.48 | $5.72 | — |
| 2023-04-05 | 5.46 | $5.72 | — |
| 2023-04-04 | 5.44 | $5.72 | — |
| 2023-04-03 | 5.43 | $5.72 | — |
| 2023-03-31 | 5.42 | $5.72 | — |
| 2023-03-30 | 5.42 | $5.72 | 7900 |
| 2023-03-29 | 5.42 | $5.47 | — |
| 2023-03-28 | 5.51 | $5.47 | — |
| 2023-03-27 | 5.63 | $5.47 | 200 |
| 2023-03-24 | 5.78 | $5.75 | — |
| 2023-03-23 | 5.88 | $5.75 | 700 |
| 2023-03-22 | 6.01 | $6.25 | 100 |
| 2023-03-21 | 6.01 | $5.96 | — |
| 2023-03-20 | 6.11 | $5.96 | 1000 |
| 2023-03-17 | 6.25 | $5.91 | 1200 |
| 2023-03-16 | 6.43 | $6.06 | 2000 |
| 2023-03-15 | 6.60 | $6.06 | 1100 |
| 2023-03-14 | 6.82 | $6.54 | 3300 |
| 2023-03-13 | 6.94 | $6.44 | 7800 |
| 2023-03-10 | 7.11 | $7.16 | — |
| 2023-03-09 | 7.10 | $7.16 | — |
| 2023-03-08 | 7.08 | $7.16 | — |
| 2023-03-07 | 7.05 | $7.16 | — |
| 2023-03-06 | 7.02 | $7.16 | 400 |
| 2023-03-03 | 6.99 | $7.20 | 400 |
| 2023-03-02 | 6.93 | $6.97 | — |
| 2023-03-01 | 6.94 | $6.97 | — |
| 2023-02-28 | 6.95 | $6.97 | — |
| 2023-02-27 | 6.96 | $6.97 | 1900 |
| 2023-02-24 | 6.98 | $7.02 | — |
| 2023-02-23 | 6.99 | $7.02 | — |
| 2023-02-22 | 7.00 | $7.02 | — |
| 2023-02-21 | 7.01 | $7.02 | — |
| 2023-02-17 | 7.02 | $7.02 | — |
| 2023-02-16 | 7.04 | $7.02 | 79200 |
| 2023-02-15 | 7.06 | $6.90 | 60000 |
| 2023-02-14 | 7.12 | $7.11 | 500 |
| 2023-02-13 | 7.14 | $7.18 | — |
| 2023-02-10 | 7.13 | $7.18 | — |
| 2023-02-09 | 7.12 | $7.18 | 100 |
| 2023-02-08 | 7.11 | $7.07 | — |
| 2023-02-07 | 7.13 | $7.07 | — |
| 2023-02-06 | 7.16 | $7.07 | — |
| 2023-02-03 | 7.19 | $7.07 | — |
| 2023-02-02 | 7.22 | $7.07 | — |
| 2023-02-01 | 7.27 | $7.07 | 300 |
| 2023-01-31 | 7.32 | $7.36 | 385300 |
| 2023-01-30 | 7.29 | $7.25 | — |
| 2023-01-27 | 7.28 | $7.25 | 84100 |
| 2023-01-26 | 7.27 | $7.17 | 20900 |
| 2023-01-25 | 7.29 | $7.17 | — |
| 2023-01-24 | 7.30 | $7.17 | 4600 |
| 2023-01-23 | 7.31 | $7.17 | 600 |
| 2023-01-20 | 7.33 | $7.16 | — |
| 2023-01-19 | 7.34 | $7.16 | — |
| 2023-01-18 | 7.36 | $7.16 | — |
| 2023-01-17 | 7.37 | $7.16 | 1300 |
| 2023-01-13 | 7.39 | $7.33 | 100 |
| 2023-01-12 | 7.34 | $7.33 | — |
| 2023-01-11 | 7.29 | $7.33 | 3200 |
| 2023-01-10 | 7.21 | $7.28 | — |
| 2023-01-09 | 7.14 | $7.28 | 500 |
| 2023-01-06 | 7.04 | $7.10 | — |
| 2023-01-05 | 6.97 | $7.10 | 100 |
| 2023-01-04 | 6.88 | $7.19 | 6900 |
| 2023-01-03 | 6.75 | $6.84 | 3800 |
| 2022-12-30 | 6.69 | $6.57 | 3900 |
| 2022-12-29 | 6.70 | $6.71 | — |
| 2022-12-28 | 6.67 | $6.71 | — |
| 2022-12-27 | 6.63 | $6.71 | — |
| 2022-12-23 | 6.58 | $6.71 | 4300 |
| 2022-12-22 | 6.51 | $6.96 | 1700 |
| 2022-12-21 | 6.35 | $6.34 | — |
| 2022-12-20 | 6.35 | $6.34 | — |
| 2022-12-19 | 6.35 | $6.34 | 6000 |
| 2022-12-16 | 6.35 | $6.59 | 4400 |
| 2022-12-15 | 6.27 | $6.23 | 100 |
| 2022-12-14 | 6.28 | $6.23 | 100 |
| 2022-12-13 | 6.30 | $6.23 | 200 |
| 2022-12-12 | 6.32 | $6.05 | 400 |
| 2022-12-09 | 6.40 | $6.27 | — |
| 2022-12-08 | 6.43 | $6.27 | — |
| 2022-12-07 | 6.46 | $6.27 | 500 |
| 2022-12-06 | 6.50 | $6.28 | 200 |
| 2022-12-05 | 6.53 | $6.40 | 1100 |
| 2022-12-02 | 6.54 | $6.24 | 300 |
| 2022-12-01 | 6.59 | $6.60 | — |
| 2022-11-30 | 6.54 | $6.60 | 200 |
| 2022-11-29 | 6.47 | $6.56 | — |
| 2022-11-28 | 6.39 | $6.56 | 2400 |
| 2022-11-25 | 6.30 | $6.40 | 1600 |
| 2022-11-23 | 6.23 | $6.56 | 600 |
| 2022-11-22 | 6.09 | $6.39 | 1800 |
| 2022-11-21 | 5.98 | $6.19 | 1700 |
| 2022-11-18 | 5.91 | $6.21 | 1100 |
| 2022-11-17 | 5.81 | $5.58 | 900 |
| 2022-11-16 | 5.89 | $6.11 | 4700 |
| 2022-11-15 | 5.82 | $5.66 | 9500 |
| 2022-11-14 | 5.87 | $5.81 | 800 |
| 2022-11-11 | 5.89 | $6.02 | 700 |
| 2022-11-10 | 5.85 | $5.77 | 300 |
| 2022-11-09 | 5.88 | $5.72 | — |
| 2022-11-08 | 5.93 | $5.72 | — |
| 2022-11-07 | 5.99 | $5.72 | 800 |
| 2022-11-04 | 6.06 | $5.75 | 500 |
| 2022-11-03 | 6.14 | $6.12 | — |
| 2022-11-02 | 6.11 | $6.12 | — |
| 2022-11-01 | 6.07 | $6.12 | — |
| 2022-10-31 | 6.02 | $6.12 | 400 |
| 2022-10-28 | 5.96 | $6.13 | 5300 |
| 2022-10-27 | 5.88 | $5.86 | — |
| 2022-10-26 | 5.87 | $5.86 | — |
| 2022-10-25 | 5.85 | $5.86 | 1000 |
| 2022-10-24 | 5.83 | $6.05 | 100 |
| 2022-10-21 | 5.74 | $5.88 | — |
| 2022-10-20 | 5.68 | $5.88 | 100 |
| 2022-10-19 | 5.61 | $5.59 | 200 |
| 2022-10-18 | 5.61 | $5.85 | 1700 |
| 2022-10-17 | 5.53 | $5.65 | 200 |
| 2022-10-14 | 5.50 | $5.50 | 1000 |
| 2022-10-13 | 5.51 | $5.54 | 1700 |
| 2022-10-12 | 5.51 | $5.33 | 300 |
| 2022-10-11 | 5.58 | $5.39 | 700 |
| 2022-10-10 | 5.64 | $5.35 | 300 |
| 2022-10-07 | 5.73 | $5.49 | — |
| 2022-10-06 | 5.79 | $5.49 | — |
| 2022-10-05 | 5.86 | $5.49 | 100 |
| 2022-10-04 | 5.94 | $5.93 | 800 |
| 2022-10-03 | 5.90 | $5.87 | 1000 |
| 2022-09-30 | 5.86 | $5.84 | — |
| 2022-09-29 | 5.82 | $5.84 | — |
| 2022-09-28 | 5.78 | $5.84 | 200 |
| 2022-09-27 | 5.71 | $5.38 | 400 |
| 2022-09-26 | 5.78 | $5.47 | — |
| 2022-09-23 | 5.83 | $5.47 | 2700 |
| 2022-09-22 | 5.89 | $5.64 | 400 |
| 2022-09-21 | 5.90 | $5.82 | — |
| 2022-09-20 | 5.85 | $5.82 | 700 |
| 2022-09-19 | 5.79 | $5.92 | — |
| 2022-09-16 | 5.67 | $5.92 | — |
| 2022-09-15 | 5.53 | $5.92 | 2300 |
| 2022-09-14 | 5.35 | $5.45 | — |
| 2022-09-13 | 5.28 | $5.45 | — |
| 2022-09-12 | 5.20 | $5.45 | 400 |
| 2022-09-09 | 5.09 | $5.45 | 36100 |
| 2022-09-08 | 4.96 | $4.95 | — |
| 2022-09-07 | 4.95 | $4.95 | — |
| 2022-09-06 | 4.95 | $4.95 | 39000 |
| 2022-09-02 | 4.95 | $5.28 | 400 |
| 2022-09-01 | 4.84 | $5.20 | 1400 |
| 2022-08-31 | 4.74 | $4.87 | — |
| 2022-08-30 | 4.72 | $4.87 | 1300 |
| 2022-08-29 | 4.69 | $4.65 | 2900 |
| 2022-08-26 | 4.74 | $4.60 | — |
| 2022-08-25 | 4.81 | $4.60 | — |
| 2022-08-24 | 4.90 | $4.60 | 100 |
| 2022-08-23 | 5.01 | $4.62 | 11300 |
| 2022-08-22 | 5.14 | $5.12 | — |
| 2022-08-19 | 5.14 | $5.12 | 100 |
| 2022-08-18 | 5.14 | $5.12 | 1200 |
| 2022-08-17 | 5.14 | $5.01 | — |
| 2022-08-16 | 5.18 | $5.01 | 1500 |
| 2022-08-15 | 5.22 | $5.30 | — |
| 2022-08-12 | 5.19 | $5.30 | 1000 |
| 2022-08-11 | 5.14 | $5.35 | 900 |
| 2022-08-10 | 5.07 | $5.20 | 100 |
| 2022-08-09 | 5.03 | $5.20 | 9000 |
| 2022-08-08 | 4.98 | $5.03 | 400 |
| 2022-08-05 | 4.98 | $5.12 | 34100 |
| 2022-08-04 | 4.95 | $5.20 | — |
| 2022-08-03 | 4.89 | $5.20 | 1600 |
| 2022-08-02 | 4.83 | $5.07 | 100 |
| 2022-08-01 | 4.79 | $4.86 | 600 |
| 2022-07-29 | 4.82 | $4.72 | 400 |
| 2022-07-28 | 4.89 | $4.80 | 2400 |
| 2022-07-27 | 4.97 | $5.05 | 300 |
| 2022-07-26 | 4.99 | $5.22 | 1600 |
| 2022-07-25 | 4.96 | $5.35 | 2400 |
| 2022-07-22 | 4.88 | $5.01 | 1800 |
| 2022-07-21 | 4.91 | $5.41 | 7100 |
| 2022-07-20 | 4.81 | $5.18 | 1000 |
| 2022-07-19 | 4.78 | $5.05 | 1200 |
| 2022-07-18 | 4.78 | $5.06 | 9300 |
| 2022-07-15 | 4.79 | $4.75 | 3200 |
| 2022-07-14 | 4.91 | $4.67 | 700 |
| 2022-07-13 | 5.08 | $4.99 | 29100 |
| 2022-07-12 | 5.20 | $4.93 | 10800 |
| 2022-07-11 | 5.37 | $5.02 | 71900 |
| 2022-07-08 | 5.55 | $5.20 | 3000 |
| 2022-07-07 | 5.71 | $5.48 | 8500 |
| 2022-07-06 | 5.83 | $5.06 | 600 |
| 2022-07-05 | 6.10 | $5.83 | 600 |
| 2022-07-01 | 6.20 | $5.89 | 600 |
| 2022-06-30 | 6.29 | $6.54 | 300 |
| 2022-06-29 | 6.20 | $6.44 | — |
| 2022-06-28 | 6.12 | $6.44 | 300 |
| 2022-06-27 | 6.02 | $5.93 | 600 |
| 2022-06-24 | 6.06 | $5.92 | — |
| 2022-06-23 | 6.12 | $5.92 | 300 |
| 2022-06-22 | 6.18 | $6.54 | 1000 |
| 2022-06-21 | 6.07 | $6.30 | 900 |
| 2022-06-17 | 6.00 | $6.07 | 1000 |
| 2022-06-16 | 6.00 | $6.03 | 300 |
| 2022-06-15 | 6.01 | $5.92 | 500 |
| 2022-06-14 | 6.05 | $5.53 | 1900 |
| 2022-06-13 | 6.23 | $5.68 | 19600 |
| 2022-06-10 | 6.40 | $5.74 | 600 |
| 2022-06-09 | 6.58 | $6.48 | 5800 |
| 2022-06-08 | 6.57 | $6.53 | 400 |
| 2022-06-07 | 6.54 | $6.47 | 5800 |
| 2022-06-06 | 6.51 | $6.41 | 4700 |
| 2022-06-03 | 6.49 | $6.45 | — |
| 2022-06-02 | 6.46 | $6.45 | 8400 |
| 2022-06-01 | 6.41 | $6.39 | — |
| 2022-05-31 | 6.37 | $6.39 | 200 |
| 2022-05-27 | 6.31 | $6.34 | 100 |
| 2022-05-26 | 6.25 | $6.50 | 4100 |
| 2022-05-25 | 6.13 | $6.26 | 300 |
| 2022-05-24 | 6.05 | $6.39 | 400 |
| 2022-05-23 | 5.92 | $6.00 | 3100 |
| 2022-05-20 | 5.87 | $6.04 | 300 |
| 2022-05-19 | 5.81 | $6.08 | — |
| 2022-05-18 | 5.71 | $6.08 | — |
| 2022-05-17 | 5.60 | $6.08 | 1800 |
| 2022-05-16 | 5.46 | $5.41 | — |
| 2022-05-13 | 5.51 | $5.41 | 8400 |
| 2022-05-12 | 5.57 | $5.47 | 3200 |
| 2022-05-11 | 5.62 | $5.66 | 2400 |
| 2022-05-10 | 5.63 | $5.54 | 400 |
| 2022-05-09 | 5.68 | $5.22 | 1200 |
| 2022-05-06 | 5.84 | $5.61 | 700 |
| 2022-05-05 | 5.91 | $5.64 | 100 |
| 2022-05-04 | 5.98 | $6.09 | 72700 |
| 2022-05-03 | 5.93 | $5.93 | 1200 |
| 2022-05-02 | 5.92 | $6.01 | 300 |
| 2022-04-29 | 5.88 | $5.93 | — |
| 2022-04-28 | 5.85 | $5.93 | 2000 |
| 2022-04-27 | 5.82 | $5.95 | 1.4M |
| 2022-04-26 | 5.78 | $5.93 | 200 |
| 2022-04-25 | 5.73 | $5.83 | — |
| 2022-04-22 | 5.70 | $5.83 | — |
| 2022-04-21 | 5.66 | $5.83 | — |
| 2022-04-20 | 5.62 | $5.83 | 1500 |
| 2022-04-19 | 5.58 | $5.42 | — |
| 2022-04-18 | 5.65 | $5.42 | 800 |
| 2022-04-14 | 5.74 | $5.54 | 200 |
| 2022-04-13 | 5.81 | $5.76 | — |
| 2022-04-12 | 5.83 | $5.76 | — |
| 2022-04-11 | 5.85 | $5.76 | 600 |
| 2022-04-08 | 5.88 | $5.72 | — |
| 2022-04-07 | 5.92 | $5.72 | 1800 |
| 2022-04-06 | 5.97 | $5.41 | 200 |
| 2022-04-05 | 6.13 | $6.17 | — |
| 2022-04-04 | 6.09 | $6.17 | — |
| 2022-04-01 | 6.02 | $6.17 | 5800 |
| 2022-03-31 | 5.95 | $5.92 | 6100 |
| 2022-03-30 | 5.93 | $5.95 | 11300 |
| 2022-03-29 | 5.90 | $6.00 | 5000 |
| 2022-03-28 | 5.85 | $5.79 | 17200 |
| 2022-03-25 | 5.85 | $5.79 | 300 |
| 2022-03-24 | 5.85 | $5.82 | 1800 |
| 2022-03-23 | 5.83 | $5.90 | 14100 |
| 2022-03-22 | 5.79 | $6.33 | 600 |
| 2022-03-21 | 5.60 | $5.96 | — |
| 2022-03-18 | 5.48 | $5.96 | 600 |
| 2022-03-17 | 5.35 | $6.08 | 51600 |
| 2022-03-16 | 5.14 | $5.54 | — |
| 2022-03-15 | 5.07 | $5.54 | 1300 |
| 2022-03-14 | 4.98 | $4.88 | 100 |
| 2022-03-11 | 5.09 | $4.88 | — |
| 2022-03-10 | 5.22 | $4.88 | — |
| 2022-03-09 | 5.39 | $4.88 | — |
| 2022-03-08 | 5.60 | $4.88 | 200 |
| 2022-03-07 | 5.85 | $5.85 | — |
| 2022-03-04 | 5.86 | $5.85 | — |
| 2022-03-03 | 5.86 | $5.85 | — |
| 2022-03-02 | 5.87 | $5.85 | — |
| 2022-03-01 | 5.87 | $5.85 | — |
| 2022-02-28 | 5.88 | $5.85 | — |
| 2022-02-25 | 5.88 | $5.85 | — |
| 2022-02-24 | 5.89 | $5.85 | — |
| 2022-02-23 | 5.90 | $5.85 | — |
| 2022-02-22 | 5.90 | $5.85 | — |
| 2022-02-18 | 5.91 | $5.85 | — |
| 2022-02-17 | 5.92 | $5.85 | — |
| 2022-02-16 | 5.93 | $5.85 | — |
| 2022-02-15 | 5.94 | $5.85 | — |
| 2022-02-14 | 5.95 | $5.85 | — |
| 2022-02-11 | 5.96 | $5.85 | — |
| 2022-02-10 | 5.97 | $5.85 | — |
| 2022-02-09 | 5.98 | $5.85 | — |
| 2022-02-08 | 5.99 | $5.85 | — |
| 2022-02-07 | 6.00 | $5.85 | — |
| 2022-02-04 | 6.01 | $5.85 | — |
| 2022-02-03 | 6.02 | $5.85 | — |
| 2022-02-02 | 6.02 | $5.85 | — |
| 2022-02-01 | 6.02 | $5.85 | — |
| 2022-01-31 | 6.02 | $5.85 | — |
| 2022-01-28 | 6.01 | $5.85 | — |
| 2022-01-27 | 5.99 | $5.85 | 600 |
| 2022-01-26 | 5.97 | $5.99 | — |
| 2022-01-25 | 5.89 | $5.99 | — |
| 2022-01-24 | 5.79 | $5.99 | — |
| 2022-01-21 | 5.67 | $5.99 | 300 |
| 2022-01-20 | 5.51 | $5.58 | — |
| 2022-01-19 | 5.45 | $5.58 | — |
| 2022-01-18 | 5.37 | $5.58 | — |
| 2022-01-14 | 5.27 | $5.58 | 900 |
| 2022-01-13 | 5.15 | $5.11 | — |
| 2022-01-12 | 5.15 | $5.11 | — |
| 2022-01-11 | 5.15 | $5.11 | — |
| 2022-01-10 | 5.15 | $5.11 | — |
| 2022-01-07 | 5.15 | $5.11 | — |
| 2022-01-06 | 5.15 | $5.11 | — |
| 2022-01-05 | 5.15 | $5.11 | 5000 |
| 2022-01-04 | 5.15 | $5.15 | — |
| 2022-01-03 | 5.13 | $5.15 | — |
| 2021-12-31 | 5.11 | $5.15 | 500 |
| 2021-12-30 | 5.08 | $5.07 | 200 |
| 2021-12-29 | 5.07 | $5.20 | 1000 |
| 2021-12-28 | 5.02 | $5.10 | 300 |
| 2021-12-27 | 4.99 | $5.25 | 1700 |
| 2021-12-23 | 4.91 | $4.99 | — |
| 2021-12-22 | 4.89 | $4.99 | — |
| 2021-12-21 | 4.87 | $4.99 | — |
| 2021-12-20 | 4.85 | $4.99 | — |
| 2021-12-17 | 4.83 | $4.99 | — |
| 2021-12-16 | 4.80 | $4.99 | 700 |
| 2021-12-15 | 4.77 | $4.90 | 1000 |
| 2021-12-14 | 4.76 | $4.90 | — |
| 2021-12-13 | 4.75 | $4.90 | — |
| 2021-12-10 | 4.75 | $4.90 | — |
| 2021-12-09 | 4.75 | $4.90 | — |
| 2021-12-08 | 4.75 | $4.90 | — |
| 2021-12-07 | 4.76 | $4.90 | 1000 |
| 2021-12-06 | 4.77 | $4.79 | — |
| 2021-12-03 | 4.83 | $4.79 | 500 |
| 2021-12-02 | 4.91 | $4.91 | — |
| 2021-12-01 | 4.96 | $4.91 | — |
| 2021-11-30 | 5.03 | $4.91 | 1000 |
| 2021-11-29 | 5.13 | $4.83 | — |
| 2021-11-26 | 5.27 | $4.83 | 3000 |
| 2021-11-24 | 5.44 | $5.24 | 500 |
| 2021-11-23 | 5.52 | $5.52 | — |
| 2021-11-22 | 5.54 | $5.52 | — |
| 2021-11-19 | 5.55 | $5.52 | — |
| 2021-11-18 | 5.58 | $5.52 | — |
| 2021-11-17 | 5.61 | $5.52 | — |
| 2021-11-16 | 5.64 | $5.52 | 1000 |
| 2021-11-15 | 5.69 | $5.51 | 200 |
| 2021-11-12 | 5.74 | $5.81 | — |
| 2021-11-11 | 5.72 | $5.81 | — |
| 2021-11-10 | 5.68 | $5.81 | — |
| 2021-11-09 | 5.65 | $5.81 | — |
| 2021-11-08 | 5.60 | $5.81 | 300 |
| 2021-11-05 | 5.54 | $5.66 | 900 |
| 2021-11-04 | 5.53 | $5.62 | — |
| 2021-11-03 | 5.52 | $5.62 | — |
| 2021-11-02 | 5.51 | $5.62 | — |
| 2021-11-01 | 5.50 | $5.62 | 2000 |
| 2021-10-29 | 5.49 | $5.47 | — |
| 2021-10-28 | 5.53 | $5.47 | 1100 |
| 2021-10-27 | 5.57 | $5.55 | — |
| 2021-10-26 | 5.61 | $5.55 | — |
| 2021-10-25 | 5.65 | $5.55 | 200 |
| 2021-10-22 | 5.71 | $5.51 | — |
| 2021-10-21 | 5.79 | $5.51 | 600 |
| 2021-10-20 | 5.89 | $5.93 | 600 |
| 2021-10-19 | 5.87 | $6.03 | 200 |
| 2021-10-18 | 5.83 | $5.84 | — |
| 2021-10-15 | 5.83 | $5.84 | — |
| 2021-10-14 | 5.83 | $5.84 | — |
| 2021-10-13 | 5.84 | $5.84 | 100 |
| 2021-10-12 | 5.84 | $5.93 | 5000 |
| 2021-10-11 | 5.82 | $5.80 | — |
| 2021-10-08 | 5.84 | $5.80 | — |
| 2021-10-07 | 5.86 | $5.80 | — |
| 2021-10-06 | 5.88 | $5.80 | — |
| 2021-10-05 | 5.91 | $5.80 | 200 |
| 2021-10-04 | 5.94 | $5.84 | — |
| 2021-10-01 | 5.96 | $5.84 | 100 |
| 2021-09-30 | 6.00 | $6.04 | — |
| 2021-09-29 | 5.97 | $6.04 | 400 |
| 2021-09-28 | 5.93 | $6.00 | — |
| 2021-09-27 | 5.90 | $6.00 | 200 |
| 2021-09-24 | 5.87 | $5.84 | — |
| 2021-09-23 | 5.87 | $5.84 | — |
| 2021-09-22 | 5.87 | $5.84 | 100 |
| 2021-09-21 | 5.88 | $5.84 | — |
| 2021-09-20 | 5.88 | $5.84 | — |
| 2021-09-17 | 5.88 | $5.84 | — |
| 2021-09-16 | 5.89 | $5.84 | — |
| 2021-09-15 | 5.89 | $5.84 | — |
| 2021-09-14 | 5.89 | $5.84 | — |
| 2021-09-13 | 5.89 | $5.84 | — |
| 2021-09-10 | 5.88 | $5.84 | — |
| 2021-09-09 | 5.88 | $5.84 | 1900 |
| 2021-09-08 | 5.87 | $5.78 | — |
| 2021-09-07 | 5.87 | $5.78 | — |
| 2021-09-03 | 5.88 | $5.78 | — |
| 2021-09-02 | 5.88 | $5.78 | — |
| 2021-09-01 | 5.88 | $5.78 | — |
| 2021-08-31 | 5.88 | $5.78 | 3000 |
| 2021-08-30 | 5.87 | $5.78 | — |
| 2021-08-27 | 5.87 | $5.78 | — |
| 2021-08-26 | 5.85 | $5.78 | — |
| 2021-08-25 | 5.83 | $5.78 | 400 |
| 2021-08-24 | 5.81 | $5.78 | — |
| 2021-08-23 | 5.77 | $5.78 | 200 |
| 2021-08-20 | 5.72 | $5.65 | — |
| 2021-08-19 | 5.70 | $5.65 | — |
| 2021-08-18 | 5.68 | $5.65 | — |
| 2021-08-17 | 5.64 | $5.65 | — |
| 2021-08-16 | 5.59 | $5.65 | — |
| 2021-08-13 | 5.53 | $5.65 | 1000 |
| 2021-08-12 | 5.46 | $5.65 | — |
| 2021-08-11 | 5.36 | $5.65 | 800 |
| 2021-08-10 | 5.24 | $5.20 | — |
| 2021-08-09 | 5.24 | $5.20 | — |
| 2021-08-06 | 5.24 | $5.20 | — |
| 2021-08-05 | 5.23 | $5.20 | — |
| 2021-08-04 | 5.23 | $5.20 | — |
| 2021-08-03 | 5.22 | $5.20 | — |
| 2021-08-02 | 5.21 | $5.20 | 3900 |
| 2021-07-30 | 5.19 | $5.25 | 1800 |
| 2021-07-29 | 5.16 | $5.25 | — |
| 2021-07-28 | 5.11 | $5.25 | — |
| 2021-07-27 | 5.06 | $5.25 | — |
| 2021-07-26 | 4.99 | $5.25 | 200 |
| 2021-07-23 | 4.91 | $5.06 | 35000 |
| 2021-07-22 | 4.88 | $5.06 | 27500 |
| 2021-07-21 | 4.84 | $4.91 | — |
| 2021-07-20 | 4.84 | $4.91 | — |
| 2021-07-19 | 4.84 | $4.91 | — |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.68
2026-07-17
Close Price
$17.73
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.08
Average
53.75
Maximum
88.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.68 | $17.73 | 100 |
| 2026-07-16 | 62.23 | $17.98 | 6600 |
| 2026-07-15 | 59.75 | $17.71 | 12302 |
| 2026-07-14 | 60.31 | $17.75 | 15649 |
| 2026-07-13 | 55.48 | $17.26 | 12000 |
| 2026-07-10 | 58.37 | $17.47 | 7500 |
| 2026-07-09 | 57.16 | $17.35 | 7727 |
| 2026-07-08 | 54.21 | $17.07 | 11900 |
| 2026-07-07 | 58.30 | $17.37 | 8135 |
| 2026-07-06 | 58.20 | $17.36 | 11700 |
| 2026-07-02 | 56.82 | $17.22 | 11100 |
| 2026-07-01 | 52.59 | $16.82 | 15615 |
| 2026-06-30 | 50.03 | $16.60 | 514500 |
| 2026-06-29 | 49.44 | $16.55 | 541500 |
| 2026-06-26 | 50.00 | $16.60 | 17500 |
| 2026-06-25 | 48.44 | $16.46 | 11100 |
| 2026-06-24 | 50.13 | $16.62 | 10213 |
| 2026-06-23 | 55.81 | $17.11 | 18000 |
| 2026-06-22 | 60.74 | $17.48 | 20603 |
| 2026-06-18 | 62.74 | $17.62 | 16407 |
| 2026-06-17 | 62.40 | $17.58 | 42900 |
| 2026-06-16 | 56.13 | $16.91 | 659600 |
| 2026-06-15 | 52.29 | $16.57 | 1.3M |
| 2026-06-12 | 56.58 | $16.88 | 15500 |
| 2026-06-11 | 47.47 | $16.19 | 27200 |
| 2026-06-10 | 42.31 | $15.88 | 18934 |
| 2026-06-09 | 44.87 | $16.07 | 25000 |
| 2026-06-08 | 45.15 | $16.09 | 27300 |
| 2026-06-05 | 45.95 | $16.15 | 24900 |
| 2026-06-04 | 49.56 | $16.41 | 44700 |
| 2026-06-03 | 49.85 | $16.43 | 27800 |
| 2026-06-02 | 50.13 | $16.45 | 40100 |
| 2026-06-01 | 51.34 | $16.54 | 24400 |
| 2026-05-29 | 54.39 | $16.76 | 19100 |
| 2026-05-28 | 53.92 | $16.72 | 15048 |
| 2026-05-27 | 56.13 | $16.88 | 23100 |
| 2026-05-26 | 51.39 | $16.48 | 12408 |
| 2026-05-22 | 52.47 | $16.56 | 17700 |
| 2026-05-21 | 50.75 | $16.42 | 24729 |
| 2026-05-20 | 50.51 | $16.40 | 18900 |
| 2026-05-19 | 46.50 | $16.08 | 26044 |
| 2026-05-18 | 45.45 | $16.00 | 34948 |
| 2026-05-15 | 44.29 | $15.91 | 33647 |
| 2026-05-14 | 45.31 | $16.01 | 34618 |
| 2026-05-13 | 45.71 | $16.05 | 22518 |
| 2026-05-12 | 45.02 | $15.99 | 43700 |
| 2026-05-11 | 49.97 | $16.48 | 26300 |
| 2026-05-08 | 51.07 | $16.58 | 13500 |
| 2026-05-07 | 48.95 | $16.38 | 29000 |
| 2026-05-06 | 51.60 | $16.63 | 25326 |
| 2026-05-05 | 48.53 | $16.34 | 22300 |
| 2026-05-04 | 45.10 | $16.04 | 50900 |
| 2026-05-01 | 51.88 | $16.66 | 9000 |
| 2026-04-30 | 50.63 | $16.55 | 27100 |
| 2026-04-29 | 49.96 | $16.49 | 16300 |
| 2026-04-28 | 50.83 | $16.57 | 23400 |
| 2026-04-27 | 47.43 | $16.26 | 27100 |
| 2026-04-24 | 47.63 | $16.28 | 28100 |
| 2026-04-23 | 48.72 | $16.39 | 26200 |
| 2026-04-22 | 54.74 | $16.95 | 12300 |
| 2026-04-21 | 57.02 | $17.14 | 42200 |
| 2026-04-20 | 62.33 | $17.55 | 10900 |
| 2026-04-17 | 62.60 | $17.57 | 17900 |
| 2026-04-16 | 61.89 | $17.48 | 9300 |
| 2026-04-15 | 63.53 | $17.61 | 14300 |
| 2026-04-14 | 63.10 | $17.55 | 10000 |
| 2026-04-13 | 59.22 | $17.04 | 28700 |
| 2026-04-10 | 62.92 | $17.34 | 11100 |
| 2026-04-09 | 61.71 | $17.18 | 16600 |
| 2026-04-08 | 60.40 | $17.01 | 62300 |
| 2026-04-07 | 53.28 | $16.21 | 47900 |
| 2026-04-06 | 51.83 | $16.07 | 43600 |
| 2026-04-02 | 49.95 | $15.89 | 72700 |
| 2026-04-01 | 51.77 | $16.06 | 56000 |
| 2026-03-31 | 50.14 | $15.90 | 42700 |
| 2026-03-30 | 43.35 | $15.30 | 54000 |
| 2026-03-27 | 43.11 | $15.28 | 43300 |
| 2026-03-26 | 44.96 | $15.48 | 36600 |
| 2026-03-25 | 45.14 | $15.50 | 57600 |
| 2026-03-24 | 43.72 | $15.37 | 72900 |
| 2026-03-23 | 44.31 | $15.44 | 43100 |
| 2026-03-20 | 39.20 | $14.98 | 56600 |
| 2026-03-19 | 42.94 | $15.44 | 52600 |
| 2026-03-18 | 41.56 | $15.32 | 44000 |
| 2026-03-17 | 40.07 | $15.19 | 101800 |
| 2026-03-16 | 38.92 | $15.09 | 73600 |
| 2026-03-13 | 35.67 | $14.81 | 45900 |
| 2026-03-12 | 37.79 | $15.12 | 79600 |
| 2026-03-11 | 44.51 | $15.95 | 39600 |
| 2026-03-10 | 42.40 | $15.77 | 131300 |
| 2026-03-09 | 42.17 | $15.75 | 443500 |
| 2026-03-06 | 37.50 | $15.36 | 69500 |
| 2026-03-05 | 39.60 | $15.63 | 80900 |
| 2026-03-04 | 41.66 | $15.88 | 173000 |
| 2026-03-03 | 42.41 | $15.97 | 64000 |
| 2026-03-02 | 48.20 | $16.60 | 63800 |
| 2026-02-27 | 49.11 | $16.69 | 20200 |
| 2026-02-26 | 54.19 | $17.16 | 19800 |
| 2026-02-25 | 53.51 | $17.09 | 27100 |
| 2026-02-24 | 52.94 | $17.03 | 27500 |
| 2026-02-23 | 53.04 | $17.04 | 36300 |
| 2026-02-20 | 51.25 | $16.84 | 22100 |
| 2026-02-19 | 47.11 | $16.41 | 101200 |
| 2026-02-18 | 45.47 | $16.25 | 1.2M |
| 2026-02-17 | 43.07 | $16.02 | 686000 |
| 2026-02-13 | 41.47 | $15.87 | 269200 |
| 2026-02-12 | 47.18 | $16.55 | 21500 |
| 2026-02-11 | 52.53 | $17.08 | 52500 |
| 2026-02-10 | 52.53 | $17.08 | 20800 |
| 2026-02-09 | 58.27 | $17.59 | 22800 |
| 2026-02-06 | 53.85 | $17.12 | 24500 |
| 2026-02-05 | 52.64 | $17.00 | 21900 |
| 2026-02-04 | 61.18 | $17.67 | 48200 |
| 2026-02-03 | 61.75 | $17.71 | 36500 |
| 2026-02-02 | 60.71 | $17.59 | 17100 |
| 2026-01-30 | 58.94 | $17.39 | 17000 |
| 2026-01-29 | 57.30 | $17.21 | 30000 |
| 2026-01-28 | 56.38 | $17.11 | 19600 |
| 2026-01-27 | 63.69 | $17.67 | 27800 |
| 2026-01-26 | 59.10 | $17.16 | 20900 |
| 2026-01-23 | 50.89 | $16.45 | 20800 |
| 2026-01-22 | 48.68 | $16.29 | 22800 |
| 2026-01-21 | 53.07 | $16.60 | 39800 |
| 2026-01-20 | 51.74 | $16.50 | 25400 |
| 2026-01-16 | 51.88 | $16.51 | 16200 |
| 2026-01-15 | 53.11 | $16.60 | 23900 |
| 2026-01-14 | 53.64 | $16.64 | 11600 |
| 2026-01-13 | 50.69 | $16.39 | 23200 |
| 2026-01-12 | 54.10 | $16.65 | 20000 |
| 2026-01-09 | 50.04 | $16.32 | 17600 |
| 2026-01-08 | 51.48 | $16.43 | 21000 |
| 2026-01-07 | 49.48 | $16.27 | 22700 |
| 2026-01-06 | 53.27 | $16.56 | 32200 |
| 2026-01-05 | 57.46 | $16.85 | 65000 |
| 2026-01-02 | 60.74 | $17.06 | 17700 |
| 2025-12-31 | 55.18 | $16.58 | 14600 |
| 2025-12-30 | 57.27 | $16.71 | 9600 |
| 2025-12-29 | 56.91 | $16.68 | 6500 |
| 2025-12-26 | 61.47 | $16.96 | 12100 |
| 2025-12-24 | 58.42 | $16.69 | 14900 |
| 2025-12-23 | 60.27 | $16.80 | 12300 |
| 2025-12-22 | 60.27 | $16.80 | 23600 |
| 2025-12-19 | 60.27 | $16.80 | 29800 |
| 2025-12-18 | 60.27 | $16.80 | 12800 |
| 2025-12-17 | 59.80 | $16.75 | 16700 |
| 2025-12-16 | 57.19 | $16.48 | 17100 |
| 2025-12-15 | 56.70 | $16.43 | 13400 |
| 2025-12-12 | 53.22 | $16.09 | 13800 |
| 2025-12-11 | 56.12 | $16.32 | 26500 |
| 2025-12-10 | 52.13 | $15.95 | 32900 |
| 2025-12-09 | 57.65 | $16.36 | 25000 |
| 2025-12-08 | 56.47 | $16.25 | 18700 |
| 2025-12-05 | 52.25 | $15.88 | 35000 |
| 2025-12-04 | 54.00 | $16.01 | 12600 |
| 2025-12-03 | 58.90 | $16.35 | 54200 |
| 2025-12-02 | 62.71 | $16.59 | 26300 |
| 2025-12-01 | 57.10 | $16.08 | 13700 |
| 2025-11-28 | 57.59 | $16.11 | 22500 |
| 2025-11-26 | 59.17 | $16.21 | 38800 |
| 2025-11-25 | 57.96 | $16.10 | 25600 |
| 2025-11-24 | 53.82 | $15.75 | 22700 |
| 2025-11-21 | 49.93 | $15.46 | 26000 |
| 2025-11-20 | 51.79 | $15.59 | 19500 |
| 2025-11-19 | 50.16 | $15.47 | 19600 |
| 2025-11-18 | 48.51 | $15.35 | 24800 |
| 2025-11-17 | 52.06 | $15.61 | 25100 |
| 2025-11-14 | 54.84 | $15.80 | 12500 |
| 2025-11-13 | 54.72 | $15.79 | 12300 |
| 2025-11-12 | 61.44 | $16.22 | 23500 |
| 2025-11-11 | 59.11 | $16.01 | 12300 |
| 2025-11-10 | 56.49 | $15.79 | 26400 |
| 2025-11-07 | 54.61 | $15.64 | 9400 |
| 2025-11-06 | 55.37 | $15.69 | 20500 |
| 2025-11-05 | 54.40 | $15.61 | 15300 |
| 2025-11-04 | 45.80 | $14.99 | 40700 |
| 2025-11-03 | 49.68 | $15.26 | 13900 |
| 2025-10-31 | 47.65 | $15.13 | 16800 |
| 2025-10-30 | 49.70 | $15.27 | 18800 |
| 2025-10-29 | 48.03 | $15.16 | 9100 |
| 2025-10-28 | 47.89 | $15.15 | 23100 |
| 2025-10-27 | 46.87 | $15.08 | 18900 |
| 2025-10-24 | 41.12 | $14.71 | 11000 |
| 2025-10-23 | 40.62 | $14.68 | 129200 |
| 2025-10-22 | 52.33 | $15.52 | 18100 |
| 2025-10-21 | 50.56 | $15.41 | 73900 |
| 2025-10-20 | 51.05 | $15.44 | 76800 |
| 2025-10-17 | 50.13 | $15.38 | 33600 |
| 2025-10-16 | 50.58 | $15.41 | 55800 |
| 2025-10-15 | 52.07 | $15.51 | 21000 |
| 2025-10-14 | 55.82 | $15.75 | 38200 |
| 2025-10-13 | 52.72 | $15.52 | 20500 |
| 2025-10-10 | 53.03 | $15.54 | 14100 |
| 2025-10-09 | 54.54 | $15.64 | 39100 |
| 2025-10-08 | 55.28 | $15.69 | 26400 |
| 2025-10-07 | 58.97 | $15.93 | 30800 |
| 2025-10-06 | 62.78 | $16.16 | 11000 |
| 2025-10-03 | 64.32 | $16.25 | 26800 |
| 2025-10-02 | 62.05 | $16.02 | 18200 |
| 2025-10-01 | 63.22 | $16.09 | 13200 |
| 2025-09-30 | 60.40 | $15.81 | 158500 |
| 2025-09-29 | 56.19 | $15.44 | 9000 |
| 2025-09-26 | 57.93 | $15.55 | 11600 |
| 2025-09-25 | 53.72 | $15.21 | 11300 |
| 2025-09-24 | 52.67 | $15.13 | 7100 |
| 2025-09-23 | 56.50 | $15.38 | 8300 |
| 2025-09-22 | 53.95 | $15.18 | 19000 |
| 2025-09-19 | 59.59 | $15.52 | 7600 |
| 2025-09-18 | 60.83 | $15.59 | 7300 |
| 2025-09-17 | 58.48 | $15.39 | 7000 |
| 2025-09-16 | 63.16 | $15.65 | 8800 |
| 2025-09-15 | 64.29 | $15.71 | 6700 |
| 2025-09-12 | 61.92 | $15.49 | 6000 |
| 2025-09-11 | 59.73 | $15.30 | 7800 |
| 2025-09-10 | 58.04 | $15.16 | 9800 |
| 2025-09-09 | 54.96 | $14.92 | 13400 |
| 2025-09-08 | 54.16 | $14.86 | 6400 |
| 2025-09-05 | 55.09 | $14.92 | 14900 |
| 2025-09-04 | 54.09 | $14.84 | 7400 |
| 2025-09-03 | 53.48 | $14.79 | 15000 |
| 2025-09-02 | 50.19 | $14.53 | 10100 |
| 2025-08-29 | 55.33 | $14.89 | 14700 |
| 2025-08-28 | 55.09 | $14.87 | 12100 |
| 2025-08-27 | 54.14 | $14.79 | 21200 |
| 2025-08-26 | 60.17 | $15.19 | 10400 |
| 2025-08-25 | 66.69 | $15.56 | 11900 |
| 2025-08-22 | 65.64 | $15.45 | 9000 |
| 2025-08-21 | 63.34 | $15.22 | 31800 |
| 2025-08-20 | 63.87 | $15.25 | 44000 |
| 2025-08-19 | 61.31 | $15.00 | 22300 |
| 2025-08-18 | 66.31 | $15.28 | 50100 |
| 2025-08-15 | 70.82 | $15.51 | 11500 |
| 2025-08-14 | 70.15 | $15.43 | 93100 |
| 2025-08-13 | 70.07 | $15.42 | 217800 |
| 2025-08-12 | 68.85 | $15.27 | 9100 |
| 2025-08-11 | 65.97 | $14.94 | 16300 |
| 2025-08-08 | 66.14 | $14.95 | 12900 |
| 2025-08-07 | 65.97 | $14.93 | 9300 |
| 2025-08-06 | 63.30 | $14.63 | 10900 |
| 2025-08-05 | 62.65 | $14.56 | 8100 |
| 2025-08-04 | 60.86 | $14.37 | 10100 |
| 2025-08-01 | 60.48 | $14.33 | 17200 |
| 2025-07-31 | 59.46 | $14.22 | 24500 |
| 2025-07-30 | 59.18 | $14.19 | 12000 |
| 2025-07-29 | 64.88 | $14.60 | 5200 |
| 2025-07-28 | 60.86 | $14.14 | 7700 |
| 2025-07-25 | 68.82 | $14.63 | 13600 |
| 2025-07-24 | 69.88 | $14.69 | 9800 |
| 2025-07-23 | 60.52 | $13.72 | 11700 |
| 2025-07-22 | 57.55 | $13.49 | 8200 |
| 2025-07-21 | 53.81 | $13.23 | 6700 |
| 2025-07-18 | 53.98 | $13.24 | 3800 |
| 2025-07-17 | 55.00 | $13.30 | 12600 |
| 2025-07-16 | 54.46 | $13.26 | 14300 |
| 2025-07-15 | 54.19 | $13.24 | 175600 |
| 2025-07-14 | 56.99 | $13.42 | 145000 |
| 2025-07-11 | 56.63 | $13.39 | 162800 |
| 2025-07-10 | 57.69 | $13.46 | 11300 |
| 2025-07-09 | 60.27 | $13.63 | 9800 |
| 2025-07-08 | 57.39 | $13.36 | 11700 |
| 2025-07-07 | 57.98 | $13.40 | 19000 |
| 2025-07-03 | 62.08 | $13.67 | 7200 |
| 2025-07-02 | 57.66 | $13.25 | 13400 |
| 2025-07-01 | 54.53 | $12.99 | 7000 |
| 2025-06-30 | 55.89 | $13.08 | 20900 |
| 2025-06-27 | 55.42 | $13.04 | 9400 |
| 2025-06-26 | 53.18 | $12.85 | 31200 |
| 2025-06-25 | 57.21 | $13.13 | 9000 |
| 2025-06-24 | 56.31 | $13.05 | 23900 |
| 2025-06-23 | 48.93 | $12.47 | 13700 |
| 2025-06-20 | 57.52 | $13.01 | 7700 |
| 2025-06-18 | 55.17 | $12.84 | 31700 |
| 2025-06-17 | 56.39 | $12.91 | 8700 |
| 2025-06-16 | 57.08 | $12.95 | 14400 |
| 2025-06-13 | 52.85 | $12.64 | 24400 |
| 2025-06-12 | 57.54 | $12.91 | 9100 |
| 2025-06-11 | 55.45 | $12.76 | 39600 |
| 2025-06-10 | 57.42 | $12.87 | 18700 |
| 2025-06-09 | 59.42 | $12.98 | 33800 |
| 2025-06-06 | 60.32 | $13.03 | 19700 |
| 2025-06-05 | 64.24 | $13.24 | 27200 |
| 2025-06-04 | 60.14 | $12.89 | 7900 |
| 2025-06-03 | 64.99 | $13.13 | 13000 |
| 2025-06-02 | 64.99 | $13.13 | 18900 |
| 2025-05-30 | 63.20 | $12.97 | 283500 |
| 2025-05-29 | 63.59 | $12.99 | 30100 |
| 2025-05-28 | 63.27 | $12.96 | 22400 |
| 2025-05-27 | 62.86 | $12.92 | 17800 |
| 2025-05-23 | 66.02 | $13.10 | 10100 |
| 2025-05-22 | 70.12 | $13.32 | 10500 |
| 2025-05-21 | 72.45 | $13.44 | 13500 |
| 2025-05-20 | 69.91 | $13.12 | 19900 |
| 2025-05-19 | 68.72 | $12.98 | 11400 |
| 2025-05-16 | 66.46 | $12.73 | 8200 |
| 2025-05-15 | 64.62 | $12.54 | 14700 |
| 2025-05-14 | 67.40 | $12.69 | 5900 |
| 2025-05-13 | 67.77 | $12.71 | 10900 |
| 2025-05-12 | 63.81 | $12.29 | 37000 |
| 2025-05-09 | 64.35 | $12.32 | 30400 |
| 2025-05-08 | 64.69 | $12.34 | 21700 |
| 2025-05-07 | 63.58 | $12.22 | 38300 |
| 2025-05-06 | 60.75 | $11.93 | 10500 |
| 2025-05-05 | 61.21 | $11.96 | 35900 |
| 2025-05-02 | 59.74 | $11.81 | 20000 |
| 2025-05-01 | 59.88 | $11.82 | 10600 |
| 2025-04-30 | 58.06 | $11.63 | 11400 |
| 2025-04-29 | 62.93 | $11.97 | 21300 |
| 2025-04-28 | 61.01 | $11.76 | 12100 |
| 2025-04-25 | 60.64 | $11.72 | 9400 |
| 2025-04-24 | 58.79 | $11.52 | 12300 |
| 2025-04-23 | 60.83 | $11.67 | 15200 |
| 2025-04-22 | 57.26 | $11.29 | 26100 |
| 2025-04-21 | 58.06 | $11.35 | 22500 |
| 2025-04-17 | 56.83 | $11.22 | 48500 |
| 2025-04-16 | 57.94 | $11.31 | 41700 |
| 2025-04-15 | 58.67 | $11.37 | 9200 |
| 2025-04-14 | 57.04 | $11.18 | 290100 |
| 2025-04-11 | 55.65 | $11.02 | 348900 |
| 2025-04-10 | 52.72 | $10.70 | 225200 |
| 2025-04-09 | 37.56 | $9.46 | 16200 |
| 2025-04-08 | 33.64 | $9.22 | 606100 |
| 2025-04-07 | 37.15 | $9.60 | 2.3M |
| 2025-04-04 | 39.62 | $9.84 | 421400 |
| 2025-04-03 | 54.39 | $10.87 | 9100 |
| 2025-04-02 | 59.50 | $11.12 | 13800 |
| 2025-04-01 | 60.58 | $11.17 | 21700 |
| 2025-03-31 | 64.84 | $11.36 | 17500 |
| 2025-03-28 | 64.59 | $11.34 | 13900 |
| 2025-03-27 | 68.26 | $11.50 | 8200 |
| 2025-03-26 | 67.27 | $11.41 | 6500 |
| 2025-03-25 | 67.16 | $11.40 | 10300 |
| 2025-03-24 | 66.95 | $11.38 | 7600 |
| 2025-03-21 | 67.77 | $11.42 | 5000 |
| 2025-03-20 | 67.77 | $11.42 | 10500 |
| 2025-03-19 | 75.68 | $11.80 | 12600 |
| 2025-03-18 | 75.54 | $11.78 | 13500 |
| 2025-03-17 | 72.81 | $11.42 | 16200 |
| 2025-03-14 | 72.24 | $11.35 | 15700 |
| 2025-03-13 | 68.03 | $10.89 | 256400 |
| 2025-03-12 | 68.46 | $10.91 | 22500 |
| 2025-03-11 | 73.05 | $11.12 | 81700 |
| 2025-03-10 | 73.05 | $11.12 | 18000 |
| 2025-03-07 | 74.77 | $11.20 | 6500 |
| 2025-03-06 | 73.82 | $11.07 | 11300 |
| 2025-03-05 | 72.12 | $10.85 | 11300 |
| 2025-03-04 | 66.06 | $10.21 | 13200 |
| 2025-03-03 | 67.14 | $10.26 | 6300 |
| 2025-02-28 | 63.63 | $9.95 | 7100 |
| 2025-02-27 | 63.84 | $9.96 | 16600 |
| 2025-02-26 | 59.82 | $9.64 | 4900 |
| 2025-02-25 | 66.88 | $9.96 | 7300 |
| 2025-02-24 | 63.70 | $9.71 | 9000 |
| 2025-02-21 | 67.13 | $9.85 | 5000 |
| 2025-02-20 | 67.13 | $9.85 | 7100 |
| 2025-02-19 | 69.54 | $9.95 | 9000 |
| 2025-02-18 | 71.49 | $10.03 | 6900 |
| 2025-02-14 | 68.90 | $9.78 | 4000 |
| 2025-02-13 | 66.47 | $9.57 | 15600 |
| 2025-02-12 | 65.49 | $9.49 | 3400 |
| 2025-02-11 | 59.94 | $9.09 | 11000 |
| 2025-02-10 | 61.35 | $9.15 | 11500 |
| 2025-02-07 | 62.74 | $9.21 | 8300 |
| 2025-02-06 | 62.97 | $9.22 | 16000 |
| 2025-02-05 | 56.72 | $8.80 | 30400 |
| 2025-02-04 | 60.41 | $8.96 | 5200 |
| 2025-02-03 | 59.63 | $8.91 | 6300 |
| 2025-01-31 | 63.18 | $9.06 | 12900 |
| 2025-01-30 | 64.14 | $9.10 | 34100 |
| 2025-01-29 | 63.75 | $9.07 | 27500 |
| 2025-01-28 | 62.57 | $8.98 | 33600 |
| 2025-01-27 | 61.52 | $8.90 | 77500 |
| 2025-01-24 | 63.21 | $8.98 | 26800 |
| 2025-01-23 | 60.22 | $8.75 | 32000 |
| 2025-01-22 | 59.55 | $8.70 | 29900 |
| 2025-01-21 | 64.34 | $8.93 | 88100 |
| 2025-01-17 | 57.57 | $8.45 | 21200 |
| 2025-01-16 | 56.26 | $8.37 | 15600 |
| 2025-01-15 | 56.46 | $8.38 | 9000 |
| 2025-01-14 | 59.60 | $8.53 | 25000 |
| 2025-01-13 | 59.46 | $8.52 | 23100 |
| 2025-01-10 | 55.75 | $8.27 | 39700 |
| 2025-01-08 | 52.08 | $8.05 | 3800 |
| 2025-01-07 | 49.93 | $7.93 | 4600 |
| 2025-01-06 | 51.20 | $8.00 | 19100 |
| 2025-01-03 | 46.17 | $7.73 | 52300 |
| 2025-01-02 | 47.55 | $7.81 | 49500 |
| 2024-12-31 | 47.72 | $7.82 | 19600 |
| 2024-12-30 | 49.39 | $7.92 | 45200 |
| 2024-12-27 | 44.40 | $7.65 | 68100 |
| 2024-12-26 | 44.21 | $7.64 | 38600 |
| 2024-12-24 | 44.50 | $7.66 | 14400 |
| 2024-12-23 | 43.97 | $7.63 | 44900 |
| 2024-12-20 | 44.51 | $7.67 | 23900 |
| 2024-12-19 | 43.86 | $7.63 | 61700 |
| 2024-12-18 | 40.16 | $7.41 | 41900 |
| 2024-12-17 | 45.46 | $7.82 | 17200 |
| 2024-12-16 | 49.54 | $8.09 | 25000 |
| 2024-12-13 | 49.06 | $8.06 | 22000 |
| 2024-12-12 | 46.29 | $7.89 | 8600 |
| 2024-12-11 | 49.60 | $8.11 | 43000 |
| 2024-12-10 | 50.70 | $8.18 | 10600 |
| 2024-12-09 | 51.95 | $8.26 | 27600 |
| 2024-12-06 | 52.10 | $8.27 | 14600 |
| 2024-12-05 | 50.16 | $8.13 | 89900 |
| 2024-12-04 | 44.34 | $7.75 | 30900 |
| 2024-12-03 | 45.40 | $7.83 | 40500 |
| 2024-12-02 | 46.32 | $7.90 | 21900 |
| 2024-11-29 | 47.36 | $7.98 | 14800 |
| 2024-11-27 | 45.47 | $7.85 | 18700 |
| 2024-11-26 | 45.03 | $7.82 | 80300 |
| 2024-11-25 | 47.05 | $7.99 | 18500 |
| 2024-11-22 | 42.12 | $7.65 | 10800 |
| 2024-11-21 | 46.47 | $8.01 | 47000 |
| 2024-11-20 | 43.87 | $7.84 | 18100 |
| 2024-11-19 | 48.33 | $8.18 | 9600 |
| 2024-11-18 | 49.45 | $8.26 | 6900 |
| 2024-11-15 | 48.02 | $8.16 | 26900 |
| 2024-11-14 | 49.90 | $8.30 | 9800 |
| 2024-11-13 | 43.09 | $7.85 | 20200 |
| 2024-11-12 | 43.33 | $7.87 | 8200 |
| 2024-11-11 | 49.44 | $8.32 | 13700 |
| 2024-11-08 | 50.49 | $8.39 | 6200 |
| 2024-11-07 | 45.63 | $8.08 | 7400 |
| 2024-11-06 | 43.23 | $7.94 | 3300 |
| 2024-11-05 | 51.00 | $8.45 | 3100 |
| 2024-11-04 | 47.48 | $8.25 | 5400 |
| 2024-11-01 | 48.64 | $8.32 | 10900 |
| 2024-10-31 | 43.60 | $8.05 | 15700 |
| 2024-10-30 | 44.36 | $8.10 | 13700 |
| 2024-10-29 | 41.84 | $7.97 | 58200 |
| 2024-10-28 | 42.69 | $8.03 | 413100 |
| 2024-10-25 | 42.13 | $8.00 | 3.4M |
| 2024-10-24 | 45.65 | $8.25 | 1.1M |
| 2024-10-23 | 49.59 | $8.50 | — |
| 2024-10-22 | 49.59 | $8.50 | 800 |
| 2024-10-21 | 43.42 | $8.15 | 10800 |
| 2024-10-18 | 43.42 | $8.15 | 200 |
| 2024-10-17 | 46.82 | $8.38 | 5700 |
| 2024-10-16 | 43.53 | $8.20 | 300 |
| 2024-10-15 | 40.83 | $8.06 | 700 |
| 2024-10-14 | 47.28 | $8.48 | 900 |
| 2024-10-11 | 43.22 | $8.28 | — |
| 2024-10-10 | 43.22 | $8.28 | — |
| 2024-10-09 | 43.22 | $8.28 | — |
| 2024-10-08 | 43.22 | $8.28 | 14100 |
| 2024-10-07 | 52.21 | $8.83 | 3400 |
| 2024-10-04 | 43.24 | $8.39 | — |
| 2024-10-03 | 43.24 | $8.39 | — |
| 2024-10-02 | 43.24 | $8.39 | — |
| 2024-10-01 | 43.24 | $8.39 | 1300 |
| 2024-09-30 | 56.62 | $9.07 | — |
| 2024-09-27 | 56.62 | $9.07 | — |
| 2024-09-26 | 56.62 | $9.07 | — |
| 2024-09-25 | 56.62 | $9.07 | 400 |
| 2024-09-24 | 53.88 | $8.91 | 200 |
| 2024-09-23 | 46.00 | $8.52 | 100 |
| 2024-09-20 | 57.19 | $8.99 | 600 |
| 2024-09-19 | 53.78 | $8.84 | 1200 |
| 2024-09-18 | 49.73 | $8.68 | — |
| 2024-09-17 | 49.73 | $8.68 | — |
| 2024-09-16 | 49.73 | $8.68 | 2900 |
| 2024-09-13 | 55.76 | $8.91 | 100 |
| 2024-09-12 | 58.39 | $9.00 | — |
| 2024-09-11 | 58.39 | $9.00 | 200 |
| 2024-09-10 | 55.21 | $8.85 | 1000 |
| 2024-09-09 | 57.72 | $8.94 | 5200 |
| 2024-09-06 | 56.25 | $8.87 | — |
| 2024-09-05 | 56.25 | $8.87 | — |
| 2024-09-04 | 56.25 | $8.87 | — |
| 2024-09-03 | 56.25 | $8.87 | — |
| 2024-08-30 | 56.25 | $8.87 | — |
| 2024-08-29 | 56.25 | $8.87 | — |
| 2024-08-28 | 56.25 | $8.87 | 400 |
| 2024-08-27 | 64.80 | $9.25 | 200 |
| 2024-08-26 | 60.94 | $8.99 | — |
| 2024-08-23 | 60.94 | $8.99 | 32000 |
| 2024-08-22 | 57.19 | $8.76 | — |
| 2024-08-21 | 57.19 | $8.76 | 100 |
| 2024-08-20 | 57.19 | $8.76 | 400 |
| 2024-08-19 | 55.77 | $8.67 | 400 |
| 2024-08-16 | 49.57 | $8.32 | — |
| 2024-08-15 | 49.57 | $8.32 | 1600 |
| 2024-08-14 | 44.35 | $8.06 | — |
| 2024-08-13 | 44.35 | $8.06 | 400 |
| 2024-08-12 | 40.49 | $7.88 | 300 |
| 2024-08-09 | 38.70 | $7.80 | 700 |
| 2024-08-08 | 48.83 | $8.38 | — |
| 2024-08-07 | 48.83 | $8.38 | — |
| 2024-08-06 | 48.83 | $8.38 | — |
| 2024-08-05 | 48.83 | $8.38 | — |
| 2024-08-02 | 48.83 | $8.38 | — |
| 2024-08-01 | 48.83 | $8.38 | 400 |
| 2024-07-31 | 53.63 | $8.65 | 4600 |
| 2024-07-30 | 50.19 | $8.45 | — |
| 2024-07-29 | 50.19 | $8.45 | — |
| 2024-07-26 | 50.19 | $8.45 | — |
| 2024-07-25 | 50.19 | $8.45 | 400 |
| 2024-07-24 | 60.22 | $9.00 | 3100 |
| 2024-07-23 | 57.43 | $8.81 | — |
| 2024-07-22 | 57.43 | $8.81 | — |
| 2024-07-19 | 57.43 | $8.81 | 600 |
| 2024-07-18 | 61.10 | $9.00 | 1500 |
| 2024-07-17 | 53.86 | $8.51 | 300 |
| 2024-07-16 | 52.67 | $8.44 | — |
| 2024-07-15 | 52.67 | $8.44 | — |
| 2024-07-12 | 52.67 | $8.44 | 400 |
| 2024-07-11 | 48.41 | $8.18 | 3800 |
| 2024-07-10 | 41.70 | $7.83 | — |
| 2024-07-09 | 41.70 | $7.83 | 1200 |
| 2024-07-08 | 47.43 | $8.19 | 3200 |
| 2024-07-05 | 49.58 | $8.31 | 300 |
| 2024-07-03 | 49.03 | $8.28 | — |
| 2024-07-02 | 49.03 | $8.28 | — |
| 2024-07-01 | 49.03 | $8.28 | — |
| 2024-06-28 | 49.03 | $8.28 | 300 |
| 2024-06-27 | 49.03 | $8.28 | 600 |
| 2024-06-26 | 53.88 | $8.60 | — |
| 2024-06-25 | 53.88 | $8.60 | — |
| 2024-06-24 | 53.88 | $8.60 | — |
| 2024-06-21 | 53.88 | $8.60 | — |
| 2024-06-20 | 53.88 | $8.60 | 148200 |
| 2024-06-18 | 50.32 | $8.30 | 1300 |
| 2024-06-17 | 46.52 | $8.01 | 3800 |
| 2024-06-14 | 48.08 | $8.14 | 300 |
| 2024-06-13 | 49.42 | $8.25 | — |
| 2024-06-12 | 49.42 | $8.25 | 400 |
| 2024-06-11 | 49.76 | $8.28 | 1600 |
| 2024-06-10 | 53.50 | $8.60 | 1600 |
| 2024-06-07 | 59.75 | $9.07 | 1800 |
| 2024-06-06 | 50.36 | $8.27 | 5100 |
| 2024-06-05 | 61.01 | $8.90 | — |
| 2024-06-04 | 61.01 | $8.90 | 2100 |
| 2024-06-03 | 67.11 | $9.20 | 8100 |
| 2024-05-31 | 62.61 | $8.82 | 5500 |
| 2024-05-30 | 63.70 | $8.87 | 800 |
| 2024-05-29 | 67.49 | $9.04 | 200 |
| 2024-05-28 | 63.76 | $8.73 | 100 |
| 2024-05-24 | 63.76 | $8.73 | 100 |
| 2024-05-23 | 63.76 | $8.73 | — |
| 2024-05-22 | 63.76 | $8.73 | 1100 |
| 2024-05-21 | 61.43 | $8.53 | — |
| 2024-05-20 | 61.43 | $8.53 | 100 |
| 2024-05-17 | 66.44 | $8.79 | 800 |
| 2024-05-16 | 58.07 | $8.12 | — |
| 2024-05-15 | 58.07 | $8.12 | 800 |
| 2024-05-14 | 59.06 | $8.17 | — |
| 2024-05-13 | 59.06 | $8.17 | 100 |
| 2024-05-10 | 57.76 | $8.07 | — |
| 2024-05-09 | 57.76 | $8.07 | 5600 |
| 2024-05-08 | 64.83 | $8.45 | 1600 |
| 2024-05-07 | 52.45 | $7.60 | — |
| 2024-05-06 | 52.45 | $7.60 | — |
| 2024-05-03 | 52.45 | $7.60 | — |
| 2024-05-02 | 52.45 | $7.60 | — |
| 2024-05-01 | 52.45 | $7.60 | — |
| 2024-04-30 | 52.45 | $7.60 | 400 |
| 2024-04-29 | 67.44 | $8.33 | 6200 |
| 2024-04-26 | 63.50 | $8.04 | — |
| 2024-04-25 | 63.50 | $8.04 | — |
| 2024-04-24 | 63.50 | $8.04 | 400 |
| 2024-04-23 | 59.76 | $7.78 | 900 |
| 2024-04-22 | 72.52 | $8.25 | 1900 |
| 2024-04-19 | 56.61 | $7.40 | — |
| 2024-04-18 | 56.61 | $7.40 | — |
| 2024-04-17 | 56.61 | $7.40 | 1100 |
| 2024-04-16 | 58.31 | $7.45 | — |
| 2024-04-15 | 58.31 | $7.45 | 2000 |
| 2024-04-12 | 71.99 | $7.80 | — |
| 2024-04-11 | 71.99 | $7.80 | — |
| 2024-04-10 | 71.99 | $7.80 | — |
| 2024-04-09 | 71.99 | $7.80 | — |
| 2024-04-08 | 71.99 | $7.80 | — |
| 2024-04-05 | 71.99 | $7.80 | 7300 |
| 2024-04-04 | 71.28 | $7.75 | 600 |
| 2024-04-03 | 71.28 | $7.75 | 3000 |
| 2024-04-02 | 63.87 | $7.30 | 100 |
| 2024-04-01 | 66.03 | $7.36 | 1600 |
| 2024-03-28 | 62.85 | $7.20 | 100 |
| 2024-03-27 | 63.56 | $7.22 | — |
| 2024-03-26 | 63.56 | $7.22 | 1500 |
| 2024-03-25 | 62.61 | $7.17 | 300 |
| 2024-03-22 | 60.87 | $7.08 | 3100 |
| 2024-03-21 | 65.02 | $7.21 | — |
| 2024-03-20 | 65.02 | $7.21 | — |
| 2024-03-19 | 65.02 | $7.21 | 200 |
| 2024-03-18 | 62.31 | $7.05 | 2800 |
| 2024-03-15 | 68.99 | $7.26 | 100 |
| 2024-03-14 | 61.75 | $6.87 | 1300 |
| 2024-03-13 | 62.82 | $6.90 | 3600 |
| 2024-03-12 | 66.47 | $7.00 | 500 |
| 2024-03-11 | 63.00 | $6.83 | 7600 |
| 2024-03-08 | 59.99 | $6.70 | 4600 |
| 2024-03-07 | 57.99 | $6.62 | 1100 |
| 2024-03-06 | 57.49 | $6.60 | 700 |
| 2024-03-05 | 54.65 | $6.49 | 1600 |
| 2024-03-04 | 57.29 | $6.57 | 700 |
| 2024-03-01 | 52.96 | $6.41 | 2500 |
| 2024-02-29 | 51.80 | $6.37 | 500 |
| 2024-02-28 | 50.04 | $6.31 | — |
| 2024-02-27 | 50.04 | $6.31 | — |
| 2024-02-26 | 50.04 | $6.31 | 600 |
| 2024-02-23 | 49.78 | $6.30 | 600 |
| 2024-02-22 | 54.09 | $6.46 | 2200 |
| 2024-02-21 | 42.59 | $6.07 | 4100 |
| 2024-02-20 | 47.20 | $6.23 | 2700 |
| 2024-02-16 | 38.97 | $6.02 | 140700 |
| 2024-02-15 | 42.57 | $6.14 | 139800 |
| 2024-02-14 | 39.47 | $6.07 | 31700 |
| 2024-02-13 | 41.93 | $6.15 | 10600 |
| 2024-02-12 | 40.61 | $6.12 | 300 |
| 2024-02-09 | 38.39 | $6.07 | 5500 |
| 2024-02-08 | 37.95 | $6.06 | 4500 |
| 2024-02-07 | 40.71 | $6.16 | — |
| 2024-02-06 | 40.71 | $6.16 | — |
| 2024-02-05 | 40.71 | $6.16 | 1500 |
| 2024-02-02 | 37.19 | $6.07 | 2000 |
| 2024-02-01 | 38.65 | $6.13 | 1500 |
| 2024-01-31 | 39.63 | $6.17 | 71500 |
| 2024-01-30 | 41.90 | $6.26 | 4400 |
| 2024-01-29 | 41.90 | $6.26 | 4500 |
| 2024-01-26 | 41.56 | $6.25 | — |
| 2024-01-25 | 41.56 | $6.25 | 800 |
| 2024-01-24 | 47.81 | $6.50 | 5200 |
| 2024-01-23 | 48.92 | $6.54 | — |
| 2024-01-22 | 48.92 | $6.54 | 4000 |
| 2024-01-19 | 45.78 | $6.43 | 8000 |
| 2024-01-18 | 47.81 | $6.51 | 7600 |
| 2024-01-17 | 44.60 | $6.40 | 6900 |
| 2024-01-16 | 45.82 | $6.45 | 1400 |
| 2024-01-12 | 46.79 | $6.49 | 800 |
| 2024-01-11 | 43.36 | $6.37 | 21400 |
| 2024-01-10 | 50.57 | $6.65 | 9000 |
| 2024-01-09 | 50.57 | $6.65 | 300 |
| 2024-01-08 | 52.26 | $6.71 | 25900 |
| 2024-01-05 | 51.75 | $6.69 | 4100 |
| 2024-01-04 | 53.09 | $6.74 | 6800 |
| 2024-01-03 | 48.53 | $6.56 | 700 |
| 2024-01-02 | 47.17 | $6.51 | — |
| 2023-12-29 | 47.17 | $6.51 | 400 |
| 2023-12-28 | 47.63 | $6.53 | 300 |
| 2023-12-27 | 48.96 | $6.59 | 100 |
| 2023-12-26 | 40.79 | $6.28 | 200 |
| 2023-12-22 | 49.84 | $6.65 | — |
| 2023-12-21 | 49.84 | $6.65 | — |
| 2023-12-20 | 49.84 | $6.65 | — |
| 2023-12-19 | 49.84 | $6.65 | 3900 |
| 2023-12-18 | 36.51 | $6.22 | 2000 |
| 2023-12-15 | 41.93 | $6.44 | 2600 |
| 2023-12-14 | 43.31 | $6.49 | 700 |
| 2023-12-13 | 44.15 | $6.52 | — |
| 2023-12-12 | 44.15 | $6.52 | — |
| 2023-12-11 | 44.15 | $6.52 | 300 |
| 2023-12-08 | 45.14 | $6.56 | 900 |
| 2023-12-07 | 43.63 | $6.51 | 200 |
| 2023-12-06 | 50.77 | $6.78 | 1700 |
| 2023-12-05 | 53.23 | $6.86 | 200 |
| 2023-12-04 | 58.23 | $7.01 | 400 |
| 2023-12-01 | 62.32 | $7.12 | 100 |
| 2023-11-30 | 62.09 | $7.11 | 400 |
| 2023-11-29 | 64.32 | $7.17 | — |
| 2023-11-28 | 64.32 | $7.17 | — |
| 2023-11-27 | 64.32 | $7.17 | 700 |
| 2023-11-24 | 64.66 | $7.18 | 100 |
| 2023-11-22 | 64.97 | $7.19 | 1400 |
| 2023-11-21 | 55.07 | $6.72 | — |
| 2023-11-20 | 55.07 | $6.72 | — |
| 2023-11-17 | 55.07 | $6.72 | — |
| 2023-11-16 | 55.07 | $6.72 | 4000 |
| 2023-11-15 | 54.63 | $6.70 | — |
| 2023-11-14 | 54.63 | $6.70 | 1200 |
| 2023-11-13 | 60.88 | $6.93 | 1000 |
| 2023-11-10 | 54.92 | $6.65 | — |
| 2023-11-09 | 54.92 | $6.65 | 3700 |
| 2023-11-08 | 54.24 | $6.62 | 100 |
| 2023-11-07 | 50.23 | $6.45 | — |
| 2023-11-06 | 50.23 | $6.45 | 14200 |
| 2023-11-03 | 53.20 | $6.57 | 2000 |
| 2023-11-02 | 50.17 | $6.44 | 800 |
| 2023-11-01 | 49.20 | $6.40 | — |
| 2023-10-31 | 49.20 | $6.40 | — |
| 2023-10-30 | 49.20 | $6.40 | 1000 |
| 2023-10-27 | 50.46 | $6.46 | — |
| 2023-10-26 | 50.46 | $6.46 | 600 |
| 2023-10-25 | 46.35 | $6.26 | 200 |
| 2023-10-24 | 48.25 | $6.36 | 5300 |
| 2023-10-23 | 56.90 | $6.75 | — |
| 2023-10-20 | 56.90 | $6.75 | 500 |
| 2023-10-19 | 55.42 | $6.67 | 3600 |
| 2023-10-18 | 46.73 | $6.27 | 2700 |
| 2023-10-17 | 48.53 | $6.35 | 21700 |
| 2023-10-16 | 49.43 | $6.39 | 3300 |
| 2023-10-13 | 44.26 | $6.18 | 8900 |
| 2023-10-12 | 45.31 | $6.23 | 7100 |
| 2023-10-11 | 52.65 | $6.54 | 48200 |
| 2023-10-10 | 51.20 | $6.48 | 140800 |
| 2023-10-09 | 47.63 | $6.34 | 16400 |
| 2023-10-06 | 47.63 | $6.34 | 200 |
| 2023-10-05 | 47.39 | $6.33 | — |
| 2023-10-04 | 47.39 | $6.33 | — |
| 2023-10-03 | 47.39 | $6.33 | 500 |
| 2023-10-02 | 42.74 | $6.13 | 21100 |
| 2023-09-29 | 50.09 | $6.48 | — |
| 2023-09-28 | 50.09 | $6.48 | 1500 |
| 2023-09-27 | 46.28 | $6.32 | 1500 |
| 2023-09-26 | 47.35 | $6.37 | 17700 |
| 2023-09-25 | 51.68 | $6.56 | 1100 |
| 2023-09-22 | 44.30 | $6.27 | 26000 |
| 2023-09-21 | 50.35 | $6.51 | 3300 |
| 2023-09-20 | 52.62 | $6.59 | 100 |
| 2023-09-19 | 52.62 | $6.59 | 1000 |
| 2023-09-18 | 44.07 | $6.29 | 900 |
| 2023-09-15 | 39.20 | $6.15 | 1600 |
| 2023-09-14 | 46.97 | $6.43 | 1500 |
| 2023-09-13 | 44.35 | $6.36 | — |
| 2023-09-12 | 44.35 | $6.36 | — |
| 2023-09-11 | 44.35 | $6.36 | 100 |
| 2023-09-08 | 41.52 | $6.28 | 100 |
| 2023-09-07 | 38.56 | $6.20 | 500 |
| 2023-09-06 | 39.03 | $6.22 | 1300 |
| 2023-09-05 | 45.02 | $6.45 | — |
| 2023-09-01 | 45.02 | $6.45 | 300 |
| 2023-08-31 | 53.02 | $6.70 | 1600 |
| 2023-08-30 | 53.74 | $6.72 | — |
| 2023-08-29 | 53.74 | $6.72 | 17700 |
| 2023-08-28 | 55.81 | $6.78 | 300 |
| 2023-08-25 | 53.84 | $6.71 | 1400 |
| 2023-08-24 | 55.52 | $6.76 | 300 |
| 2023-08-23 | 52.42 | $6.65 | 13200 |
| 2023-08-22 | 53.38 | $6.68 | 11300 |
| 2023-08-21 | 52.27 | $6.64 | 8500 |
| 2023-08-18 | 53.18 | $6.67 | 1900 |
| 2023-08-17 | 49.89 | $6.55 | — |
| 2023-08-16 | 49.89 | $6.55 | 7500 |
| 2023-08-15 | 50.42 | $6.57 | 2300 |
| 2023-08-14 | 55.80 | $6.76 | 400 |
| 2023-08-11 | 63.21 | $6.98 | 1200 |
| 2023-08-10 | 62.13 | $6.93 | 200 |
| 2023-08-09 | 53.19 | $6.59 | — |
| 2023-08-08 | 53.19 | $6.59 | 2400 |
| 2023-08-07 | 48.34 | $6.44 | — |
| 2023-08-04 | 48.34 | $6.44 | — |
| 2023-08-03 | 48.34 | $6.44 | — |
| 2023-08-02 | 48.34 | $6.44 | — |
| 2023-08-01 | 48.34 | $6.44 | 1100 |
| 2023-07-31 | 47.78 | $6.42 | 60600 |
| 2023-07-28 | 52.35 | $6.59 | 1000 |
| 2023-07-27 | 52.35 | $6.59 | 1400 |
| 2023-07-26 | 53.44 | $6.63 | 200 |
| 2023-07-25 | 55.07 | $6.69 | 4100 |
| 2023-07-24 | 61.60 | $6.91 | — |
| 2023-07-21 | 61.60 | $6.91 | — |
| 2023-07-20 | 61.60 | $6.91 | — |
| 2023-07-19 | 61.60 | $6.91 | 300 |
| 2023-07-18 | 60.56 | $6.85 | 12500 |
| 2023-07-17 | 63.27 | $6.95 | 700 |
| 2023-07-14 | 58.90 | $6.70 | 1000 |
| 2023-07-13 | 69.97 | $7.05 | 1500 |
| 2023-07-12 | 69.18 | $7.00 | 4800 |
| 2023-07-11 | 65.40 | $6.78 | 600 |
| 2023-07-10 | 53.90 | $6.31 | — |
| 2023-07-07 | 53.90 | $6.31 | — |
| 2023-07-06 | 53.90 | $6.31 | 1700 |
| 2023-07-05 | 58.13 | $6.43 | 3100 |
| 2023-07-03 | 60.38 | $6.49 | — |
| 2023-06-30 | 60.38 | $6.49 | 4300 |
| 2023-06-29 | 68.33 | $6.69 | — |
| 2023-06-28 | 68.33 | $6.69 | — |
| 2023-06-27 | 68.33 | $6.69 | 227800 |
| 2023-06-26 | 58.49 | $6.27 | — |
| 2023-06-23 | 58.49 | $6.27 | — |
| 2023-06-22 | 58.49 | $6.27 | — |
| 2023-06-21 | 58.49 | $6.27 | — |
| 2023-06-20 | 58.49 | $6.27 | 6600 |
| 2023-06-16 | 61.29 | $6.35 | — |
| 2023-06-15 | 61.29 | $6.35 | 140100 |
| 2023-06-14 | 60.87 | $6.33 | 365900 |
| 2023-06-13 | 56.33 | $6.13 | 17700 |
| 2023-06-12 | 55.84 | $6.11 | 2600 |
| 2023-06-09 | 52.84 | $5.99 | 400 |
| 2023-06-08 | 57.81 | $6.15 | 4600 |
| 2023-06-07 | 53.95 | $6.00 | 32800 |
| 2023-06-06 | 49.89 | $5.86 | — |
| 2023-06-05 | 49.89 | $5.86 | 1000 |
| 2023-06-02 | 53.88 | $5.99 | 1400 |
| 2023-06-01 | 47.08 | $5.77 | 200 |
| 2023-05-31 | 49.94 | $5.86 | — |
| 2023-05-30 | 49.94 | $5.86 | — |
| 2023-05-26 | 49.94 | $5.86 | 22800 |
| 2023-05-25 | 49.06 | $5.83 | 200 |
| 2023-05-24 | 51.35 | $5.91 | — |
| 2023-05-23 | 51.35 | $5.91 | 2100 |
| 2023-05-22 | 46.86 | $5.75 | 3800 |
| 2023-05-19 | 42.78 | $5.62 | 100 |
| 2023-05-18 | 36.36 | $5.44 | 7200 |
| 2023-05-17 | 40.97 | $5.63 | 1300 |
| 2023-05-16 | 37.40 | $5.54 | 2000 |
| 2023-05-15 | 42.57 | $5.73 | — |
| 2023-05-12 | 42.57 | $5.73 | — |
| 2023-05-11 | 42.57 | $5.73 | 4600 |
| 2023-05-10 | 41.84 | $5.71 | — |
| 2023-05-09 | 41.84 | $5.71 | 3800 |
| 2023-05-08 | 37.19 | $5.58 | 600 |
| 2023-05-05 | 37.85 | $5.61 | 600 |
| 2023-05-04 | 34.13 | $5.51 | 100 |
| 2023-05-03 | 37.78 | $5.68 | 2800 |
| 2023-05-02 | 43.52 | $5.90 | 400 |
| 2023-05-01 | 43.52 | $5.90 | — |
| 2023-04-28 | 43.52 | $5.90 | 1700 |
| 2023-04-27 | 45.68 | $5.98 | — |
| 2023-04-26 | 45.68 | $5.98 | — |
| 2023-04-25 | 45.68 | $5.98 | 7500 |
| 2023-04-24 | 50.23 | $6.15 | 500 |
| 2023-04-21 | 49.67 | $6.13 | — |
| 2023-04-20 | 49.67 | $6.13 | 1300 |
| 2023-04-19 | 47.54 | $6.05 | — |
| 2023-04-18 | 47.54 | $6.05 | 400 |
| 2023-04-17 | 49.92 | $6.15 | 800 |
| 2023-04-14 | 48.19 | $6.08 | — |
| 2023-04-13 | 48.19 | $6.08 | 300 |
| 2023-04-12 | 30.60 | $5.51 | — |
| 2023-04-11 | 30.60 | $5.51 | — |
| 2023-04-10 | 30.60 | $5.51 | 1100 |
| 2023-04-06 | 34.28 | $5.72 | — |
| 2023-04-05 | 34.28 | $5.72 | — |
| 2023-04-04 | 34.28 | $5.72 | — |
| 2023-04-03 | 34.28 | $5.72 | — |
| 2023-03-31 | 34.28 | $5.72 | — |
| 2023-03-30 | 34.28 | $5.72 | 7900 |
| 2023-03-29 | 26.56 | $5.47 | — |
| 2023-03-28 | 26.56 | $5.47 | — |
| 2023-03-27 | 26.56 | $5.47 | 200 |
| 2023-03-24 | 29.94 | $5.75 | — |
| 2023-03-23 | 29.94 | $5.75 | 700 |
| 2023-03-22 | 37.65 | $6.25 | 100 |
| 2023-03-21 | 27.33 | $5.96 | — |
| 2023-03-20 | 27.33 | $5.96 | 1000 |
| 2023-03-17 | 25.41 | $5.91 | 1200 |
| 2023-03-16 | 27.48 | $6.06 | 2000 |
| 2023-03-15 | 27.48 | $6.06 | 1100 |
| 2023-03-14 | 35.94 | $6.54 | 3300 |
| 2023-03-13 | 31.78 | $6.44 | 7800 |
| 2023-03-10 | 57.14 | $7.16 | — |
| 2023-03-09 | 57.14 | $7.16 | — |
| 2023-03-08 | 57.14 | $7.16 | — |
| 2023-03-07 | 57.14 | $7.16 | — |
| 2023-03-06 | 57.14 | $7.16 | 400 |
| 2023-03-03 | 59.17 | $7.20 | 400 |
| 2023-03-02 | 49.34 | $6.97 | — |
| 2023-03-01 | 49.34 | $6.97 | — |
| 2023-02-28 | 49.34 | $6.97 | — |
| 2023-02-27 | 49.34 | $6.97 | 1900 |
| 2023-02-24 | 51.54 | $7.02 | — |
| 2023-02-23 | 51.54 | $7.02 | — |
| 2023-02-22 | 51.54 | $7.02 | — |
| 2023-02-21 | 51.54 | $7.02 | — |
| 2023-02-17 | 51.54 | $7.02 | — |
| 2023-02-16 | 51.54 | $7.02 | 79200 |
| 2023-02-15 | 47.41 | $6.90 | 60000 |
| 2023-02-14 | 55.24 | $7.11 | 500 |
| 2023-02-13 | 58.28 | $7.18 | — |
| 2023-02-10 | 58.28 | $7.18 | — |
| 2023-02-09 | 58.28 | $7.18 | 100 |
| 2023-02-08 | 54.94 | $7.07 | — |
| 2023-02-07 | 54.94 | $7.07 | — |
| 2023-02-06 | 54.94 | $7.07 | — |
| 2023-02-03 | 54.94 | $7.07 | — |
| 2023-02-02 | 54.94 | $7.07 | — |
| 2023-02-01 | 54.94 | $7.07 | 300 |
| 2023-01-31 | 65.06 | $7.36 | 385300 |
| 2023-01-30 | 62.57 | $7.25 | — |
| 2023-01-27 | 62.57 | $7.25 | 84100 |
| 2023-01-26 | 60.74 | $7.17 | 20900 |
| 2023-01-25 | 60.74 | $7.17 | — |
| 2023-01-24 | 60.74 | $7.17 | 4600 |
| 2023-01-23 | 60.74 | $7.17 | 600 |
| 2023-01-20 | 60.54 | $7.16 | — |
| 2023-01-19 | 60.54 | $7.16 | — |
| 2023-01-18 | 60.54 | $7.16 | — |
| 2023-01-17 | 60.54 | $7.16 | 1300 |
| 2023-01-13 | 65.06 | $7.33 | 100 |
| 2023-01-12 | 65.06 | $7.33 | — |
| 2023-01-11 | 65.06 | $7.33 | 3200 |
| 2023-01-10 | 64.39 | $7.28 | — |
| 2023-01-09 | 64.39 | $7.28 | 500 |
| 2023-01-06 | 62.02 | $7.10 | — |
| 2023-01-05 | 62.02 | $7.10 | 100 |
| 2023-01-04 | 63.94 | $7.19 | 6900 |
| 2023-01-03 | 59.29 | $6.84 | 3800 |
| 2022-12-30 | 55.05 | $6.57 | 3900 |
| 2022-12-29 | 58.03 | $6.71 | — |
| 2022-12-28 | 58.03 | $6.71 | — |
| 2022-12-27 | 58.03 | $6.71 | — |
| 2022-12-23 | 58.03 | $6.71 | 4300 |
| 2022-12-22 | 62.99 | $6.96 | 1700 |
| 2022-12-21 | 53.66 | $6.34 | — |
| 2022-12-20 | 53.66 | $6.34 | — |
| 2022-12-19 | 53.66 | $6.34 | 6000 |
| 2022-12-16 | 58.78 | $6.59 | 4400 |
| 2022-12-15 | 52.60 | $6.23 | 100 |
| 2022-12-14 | 52.60 | $6.23 | 100 |
| 2022-12-13 | 52.60 | $6.23 | 200 |
| 2022-12-12 | 49.34 | $6.05 | 400 |
| 2022-12-09 | 53.62 | $6.27 | — |
| 2022-12-08 | 53.62 | $6.27 | — |
| 2022-12-07 | 53.62 | $6.27 | 500 |
| 2022-12-06 | 53.80 | $6.28 | 200 |
| 2022-12-05 | 55.97 | $6.40 | 1100 |
| 2022-12-02 | 53.60 | $6.24 | 300 |
| 2022-12-01 | 60.55 | $6.60 | — |
| 2022-11-30 | 60.55 | $6.60 | 200 |
| 2022-11-29 | 60.03 | $6.56 | — |
| 2022-11-28 | 60.03 | $6.56 | 2400 |
| 2022-11-25 | 58.04 | $6.40 | 1600 |
| 2022-11-23 | 60.93 | $6.56 | 600 |
| 2022-11-22 | 58.86 | $6.39 | 1800 |
| 2022-11-21 | 56.27 | $6.19 | 1700 |
| 2022-11-18 | 56.61 | $6.21 | 1100 |
| 2022-11-17 | 47.09 | $5.58 | 900 |
| 2022-11-16 | 57.10 | $6.11 | 4700 |
| 2022-11-15 | 48.22 | $5.66 | 9500 |
| 2022-11-14 | 51.61 | $5.81 | 800 |
| 2022-11-11 | 56.92 | $6.02 | 700 |
| 2022-11-10 | 51.24 | $5.77 | 300 |
| 2022-11-09 | 49.99 | $5.72 | — |
| 2022-11-08 | 49.99 | $5.72 | — |
| 2022-11-07 | 49.99 | $5.72 | 800 |
| 2022-11-04 | 50.66 | $5.75 | 500 |
| 2022-11-03 | 60.08 | $6.12 | — |
| 2022-11-02 | 60.08 | $6.12 | — |
| 2022-11-01 | 60.08 | $6.12 | — |
| 2022-10-31 | 60.08 | $6.12 | 400 |
| 2022-10-28 | 60.32 | $6.13 | 5300 |
| 2022-10-27 | 55.65 | $5.86 | — |
| 2022-10-26 | 55.65 | $5.86 | — |
| 2022-10-25 | 55.65 | $5.86 | 1000 |
| 2022-10-24 | 59.91 | $6.05 | 100 |
| 2022-10-21 | 57.12 | $5.88 | — |
| 2022-10-20 | 57.12 | $5.88 | 100 |
| 2022-10-19 | 51.97 | $5.59 | 200 |
| 2022-10-18 | 57.89 | $5.85 | 1700 |
| 2022-10-17 | 54.07 | $5.65 | 200 |
| 2022-10-14 | 50.89 | $5.50 | 1000 |
| 2022-10-13 | 51.80 | $5.54 | 1700 |
| 2022-10-12 | 47.10 | $5.33 | 300 |
| 2022-10-11 | 48.38 | $5.39 | 700 |
| 2022-10-10 | 47.48 | $5.35 | 300 |
| 2022-10-07 | 50.41 | $5.49 | — |
| 2022-10-06 | 50.41 | $5.49 | — |
| 2022-10-05 | 50.41 | $5.49 | 100 |
| 2022-10-04 | 60.50 | $5.93 | 800 |
| 2022-10-03 | 59.45 | $5.87 | 1000 |
| 2022-09-30 | 58.93 | $5.84 | — |
| 2022-09-29 | 58.93 | $5.84 | — |
| 2022-09-28 | 58.93 | $5.84 | 200 |
| 2022-09-27 | 50.62 | $5.38 | 400 |
| 2022-09-26 | 52.60 | $5.47 | — |
| 2022-09-23 | 52.60 | $5.47 | 2700 |
| 2022-09-22 | 56.35 | $5.64 | 400 |
| 2022-09-21 | 60.71 | $5.82 | — |
| 2022-09-20 | 60.71 | $5.82 | 700 |
| 2022-09-19 | 63.16 | $5.92 | — |
| 2022-09-16 | 63.16 | $5.92 | — |
| 2022-09-15 | 63.16 | $5.92 | 2300 |
| 2022-09-14 | 56.01 | $5.45 | — |
| 2022-09-13 | 56.01 | $5.45 | — |
| 2022-09-12 | 56.01 | $5.45 | 400 |
| 2022-09-09 | 56.01 | $5.45 | 36100 |
| 2022-09-08 | 47.11 | $4.95 | — |
| 2022-09-07 | 47.11 | $4.95 | — |
| 2022-09-06 | 47.11 | $4.95 | 39000 |
| 2022-09-02 | 53.20 | $5.28 | 400 |
| 2022-09-01 | 51.76 | $5.20 | 1400 |
| 2022-08-31 | 45.18 | $4.87 | — |
| 2022-08-30 | 45.18 | $4.87 | 1300 |
| 2022-08-29 | 40.27 | $4.65 | 2900 |
| 2022-08-26 | 39.09 | $4.60 | — |
| 2022-08-25 | 39.09 | $4.60 | — |
| 2022-08-24 | 39.09 | $4.60 | 100 |
| 2022-08-23 | 39.36 | $4.62 | 11300 |
| 2022-08-22 | 46.95 | $5.12 | — |
| 2022-08-19 | 46.95 | $5.12 | 100 |
| 2022-08-18 | 46.95 | $5.12 | 1200 |
| 2022-08-17 | 44.94 | $5.01 | — |
| 2022-08-16 | 44.94 | $5.01 | 1500 |
| 2022-08-15 | 49.38 | $5.30 | — |
| 2022-08-12 | 49.38 | $5.30 | 1000 |
| 2022-08-11 | 50.15 | $5.35 | 900 |
| 2022-08-10 | 47.83 | $5.20 | 100 |
| 2022-08-09 | 47.83 | $5.20 | 9000 |
| 2022-08-08 | 45.22 | $5.03 | 400 |
| 2022-08-05 | 46.39 | $5.12 | 34100 |
| 2022-08-04 | 47.42 | $5.20 | — |
| 2022-08-03 | 47.42 | $5.20 | 1600 |
| 2022-08-02 | 45.65 | $5.07 | 100 |
| 2022-08-01 | 42.68 | $4.86 | 600 |
| 2022-07-29 | 40.63 | $4.72 | 400 |
| 2022-07-28 | 41.44 | $4.80 | 2400 |
| 2022-07-27 | 44.03 | $5.05 | 300 |
| 2022-07-26 | 45.88 | $5.22 | 1600 |
| 2022-07-25 | 47.32 | $5.35 | 2400 |
| 2022-07-22 | 42.85 | $5.01 | 1800 |
| 2022-07-21 | 47.34 | $5.41 | 7100 |
| 2022-07-20 | 44.14 | $5.18 | 1000 |
| 2022-07-19 | 42.26 | $5.05 | 1200 |
| 2022-07-18 | 42.36 | $5.06 | 9300 |
| 2022-07-15 | 37.84 | $4.75 | 3200 |
| 2022-07-14 | 36.62 | $4.67 | 700 |
| 2022-07-13 | 39.57 | $4.99 | 29100 |
| 2022-07-12 | 38.69 | $4.93 | 10800 |
| 2022-07-11 | 39.51 | $5.02 | 71900 |
| 2022-07-08 | 41.16 | $5.20 | 3000 |
| 2022-07-07 | 43.89 | $5.48 | 8500 |
| 2022-07-06 | 38.05 | $5.06 | 600 |
| 2022-07-05 | 46.47 | $5.83 | 600 |
| 2022-07-01 | 47.24 | $5.89 | 600 |
| 2022-06-30 | 57.01 | $6.54 | 300 |
| 2022-06-29 | 55.67 | $6.44 | — |
| 2022-06-28 | 55.67 | $6.44 | 300 |
| 2022-06-27 | 48.25 | $5.93 | 600 |
| 2022-06-24 | 48.08 | $5.92 | — |
| 2022-06-23 | 48.08 | $5.92 | 300 |
| 2022-06-22 | 58.29 | $6.54 | 1000 |
| 2022-06-21 | 54.76 | $6.30 | 900 |
| 2022-06-17 | 50.98 | $6.07 | 1000 |
| 2022-06-16 | 50.30 | $6.03 | 300 |
| 2022-06-15 | 48.41 | $5.92 | 500 |
| 2022-06-14 | 40.85 | $5.53 | 1900 |
| 2022-06-13 | 43.16 | $5.68 | 19600 |
| 2022-06-10 | 44.11 | $5.74 | 600 |
| 2022-06-09 | 59.40 | $6.48 | 5800 |
| 2022-06-08 | 60.75 | $6.53 | 400 |
| 2022-06-07 | 59.70 | $6.47 | 5800 |
| 2022-06-06 | 58.66 | $6.41 | 4700 |
| 2022-06-03 | 59.64 | $6.45 | — |
| 2022-06-02 | 59.64 | $6.45 | 8400 |
| 2022-06-01 | 58.70 | $6.39 | — |
| 2022-05-31 | 58.70 | $6.39 | 200 |
| 2022-05-27 | 57.97 | $6.34 | 100 |
| 2022-05-26 | 61.27 | $6.50 | 4100 |
| 2022-05-25 | 57.85 | $6.26 | 300 |
| 2022-05-24 | 60.60 | $6.39 | 400 |
| 2022-05-23 | 54.42 | $6.00 | 3100 |
| 2022-05-20 | 55.27 | $6.04 | 300 |
| 2022-05-19 | 56.09 | $6.08 | — |
| 2022-05-18 | 56.09 | $6.08 | — |
| 2022-05-17 | 56.09 | $6.08 | 1800 |
| 2022-05-16 | 44.07 | $5.41 | — |
| 2022-05-13 | 44.07 | $5.41 | 8400 |
| 2022-05-12 | 45.07 | $5.47 | 3200 |
| 2022-05-11 | 48.36 | $5.66 | 2400 |
| 2022-05-10 | 46.00 | $5.54 | 400 |
| 2022-05-09 | 38.90 | $5.22 | 1200 |
| 2022-05-06 | 45.88 | $5.61 | 700 |
| 2022-05-05 | 46.49 | $5.64 | 100 |
| 2022-05-04 | 57.35 | $6.09 | 72700 |
| 2022-05-03 | 53.69 | $5.93 | 1200 |
| 2022-05-02 | 55.97 | $6.01 | 300 |
| 2022-04-29 | 54.12 | $5.93 | — |
| 2022-04-28 | 54.12 | $5.93 | 2000 |
| 2022-04-27 | 54.64 | $5.95 | 1.4M |
| 2022-04-26 | 54.22 | $5.93 | 200 |
| 2022-04-25 | 52.14 | $5.83 | — |
| 2022-04-22 | 52.14 | $5.83 | — |
| 2022-04-21 | 52.14 | $5.83 | — |
| 2022-04-20 | 52.14 | $5.83 | 1500 |
| 2022-04-19 | 43.56 | $5.42 | — |
| 2022-04-18 | 43.56 | $5.42 | 800 |
| 2022-04-14 | 45.73 | $5.54 | 200 |
| 2022-04-13 | 50.06 | $5.76 | — |
| 2022-04-12 | 50.06 | $5.76 | — |
| 2022-04-11 | 50.06 | $5.76 | 600 |
| 2022-04-08 | 49.31 | $5.72 | — |
| 2022-04-07 | 49.31 | $5.72 | 1800 |
| 2022-04-06 | 43.37 | $5.41 | 200 |
| 2022-04-05 | 59.65 | $6.17 | — |
| 2022-04-04 | 59.65 | $6.17 | — |
| 2022-04-01 | 59.65 | $6.17 | 5800 |
| 2022-03-31 | 54.87 | $5.92 | 6100 |
| 2022-03-30 | 55.62 | $5.95 | 11300 |
| 2022-03-29 | 56.85 | $6.00 | 5000 |
| 2022-03-28 | 52.67 | $5.79 | 17200 |
| 2022-03-25 | 52.67 | $5.79 | 300 |
| 2022-03-24 | 53.34 | $5.82 | 1800 |
| 2022-03-23 | 55.11 | $5.90 | 14100 |
| 2022-03-22 | 66.31 | $6.33 | 600 |
| 2022-03-21 | 59.60 | $5.96 | — |
| 2022-03-18 | 59.60 | $5.96 | 600 |
| 2022-03-17 | 63.29 | $6.08 | 51600 |
| 2022-03-16 | 50.05 | $5.54 | — |
| 2022-03-15 | 50.05 | $5.54 | 1300 |
| 2022-03-14 | 17.08 | $4.88 | 100 |
| 2022-03-11 | 17.08 | $4.88 | — |
| 2022-03-10 | 17.08 | $4.88 | — |
| 2022-03-09 | 17.08 | $4.88 | — |
| 2022-03-08 | 17.08 | $4.88 | 200 |
| 2022-03-07 | 68.54 | $5.85 | — |
| 2022-03-04 | 68.54 | $5.85 | — |
| 2022-03-03 | 68.54 | $5.85 | — |
| 2022-03-02 | 68.54 | $5.85 | — |
| 2022-03-01 | 68.54 | $5.85 | — |
| 2022-02-28 | 68.54 | $5.85 | — |
| 2022-02-25 | 68.54 | $5.85 | — |
| 2022-02-24 | 68.54 | $5.85 | — |
| 2022-02-23 | 68.54 | $5.85 | — |
| 2022-02-22 | 68.54 | $5.85 | — |
| 2022-02-18 | 68.54 | $5.85 | — |
| 2022-02-17 | 68.54 | $5.85 | — |
| 2022-02-16 | 68.54 | $5.85 | — |
| 2022-02-15 | 68.54 | $5.85 | — |
| 2022-02-14 | 68.54 | $5.85 | — |
| 2022-02-11 | 68.54 | $5.85 | — |
| 2022-02-10 | 68.54 | $5.85 | — |
| 2022-02-09 | 68.54 | $5.85 | — |
| 2022-02-08 | 68.54 | $5.85 | — |
| 2022-02-07 | 68.54 | $5.85 | — |
| 2022-02-04 | 68.54 | $5.85 | — |
| 2022-02-03 | 68.54 | $5.85 | — |
| 2022-02-02 | 68.54 | $5.85 | — |
| 2022-02-01 | 68.54 | $5.85 | — |
| 2022-01-31 | 68.54 | $5.85 | — |
| 2022-01-28 | 68.54 | $5.85 | — |
| 2022-01-27 | 68.54 | $5.85 | 600 |
| 2022-01-26 | 76.91 | $5.99 | — |
| 2022-01-25 | 76.91 | $5.99 | — |
| 2022-01-24 | 76.91 | $5.99 | — |
| 2022-01-21 | 76.91 | $5.99 | 300 |
| 2022-01-20 | 67.42 | $5.58 | — |
| 2022-01-19 | 67.42 | $5.58 | — |
| 2022-01-18 | 67.42 | $5.58 | — |
| 2022-01-14 | 67.42 | $5.58 | 900 |
| 2022-01-13 | 47.12 | $5.11 | — |
| 2022-01-12 | 47.12 | $5.11 | — |
| 2022-01-11 | 47.12 | $5.11 | — |
| 2022-01-10 | 47.12 | $5.11 | — |
| 2022-01-07 | 47.12 | $5.11 | — |
| 2022-01-06 | 47.12 | $5.11 | — |
| 2022-01-05 | 47.12 | $5.11 | 5000 |
| 2022-01-04 | 48.93 | $5.15 | — |
| 2022-01-03 | 48.93 | $5.15 | — |
| 2021-12-31 | 48.93 | $5.15 | 500 |
| 2021-12-30 | 45.33 | $5.07 | 200 |
| 2021-12-29 | 50.87 | $5.20 | 1000 |
| 2021-12-28 | 46.05 | $5.10 | 300 |
| 2021-12-27 | 53.54 | $5.25 | 1700 |
| 2021-12-23 | 36.56 | $4.99 | — |
| 2021-12-22 | 36.56 | $4.99 | — |
| 2021-12-21 | 36.56 | $4.99 | — |
| 2021-12-20 | 36.56 | $4.99 | — |
| 2021-12-17 | 36.56 | $4.99 | — |
| 2021-12-16 | 36.56 | $4.99 | 700 |
| 2021-12-15 | 30.05 | $4.90 | 1000 |
| 2021-12-14 | 30.05 | $4.90 | — |
| 2021-12-13 | 30.05 | $4.90 | — |
| 2021-12-10 | 30.05 | $4.90 | — |
| 2021-12-09 | 30.05 | $4.90 | — |
| 2021-12-08 | 30.05 | $4.90 | — |
| 2021-12-07 | 30.05 | $4.90 | 1000 |
| 2021-12-06 | 23.35 | $4.79 | — |
| 2021-12-03 | 23.35 | $4.79 | 500 |
| 2021-12-02 | 25.78 | $4.91 | — |
| 2021-12-01 | 25.78 | $4.91 | — |
| 2021-11-30 | 25.78 | $4.91 | 1000 |
| 2021-11-29 | 21.08 | $4.83 | — |
| 2021-11-26 | 21.08 | $4.83 | 3000 |
| 2021-11-24 | 29.82 | $5.24 | 500 |
| 2021-11-23 | 40.79 | $5.52 | — |
| 2021-11-22 | 40.79 | $5.52 | — |
| 2021-11-19 | 40.79 | $5.52 | — |
| 2021-11-18 | 40.79 | $5.52 | — |
| 2021-11-17 | 40.79 | $5.52 | — |
| 2021-11-16 | 40.79 | $5.52 | 1000 |
| 2021-11-15 | 40.21 | $5.51 | 200 |
| 2021-11-12 | 55.69 | $5.81 | — |
| 2021-11-11 | 55.69 | $5.81 | — |
| 2021-11-10 | 55.69 | $5.81 | — |
| 2021-11-09 | 55.69 | $5.81 | — |
| 2021-11-08 | 55.69 | $5.81 | 300 |
| 2021-11-05 | 47.94 | $5.66 | 900 |
| 2021-11-04 | 45.52 | $5.62 | — |
| 2021-11-03 | 45.52 | $5.62 | — |
| 2021-11-02 | 45.52 | $5.62 | — |
| 2021-11-01 | 45.52 | $5.62 | 2000 |
| 2021-10-29 | 36.53 | $5.47 | — |
| 2021-10-28 | 36.53 | $5.47 | 1100 |
| 2021-10-27 | 39.68 | $5.55 | — |
| 2021-10-26 | 39.68 | $5.55 | — |
| 2021-10-25 | 39.68 | $5.55 | 200 |
| 2021-10-22 | 37.36 | $5.51 | — |
| 2021-10-21 | 37.36 | $5.51 | 600 |
| 2021-10-20 | 58.77 | $5.93 | 600 |
| 2021-10-19 | 67.52 | $6.03 | 200 |
| 2021-10-18 | 55.58 | $5.84 | — |
| 2021-10-15 | 55.58 | $5.84 | — |
| 2021-10-14 | 55.58 | $5.84 | — |
| 2021-10-13 | 55.58 | $5.84 | 100 |
| 2021-10-12 | 64.76 | $5.93 | 5000 |
| 2021-10-11 | 54.43 | $5.80 | — |
| 2021-10-08 | 54.43 | $5.80 | — |
| 2021-10-07 | 54.43 | $5.80 | — |
| 2021-10-06 | 54.43 | $5.80 | — |
| 2021-10-05 | 54.43 | $5.80 | 200 |
| 2021-10-04 | 58.52 | $5.84 | — |
| 2021-10-01 | 58.52 | $5.84 | 100 |
| 2021-09-30 | 88.47 | $6.04 | — |
| 2021-09-29 | 88.47 | $6.04 | 400 |
| 2021-09-28 | 87.30 | $6.00 | — |
| 2021-09-27 | 87.30 | $6.00 | 200 |
| 2021-09-24 | 79.92 | $5.84 | — |
| 2021-09-23 | 79.92 | $5.84 | — |
| 2021-09-22 | 79.92 | $5.84 | 100 |
| 2021-09-21 | 79.92 | $5.84 | — |
| 2021-09-20 | 79.92 | $5.84 | — |
| 2021-09-17 | 79.92 | $5.84 | — |
| 2021-09-16 | 79.92 | $5.84 | — |
| 2021-09-15 | 79.92 | $5.84 | — |
| 2021-09-14 | 79.92 | $5.84 | — |
| 2021-09-13 | 79.92 | $5.84 | — |
| 2021-09-10 | 79.92 | $5.84 | — |
| 2021-09-09 | 79.92 | $5.84 | 1900 |
| 2021-09-08 | 77.24 | $5.78 | — |
| 2021-09-07 | 77.24 | $5.78 | — |
| 2021-09-03 | 77.24 | $5.78 | — |
| 2021-09-02 | 77.24 | $5.78 | — |
| 2021-09-01 | 77.24 | $5.78 | — |
| 2021-08-31 | 77.24 | $5.78 | 3000 |
| 2021-08-30 | 77.24 | $5.78 | — |
| 2021-08-27 | 77.24 | $5.78 | — |
| 2021-08-26 | 77.24 | $5.78 | — |
| 2021-08-25 | 77.24 | $5.78 | 400 |
| 2021-08-24 | 77.24 | $5.78 | — |
| 2021-08-23 | 77.24 | $5.78 | 200 |
| 2021-08-20 | 73.02 | $5.65 | — |
| 2021-08-19 | 73.02 | $5.65 | — |
| 2021-08-18 | 73.02 | $5.65 | — |
| 2021-08-17 | 73.02 | $5.65 | — |
| 2021-08-16 | 73.02 | $5.65 | — |
| 2021-08-13 | 73.02 | $5.65 | 1000 |
| 2021-08-12 | 73.02 | $5.65 | — |
| 2021-08-11 | 73.02 | $5.65 | 800 |
| 2021-08-10 | 53.07 | $5.20 | — |
| 2021-08-09 | 53.07 | $5.20 | — |
| 2021-08-06 | 53.07 | $5.20 | — |
| 2021-08-05 | 53.07 | $5.20 | — |
| 2021-08-04 | 53.07 | $5.20 | — |
| 2021-08-03 | 53.07 | $5.20 | — |
| 2021-08-02 | 53.07 | $5.20 | 3900 |
| 2021-07-30 | 56.30 | $5.25 | 1800 |
| 2021-07-29 | 56.30 | $5.25 | — |
| 2021-07-28 | 56.30 | $5.25 | — |
| 2021-07-27 | 56.30 | $5.25 | — |
| 2021-07-26 | 56.30 | $5.25 | 200 |
| 2021-07-23 | 46.78 | $5.06 | 35000 |
| 2021-07-22 | 46.78 | $5.06 | 27500 |
| 2021-07-21 | 36.99 | $4.91 | — |
| 2021-07-20 | 36.99 | $4.91 | — |
| 2021-07-19 | 36.99 | $4.91 | — |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-16.69
2026-07-17
Close Price
$17.73
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -16.69 | $17.73 | 100 |
| 2026-07-16 | -1.23 | $17.98 | 6600 |
| 2026-07-15 | -15.72 | $17.71 | 12302 |
| 2026-07-14 | -10.39 | $17.75 | 15649 |
| 2026-07-13 | -42.21 | $17.26 | 12000 |
| 2026-07-10 | -22.11 | $17.47 | 7500 |
| 2026-07-09 | -26.42 | $17.35 | 7727 |
| 2026-07-08 | -39.62 | $17.07 | 11900 |
| 2026-07-07 | -25.47 | $17.37 | 8135 |
| 2026-07-06 | -25.94 | $17.36 | 11700 |
| 2026-07-02 | -32.55 | $17.22 | 11100 |
| 2026-07-01 | -51.42 | $16.82 | 15615 |
| 2026-06-30 | -61.79 | $16.60 | 514500 |
| 2026-06-29 | -64.15 | $16.55 | 541500 |
| 2026-06-26 | -61.79 | $16.60 | 17500 |
| 2026-06-25 | -68.40 | $16.46 | 11100 |
| 2026-06-24 | -60.85 | $16.62 | 10213 |
| 2026-06-23 | -37.74 | $17.11 | 18000 |
| 2026-06-22 | -20.28 | $17.48 | 20603 |
| 2026-06-18 | -13.68 | $17.62 | 16407 |
| 2026-06-17 | -15.57 | $17.58 | 42900 |
| 2026-06-16 | -32.93 | $16.91 | 659600 |
| 2026-06-15 | -43.07 | $16.57 | 1.3M |
| 2026-06-12 | 0.00 | $16.88 | 15500 |
| 2026-06-11 | -63.30 | $16.19 | 27200 |
| 2026-06-10 | -77.52 | $15.88 | 18934 |
| 2026-06-09 | -62.79 | $16.07 | 25000 |
| 2026-06-08 | -61.24 | $16.09 | 27300 |
| 2026-06-05 | -56.59 | $16.15 | 24900 |
| 2026-06-04 | -36.43 | $16.41 | 44700 |
| 2026-06-03 | -34.88 | $16.43 | 27800 |
| 2026-06-02 | -33.33 | $16.45 | 40100 |
| 2026-06-01 | -26.36 | $16.54 | 24400 |
| 2026-05-29 | -22.00 | $16.76 | 19100 |
| 2026-05-28 | -24.67 | $16.72 | 15048 |
| 2026-05-27 | -17.83 | $16.88 | 23100 |
| 2026-05-26 | -43.31 | $16.48 | 12408 |
| 2026-05-22 | -38.22 | $16.56 | 17700 |
| 2026-05-21 | -47.13 | $16.42 | 24729 |
| 2026-05-20 | -48.41 | $16.40 | 18900 |
| 2026-05-19 | -72.93 | $16.08 | 26044 |
| 2026-05-18 | -78.97 | $16.00 | 34948 |
| 2026-05-15 | -84.69 | $15.91 | 33647 |
| 2026-05-14 | -81.82 | $16.01 | 34618 |
| 2026-05-13 | -80.09 | $16.05 | 22518 |
| 2026-05-12 | -93.63 | $15.99 | 43700 |
| 2026-05-11 | -74.74 | $16.48 | 26300 |
| 2026-05-08 | -69.47 | $16.58 | 13500 |
| 2026-05-07 | -80.00 | $16.38 | 29000 |
| 2026-05-06 | -66.84 | $16.63 | 25326 |
| 2026-05-05 | -82.11 | $16.34 | 22300 |
| 2026-05-04 | -86.51 | $16.04 | 50900 |
| 2026-05-01 | -57.67 | $16.66 | 9000 |
| 2026-04-30 | -56.25 | $16.55 | 27100 |
| 2026-04-29 | -58.75 | $16.49 | 16300 |
| 2026-04-28 | -54.51 | $16.57 | 23400 |
| 2026-04-27 | -58.16 | $16.26 | 27100 |
| 2026-04-24 | -57.45 | $16.28 | 28100 |
| 2026-04-23 | -53.55 | $16.39 | 26200 |
| 2026-04-22 | -33.69 | $16.95 | 12300 |
| 2026-04-21 | -26.95 | $17.14 | 42200 |
| 2026-04-20 | -12.41 | $17.55 | 10900 |
| 2026-04-17 | -10.82 | $17.57 | 17900 |
| 2026-04-16 | -10.75 | $17.48 | 9300 |
| 2026-04-15 | -6.51 | $17.61 | 14300 |
| 2026-04-14 | -8.47 | $17.55 | 10000 |
| 2026-04-13 | -13.21 | $17.04 | 28700 |
| 2026-04-10 | 0.00 | $17.34 | 11100 |
| 2026-04-09 | -0.81 | $17.18 | 16600 |
| 2026-04-08 | -0.87 | $17.01 | 62300 |
| 2026-04-07 | -8.70 | $16.21 | 47900 |
| 2026-04-06 | -17.39 | $16.07 | 43600 |
| 2026-04-02 | -27.22 | $15.89 | 72700 |
| 2026-04-01 | -16.46 | $16.06 | 56000 |
| 2026-03-31 | -16.55 | $15.90 | 42700 |
| 2026-03-30 | -59.71 | $15.30 | 54000 |
| 2026-03-27 | -72.45 | $15.28 | 43300 |
| 2026-03-26 | -68.91 | $15.48 | 36600 |
| 2026-03-25 | -68.60 | $15.50 | 57600 |
| 2026-03-24 | -73.97 | $15.37 | 72900 |
| 2026-03-23 | -71.07 | $15.44 | 43100 |
| 2026-03-20 | -90.91 | $14.98 | 56600 |
| 2026-03-19 | -73.48 | $15.44 | 52600 |
| 2026-03-18 | -78.63 | $15.32 | 44000 |
| 2026-03-17 | -83.59 | $15.19 | 101800 |
| 2026-03-16 | -87.40 | $15.09 | 73600 |
| 2026-03-13 | -98.09 | $14.81 | 45900 |
| 2026-03-12 | -92.62 | $15.12 | 79600 |
| 2026-03-11 | -65.00 | $15.95 | 39600 |
| 2026-03-10 | -73.18 | $15.77 | 131300 |
| 2026-03-09 | -77.73 | $15.75 | 443500 |
| 2026-03-06 | -93.33 | $15.36 | 69500 |
| 2026-03-05 | -82.75 | $15.63 | 80900 |
| 2026-03-04 | -75.18 | $15.88 | 173000 |
| 2026-03-03 | -71.94 | $15.97 | 64000 |
| 2026-03-02 | -62.56 | $16.60 | 63800 |
| 2026-02-27 | -58.45 | $16.69 | 20200 |
| 2026-02-26 | -36.99 | $17.16 | 19800 |
| 2026-02-25 | -40.18 | $17.09 | 27100 |
| 2026-02-24 | -42.92 | $17.03 | 27500 |
| 2026-02-23 | -42.47 | $17.04 | 36300 |
| 2026-02-20 | -51.60 | $16.84 | 22100 |
| 2026-02-19 | -71.23 | $16.41 | 101200 |
| 2026-02-18 | -78.54 | $16.25 | 1.2M |
| 2026-02-17 | -89.04 | $16.02 | 686000 |
| 2026-02-13 | -95.89 | $15.87 | 269200 |
| 2026-02-12 | -84.52 | $16.55 | 21500 |
| 2026-02-11 | -52.98 | $17.08 | 52500 |
| 2026-02-10 | -52.98 | $17.08 | 20800 |
| 2026-02-09 | -22.62 | $17.59 | 22800 |
| 2026-02-06 | -48.57 | $17.12 | 24500 |
| 2026-02-05 | -55.43 | $17.00 | 21900 |
| 2026-02-04 | -15.31 | $17.67 | 48200 |
| 2026-02-03 | -0.58 | $17.71 | 36500 |
| 2026-02-02 | -6.51 | $17.59 | 17100 |
| 2026-01-30 | -16.87 | $17.39 | 17000 |
| 2026-01-29 | -27.71 | $17.21 | 30000 |
| 2026-01-28 | -33.73 | $17.11 | 19600 |
| 2026-01-27 | 0.00 | $17.67 | 27800 |
| 2026-01-26 | -17.86 | $17.16 | 20900 |
| 2026-01-23 | -68.57 | $16.45 | 20800 |
| 2026-01-22 | -80.00 | $16.29 | 22800 |
| 2026-01-21 | -57.86 | $16.60 | 39800 |
| 2026-01-20 | -65.00 | $16.50 | 25400 |
| 2026-01-16 | -64.29 | $16.51 | 16200 |
| 2026-01-15 | -57.86 | $16.60 | 23900 |
| 2026-01-14 | -55.00 | $16.64 | 11600 |
| 2026-01-13 | -72.86 | $16.39 | 23200 |
| 2026-01-12 | -48.10 | $16.65 | 20000 |
| 2026-01-09 | -68.99 | $16.32 | 17600 |
| 2026-01-08 | -62.03 | $16.43 | 21000 |
| 2026-01-07 | -72.15 | $16.27 | 22700 |
| 2026-01-06 | -53.80 | $16.56 | 32200 |
| 2026-01-05 | -35.44 | $16.85 | 65000 |
| 2026-01-02 | -22.15 | $17.06 | 17700 |
| 2025-12-31 | -48.28 | $16.58 | 14600 |
| 2025-12-30 | -35.77 | $16.71 | 9600 |
| 2025-12-29 | -37.96 | $16.68 | 6500 |
| 2025-12-26 | -17.52 | $16.96 | 12100 |
| 2025-12-24 | -37.23 | $16.69 | 14900 |
| 2025-12-23 | -12.30 | $16.80 | 12300 |
| 2025-12-22 | -10.79 | $16.80 | 23600 |
| 2025-12-19 | -8.88 | $16.80 | 29800 |
| 2025-12-18 | -8.77 | $16.80 | 12800 |
| 2025-12-17 | -3.89 | $16.75 | 16700 |
| 2025-12-16 | -7.59 | $16.48 | 17100 |
| 2025-12-15 | -10.19 | $16.43 | 13400 |
| 2025-12-12 | -31.85 | $16.09 | 13800 |
| 2025-12-11 | -17.20 | $16.32 | 26500 |
| 2025-12-10 | -40.76 | $15.95 | 32900 |
| 2025-12-09 | -14.65 | $16.36 | 25000 |
| 2025-12-08 | -21.66 | $16.25 | 18700 |
| 2025-12-05 | -45.22 | $15.88 | 35000 |
| 2025-12-04 | -36.94 | $16.01 | 12600 |
| 2025-12-03 | -15.29 | $16.35 | 54200 |
| 2025-12-02 | 0.00 | $16.59 | 26300 |
| 2025-12-01 | -25.49 | $16.08 | 13700 |
| 2025-11-28 | -23.53 | $16.11 | 22500 |
| 2025-11-26 | -16.77 | $16.21 | 38800 |
| 2025-11-25 | -23.87 | $16.10 | 25600 |
| 2025-11-24 | -46.45 | $15.75 | 22700 |
| 2025-11-21 | -59.06 | $15.46 | 26000 |
| 2025-11-20 | -49.16 | $15.59 | 19500 |
| 2025-11-19 | -54.95 | $15.47 | 19600 |
| 2025-11-18 | -61.54 | $15.35 | 24800 |
| 2025-11-17 | -47.25 | $15.61 | 25100 |
| 2025-11-14 | -36.81 | $15.80 | 12500 |
| 2025-11-13 | -37.36 | $15.79 | 12300 |
| 2025-11-12 | -13.74 | $16.22 | 23500 |
| 2025-11-11 | -14.47 | $16.01 | 12300 |
| 2025-11-10 | -15.56 | $15.79 | 26400 |
| 2025-11-07 | -15.38 | $15.64 | 9400 |
| 2025-11-06 | -11.11 | $15.69 | 20500 |
| 2025-11-05 | -23.20 | $15.61 | 15300 |
| 2025-11-04 | -72.80 | $14.99 | 40700 |
| 2025-11-03 | -54.14 | $15.26 | 13900 |
| 2025-10-31 | -68.21 | $15.13 | 16800 |
| 2025-10-30 | -61.25 | $15.27 | 18800 |
| 2025-10-29 | -68.13 | $15.16 | 9100 |
| 2025-10-28 | -68.75 | $15.15 | 23100 |
| 2025-10-27 | -73.13 | $15.08 | 18900 |
| 2025-10-24 | -96.25 | $14.71 | 11000 |
| 2025-10-23 | -98.13 | $14.68 | 129200 |
| 2025-10-22 | -48.99 | $15.52 | 18100 |
| 2025-10-21 | -56.38 | $15.41 | 73900 |
| 2025-10-20 | -54.36 | $15.44 | 76800 |
| 2025-10-17 | -58.39 | $15.38 | 33600 |
| 2025-10-16 | -67.74 | $15.41 | 55800 |
| 2025-10-15 | -59.68 | $15.51 | 21000 |
| 2025-10-14 | -40.32 | $15.75 | 38200 |
| 2025-10-13 | -58.87 | $15.52 | 20500 |
| 2025-10-10 | -57.26 | $15.54 | 14100 |
| 2025-10-09 | -49.19 | $15.64 | 39100 |
| 2025-10-08 | -45.16 | $15.69 | 26400 |
| 2025-10-07 | -25.81 | $15.93 | 30800 |
| 2025-10-06 | -5.77 | $16.16 | 11000 |
| 2025-10-03 | 0.00 | $16.25 | 26800 |
| 2025-10-02 | -7.64 | $16.02 | 18200 |
| 2025-10-01 | 0.00 | $16.09 | 13200 |
| 2025-09-30 | -15.04 | $15.81 | 158500 |
| 2025-09-29 | -35.46 | $15.44 | 9000 |
| 2025-09-26 | -25.00 | $15.55 | 11600 |
| 2025-09-25 | -50.00 | $15.21 | 11300 |
| 2025-09-24 | -55.88 | $15.13 | 7100 |
| 2025-09-23 | -37.50 | $15.38 | 8300 |
| 2025-09-22 | -52.21 | $15.18 | 19000 |
| 2025-09-19 | -27.21 | $15.52 | 7600 |
| 2025-09-18 | -22.06 | $15.59 | 7300 |
| 2025-09-17 | -36.76 | $15.39 | 7000 |
| 2025-09-16 | -17.65 | $15.65 | 8800 |
| 2025-09-15 | -13.24 | $15.71 | 6700 |
| 2025-09-12 | -17.95 | $15.49 | 6000 |
| 2025-09-11 | -34.19 | $15.30 | 7800 |
| 2025-09-10 | -46.15 | $15.16 | 9800 |
| 2025-09-09 | -66.67 | $14.92 | 13400 |
| 2025-09-08 | -71.79 | $14.86 | 6400 |
| 2025-09-05 | -66.67 | $14.92 | 14900 |
| 2025-09-04 | -73.50 | $14.84 | 7400 |
| 2025-09-03 | -77.78 | $14.79 | 15000 |
| 2025-09-02 | -90.00 | $14.53 | 10100 |
| 2025-08-29 | -60.90 | $14.89 | 14700 |
| 2025-08-28 | -53.55 | $14.87 | 12100 |
| 2025-08-27 | -58.71 | $14.79 | 21200 |
| 2025-08-26 | -31.48 | $15.19 | 10400 |
| 2025-08-25 | -8.64 | $15.56 | 11900 |
| 2025-08-22 | -14.91 | $15.45 | 9000 |
| 2025-08-21 | -21.92 | $15.22 | 31800 |
| 2025-08-20 | -19.86 | $15.25 | 44000 |
| 2025-08-19 | -26.34 | $15.00 | 22300 |
| 2025-08-18 | -10.13 | $15.28 | 50100 |
| 2025-08-15 | 0.00 | $15.51 | 11500 |
| 2025-08-14 | 0.00 | $15.43 | 93100 |
| 2025-08-13 | 0.00 | $15.42 | 217800 |
| 2025-08-12 | 0.00 | $15.27 | 9100 |
| 2025-08-11 | -8.57 | $14.94 | 16300 |
| 2025-08-08 | -8.10 | $14.95 | 12900 |
| 2025-08-07 | -9.05 | $14.93 | 9300 |
| 2025-08-06 | -13.90 | $14.63 | 10900 |
| 2025-08-05 | -17.65 | $14.56 | 8100 |
| 2025-08-04 | -27.81 | $14.37 | 10100 |
| 2025-08-01 | -29.95 | $14.33 | 17200 |
| 2025-07-31 | -35.83 | $14.22 | 24500 |
| 2025-07-30 | -37.43 | $14.19 | 12000 |
| 2025-07-29 | -14.50 | $14.60 | 5200 |
| 2025-07-28 | -36.06 | $14.14 | 7700 |
| 2025-07-25 | -12.50 | $14.63 | 13600 |
| 2025-07-24 | -9.62 | $14.69 | 9800 |
| 2025-07-23 | -23.53 | $13.72 | 11700 |
| 2025-07-22 | -22.73 | $13.49 | 8200 |
| 2025-07-21 | -32.86 | $13.23 | 6700 |
| 2025-07-18 | -32.14 | $13.24 | 3800 |
| 2025-07-17 | -27.86 | $13.30 | 12600 |
| 2025-07-16 | -30.71 | $13.26 | 14300 |
| 2025-07-15 | -32.14 | $13.24 | 175600 |
| 2025-07-14 | -19.29 | $13.42 | 145000 |
| 2025-07-11 | -21.43 | $13.39 | 162800 |
| 2025-07-10 | -16.43 | $13.46 | 11300 |
| 2025-07-09 | -4.29 | $13.63 | 9800 |
| 2025-07-08 | -22.46 | $13.36 | 11700 |
| 2025-07-07 | -19.57 | $13.40 | 19000 |
| 2025-07-03 | 0.00 | $13.67 | 7200 |
| 2025-07-02 | -14.29 | $13.25 | 13400 |
| 2025-07-01 | -37.50 | $12.99 | 7000 |
| 2025-06-30 | -29.46 | $13.08 | 20900 |
| 2025-06-27 | -33.04 | $13.04 | 9400 |
| 2025-06-26 | -50.00 | $12.85 | 31200 |
| 2025-06-25 | -25.00 | $13.13 | 9000 |
| 2025-06-24 | -32.14 | $13.05 | 23900 |
| 2025-06-23 | -83.93 | $12.47 | 13700 |
| 2025-06-20 | -52.81 | $13.01 | 7700 |
| 2025-06-18 | -71.91 | $12.84 | 31700 |
| 2025-06-17 | -64.77 | $12.91 | 8700 |
| 2025-06-16 | -60.23 | $12.95 | 14400 |
| 2025-06-13 | -95.45 | $12.64 | 24400 |
| 2025-06-12 | -60.00 | $12.91 | 9100 |
| 2025-06-11 | -75.79 | $12.76 | 39600 |
| 2025-06-10 | -56.48 | $12.87 | 18700 |
| 2025-06-09 | -40.98 | $12.98 | 33800 |
| 2025-06-06 | -35.71 | $13.03 | 19700 |
| 2025-06-05 | -17.91 | $13.24 | 27200 |
| 2025-06-04 | -41.84 | $12.89 | 7900 |
| 2025-06-03 | -22.15 | $13.13 | 13000 |
| 2025-06-02 | -20.11 | $13.13 | 18900 |
| 2025-05-30 | -29.31 | $12.97 | 283500 |
| 2025-05-29 | -22.58 | $12.99 | 30100 |
| 2025-05-28 | -23.42 | $12.96 | 22400 |
| 2025-05-27 | -25.23 | $12.92 | 17800 |
| 2025-05-23 | -17.12 | $13.10 | 10100 |
| 2025-05-22 | -7.21 | $13.32 | 10500 |
| 2025-05-21 | -1.80 | $13.44 | 13500 |
| 2025-05-20 | -8.37 | $13.12 | 19900 |
| 2025-05-19 | -9.05 | $12.98 | 11400 |
| 2025-05-16 | -11.43 | $12.73 | 8200 |
| 2025-05-15 | -20.48 | $12.54 | 14700 |
| 2025-05-14 | -3.70 | $12.69 | 5900 |
| 2025-05-13 | -1.08 | $12.71 | 10900 |
| 2025-05-12 | -17.44 | $12.29 | 37000 |
| 2025-05-09 | -13.37 | $12.32 | 30400 |
| 2025-05-08 | -10.59 | $12.34 | 21700 |
| 2025-05-07 | -4.83 | $12.22 | 38300 |
| 2025-05-06 | -5.90 | $11.93 | 10500 |
| 2025-05-05 | -4.75 | $11.96 | 35900 |
| 2025-05-02 | -9.83 | $11.81 | 20000 |
| 2025-05-01 | -9.49 | $11.82 | 10600 |
| 2025-04-30 | -15.93 | $11.63 | 11400 |
| 2025-04-29 | -4.41 | $11.97 | 21300 |
| 2025-04-28 | -6.12 | $11.76 | 12100 |
| 2025-04-25 | -5.86 | $11.72 | 9400 |
| 2025-04-24 | -8.85 | $11.52 | 12300 |
| 2025-04-23 | 0.00 | $11.67 | 15200 |
| 2025-04-22 | -13.01 | $11.29 | 26100 |
| 2025-04-21 | -10.57 | $11.35 | 22500 |
| 2025-04-17 | -15.85 | $11.22 | 48500 |
| 2025-04-16 | -12.20 | $11.31 | 41700 |
| 2025-04-15 | -19.57 | $11.37 | 9200 |
| 2025-04-14 | -26.45 | $11.18 | 290100 |
| 2025-04-11 | -32.25 | $11.02 | 348900 |
| 2025-04-10 | -43.84 | $10.70 | 225200 |
| 2025-04-09 | -88.77 | $9.46 | 16200 |
| 2025-04-08 | -97.46 | $9.22 | 606100 |
| 2025-04-07 | -83.70 | $9.60 | 2.3M |
| 2025-04-04 | -83.47 | $9.84 | 421400 |
| 2025-04-03 | -87.40 | $10.87 | 9100 |
| 2025-04-02 | -73.83 | $11.12 | 13800 |
| 2025-04-01 | -67.89 | $11.17 | 21700 |
| 2025-03-31 | -26.32 | $11.36 | 17500 |
| 2025-03-28 | -27.27 | $11.34 | 13900 |
| 2025-03-27 | -18.55 | $11.50 | 8200 |
| 2025-03-26 | -22.62 | $11.41 | 6500 |
| 2025-03-25 | -22.47 | $11.40 | 10300 |
| 2025-03-24 | -23.35 | $11.38 | 7600 |
| 2025-03-21 | -21.30 | $11.42 | 5000 |
| 2025-03-20 | -21.30 | $11.42 | 10500 |
| 2025-03-19 | -4.78 | $11.80 | 12600 |
| 2025-03-18 | -3.64 | $11.78 | 13500 |
| 2025-03-17 | 0.00 | $11.42 | 16200 |
| 2025-03-14 | -2.01 | $11.35 | 15700 |
| 2025-03-13 | -23.70 | $10.89 | 256400 |
| 2025-03-12 | -22.75 | $10.91 | 22500 |
| 2025-03-11 | -5.96 | $11.12 | 81700 |
| 2025-03-10 | -5.33 | $11.12 | 18000 |
| 2025-03-07 | -2.05 | $11.20 | 6500 |
| 2025-03-06 | -6.90 | $11.07 | 11300 |
| 2025-03-05 | -9.65 | $10.85 | 11300 |
| 2025-03-04 | -10.53 | $10.21 | 13200 |
| 2025-03-03 | -7.89 | $10.26 | 6300 |
| 2025-02-28 | -22.16 | $9.95 | 7100 |
| 2025-02-27 | -52.15 | $9.96 | 16600 |
| 2025-02-26 | -62.71 | $9.64 | 4900 |
| 2025-02-25 | -52.15 | $9.96 | 7300 |
| 2025-02-24 | -60.40 | $9.71 | 9000 |
| 2025-02-21 | -55.78 | $9.85 | 5000 |
| 2025-02-20 | -54.87 | $9.85 | 7100 |
| 2025-02-19 | -51.62 | $9.95 | 9000 |
| 2025-02-18 | -49.03 | $10.03 | 6900 |
| 2025-02-14 | -55.35 | $9.78 | 4000 |
| 2025-02-13 | -61.95 | $9.57 | 15600 |
| 2025-02-12 | -64.47 | $9.49 | 3400 |
| 2025-02-11 | -77.04 | $9.09 | 11000 |
| 2025-02-10 | -71.34 | $9.15 | 11500 |
| 2025-02-07 | -69.55 | $9.21 | 8300 |
| 2025-02-06 | -66.48 | $9.22 | 16000 |
| 2025-02-05 | -71.54 | $8.80 | 30400 |
| 2025-02-04 | -67.36 | $8.96 | 5200 |
| 2025-02-03 | -68.67 | $8.91 | 6300 |
| 2025-01-31 | -64.75 | $9.06 | 12900 |
| 2025-01-30 | -63.71 | $9.10 | 34100 |
| 2025-01-29 | -5.56 | $9.07 | 27500 |
| 2025-01-28 | -11.26 | $8.98 | 33600 |
| 2025-01-27 | -16.56 | $8.90 | 77500 |
| 2025-01-24 | -7.38 | $8.98 | 26800 |
| 2025-01-23 | -22.52 | $8.75 | 32000 |
| 2025-01-22 | -23.35 | $8.70 | 29900 |
| 2025-01-21 | -9.58 | $8.93 | 88100 |
| 2025-01-17 | -27.78 | $8.45 | 21200 |
| 2025-01-16 | -33.33 | $8.37 | 15600 |
| 2025-01-15 | -32.64 | $8.38 | 9000 |
| 2025-01-14 | -22.22 | $8.53 | 25000 |
| 2025-01-13 | -15.91 | $8.52 | 23100 |
| 2025-01-10 | -34.85 | $8.27 | 39700 |
| 2025-01-08 | -38.46 | $8.05 | 3800 |
| 2025-01-07 | -50.48 | $7.93 | 4600 |
| 2025-01-06 | -43.81 | $8.00 | 19100 |
| 2025-01-03 | -69.52 | $7.73 | 52300 |
| 2025-01-02 | -61.90 | $7.81 | 49500 |
| 2024-12-31 | -60.95 | $7.82 | 19600 |
| 2024-12-30 | -51.43 | $7.92 | 45200 |
| 2024-12-27 | -77.14 | $7.65 | 68100 |
| 2024-12-26 | -78.10 | $7.64 | 38600 |
| 2024-12-24 | -76.19 | $7.66 | 14400 |
| 2024-12-23 | -79.05 | $7.63 | 44900 |
| 2024-12-20 | -75.24 | $7.67 | 23900 |
| 2024-12-19 | -79.05 | $7.63 | 61700 |
| 2024-12-18 | -100.00 | $7.41 | 41900 |
| 2024-12-17 | -76.19 | $7.82 | 17200 |
| 2024-12-16 | -44.05 | $8.09 | 25000 |
| 2024-12-13 | -47.62 | $8.06 | 22000 |
| 2024-12-12 | -67.86 | $7.89 | 8600 |
| 2024-12-11 | -41.67 | $8.11 | 43000 |
| 2024-12-10 | -33.33 | $8.18 | 10600 |
| 2024-12-09 | -23.81 | $8.26 | 27600 |
| 2024-12-06 | -18.75 | $8.27 | 14600 |
| 2024-12-05 | -50.49 | $8.13 | 89900 |
| 2024-12-04 | -87.38 | $7.75 | 30900 |
| 2024-12-03 | -84.56 | $7.83 | 40500 |
| 2024-12-02 | -79.41 | $7.90 | 21900 |
| 2024-11-29 | -73.53 | $7.98 | 14800 |
| 2024-11-27 | -83.09 | $7.85 | 18700 |
| 2024-11-26 | -85.29 | $7.82 | 80300 |
| 2024-11-25 | -72.79 | $7.99 | 18500 |
| 2024-11-22 | -97.83 | $7.65 | 10800 |
| 2024-11-21 | -73.88 | $8.01 | 47000 |
| 2024-11-20 | -86.57 | $7.84 | 18100 |
| 2024-11-19 | -61.19 | $8.18 | 9600 |
| 2024-11-18 | -55.22 | $8.26 | 6900 |
| 2024-11-15 | -62.69 | $8.16 | 26900 |
| 2024-11-14 | -52.24 | $8.30 | 9800 |
| 2024-11-13 | -85.82 | $7.85 | 20200 |
| 2024-11-12 | -84.33 | $7.87 | 8200 |
| 2024-11-11 | -63.55 | $8.32 | 13700 |
| 2024-11-08 | -57.01 | $8.39 | 6200 |
| 2024-11-07 | -85.98 | $8.08 | 7400 |
| 2024-11-06 | -99.07 | $7.94 | 3300 |
| 2024-11-05 | -51.40 | $8.45 | 3100 |
| 2024-11-04 | -70.09 | $8.25 | 5400 |
| 2024-11-01 | -63.55 | $8.32 | 10900 |
| 2024-10-31 | -88.79 | $8.05 | 15700 |
| 2024-10-30 | -84.11 | $8.10 | 13700 |
| 2024-10-29 | -96.26 | $7.97 | 58200 |
| 2024-10-28 | -90.65 | $8.03 | 413100 |
| 2024-10-25 | -93.86 | $8.00 | 3.4M |
| 2024-10-24 | -75.23 | $8.25 | 1.1M |
| 2024-10-23 | -56.44 | $8.50 | — |
| 2024-10-22 | -56.44 | $8.50 | 800 |
| 2024-10-21 | -91.09 | $8.15 | 10800 |
| 2024-10-18 | -91.09 | $8.15 | 200 |
| 2024-10-17 | -68.32 | $8.38 | 5700 |
| 2024-10-16 | -86.14 | $8.20 | 300 |
| 2024-10-15 | -100.00 | $8.06 | 700 |
| 2024-10-14 | -67.82 | $8.48 | 900 |
| 2024-10-11 | -90.80 | $8.28 | — |
| 2024-10-10 | -90.80 | $8.28 | — |
| 2024-10-09 | -90.80 | $8.28 | — |
| 2024-10-08 | -90.80 | $8.28 | 14100 |
| 2024-10-07 | -33.33 | $8.83 | 3400 |
| 2024-10-04 | -100.00 | $8.39 | — |
| 2024-10-03 | -100.00 | $8.39 | — |
| 2024-10-02 | -100.00 | $8.39 | — |
| 2024-10-01 | -100.00 | $8.39 | 1300 |
| 2024-09-30 | -20.51 | $9.07 | — |
| 2024-09-27 | -20.51 | $9.07 | — |
| 2024-09-26 | -20.51 | $9.07 | — |
| 2024-09-25 | -20.51 | $9.07 | 400 |
| 2024-09-24 | -42.50 | $8.91 | 200 |
| 2024-09-23 | -91.25 | $8.52 | 100 |
| 2024-09-20 | -32.50 | $8.99 | 600 |
| 2024-09-19 | -51.25 | $8.84 | 1200 |
| 2024-09-18 | -71.25 | $8.68 | — |
| 2024-09-17 | -71.25 | $8.68 | — |
| 2024-09-16 | -71.25 | $8.68 | 2900 |
| 2024-09-13 | -36.56 | $8.91 | 100 |
| 2024-09-12 | -25.51 | $9.00 | — |
| 2024-09-11 | -21.01 | $9.00 | 200 |
| 2024-09-10 | -33.61 | $8.85 | 1000 |
| 2024-09-09 | -21.23 | $8.94 | 5200 |
| 2024-09-06 | -26.03 | $8.87 | — |
| 2024-09-05 | -26.03 | $8.87 | — |
| 2024-09-04 | -26.03 | $8.87 | — |
| 2024-09-03 | -26.03 | $8.87 | — |
| 2024-08-30 | -26.03 | $8.87 | — |
| 2024-08-29 | -26.03 | $8.87 | — |
| 2024-08-28 | -26.03 | $8.87 | 400 |
| 2024-08-27 | 0.00 | $9.25 | 200 |
| 2024-08-26 | 0.00 | $8.99 | — |
| 2024-08-23 | 0.00 | $8.99 | 32000 |
| 2024-08-22 | 0.00 | $8.76 | — |
| 2024-08-21 | 0.00 | $8.76 | 100 |
| 2024-08-20 | -19.83 | $8.76 | 400 |
| 2024-08-19 | -27.27 | $8.67 | 400 |
| 2024-08-16 | -56.20 | $8.32 | — |
| 2024-08-15 | -56.20 | $8.32 | 1600 |
| 2024-08-14 | -77.69 | $8.06 | — |
| 2024-08-13 | -77.69 | $8.06 | 400 |
| 2024-08-12 | -92.56 | $7.88 | 300 |
| 2024-08-09 | -100.00 | $7.80 | 700 |
| 2024-08-08 | -100.00 | $8.38 | — |
| 2024-08-07 | -75.61 | $8.38 | — |
| 2024-08-06 | -52.99 | $8.38 | — |
| 2024-08-05 | -52.99 | $8.38 | — |
| 2024-08-02 | -52.99 | $8.38 | — |
| 2024-08-01 | -52.99 | $8.38 | 400 |
| 2024-07-31 | -29.91 | $8.65 | 4600 |
| 2024-07-30 | -47.01 | $8.45 | — |
| 2024-07-29 | -47.01 | $8.45 | — |
| 2024-07-26 | -47.01 | $8.45 | — |
| 2024-07-25 | -47.01 | $8.45 | 400 |
| 2024-07-24 | 0.00 | $9.00 | 3100 |
| 2024-07-23 | -16.24 | $8.81 | — |
| 2024-07-22 | -16.24 | $8.81 | — |
| 2024-07-19 | -16.24 | $8.81 | 600 |
| 2024-07-18 | 0.00 | $9.00 | 1500 |
| 2024-07-17 | -11.69 | $8.51 | 300 |
| 2024-07-16 | -20.78 | $8.44 | — |
| 2024-07-15 | -20.78 | $8.44 | — |
| 2024-07-12 | -20.78 | $8.44 | 400 |
| 2024-07-11 | -54.55 | $8.18 | 3800 |
| 2024-07-10 | -100.00 | $7.83 | — |
| 2024-07-09 | -100.00 | $7.83 | 1200 |
| 2024-07-08 | -80.73 | $8.19 | 3200 |
| 2024-07-05 | -69.72 | $8.31 | 300 |
| 2024-07-03 | -72.48 | $8.28 | — |
| 2024-07-02 | -72.48 | $8.28 | — |
| 2024-07-01 | -75.41 | $8.28 | — |
| 2024-06-28 | -75.41 | $8.28 | 300 |
| 2024-06-27 | -75.41 | $8.28 | 600 |
| 2024-06-26 | -49.18 | $8.60 | — |
| 2024-06-25 | -49.18 | $8.60 | — |
| 2024-06-24 | -49.18 | $8.60 | — |
| 2024-06-21 | -49.18 | $8.60 | — |
| 2024-06-20 | -49.18 | $8.60 | 148200 |
| 2024-06-18 | -73.77 | $8.30 | 1300 |
| 2024-06-17 | -97.54 | $8.01 | 3800 |
| 2024-06-14 | -100.00 | $8.14 | 300 |
| 2024-06-13 | -87.96 | $8.25 | — |
| 2024-06-12 | -87.96 | $8.25 | 400 |
| 2024-06-11 | -85.19 | $8.28 | 1600 |
| 2024-06-10 | -55.56 | $8.60 | 1600 |
| 2024-06-07 | -11.50 | $9.07 | 1800 |
| 2024-06-06 | -82.30 | $8.27 | 5100 |
| 2024-06-05 | -26.55 | $8.90 | — |
| 2024-06-04 | -18.75 | $8.90 | 2100 |
| 2024-06-03 | 0.00 | $9.20 | 8100 |
| 2024-05-31 | -15.28 | $8.82 | 5500 |
| 2024-05-30 | -11.81 | $8.87 | 800 |
| 2024-05-29 | 0.00 | $9.04 | 200 |
| 2024-05-28 | -5.04 | $8.73 | 100 |
| 2024-05-24 | -5.04 | $8.73 | 100 |
| 2024-05-23 | -5.04 | $8.73 | — |
| 2024-05-22 | -5.04 | $8.73 | 1100 |
| 2024-05-21 | -21.85 | $8.53 | — |
| 2024-05-20 | -21.85 | $8.53 | 100 |
| 2024-05-17 | 0.00 | $8.79 | 800 |
| 2024-05-16 | -45.45 | $8.12 | — |
| 2024-05-15 | -45.45 | $8.12 | 800 |
| 2024-05-14 | -26.67 | $8.17 | — |
| 2024-05-13 | -26.67 | $8.17 | 100 |
| 2024-05-10 | -36.19 | $8.07 | — |
| 2024-05-09 | -36.19 | $8.07 | 5600 |
| 2024-05-08 | 0.00 | $8.45 | 1600 |
| 2024-05-07 | -78.49 | $7.60 | — |
| 2024-05-06 | -78.49 | $7.60 | — |
| 2024-05-03 | -78.49 | $7.60 | — |
| 2024-05-02 | -76.84 | $7.60 | — |
| 2024-05-01 | -76.84 | $7.60 | — |
| 2024-04-30 | -76.84 | $7.60 | 400 |
| 2024-04-29 | 0.00 | $8.33 | 6200 |
| 2024-04-26 | -22.11 | $8.04 | — |
| 2024-04-25 | -20.00 | $8.04 | — |
| 2024-04-24 | -20.00 | $8.04 | 400 |
| 2024-04-23 | -44.76 | $7.78 | 900 |
| 2024-04-22 | 0.00 | $8.25 | 1900 |
| 2024-04-19 | -55.56 | $7.40 | — |
| 2024-04-18 | -55.56 | $7.40 | — |
| 2024-04-17 | -55.56 | $7.40 | 1100 |
| 2024-04-16 | -48.61 | $7.45 | — |
| 2024-04-15 | -46.67 | $7.45 | 2000 |
| 2024-04-12 | 0.00 | $7.80 | — |
| 2024-04-11 | 0.00 | $7.80 | — |
| 2024-04-10 | 0.00 | $7.80 | — |
| 2024-04-09 | 0.00 | $7.80 | — |
| 2024-04-08 | 0.00 | $7.80 | — |
| 2024-04-05 | 0.00 | $7.80 | 7300 |
| 2024-04-04 | -4.24 | $7.75 | 600 |
| 2024-04-03 | -4.17 | $7.75 | 3000 |
| 2024-04-02 | -38.17 | $7.30 | 100 |
| 2024-04-01 | -33.59 | $7.36 | 1600 |
| 2024-03-28 | -43.17 | $7.20 | 100 |
| 2024-03-27 | -40.56 | $7.22 | — |
| 2024-03-26 | -38.93 | $7.22 | 1500 |
| 2024-03-25 | -42.28 | $7.17 | 300 |
| 2024-03-22 | -48.32 | $7.08 | 3100 |
| 2024-03-21 | -6.19 | $7.21 | — |
| 2024-03-20 | -6.12 | $7.21 | — |
| 2024-03-19 | -5.00 | $7.21 | 200 |
| 2024-03-18 | -18.33 | $7.05 | 2800 |
| 2024-03-15 | 0.00 | $7.26 | 100 |
| 2024-03-14 | -12.50 | $6.87 | 1300 |
| 2024-03-13 | -9.62 | $6.90 | 3600 |
| 2024-03-12 | 0.00 | $7.00 | 500 |
| 2024-03-11 | -7.45 | $6.83 | 7600 |
| 2024-03-08 | -13.48 | $6.70 | 4600 |
| 2024-03-07 | -19.80 | $6.62 | 1100 |
| 2024-03-06 | -21.78 | $6.60 | 700 |
| 2024-03-05 | -23.60 | $6.49 | 1600 |
| 2024-03-04 | -14.61 | $6.57 | 700 |
| 2024-03-01 | -22.08 | $6.41 | 2500 |
| 2024-02-29 | -13.85 | $6.37 | 500 |
| 2024-02-28 | -23.08 | $6.31 | — |
| 2024-02-27 | -23.08 | $6.31 | — |
| 2024-02-26 | -23.08 | $6.31 | 600 |
| 2024-02-23 | -24.62 | $6.30 | 600 |
| 2024-02-22 | 0.00 | $6.46 | 2200 |
| 2024-02-21 | -72.34 | $6.07 | 4100 |
| 2024-02-20 | -55.32 | $6.23 | 2700 |
| 2024-02-16 | -77.66 | $6.02 | 140700 |
| 2024-02-15 | -64.89 | $6.14 | 139800 |
| 2024-02-14 | -72.34 | $6.07 | 31700 |
| 2024-02-13 | -63.83 | $6.15 | 10600 |
| 2024-02-12 | -67.02 | $6.12 | 300 |
| 2024-02-09 | -72.34 | $6.07 | 5500 |
| 2024-02-08 | -73.40 | $6.06 | 4500 |
| 2024-02-07 | -77.63 | $6.16 | — |
| 2024-02-06 | -77.63 | $6.16 | — |
| 2024-02-05 | -77.63 | $6.16 | 1500 |
| 2024-02-02 | -100.00 | $6.07 | 2000 |
| 2024-02-01 | -100.00 | $6.13 | 1500 |
| 2024-01-31 | -100.00 | $6.17 | 71500 |
| 2024-01-30 | -98.00 | $6.26 | 4400 |
| 2024-01-29 | -98.00 | $6.26 | 4500 |
| 2024-01-26 | -100.00 | $6.25 | — |
| 2024-01-25 | -100.00 | $6.25 | 800 |
| 2024-01-24 | -52.08 | $6.50 | 5200 |
| 2024-01-23 | -42.55 | $6.54 | — |
| 2024-01-22 | -42.55 | $6.54 | 4000 |
| 2024-01-19 | -65.96 | $6.43 | 8000 |
| 2024-01-18 | -50.00 | $6.51 | 7600 |
| 2024-01-17 | -65.38 | $6.40 | 6900 |
| 2024-01-16 | -55.77 | $6.45 | 1400 |
| 2024-01-12 | -48.08 | $6.49 | 800 |
| 2024-01-11 | -71.15 | $6.37 | 21400 |
| 2024-01-10 | -17.31 | $6.65 | 9000 |
| 2024-01-09 | -17.31 | $6.65 | 300 |
| 2024-01-08 | -5.77 | $6.71 | 25900 |
| 2024-01-05 | -9.62 | $6.69 | 4100 |
| 2024-01-04 | -7.14 | $6.74 | 6800 |
| 2024-01-03 | -46.88 | $6.56 | 700 |
| 2024-01-02 | -63.29 | $6.51 | — |
| 2023-12-29 | -67.78 | $6.51 | 400 |
| 2023-12-28 | -65.56 | $6.53 | 300 |
| 2023-12-27 | -61.05 | $6.59 | 100 |
| 2023-12-26 | -93.68 | $6.28 | 200 |
| 2023-12-22 | -54.74 | $6.65 | — |
| 2023-12-21 | -55.21 | $6.65 | — |
| 2023-12-20 | -55.67 | $6.65 | — |
| 2023-12-19 | -55.67 | $6.65 | 3900 |
| 2023-12-18 | -100.00 | $6.22 | 2000 |
| 2023-12-15 | -100.00 | $6.44 | 2600 |
| 2023-12-14 | -100.00 | $6.49 | 700 |
| 2023-12-13 | -98.53 | $6.52 | — |
| 2023-12-12 | -98.53 | $6.52 | — |
| 2023-12-11 | -98.53 | $6.52 | 300 |
| 2023-12-08 | -92.65 | $6.56 | 900 |
| 2023-12-07 | -100.00 | $6.51 | 200 |
| 2023-12-06 | -71.93 | $6.78 | 1700 |
| 2023-12-05 | -44.59 | $6.86 | 200 |
| 2023-12-04 | -24.00 | $7.01 | 400 |
| 2023-12-01 | -9.33 | $7.12 | 100 |
| 2023-11-30 | -10.67 | $7.11 | 400 |
| 2023-11-29 | -2.53 | $7.17 | — |
| 2023-11-28 | -2.53 | $7.17 | — |
| 2023-11-27 | -2.53 | $7.17 | 700 |
| 2023-11-24 | -1.27 | $7.18 | 100 |
| 2023-11-22 | 0.00 | $7.19 | 1400 |
| 2023-11-21 | -31.34 | $6.72 | — |
| 2023-11-20 | -31.34 | $6.72 | — |
| 2023-11-17 | -31.34 | $6.72 | — |
| 2023-11-16 | -31.34 | $6.72 | 4000 |
| 2023-11-15 | -34.33 | $6.70 | — |
| 2023-11-14 | -34.33 | $6.70 | 1200 |
| 2023-11-13 | 0.00 | $6.93 | 1000 |
| 2023-11-10 | -25.00 | $6.65 | — |
| 2023-11-09 | -21.67 | $6.65 | 3700 |
| 2023-11-08 | -26.67 | $6.62 | 100 |
| 2023-11-07 | -55.00 | $6.45 | — |
| 2023-11-06 | -55.00 | $6.45 | 14200 |
| 2023-11-03 | -35.00 | $6.57 | 2000 |
| 2023-11-02 | -56.67 | $6.44 | 800 |
| 2023-11-01 | -63.33 | $6.40 | — |
| 2023-10-31 | -63.33 | $6.40 | — |
| 2023-10-30 | -63.33 | $6.40 | 1000 |
| 2023-10-27 | -49.23 | $6.46 | — |
| 2023-10-26 | -49.23 | $6.46 | 600 |
| 2023-10-25 | -80.00 | $6.26 | 200 |
| 2023-10-24 | -64.62 | $6.36 | 5300 |
| 2023-10-23 | -4.62 | $6.75 | — |
| 2023-10-20 | -4.62 | $6.75 | 500 |
| 2023-10-19 | -16.92 | $6.67 | 3600 |
| 2023-10-18 | -68.18 | $6.27 | 2700 |
| 2023-10-17 | -52.17 | $6.35 | 21700 |
| 2023-10-16 | -43.48 | $6.39 | 3300 |
| 2023-10-13 | -89.13 | $6.18 | 8900 |
| 2023-10-12 | -78.26 | $6.23 | 7100 |
| 2023-10-11 | -10.87 | $6.54 | 48200 |
| 2023-10-10 | -23.91 | $6.48 | 140800 |
| 2023-10-09 | -54.35 | $6.34 | 16400 |
| 2023-10-06 | -54.35 | $6.34 | 200 |
| 2023-10-05 | -56.52 | $6.33 | — |
| 2023-10-04 | -56.52 | $6.33 | — |
| 2023-10-03 | -56.52 | $6.33 | 500 |
| 2023-10-02 | -100.00 | $6.13 | 21100 |
| 2023-09-29 | -32.65 | $6.48 | — |
| 2023-09-28 | -42.11 | $6.48 | 1500 |
| 2023-09-27 | -70.18 | $6.32 | 1500 |
| 2023-09-26 | -61.40 | $6.37 | 17700 |
| 2023-09-25 | -34.92 | $6.56 | 1100 |
| 2023-09-22 | -80.95 | $6.27 | 26000 |
| 2023-09-21 | -42.86 | $6.51 | 3300 |
| 2023-09-20 | -30.16 | $6.59 | 100 |
| 2023-09-19 | -30.16 | $6.59 | 1000 |
| 2023-09-18 | -77.78 | $6.29 | 900 |
| 2023-09-15 | -100.00 | $6.15 | 1600 |
| 2023-09-14 | -60.34 | $6.43 | 1500 |
| 2023-09-13 | -72.41 | $6.36 | — |
| 2023-09-12 | -72.41 | $6.36 | — |
| 2023-09-11 | -72.41 | $6.36 | 100 |
| 2023-09-08 | -89.74 | $6.28 | 100 |
| 2023-09-07 | -100.00 | $6.20 | 500 |
| 2023-09-06 | -100.00 | $6.22 | 1300 |
| 2023-09-05 | -94.64 | $6.45 | — |
| 2023-09-01 | -94.64 | $6.45 | 300 |
| 2023-08-31 | -50.00 | $6.70 | 1600 |
| 2023-08-30 | -46.43 | $6.72 | — |
| 2023-08-29 | -46.43 | $6.72 | 17700 |
| 2023-08-28 | -35.71 | $6.78 | 300 |
| 2023-08-25 | -48.21 | $6.71 | 1400 |
| 2023-08-24 | -39.29 | $6.76 | 300 |
| 2023-08-23 | -58.93 | $6.65 | 13200 |
| 2023-08-22 | -53.57 | $6.68 | 11300 |
| 2023-08-21 | -60.71 | $6.64 | 8500 |
| 2023-08-18 | -55.36 | $6.67 | 1900 |
| 2023-08-17 | -76.79 | $6.55 | — |
| 2023-08-16 | -76.79 | $6.55 | 7500 |
| 2023-08-15 | -73.21 | $6.57 | 2300 |
| 2023-08-14 | -39.29 | $6.76 | 400 |
| 2023-08-11 | -25.33 | $6.98 | 1200 |
| 2023-08-10 | -32.00 | $6.93 | 200 |
| 2023-08-09 | -77.33 | $6.59 | — |
| 2023-08-08 | -77.33 | $6.59 | 2400 |
| 2023-08-07 | -97.33 | $6.44 | — |
| 2023-08-04 | -84.88 | $6.44 | — |
| 2023-08-03 | -84.88 | $6.44 | — |
| 2023-08-02 | -84.88 | $6.44 | — |
| 2023-08-01 | -84.88 | $6.44 | 1100 |
| 2023-07-31 | -87.21 | $6.42 | 60600 |
| 2023-07-28 | -47.54 | $6.59 | 1000 |
| 2023-07-27 | -47.54 | $6.59 | 1400 |
| 2023-07-26 | -44.26 | $6.63 | 200 |
| 2023-07-25 | -39.34 | $6.69 | 4100 |
| 2023-07-24 | -21.31 | $6.91 | — |
| 2023-07-21 | -21.31 | $6.91 | — |
| 2023-07-20 | -21.31 | $6.91 | — |
| 2023-07-19 | -21.31 | $6.91 | 300 |
| 2023-07-18 | -26.23 | $6.85 | 12500 |
| 2023-07-17 | -18.03 | $6.95 | 700 |
| 2023-07-14 | -38.52 | $6.70 | 1000 |
| 2023-07-13 | -9.84 | $7.05 | 1500 |
| 2023-07-12 | 0.00 | $7.00 | 4800 |
| 2023-07-11 | 0.00 | $6.78 | 600 |
| 2023-07-10 | -52.00 | $6.31 | — |
| 2023-07-07 | -52.00 | $6.31 | — |
| 2023-07-06 | -41.05 | $6.31 | 1700 |
| 2023-07-05 | -28.42 | $6.43 | 3100 |
| 2023-07-03 | -22.11 | $6.49 | — |
| 2023-06-30 | -22.11 | $6.49 | 4300 |
| 2023-06-29 | -1.05 | $6.69 | — |
| 2023-06-28 | -1.05 | $6.69 | — |
| 2023-06-27 | -1.05 | $6.69 | 227800 |
| 2023-06-26 | -21.21 | $6.27 | — |
| 2023-06-23 | -21.21 | $6.27 | — |
| 2023-06-22 | -21.21 | $6.27 | — |
| 2023-06-21 | -21.21 | $6.27 | — |
| 2023-06-20 | -21.21 | $6.27 | 6600 |
| 2023-06-16 | -7.59 | $6.35 | — |
| 2023-06-15 | -6.19 | $6.35 | 140100 |
| 2023-06-14 | -8.25 | $6.33 | 365900 |
| 2023-06-13 | -17.86 | $6.13 | 17700 |
| 2023-06-12 | -14.10 | $6.11 | 2600 |
| 2023-06-09 | -29.49 | $5.99 | 400 |
| 2023-06-08 | 0.00 | $6.15 | 4600 |
| 2023-06-07 | -3.45 | $6.00 | 32800 |
| 2023-06-06 | -26.32 | $5.86 | — |
| 2023-06-05 | -26.32 | $5.86 | 1000 |
| 2023-06-02 | -3.51 | $5.99 | 1400 |
| 2023-06-01 | -42.11 | $5.77 | 200 |
| 2023-05-31 | -26.32 | $5.86 | — |
| 2023-05-30 | -26.32 | $5.86 | — |
| 2023-05-26 | -26.32 | $5.86 | 22800 |
| 2023-05-25 | -17.02 | $5.83 | 200 |
| 2023-05-24 | -12.96 | $5.91 | — |
| 2023-05-23 | -12.96 | $5.91 | 2100 |
| 2023-05-22 | -42.59 | $5.75 | 3800 |
| 2023-05-19 | -74.65 | $5.62 | 100 |
| 2023-05-18 | -100.00 | $5.44 | 7200 |
| 2023-05-17 | -81.25 | $5.63 | 1300 |
| 2023-05-16 | -95.31 | $5.54 | 2000 |
| 2023-05-15 | -67.65 | $5.73 | — |
| 2023-05-12 | -67.65 | $5.73 | — |
| 2023-05-11 | -67.65 | $5.73 | 4600 |
| 2023-05-10 | -70.59 | $5.71 | — |
| 2023-05-09 | -70.59 | $5.71 | 3800 |
| 2023-05-08 | -89.71 | $5.58 | 600 |
| 2023-05-05 | -85.29 | $5.61 | 600 |
| 2023-05-04 | -100.00 | $5.51 | 100 |
| 2023-05-03 | -75.00 | $5.68 | 2800 |
| 2023-05-02 | -42.65 | $5.90 | 400 |
| 2023-05-01 | -42.65 | $5.90 | — |
| 2023-04-28 | -42.65 | $5.90 | 1700 |
| 2023-04-27 | -30.88 | $5.98 | — |
| 2023-04-26 | -29.17 | $5.98 | — |
| 2023-04-25 | -29.17 | $5.98 | 7500 |
| 2023-04-24 | -5.56 | $6.15 | 500 |
| 2023-04-21 | -8.33 | $6.13 | — |
| 2023-04-20 | -8.33 | $6.13 | 1300 |
| 2023-04-19 | -25.64 | $6.05 | — |
| 2023-04-18 | -25.64 | $6.05 | 400 |
| 2023-04-17 | -12.82 | $6.15 | 800 |
| 2023-04-14 | -21.79 | $6.08 | — |
| 2023-04-13 | -21.79 | $6.08 | 300 |
| 2023-04-12 | -94.87 | $5.51 | — |
| 2023-04-11 | -96.26 | $5.51 | — |
| 2023-04-10 | -96.26 | $5.51 | 1100 |
| 2023-04-06 | -85.21 | $5.72 | — |
| 2023-04-05 | -85.21 | $5.72 | — |
| 2023-04-04 | -85.21 | $5.72 | — |
| 2023-04-03 | -85.21 | $5.72 | — |
| 2023-03-31 | -85.21 | $5.72 | — |
| 2023-03-30 | -86.63 | $5.72 | 7900 |
| 2023-03-29 | -100.00 | $5.47 | — |
| 2023-03-28 | -100.00 | $5.47 | — |
| 2023-03-27 | -100.00 | $5.47 | 200 |
| 2023-03-24 | -100.00 | $5.75 | — |
| 2023-03-23 | -100.00 | $5.75 | 700 |
| 2023-03-22 | -70.32 | $6.25 | 100 |
| 2023-03-21 | -89.03 | $5.96 | — |
| 2023-03-20 | -89.03 | $5.96 | 1000 |
| 2023-03-17 | -92.26 | $5.91 | 1200 |
| 2023-03-16 | -100.00 | $6.06 | 2000 |
| 2023-03-15 | -100.00 | $6.06 | 1100 |
| 2023-03-14 | -88.89 | $6.54 | 3300 |
| 2023-03-13 | -100.00 | $6.44 | 7800 |
| 2023-03-10 | -40.91 | $7.16 | — |
| 2023-03-09 | -40.91 | $7.16 | — |
| 2023-03-08 | -40.91 | $7.16 | — |
| 2023-03-07 | -40.91 | $7.16 | — |
| 2023-03-06 | -40.91 | $7.16 | 400 |
| 2023-03-03 | -31.82 | $7.20 | 400 |
| 2023-03-02 | -75.00 | $6.97 | — |
| 2023-03-01 | -75.00 | $6.97 | — |
| 2023-02-28 | -84.78 | $6.97 | — |
| 2023-02-27 | -84.78 | $6.97 | 1900 |
| 2023-02-24 | -73.91 | $7.02 | — |
| 2023-02-23 | -73.91 | $7.02 | — |
| 2023-02-22 | -73.91 | $7.02 | — |
| 2023-02-21 | -73.91 | $7.02 | — |
| 2023-02-17 | -73.91 | $7.02 | — |
| 2023-02-16 | -73.91 | $7.02 | 79200 |
| 2023-02-15 | -100.00 | $6.90 | 60000 |
| 2023-02-14 | -86.21 | $7.11 | 500 |
| 2023-02-13 | -46.15 | $7.18 | — |
| 2023-02-10 | -46.15 | $7.18 | — |
| 2023-02-09 | -46.15 | $7.18 | 100 |
| 2023-02-08 | -74.36 | $7.07 | — |
| 2023-02-07 | -74.36 | $7.07 | — |
| 2023-02-06 | -74.36 | $7.07 | — |
| 2023-02-03 | -74.36 | $7.07 | — |
| 2023-02-02 | -74.36 | $7.07 | — |
| 2023-02-01 | -70.73 | $7.07 | 300 |
| 2023-01-31 | 0.00 | $7.36 | 385300 |
| 2023-01-30 | -10.53 | $7.25 | — |
| 2023-01-27 | -10.53 | $7.25 | 84100 |
| 2023-01-26 | -21.05 | $7.17 | 20900 |
| 2023-01-25 | -21.05 | $7.17 | — |
| 2023-01-24 | -19.05 | $7.17 | 4600 |
| 2023-01-23 | -19.05 | $7.17 | 600 |
| 2023-01-20 | -17.17 | $7.16 | — |
| 2023-01-19 | -17.17 | $7.16 | — |
| 2023-01-18 | -17.17 | $7.16 | — |
| 2023-01-17 | -17.17 | $7.16 | 1300 |
| 2023-01-13 | 0.00 | $7.33 | 100 |
| 2023-01-12 | 0.00 | $7.33 | — |
| 2023-01-11 | 0.00 | $7.33 | 3200 |
| 2023-01-10 | -0.76 | $7.28 | — |
| 2023-01-09 | -0.76 | $7.28 | 500 |
| 2023-01-06 | -7.44 | $7.10 | — |
| 2023-01-05 | -7.44 | $7.10 | 100 |
| 2023-01-04 | 0.00 | $7.19 | 6900 |
| 2023-01-03 | -12.24 | $6.84 | 3800 |
| 2022-12-30 | -39.80 | $6.57 | 3900 |
| 2022-12-29 | -25.51 | $6.71 | — |
| 2022-12-28 | -25.51 | $6.71 | — |
| 2022-12-27 | -25.51 | $6.71 | — |
| 2022-12-23 | -25.51 | $6.71 | 4300 |
| 2022-12-22 | 0.00 | $6.96 | 1700 |
| 2022-12-21 | -50.68 | $6.34 | — |
| 2022-12-20 | -50.68 | $6.34 | — |
| 2022-12-19 | -50.68 | $6.34 | 6000 |
| 2022-12-16 | -16.44 | $6.59 | 4400 |
| 2022-12-15 | -42.48 | $6.23 | 100 |
| 2022-12-14 | -42.48 | $6.23 | 100 |
| 2022-12-13 | -42.48 | $6.23 | 200 |
| 2022-12-12 | -58.41 | $6.05 | 400 |
| 2022-12-09 | -38.94 | $6.27 | — |
| 2022-12-08 | -38.94 | $6.27 | — |
| 2022-12-07 | -38.94 | $6.27 | 500 |
| 2022-12-06 | -38.05 | $6.28 | 200 |
| 2022-12-05 | -27.43 | $6.40 | 1100 |
| 2022-12-02 | -35.29 | $6.24 | 300 |
| 2022-12-01 | 0.00 | $6.60 | — |
| 2022-11-30 | 0.00 | $6.60 | 200 |
| 2022-11-29 | 0.00 | $6.56 | — |
| 2022-11-28 | 0.00 | $6.56 | 2400 |
| 2022-11-25 | -16.33 | $6.40 | 1600 |
| 2022-11-23 | 0.00 | $6.56 | 600 |
| 2022-11-22 | 0.00 | $6.39 | 1800 |
| 2022-11-21 | -14.08 | $6.19 | 1700 |
| 2022-11-18 | -11.27 | $6.21 | 1100 |
| 2022-11-17 | -100.00 | $5.58 | 900 |
| 2022-11-16 | -28.57 | $6.11 | 4700 |
| 2022-11-15 | -90.00 | $5.66 | 9500 |
| 2022-11-14 | -68.57 | $5.81 | 800 |
| 2022-11-11 | -38.57 | $6.02 | 700 |
| 2022-11-10 | -65.82 | $5.77 | 300 |
| 2022-11-09 | -72.15 | $5.72 | — |
| 2022-11-08 | -59.38 | $5.72 | — |
| 2022-11-07 | -59.38 | $5.72 | 800 |
| 2022-11-04 | -56.25 | $5.75 | 500 |
| 2022-11-03 | -17.71 | $6.12 | — |
| 2022-11-02 | -17.71 | $6.12 | — |
| 2022-11-01 | -17.71 | $6.12 | — |
| 2022-10-31 | -17.71 | $6.12 | 400 |
| 2022-10-28 | -16.67 | $6.13 | 5300 |
| 2022-10-27 | -26.39 | $5.86 | — |
| 2022-10-26 | -26.39 | $5.86 | — |
| 2022-10-25 | -26.39 | $5.86 | 1000 |
| 2022-10-24 | 0.00 | $6.05 | 100 |
| 2022-10-21 | -8.33 | $5.88 | — |
| 2022-10-20 | -8.33 | $5.88 | 100 |
| 2022-10-19 | -56.67 | $5.59 | 200 |
| 2022-10-18 | -13.33 | $5.85 | 1700 |
| 2022-10-17 | -46.67 | $5.65 | 200 |
| 2022-10-14 | -71.67 | $5.50 | 1000 |
| 2022-10-13 | -65.00 | $5.54 | 1700 |
| 2022-10-12 | -100.00 | $5.33 | 300 |
| 2022-10-11 | -93.10 | $5.39 | 700 |
| 2022-10-10 | -100.00 | $5.35 | 300 |
| 2022-10-07 | -80.00 | $5.49 | — |
| 2022-10-06 | -80.00 | $5.49 | — |
| 2022-10-05 | -44.90 | $5.49 | 100 |
| 2022-10-04 | 0.00 | $5.93 | 800 |
| 2022-10-03 | -4.10 | $5.87 | 1000 |
| 2022-09-30 | -6.56 | $5.84 | — |
| 2022-09-29 | -6.56 | $5.84 | — |
| 2022-09-28 | -6.56 | $5.84 | 200 |
| 2022-09-27 | -44.26 | $5.38 | 400 |
| 2022-09-26 | -35.43 | $5.47 | — |
| 2022-09-23 | -34.09 | $5.47 | 2700 |
| 2022-09-22 | -21.21 | $5.64 | 400 |
| 2022-09-21 | -7.58 | $5.82 | — |
| 2022-09-20 | -7.58 | $5.82 | 700 |
| 2022-09-19 | 0.00 | $5.92 | — |
| 2022-09-16 | 0.00 | $5.92 | — |
| 2022-09-15 | 0.00 | $5.92 | 2300 |
| 2022-09-14 | -15.84 | $5.45 | — |
| 2022-09-13 | -15.84 | $5.45 | — |
| 2022-09-12 | -15.84 | $5.45 | 400 |
| 2022-09-09 | -15.84 | $5.45 | 36100 |
| 2022-09-08 | -58.33 | $4.95 | — |
| 2022-09-07 | -58.33 | $4.95 | — |
| 2022-09-06 | -58.33 | $4.95 | 39000 |
| 2022-09-02 | -19.05 | $5.28 | 400 |
| 2022-09-01 | -28.57 | $5.20 | 1400 |
| 2022-08-31 | -67.86 | $4.87 | — |
| 2022-08-30 | -67.86 | $4.87 | 1300 |
| 2022-08-29 | -94.05 | $4.65 | 2900 |
| 2022-08-26 | -100.00 | $4.60 | — |
| 2022-08-25 | -100.00 | $4.60 | — |
| 2022-08-24 | -100.00 | $4.60 | 100 |
| 2022-08-23 | -100.00 | $4.62 | 11300 |
| 2022-08-22 | -44.44 | $5.12 | — |
| 2022-08-19 | -44.44 | $5.12 | 100 |
| 2022-08-18 | -44.44 | $5.12 | 1200 |
| 2022-08-17 | -60.81 | $5.01 | — |
| 2022-08-16 | -60.81 | $5.01 | 1500 |
| 2022-08-15 | -21.62 | $5.30 | — |
| 2022-08-12 | -21.62 | $5.30 | 1000 |
| 2022-08-11 | -14.86 | $5.35 | 900 |
| 2022-08-10 | -32.91 | $5.20 | 100 |
| 2022-08-09 | -32.91 | $5.20 | 9000 |
| 2022-08-08 | -54.43 | $5.03 | 400 |
| 2022-08-05 | -43.04 | $5.12 | 34100 |
| 2022-08-04 | -32.91 | $5.20 | — |
| 2022-08-03 | -41.11 | $5.20 | 1600 |
| 2022-08-02 | -55.56 | $5.07 | 100 |
| 2022-08-01 | -83.62 | $4.86 | 600 |
| 2022-07-29 | -96.53 | $4.72 | 400 |
| 2022-07-28 | -93.05 | $4.80 | 2400 |
| 2022-07-27 | -79.68 | $5.05 | 300 |
| 2022-07-26 | -70.59 | $5.22 | 1600 |
| 2022-07-25 | -63.64 | $5.35 | 2400 |
| 2022-07-22 | -81.82 | $5.01 | 1800 |
| 2022-07-21 | -60.43 | $5.41 | 7100 |
| 2022-07-20 | -72.73 | $5.18 | 1000 |
| 2022-07-19 | -79.68 | $5.05 | 1200 |
| 2022-07-18 | -79.14 | $5.06 | 9300 |
| 2022-07-15 | -95.72 | $4.75 | 3200 |
| 2022-07-14 | -100.00 | $4.67 | 700 |
| 2022-07-13 | -87.57 | $4.99 | 29100 |
| 2022-07-12 | -92.53 | $4.93 | 10800 |
| 2022-07-11 | -99.35 | $5.02 | 71900 |
| 2022-07-08 | -90.54 | $5.20 | 3000 |
| 2022-07-07 | -71.62 | $5.48 | 8500 |
| 2022-07-06 | -100.00 | $5.06 | 600 |
| 2022-07-05 | -70.30 | $5.83 | 600 |
| 2022-07-01 | -64.36 | $5.89 | 600 |
| 2022-06-30 | 0.00 | $6.54 | 300 |
| 2022-06-29 | -9.90 | $6.44 | — |
| 2022-06-28 | -9.90 | $6.44 | 300 |
| 2022-06-27 | -60.40 | $5.93 | 600 |
| 2022-06-24 | -61.39 | $5.92 | — |
| 2022-06-23 | -61.39 | $5.92 | 300 |
| 2022-06-22 | 0.00 | $6.54 | 1000 |
| 2022-06-21 | -23.76 | $6.30 | 900 |
| 2022-06-17 | -46.53 | $6.07 | 1000 |
| 2022-06-16 | -50.50 | $6.03 | 300 |
| 2022-06-15 | -61.39 | $5.92 | 500 |
| 2022-06-14 | -100.00 | $5.53 | 1900 |
| 2022-06-13 | -76.11 | $5.68 | 19600 |
| 2022-06-10 | -70.80 | $5.74 | 600 |
| 2022-06-09 | -5.31 | $6.48 | 5800 |
| 2022-06-08 | 0.00 | $6.53 | 400 |
| 2022-06-07 | -5.36 | $6.47 | 5800 |
| 2022-06-06 | -7.03 | $6.41 | 4700 |
| 2022-06-03 | -3.91 | $6.45 | — |
| 2022-06-02 | -3.91 | $6.45 | 8400 |
| 2022-06-01 | -8.59 | $6.39 | — |
| 2022-05-31 | -8.59 | $6.39 | 200 |
| 2022-05-27 | -12.50 | $6.34 | 100 |
| 2022-05-26 | 0.00 | $6.50 | 4100 |
| 2022-05-25 | -11.11 | $6.26 | 300 |
| 2022-05-24 | 0.00 | $6.39 | 400 |
| 2022-05-23 | -25.00 | $6.00 | 3100 |
| 2022-05-20 | -5.75 | $6.04 | 300 |
| 2022-05-19 | -1.15 | $6.08 | — |
| 2022-05-18 | -1.15 | $6.08 | — |
| 2022-05-17 | -1.15 | $6.08 | 1800 |
| 2022-05-16 | -78.16 | $5.41 | — |
| 2022-05-13 | -78.16 | $5.41 | 8400 |
| 2022-05-12 | -71.26 | $5.47 | 3200 |
| 2022-05-11 | -49.43 | $5.66 | 2400 |
| 2022-05-10 | -63.22 | $5.54 | 400 |
| 2022-05-09 | -100.00 | $5.22 | 1200 |
| 2022-05-06 | -69.57 | $5.61 | 700 |
| 2022-05-05 | -65.22 | $5.64 | 100 |
| 2022-05-04 | 0.00 | $6.09 | 72700 |
| 2022-05-03 | -31.17 | $5.93 | 1200 |
| 2022-05-02 | -20.78 | $6.01 | 300 |
| 2022-04-29 | -31.17 | $5.93 | — |
| 2022-04-28 | -31.17 | $5.93 | 2000 |
| 2022-04-27 | -28.57 | $5.95 | 1.4M |
| 2022-04-26 | -31.17 | $5.93 | 200 |
| 2022-04-25 | -44.16 | $5.83 | — |
| 2022-04-22 | -44.16 | $5.83 | — |
| 2022-04-21 | -44.16 | $5.83 | — |
| 2022-04-20 | -44.16 | $5.83 | 1500 |
| 2022-04-19 | -97.85 | $5.42 | — |
| 2022-04-18 | -97.85 | $5.42 | 800 |
| 2022-04-14 | -85.87 | $5.54 | 200 |
| 2022-04-13 | -61.96 | $5.76 | — |
| 2022-04-12 | -61.96 | $5.76 | — |
| 2022-04-11 | -61.96 | $5.76 | 600 |
| 2022-04-08 | -42.07 | $5.72 | — |
| 2022-04-07 | -42.07 | $5.72 | 1800 |
| 2022-04-06 | -63.45 | $5.41 | 200 |
| 2022-04-05 | -11.03 | $6.17 | — |
| 2022-04-04 | -11.03 | $6.17 | — |
| 2022-04-01 | -11.03 | $6.17 | 5800 |
| 2022-03-31 | -28.28 | $5.92 | 6100 |
| 2022-03-30 | -26.21 | $5.95 | 11300 |
| 2022-03-29 | -22.76 | $6.00 | 5000 |
| 2022-03-28 | -37.24 | $5.79 | 17200 |
| 2022-03-25 | -37.24 | $5.79 | 300 |
| 2022-03-24 | -35.17 | $5.82 | 1800 |
| 2022-03-23 | -29.66 | $5.90 | 14100 |
| 2022-03-22 | 0.00 | $6.33 | 600 |
| 2022-03-21 | -10.00 | $5.96 | — |
| 2022-03-18 | -10.00 | $5.96 | 600 |
| 2022-03-17 | 0.00 | $6.08 | 51600 |
| 2022-03-16 | -31.96 | $5.54 | — |
| 2022-03-15 | -31.96 | $5.54 | 1300 |
| 2022-03-14 | -100.00 | $4.88 | 100 |
| 2022-03-11 | -100.00 | $4.88 | — |
| 2022-03-10 | -100.00 | $4.88 | — |
| 2022-03-09 | -100.00 | $4.88 | — |
| 2022-03-08 | -100.00 | $4.88 | 200 |
| 2022-02-23 | -100.00 | $5.85 | — |
| 2022-02-22 | -100.00 | $5.85 | — |
| 2022-02-18 | -100.00 | $5.85 | — |
| 2022-02-17 | -100.00 | $5.85 | — |
| 2022-02-16 | -34.15 | $5.85 | — |
| 2022-02-15 | -34.15 | $5.85 | — |
| 2022-02-14 | -34.15 | $5.85 | — |
| 2022-02-11 | -28.57 | $5.85 | — |
| 2022-02-10 | -15.91 | $5.85 | — |
| 2022-02-09 | -15.91 | $5.85 | — |
| 2022-02-08 | -15.91 | $5.85 | — |
| 2022-02-07 | -15.91 | $5.85 | — |
| 2022-02-04 | -15.91 | $5.85 | — |
| 2022-02-03 | -15.91 | $5.85 | — |
| 2022-02-02 | -15.91 | $5.85 | — |
| 2022-02-01 | -15.91 | $5.85 | — |
| 2022-01-31 | -15.91 | $5.85 | — |
| 2022-01-28 | -15.91 | $5.85 | — |
| 2022-01-27 | -15.22 | $5.85 | 600 |
| 2022-01-26 | 0.00 | $5.99 | — |
| 2022-01-25 | 0.00 | $5.99 | — |
| 2022-01-24 | 0.00 | $5.99 | — |
| 2022-01-21 | 0.00 | $5.99 | 300 |
| 2022-01-20 | 0.00 | $5.58 | — |
| 2022-01-19 | 0.00 | $5.58 | — |
| 2022-01-18 | 0.00 | $5.58 | — |
| 2022-01-14 | 0.00 | $5.58 | 900 |
| 2022-01-13 | -58.49 | $5.11 | — |
| 2022-01-12 | -58.49 | $5.11 | — |
| 2022-01-11 | -58.49 | $5.11 | — |
| 2022-01-10 | -58.49 | $5.11 | — |
| 2022-01-07 | -58.49 | $5.11 | — |
| 2022-01-06 | -58.49 | $5.11 | — |
| 2022-01-05 | -58.49 | $5.11 | 5000 |
| 2022-01-04 | -50.94 | $5.15 | — |
| 2022-01-03 | -42.86 | $5.15 | — |
| 2021-12-31 | -42.86 | $5.15 | 500 |
| 2021-12-30 | -55.56 | $5.07 | 200 |
| 2021-12-29 | -34.92 | $5.20 | 1000 |
| 2021-12-28 | -50.79 | $5.10 | 300 |
| 2021-12-27 | -26.98 | $5.25 | 1700 |
| 2021-12-23 | -4.76 | $4.99 | — |
| 2021-12-22 | -55.56 | $4.99 | — |
| 2021-12-21 | -72.60 | $4.99 | — |
| 2021-12-20 | -72.60 | $4.99 | — |
| 2021-12-17 | -72.60 | $4.99 | — |
| 2021-12-16 | -72.60 | $4.99 | 700 |
| 2021-12-15 | -84.93 | $4.90 | 1000 |
| 2021-12-14 | -84.93 | $4.90 | — |
| 2021-12-13 | -84.93 | $4.90 | — |
| 2021-12-10 | -89.22 | $4.90 | — |
| 2021-12-09 | -89.22 | $4.90 | — |
| 2021-12-08 | -89.22 | $4.90 | — |
| 2021-12-07 | -89.22 | $4.90 | 1000 |
| 2021-12-06 | -100.00 | $4.79 | — |
| 2021-12-03 | -100.00 | $4.79 | 500 |
| 2021-12-02 | -91.84 | $4.91 | — |
| 2021-12-01 | -91.84 | $4.91 | — |
| 2021-11-30 | -91.84 | $4.91 | 1000 |
| 2021-11-29 | -100.00 | $4.83 | — |
| 2021-11-26 | -100.00 | $4.83 | 3000 |
| 2021-11-24 | -100.00 | $5.24 | 500 |
| 2021-11-23 | -85.29 | $5.52 | — |
| 2021-11-22 | -85.29 | $5.52 | — |
| 2021-11-19 | -85.29 | $5.52 | — |
| 2021-11-18 | -85.29 | $5.52 | — |
| 2021-11-17 | -85.29 | $5.52 | — |
| 2021-11-16 | -89.13 | $5.52 | 1000 |
| 2021-11-15 | -92.86 | $5.51 | 200 |
| 2021-11-12 | -39.29 | $5.81 | — |
| 2021-11-11 | -39.29 | $5.81 | — |
| 2021-11-10 | -39.29 | $5.81 | — |
| 2021-11-09 | -39.29 | $5.81 | — |
| 2021-11-08 | -39.29 | $5.81 | 300 |
| 2021-11-05 | -66.07 | $5.66 | 900 |
| 2021-11-04 | -73.21 | $5.62 | — |
| 2021-11-03 | -73.21 | $5.62 | — |
| 2021-11-02 | -73.21 | $5.62 | — |
| 2021-11-01 | -73.21 | $5.62 | 2000 |
| 2021-10-29 | -100.00 | $5.47 | — |
| 2021-10-28 | -100.00 | $5.47 | 1100 |
| 2021-10-27 | -92.45 | $5.55 | — |
| 2021-10-26 | -92.45 | $5.55 | — |
| 2021-10-25 | -92.45 | $5.55 | 200 |
| 2021-10-22 | -100.00 | $5.51 | — |
| 2021-10-21 | -100.00 | $5.51 | 600 |
| 2021-10-20 | -45.83 | $5.93 | 600 |
| 2021-10-19 | -4.17 | $6.03 | 200 |
| 2021-10-18 | -83.33 | $5.84 | — |
| 2021-10-15 | -83.33 | $5.84 | — |
| 2021-10-14 | -83.33 | $5.84 | — |
| 2021-10-13 | -83.33 | $5.84 | 100 |
| 2021-10-12 | -45.83 | $5.93 | 5000 |
| 2021-10-11 | -100.00 | $5.80 | — |
| 2021-10-08 | -100.00 | $5.80 | — |
| 2021-10-07 | -100.00 | $5.80 | — |
| 2021-10-06 | -100.00 | $5.80 | — |
| 2021-10-05 | -92.31 | $5.80 | 200 |
| 2021-10-04 | -76.92 | $5.84 | — |
| 2021-10-01 | -76.92 | $5.84 | 100 |
| 2021-09-30 | 0.00 | $6.04 | — |
| 2021-09-29 | 0.00 | $6.04 | 400 |
| 2021-09-28 | 0.00 | $6.00 | — |
| 2021-09-27 | 0.00 | $6.00 | 200 |
| 2021-09-24 | 0.00 | $5.84 | — |
| 2021-09-23 | 0.00 | $5.84 | — |
| 2021-09-22 | 0.00 | $5.84 | 100 |
| 2021-09-21 | 0.00 | $5.84 | — |
| 2021-09-20 | 0.00 | $5.84 | — |
| 2021-09-17 | 0.00 | $5.84 | — |
| 2021-09-16 | 0.00 | $5.84 | — |
| 2021-09-15 | 0.00 | $5.84 | — |
| 2021-09-14 | 0.00 | $5.84 | — |
| 2021-09-13 | 0.00 | $5.84 | — |
| 2021-09-10 | 0.00 | $5.84 | — |
| 2021-09-09 | 0.00 | $5.84 | 1900 |
| 2021-09-08 | 0.00 | $5.78 | — |
| 2021-09-07 | 0.00 | $5.78 | — |
| 2021-09-03 | 0.00 | $5.78 | — |
| 2021-09-02 | 0.00 | $5.78 | — |
| 2021-09-01 | 0.00 | $5.78 | — |
| 2021-08-31 | 0.00 | $5.78 | 3000 |
| 2021-08-30 | 0.00 | $5.78 | — |
| 2021-08-27 | 0.00 | $5.78 | — |
| 2021-08-26 | 0.00 | $5.78 | — |
| 2021-08-25 | 0.00 | $5.78 | 400 |
| 2021-08-24 | 0.00 | $5.78 | — |
| 2021-08-23 | 0.00 | $5.78 | 200 |
| 2021-08-20 | 0.00 | $5.65 | — |
| 2021-08-19 | 0.00 | $5.65 | — |
| 2021-08-18 | 0.00 | $5.65 | — |
| 2021-08-17 | 0.00 | $5.65 | — |
| 2021-08-16 | 0.00 | $5.65 | — |
| 2021-08-13 | 0.00 | $5.65 | 1000 |
| 2021-08-12 | 0.00 | $5.65 | — |
| 2021-08-11 | 0.00 | $5.65 | 800 |
| 2021-08-10 | -14.71 | $5.20 | — |
| 2021-08-09 | -14.71 | $5.20 | — |
| 2021-08-06 | -14.71 | $5.20 | — |
| 2021-08-05 | -14.71 | $5.20 | — |
| 2021-08-04 | -14.71 | $5.20 | — |
| 2021-08-03 | -14.71 | $5.20 | — |
| 2021-08-02 | -12.20 | $5.20 | 3900 |
| 2021-07-30 | 0.00 | $5.25 | 1800 |
| 2021-07-29 | -10.87 | $5.25 | — |
| 2021-07-28 | -10.87 | $5.25 | — |
| 2021-07-27 | -10.87 | $5.25 | — |
| 2021-07-26 | -10.87 | $5.25 | 200 |
| 2021-07-23 | -52.17 | $5.06 | 35000 |
| 2021-07-22 | -52.17 | $5.06 | 27500 |
| 2021-07-21 | -84.78 | $4.91 | — |
| 2021-07-20 | -84.78 | $4.91 | — |
| 2021-07-19 | -84.78 | $4.91 | — |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.60
2026-07-17
Close Price
$17.73
Vol: 100
Average Directional Index - Detailed Analysis
Minimum
7.07
Average
21.36
Maximum
75.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.60 | $17.73 | 100 |
| 2026-07-16 | 17.11 | $17.98 | 6600 |
| 2026-07-15 | 16.39 | $17.71 | 12302 |
| 2026-07-14 | 15.67 | $17.75 | 15649 |
| 2026-07-13 | 14.96 | $17.26 | 12000 |
| 2026-07-10 | 14.55 | $17.47 | 7500 |
| 2026-07-09 | 13.92 | $17.35 | 7727 |
| 2026-07-08 | 13.37 | $17.07 | 11900 |
| 2026-07-07 | 13.21 | $17.37 | 8135 |
| 2026-07-06 | 12.39 | $17.36 | 11700 |
| 2026-07-02 | 11.52 | $17.22 | 11100 |
| 2026-07-01 | 10.71 | $16.82 | 15615 |
| 2026-06-30 | 10.62 | $16.60 | 514500 |
| 2026-06-29 | 10.72 | $16.55 | 541500 |
| 2026-06-26 | 10.82 | $16.60 | 17500 |
| 2026-06-25 | 10.93 | $16.46 | 11100 |
| 2026-06-24 | 11.35 | $16.62 | 10213 |
| 2026-06-23 | 11.73 | $17.11 | 18000 |
| 2026-06-22 | 11.31 | $17.48 | 20603 |
| 2026-06-18 | 10.56 | $17.62 | 16407 |
| 2026-06-17 | 9.85 | $17.58 | 42900 |
| 2026-06-16 | 9.10 | $16.91 | 659600 |
| 2026-06-15 | 8.78 | $16.57 | 1.3M |
| 2026-06-12 | 8.80 | $16.88 | 15500 |
| 2026-06-11 | 9.18 | $16.19 | 27200 |
| 2026-06-10 | 8.95 | $15.88 | 18934 |
| 2026-06-09 | 8.31 | $16.07 | 25000 |
| 2026-06-08 | 7.94 | $16.09 | 27300 |
| 2026-06-05 | 7.54 | $16.15 | 24900 |
| 2026-06-04 | 7.16 | $16.41 | 44700 |
| 2026-06-03 | 7.11 | $16.43 | 27800 |
| 2026-06-02 | 7.07 | $16.45 | 40100 |
| 2026-06-01 | 7.29 | $16.54 | 24400 |
| 2026-05-29 | 7.53 | $16.76 | 19100 |
| 2026-05-28 | 7.71 | $16.72 | 15048 |
| 2026-05-27 | 7.98 | $16.88 | 23100 |
| 2026-05-26 | 7.93 | $16.48 | 12408 |
| 2026-05-22 | 8.00 | $16.56 | 17700 |
| 2026-05-21 | 8.34 | $16.42 | 24729 |
| 2026-05-20 | 8.70 | $16.40 | 18900 |
| 2026-05-19 | 9.03 | $16.08 | 26044 |
| 2026-05-18 | 9.23 | $16.00 | 34948 |
| 2026-05-15 | 9.29 | $15.91 | 33647 |
| 2026-05-14 | 9.26 | $16.01 | 34618 |
| 2026-05-13 | 9.37 | $16.05 | 22518 |
| 2026-05-12 | 9.11 | $15.99 | 43700 |
| 2026-05-11 | 9.09 | $16.48 | 26300 |
| 2026-05-08 | 9.31 | $16.58 | 13500 |
| 2026-05-07 | 9.73 | $16.38 | 29000 |
| 2026-05-06 | 10.17 | $16.63 | 25326 |
| 2026-05-05 | 10.64 | $16.34 | 22300 |
| 2026-05-04 | 10.82 | $16.04 | 50900 |
| 2026-05-01 | 11.01 | $16.66 | 9000 |
| 2026-04-30 | 11.40 | $16.55 | 27100 |
| 2026-04-29 | 11.99 | $16.49 | 16300 |
| 2026-04-28 | 12.60 | $16.57 | 23400 |
| 2026-04-27 | 13.02 | $16.26 | 27100 |
| 2026-04-24 | 13.23 | $16.28 | 28100 |
| 2026-04-23 | 13.45 | $16.39 | 26200 |
| 2026-04-22 | 13.83 | $16.95 | 12300 |
| 2026-04-21 | 14.25 | $17.14 | 42200 |
| 2026-04-20 | 14.58 | $17.55 | 10900 |
| 2026-04-17 | 14.49 | $17.57 | 17900 |
| 2026-04-16 | 14.37 | $17.48 | 9300 |
| 2026-04-15 | 14.42 | $17.61 | 14300 |
| 2026-04-14 | 14.24 | $17.55 | 10000 |
| 2026-04-13 | 13.95 | $17.04 | 28700 |
| 2026-04-10 | 13.98 | $17.34 | 11100 |
| 2026-04-09 | 13.77 | $17.18 | 16600 |
| 2026-04-08 | 13.67 | $17.01 | 62300 |
| 2026-04-07 | 13.69 | $16.21 | 47900 |
| 2026-04-06 | 14.39 | $16.07 | 43600 |
| 2026-04-02 | 15.01 | $15.89 | 72700 |
| 2026-04-01 | 15.49 | $16.06 | 56000 |
| 2026-03-31 | 16.21 | $15.90 | 42700 |
| 2026-03-30 | 16.71 | $15.30 | 54000 |
| 2026-03-27 | 16.60 | $15.28 | 43300 |
| 2026-03-26 | 16.55 | $15.48 | 36600 |
| 2026-03-25 | 16.63 | $15.50 | 57600 |
| 2026-03-24 | 16.90 | $15.37 | 72900 |
| 2026-03-23 | 16.82 | $15.44 | 43100 |
| 2026-03-20 | 16.84 | $14.98 | 56600 |
| 2026-03-19 | 16.58 | $15.44 | 52600 |
| 2026-03-18 | 16.30 | $15.32 | 44000 |
| 2026-03-17 | 16.35 | $15.19 | 101800 |
| 2026-03-16 | 16.21 | $15.09 | 73600 |
| 2026-03-13 | 15.88 | $14.81 | 45900 |
| 2026-03-12 | 15.14 | $15.12 | 79600 |
| 2026-03-11 | 14.48 | $15.95 | 39600 |
| 2026-03-10 | 14.42 | $15.77 | 131300 |
| 2026-03-09 | 14.25 | $15.75 | 443500 |
| 2026-03-06 | 13.71 | $15.36 | 69500 |
| 2026-03-05 | 12.73 | $15.63 | 80900 |
| 2026-03-04 | 11.83 | $15.88 | 173000 |
| 2026-03-03 | 11.05 | $15.97 | 64000 |
| 2026-03-02 | 10.22 | $16.60 | 63800 |
| 2026-02-27 | 10.10 | $16.69 | 20200 |
| 2026-02-26 | 10.48 | $17.16 | 19800 |
| 2026-02-25 | 10.95 | $17.09 | 27100 |
| 2026-02-24 | 11.22 | $17.03 | 27500 |
| 2026-02-23 | 11.59 | $17.04 | 36300 |
| 2026-02-20 | 11.81 | $16.84 | 22100 |
| 2026-02-19 | 12.32 | $16.41 | 101200 |
| 2026-02-18 | 12.44 | $16.25 | 1.2M |
| 2026-02-17 | 12.43 | $16.02 | 686000 |
| 2026-02-13 | 12.28 | $15.87 | 269200 |
| 2026-02-12 | 12.08 | $16.55 | 21500 |
| 2026-02-11 | 12.44 | $17.08 | 52500 |
| 2026-02-10 | 13.01 | $17.08 | 20800 |
| 2026-02-09 | 13.26 | $17.59 | 22800 |
| 2026-02-06 | 13.00 | $17.12 | 24500 |
| 2026-02-05 | 13.19 | $17.00 | 21900 |
| 2026-02-04 | 13.41 | $17.67 | 48200 |
| 2026-02-03 | 12.90 | $17.71 | 36500 |
| 2026-02-02 | 12.61 | $17.59 | 17100 |
| 2026-01-30 | 12.22 | $17.39 | 17000 |
| 2026-01-29 | 12.14 | $17.21 | 30000 |
| 2026-01-28 | 12.25 | $17.11 | 19600 |
| 2026-01-27 | 12.10 | $17.67 | 27800 |
| 2026-01-26 | 11.43 | $17.16 | 20900 |
| 2026-01-23 | 11.18 | $16.45 | 20800 |
| 2026-01-22 | 11.75 | $16.29 | 22800 |
| 2026-01-21 | 12.36 | $16.60 | 39800 |
| 2026-01-20 | 12.82 | $16.50 | 25400 |
| 2026-01-16 | 13.30 | $16.51 | 16200 |
| 2026-01-15 | 13.56 | $16.60 | 23900 |
| 2026-01-14 | 13.82 | $16.64 | 11600 |
| 2026-01-13 | 14.43 | $16.39 | 23200 |
| 2026-01-12 | 14.94 | $16.65 | 20000 |
| 2026-01-09 | 15.47 | $16.32 | 17600 |
| 2026-01-08 | 16.03 | $16.43 | 21000 |
| 2026-01-07 | 16.62 | $16.27 | 22700 |
| 2026-01-06 | 16.72 | $16.56 | 32200 |
| 2026-01-05 | 17.44 | $16.85 | 65000 |
| 2026-01-02 | 18.19 | $17.06 | 17700 |
| 2025-12-31 | 18.61 | $16.58 | 14600 |
| 2025-12-30 | 19.21 | $16.71 | 9600 |
| 2025-12-29 | 19.02 | $16.68 | 6500 |
| 2025-12-26 | 19.03 | $16.96 | 12100 |
| 2025-12-24 | 18.73 | $16.69 | 14900 |
| 2025-12-23 | 18.41 | $16.80 | 12300 |
| 2025-12-22 | 18.54 | $16.80 | 23600 |
| 2025-12-19 | 18.67 | $16.80 | 29800 |
| 2025-12-18 | 18.10 | $16.80 | 12800 |
| 2025-12-17 | 17.50 | $16.75 | 16700 |
| 2025-12-16 | 16.99 | $16.48 | 17100 |
| 2025-12-15 | 16.70 | $16.43 | 13400 |
| 2025-12-12 | 16.49 | $16.09 | 13800 |
| 2025-12-11 | 16.77 | $16.32 | 26500 |
| 2025-12-10 | 16.52 | $15.95 | 32900 |
| 2025-12-09 | 16.51 | $16.36 | 25000 |
| 2025-12-08 | 16.24 | $16.25 | 18700 |
| 2025-12-05 | 15.95 | $15.88 | 35000 |
| 2025-12-04 | 15.80 | $16.01 | 12600 |
| 2025-12-03 | 15.65 | $16.35 | 54200 |
| 2025-12-02 | 14.96 | $16.59 | 26300 |
| 2025-12-01 | 14.17 | $16.08 | 13700 |
| 2025-11-28 | 13.76 | $16.11 | 22500 |
| 2025-11-26 | 13.33 | $16.21 | 38800 |
| 2025-11-25 | 12.78 | $16.10 | 25600 |
| 2025-11-24 | 12.52 | $15.75 | 22700 |
| 2025-11-21 | 12.64 | $15.46 | 26000 |
| 2025-11-20 | 12.95 | $15.59 | 19500 |
| 2025-11-19 | 13.27 | $15.47 | 19600 |
| 2025-11-18 | 13.95 | $15.35 | 24800 |
| 2025-11-17 | 14.59 | $15.61 | 25100 |
| 2025-11-14 | 15.13 | $15.80 | 12500 |
| 2025-11-13 | 15.17 | $15.79 | 12300 |
| 2025-11-12 | 15.03 | $16.22 | 23500 |
| 2025-11-11 | 14.31 | $16.01 | 12300 |
| 2025-11-10 | 13.78 | $15.79 | 26400 |
| 2025-11-07 | 13.48 | $15.64 | 9400 |
| 2025-11-06 | 13.60 | $15.69 | 20500 |
| 2025-11-05 | 13.53 | $15.61 | 15300 |
| 2025-11-04 | 13.70 | $14.99 | 40700 |
| 2025-11-03 | 14.25 | $15.26 | 13900 |
| 2025-10-31 | 14.99 | $15.13 | 16800 |
| 2025-10-30 | 15.54 | $15.27 | 18800 |
| 2025-10-29 | 16.13 | $15.16 | 9100 |
| 2025-10-28 | 16.89 | $15.15 | 23100 |
| 2025-10-27 | 17.47 | $15.08 | 18900 |
| 2025-10-24 | 17.92 | $14.71 | 11000 |
| 2025-10-23 | 17.99 | $14.68 | 129200 |
| 2025-10-22 | 18.07 | $15.52 | 18100 |
| 2025-10-21 | 18.92 | $15.41 | 73900 |
| 2025-10-20 | 19.52 | $15.44 | 76800 |
| 2025-10-17 | 20.40 | $15.38 | 33600 |
| 2025-10-16 | 20.93 | $15.41 | 55800 |
| 2025-10-15 | 21.32 | $15.51 | 21000 |
| 2025-10-14 | 21.49 | $15.75 | 38200 |
| 2025-10-13 | 21.67 | $15.52 | 20500 |
| 2025-10-10 | 22.27 | $15.54 | 14100 |
| 2025-10-09 | 22.65 | $15.64 | 39100 |
| 2025-10-08 | 22.90 | $15.69 | 26400 |
| 2025-10-07 | 23.26 | $15.93 | 30800 |
| 2025-10-06 | 23.45 | $16.16 | 11000 |
| 2025-10-03 | 23.26 | $16.25 | 26800 |
| 2025-10-02 | 22.65 | $16.02 | 18200 |
| 2025-10-01 | 22.17 | $16.09 | 13200 |
| 2025-09-30 | 21.72 | $15.81 | 158500 |
| 2025-09-29 | 21.34 | $15.44 | 9000 |
| 2025-09-26 | 21.03 | $15.55 | 11600 |
| 2025-09-25 | 20.94 | $15.21 | 11300 |
| 2025-09-24 | 21.69 | $15.13 | 7100 |
| 2025-09-23 | 22.47 | $15.38 | 8300 |
| 2025-09-22 | 23.29 | $15.18 | 19000 |
| 2025-09-19 | 23.97 | $15.52 | 7600 |
| 2025-09-18 | 24.04 | $15.59 | 7300 |
| 2025-09-17 | 24.09 | $15.39 | 7000 |
| 2025-09-16 | 24.23 | $15.65 | 8800 |
| 2025-09-15 | 24.15 | $15.71 | 6700 |
| 2025-09-12 | 23.73 | $15.49 | 6000 |
| 2025-09-11 | 23.80 | $15.30 | 7800 |
| 2025-09-10 | 24.16 | $15.16 | 9800 |
| 2025-09-09 | 24.54 | $14.92 | 13400 |
| 2025-09-08 | 25.36 | $14.86 | 6400 |
| 2025-09-05 | 26.08 | $14.92 | 14900 |
| 2025-09-04 | 26.92 | $14.84 | 7400 |
| 2025-09-03 | 27.58 | $14.79 | 15000 |
| 2025-09-02 | 28.38 | $14.53 | 10100 |
| 2025-08-29 | 29.41 | $14.89 | 14700 |
| 2025-08-28 | 30.01 | $14.87 | 12100 |
| 2025-08-27 | 30.59 | $14.79 | 21200 |
| 2025-08-26 | 31.27 | $15.19 | 10400 |
| 2025-08-25 | 30.94 | $15.56 | 11900 |
| 2025-08-22 | 30.58 | $15.45 | 9000 |
| 2025-08-21 | 29.48 | $15.22 | 31800 |
| 2025-08-20 | 28.62 | $15.25 | 44000 |
| 2025-08-19 | 27.78 | $15.00 | 22300 |
| 2025-08-18 | 26.89 | $15.28 | 50100 |
| 2025-08-15 | 26.19 | $15.51 | 11500 |
| 2025-08-14 | 25.18 | $15.43 | 93100 |
| 2025-08-13 | 24.20 | $15.42 | 217800 |
| 2025-08-12 | 23.17 | $15.27 | 9100 |
| 2025-08-11 | 22.23 | $14.94 | 16300 |
| 2025-08-08 | 21.56 | $14.95 | 12900 |
| 2025-08-07 | 20.57 | $14.93 | 9300 |
| 2025-08-06 | 19.52 | $14.63 | 10900 |
| 2025-08-05 | 18.72 | $14.56 | 8100 |
| 2025-08-04 | 18.11 | $14.37 | 10100 |
| 2025-08-01 | 17.48 | $14.33 | 17200 |
| 2025-07-31 | 17.05 | $14.22 | 24500 |
| 2025-07-30 | 16.48 | $14.19 | 12000 |
| 2025-07-29 | 15.87 | $14.60 | 5200 |
| 2025-07-28 | 15.13 | $14.14 | 7700 |
| 2025-07-25 | 14.55 | $14.63 | 13600 |
| 2025-07-24 | 13.83 | $14.69 | 9800 |
| 2025-07-23 | 12.53 | $13.72 | 11700 |
| 2025-07-22 | 12.12 | $13.49 | 8200 |
| 2025-07-21 | 12.24 | $13.23 | 6700 |
| 2025-07-18 | 12.77 | $13.24 | 3800 |
| 2025-07-17 | 13.34 | $13.30 | 12600 |
| 2025-07-16 | 13.91 | $13.26 | 14300 |
| 2025-07-15 | 14.64 | $13.24 | 175600 |
| 2025-07-14 | 15.39 | $13.42 | 145000 |
| 2025-07-11 | 15.93 | $13.39 | 162800 |
| 2025-07-10 | 16.49 | $13.46 | 11300 |
| 2025-07-09 | 16.67 | $13.63 | 9800 |
| 2025-07-08 | 16.49 | $13.36 | 11700 |
| 2025-07-07 | 16.35 | $13.40 | 19000 |
| 2025-07-03 | 16.30 | $13.67 | 7200 |
| 2025-07-02 | 16.00 | $13.25 | 13400 |
| 2025-07-01 | 16.05 | $12.99 | 7000 |
| 2025-06-30 | 16.46 | $13.08 | 20900 |
| 2025-06-27 | 16.95 | $13.04 | 9400 |
| 2025-06-26 | 17.26 | $12.85 | 31200 |
| 2025-06-25 | 17.89 | $13.13 | 9000 |
| 2025-06-24 | 18.56 | $13.05 | 23900 |
| 2025-06-23 | 18.97 | $12.47 | 13700 |
| 2025-06-20 | 19.88 | $13.01 | 7700 |
| 2025-06-18 | 20.40 | $12.84 | 31700 |
| 2025-06-17 | 21.24 | $12.91 | 8700 |
| 2025-06-16 | 22.07 | $12.95 | 14400 |
| 2025-06-13 | 22.33 | $12.64 | 24400 |
| 2025-06-12 | 23.10 | $12.91 | 9100 |
| 2025-06-11 | 23.47 | $12.76 | 39600 |
| 2025-06-10 | 24.06 | $12.87 | 18700 |
| 2025-06-09 | 24.68 | $12.98 | 33800 |
| 2025-06-06 | 24.50 | $13.03 | 19700 |
| 2025-06-05 | 24.43 | $13.24 | 27200 |
| 2025-06-04 | 24.45 | $12.89 | 7900 |
| 2025-06-03 | 24.91 | $13.13 | 13000 |
| 2025-06-02 | 25.06 | $13.13 | 18900 |
| 2025-05-30 | 25.07 | $12.97 | 283500 |
| 2025-05-29 | 25.25 | $12.99 | 30100 |
| 2025-05-28 | 25.45 | $12.96 | 22400 |
| 2025-05-27 | 25.65 | $12.92 | 17800 |
| 2025-05-23 | 25.80 | $13.10 | 10100 |
| 2025-05-22 | 25.56 | $13.32 | 10500 |
| 2025-05-21 | 25.01 | $13.44 | 13500 |
| 2025-05-20 | 24.09 | $13.12 | 19900 |
| 2025-05-19 | 23.31 | $12.98 | 11400 |
| 2025-05-16 | 22.60 | $12.73 | 8200 |
| 2025-05-15 | 22.06 | $12.54 | 14700 |
| 2025-05-14 | 21.50 | $12.69 | 5900 |
| 2025-05-13 | 21.12 | $12.71 | 10900 |
| 2025-05-12 | 20.75 | $12.29 | 37000 |
| 2025-05-09 | 20.74 | $12.32 | 30400 |
| 2025-05-08 | 20.72 | $12.34 | 21700 |
| 2025-05-07 | 20.70 | $12.22 | 38300 |
| 2025-05-06 | 20.94 | $11.93 | 10500 |
| 2025-05-05 | 21.52 | $11.96 | 35900 |
| 2025-05-02 | 22.23 | $11.81 | 20000 |
| 2025-05-01 | 22.87 | $11.82 | 10600 |
| 2025-04-30 | 23.60 | $11.63 | 11400 |
| 2025-04-29 | 24.36 | $11.97 | 21300 |
| 2025-04-28 | 24.38 | $11.76 | 12100 |
| 2025-04-25 | 24.56 | $11.72 | 9400 |
| 2025-04-24 | 24.81 | $11.52 | 12300 |
| 2025-04-23 | 25.21 | $11.67 | 15200 |
| 2025-04-22 | 25.70 | $11.29 | 26100 |
| 2025-04-21 | 26.61 | $11.35 | 22500 |
| 2025-04-17 | 27.58 | $11.22 | 48500 |
| 2025-04-16 | 28.50 | $11.31 | 41700 |
| 2025-04-15 | 29.10 | $11.37 | 9200 |
| 2025-04-14 | 29.71 | $11.18 | 290100 |
| 2025-04-11 | 30.64 | $11.02 | 348900 |
| 2025-04-10 | 31.68 | $10.70 | 225200 |
| 2025-04-09 | 33.04 | $9.46 | 16200 |
| 2025-04-08 | 34.31 | $9.22 | 606100 |
| 2025-04-07 | 35.39 | $9.60 | 2.3M |
| 2025-04-04 | 36.05 | $9.84 | 421400 |
| 2025-04-03 | 37.00 | $10.87 | 9100 |
| 2025-04-02 | 38.18 | $11.12 | 13800 |
| 2025-04-01 | 38.89 | $11.17 | 21700 |
| 2025-03-31 | 39.46 | $11.36 | 17500 |
| 2025-03-28 | 40.05 | $11.34 | 13900 |
| 2025-03-27 | 40.21 | $11.50 | 8200 |
| 2025-03-26 | 40.30 | $11.41 | 6500 |
| 2025-03-25 | 40.29 | $11.40 | 10300 |
| 2025-03-24 | 40.26 | $11.38 | 7600 |
| 2025-03-21 | 40.42 | $11.42 | 5000 |
| 2025-03-20 | 40.59 | $11.42 | 10500 |
| 2025-03-19 | 40.69 | $11.80 | 12600 |
| 2025-03-18 | 39.99 | $11.78 | 13500 |
| 2025-03-17 | 39.27 | $11.42 | 16200 |
| 2025-03-14 | 38.79 | $11.35 | 15700 |
| 2025-03-13 | 38.34 | $10.89 | 256400 |
| 2025-03-12 | 38.12 | $10.91 | 22500 |
| 2025-03-11 | 37.87 | $11.12 | 81700 |
| 2025-03-10 | 37.73 | $11.12 | 18000 |
| 2025-03-07 | 37.26 | $11.20 | 6500 |
| 2025-03-06 | 36.79 | $11.07 | 11300 |
| 2025-03-05 | 36.28 | $10.85 | 11300 |
| 2025-03-04 | 35.85 | $10.21 | 13200 |
| 2025-03-03 | 36.05 | $10.26 | 6300 |
| 2025-02-28 | 36.02 | $9.95 | 7100 |
| 2025-02-27 | 36.31 | $9.96 | 16600 |
| 2025-02-26 | 36.58 | $9.64 | 4900 |
| 2025-02-25 | 37.04 | $9.96 | 7300 |
| 2025-02-24 | 36.98 | $9.71 | 9000 |
| 2025-02-21 | 37.13 | $9.85 | 5000 |
| 2025-02-20 | 36.86 | $9.85 | 7100 |
| 2025-02-19 | 36.57 | $9.95 | 9000 |
| 2025-02-18 | 36.28 | $10.03 | 6900 |
| 2025-02-14 | 35.52 | $9.78 | 4000 |
| 2025-02-13 | 34.83 | $9.57 | 15600 |
| 2025-02-12 | 34.14 | $9.49 | 3400 |
| 2025-02-11 | 33.59 | $9.09 | 11000 |
| 2025-02-10 | 33.19 | $9.15 | 11500 |
| 2025-02-07 | 32.82 | $9.21 | 8300 |
| 2025-02-06 | 31.86 | $9.22 | 16000 |
| 2025-02-05 | 30.84 | $8.80 | 30400 |
| 2025-02-04 | 29.96 | $8.96 | 5200 |
| 2025-02-03 | 28.53 | $8.91 | 6300 |
| 2025-01-31 | 27.05 | $9.06 | 12900 |
| 2025-01-30 | 25.18 | $9.10 | 34100 |
| 2025-01-29 | 23.22 | $9.07 | 27500 |
| 2025-01-28 | 22.86 | $8.98 | 33600 |
| 2025-01-27 | 22.15 | $8.90 | 77500 |
| 2025-01-24 | 21.40 | $8.98 | 26800 |
| 2025-01-23 | 20.35 | $8.75 | 32000 |
| 2025-01-22 | 19.25 | $8.70 | 29900 |
| 2025-01-21 | 18.25 | $8.93 | 88100 |
| 2025-01-17 | 17.06 | $8.45 | 21200 |
| 2025-01-16 | 16.14 | $8.37 | 15600 |
| 2025-01-15 | 15.38 | $8.38 | 9000 |
| 2025-01-14 | 14.57 | $8.53 | 25000 |
| 2025-01-13 | 13.40 | $8.52 | 23100 |
| 2025-01-10 | 12.45 | $8.27 | 39700 |
| 2025-01-08 | 11.27 | $8.05 | 3800 |
| 2025-01-07 | 10.67 | $7.93 | 4600 |
| 2025-01-06 | 10.32 | $8.00 | 19100 |
| 2025-01-03 | 9.77 | $7.73 | 52300 |
| 2025-01-02 | 9.67 | $7.81 | 49500 |
| 2024-12-31 | 9.56 | $7.82 | 19600 |
| 2024-12-30 | 9.23 | $7.92 | 45200 |
| 2024-12-27 | 9.20 | $7.65 | 68100 |
| 2024-12-26 | 9.18 | $7.64 | 38600 |
| 2024-12-24 | 9.36 | $7.66 | 14400 |
| 2024-12-23 | 9.54 | $7.63 | 44900 |
| 2024-12-20 | 10.04 | $7.67 | 23900 |
| 2024-12-19 | 10.02 | $7.63 | 61700 |
| 2024-12-18 | 10.32 | $7.41 | 41900 |
| 2024-12-17 | 10.52 | $7.82 | 17200 |
| 2024-12-16 | 11.04 | $8.09 | 25000 |
| 2024-12-13 | 11.06 | $8.06 | 22000 |
| 2024-12-12 | 11.16 | $7.89 | 8600 |
| 2024-12-11 | 11.25 | $8.11 | 43000 |
| 2024-12-10 | 10.87 | $8.18 | 10600 |
| 2024-12-09 | 10.72 | $8.26 | 27600 |
| 2024-12-06 | 10.18 | $8.27 | 14600 |
| 2024-12-05 | 9.67 | $8.13 | 89900 |
| 2024-12-04 | 9.33 | $7.75 | 30900 |
| 2024-12-03 | 9.39 | $7.83 | 40500 |
| 2024-12-02 | 9.33 | $7.90 | 21900 |
| 2024-11-29 | 9.50 | $7.98 | 14800 |
| 2024-11-27 | 9.52 | $7.85 | 18700 |
| 2024-11-26 | 9.83 | $7.82 | 80300 |
| 2024-11-25 | 10.17 | $7.99 | 18500 |
| 2024-11-22 | 10.33 | $7.65 | 10800 |
| 2024-11-21 | 10.61 | $8.01 | 47000 |
| 2024-11-20 | 11.09 | $7.84 | 18100 |
| 2024-11-19 | 11.56 | $8.18 | 9600 |
| 2024-11-18 | 11.98 | $8.26 | 6900 |
| 2024-11-15 | 11.99 | $8.16 | 26900 |
| 2024-11-14 | 12.00 | $8.30 | 9800 |
| 2024-11-13 | 12.09 | $7.85 | 20200 |
| 2024-11-12 | 12.45 | $7.87 | 8200 |
| 2024-11-11 | 12.82 | $8.32 | 13700 |
| 2024-11-08 | 12.65 | $8.39 | 6200 |
| 2024-11-07 | 12.44 | $8.08 | 7400 |
| 2024-11-06 | 12.12 | $7.94 | 3300 |
| 2024-11-05 | 11.91 | $8.45 | 3100 |
| 2024-11-04 | 10.96 | $8.25 | 5400 |
| 2024-11-01 | 10.48 | $8.32 | 10900 |
| 2024-10-31 | 10.25 | $8.05 | 15700 |
| 2024-10-30 | 10.34 | $8.10 | 13700 |
| 2024-10-29 | 10.43 | $7.97 | 58200 |
| 2024-10-28 | 10.51 | $8.03 | 413100 |
| 2024-10-25 | 10.59 | $8.00 | 3.4M |
| 2024-10-24 | 10.67 | $8.25 | 1.1M |
| 2024-10-23 | 10.82 | $8.50 | — |
| 2024-10-22 | 10.95 | $8.50 | 800 |
| 2024-10-21 | 11.08 | $8.15 | 10800 |
| 2024-10-18 | 11.62 | $8.15 | 200 |
| 2024-10-17 | 12.12 | $8.38 | 5700 |
| 2024-10-16 | 12.22 | $8.20 | 300 |
| 2024-10-15 | 12.50 | $8.06 | 700 |
| 2024-10-14 | 12.79 | $8.48 | 900 |
| 2024-10-11 | 13.00 | $8.28 | — |
| 2024-10-10 | 13.63 | $8.28 | — |
| 2024-10-09 | 14.28 | $8.28 | — |
| 2024-10-08 | 14.97 | $8.28 | 14100 |
| 2024-10-07 | 15.70 | $8.83 | 3400 |
| 2024-10-04 | 16.18 | $8.39 | — |
| 2024-10-03 | 16.52 | $8.39 | — |
| 2024-10-02 | 16.88 | $8.39 | — |
| 2024-10-01 | 17.26 | $8.39 | 1300 |
| 2024-09-30 | 17.66 | $9.07 | — |
| 2024-09-27 | 17.77 | $9.07 | — |
| 2024-09-26 | 17.89 | $9.07 | — |
| 2024-09-25 | 18.01 | $9.07 | 400 |
| 2024-09-24 | 18.14 | $8.91 | 200 |
| 2024-09-23 | 18.53 | $8.52 | 100 |
| 2024-09-20 | 19.36 | $8.99 | 600 |
| 2024-09-19 | 19.45 | $8.84 | 1200 |
| 2024-09-18 | 19.84 | $8.68 | — |
| 2024-09-17 | 20.59 | $8.68 | — |
| 2024-09-16 | 21.38 | $8.68 | 2900 |
| 2024-09-13 | 22.22 | $8.91 | 100 |
| 2024-09-12 | 21.86 | $9.00 | — |
| 2024-09-11 | 21.19 | $9.00 | 200 |
| 2024-09-10 | 20.49 | $8.85 | 1000 |
| 2024-09-09 | 19.99 | $8.94 | 5200 |
| 2024-09-06 | 19.41 | $8.87 | — |
| 2024-09-05 | 19.43 | $8.87 | — |
| 2024-09-04 | 19.46 | $8.87 | — |
| 2024-09-03 | 19.49 | $8.87 | — |
| 2024-08-30 | 19.53 | $8.87 | — |
| 2024-08-29 | 19.56 | $8.87 | — |
| 2024-08-28 | 19.60 | $8.87 | 400 |
| 2024-08-27 | 19.63 | $9.25 | 200 |
| 2024-08-26 | 18.73 | $8.99 | — |
| 2024-08-23 | 18.14 | $8.99 | 32000 |
| 2024-08-22 | 17.52 | $8.76 | — |
| 2024-08-21 | 17.21 | $8.76 | 100 |
| 2024-08-20 | 16.89 | $8.76 | 400 |
| 2024-08-19 | 16.56 | $8.67 | 400 |
| 2024-08-16 | 16.33 | $8.32 | — |
| 2024-08-15 | 16.68 | $8.32 | 1600 |
| 2024-08-14 | 17.04 | $8.06 | — |
| 2024-08-13 | 17.59 | $8.06 | 400 |
| 2024-08-12 | 18.17 | $7.88 | 300 |
| 2024-08-09 | 18.37 | $7.80 | 700 |
| 2024-08-08 | 18.59 | $8.38 | — |
| 2024-08-07 | 19.07 | $8.38 | — |
| 2024-08-06 | 19.58 | $8.38 | — |
| 2024-08-05 | 20.12 | $8.38 | — |
| 2024-08-02 | 20.68 | $8.38 | — |
| 2024-08-01 | 21.27 | $8.38 | 400 |
| 2024-07-31 | 21.90 | $8.65 | 4600 |
| 2024-07-30 | 21.96 | $8.45 | — |
| 2024-07-29 | 22.35 | $8.45 | — |
| 2024-07-26 | 22.76 | $8.45 | — |
| 2024-07-25 | 23.20 | $8.45 | 400 |
| 2024-07-24 | 23.66 | $9.00 | 3100 |
| 2024-07-23 | 22.88 | $8.81 | — |
| 2024-07-22 | 22.31 | $8.81 | — |
| 2024-07-19 | 21.70 | $8.81 | 600 |
| 2024-07-18 | 21.07 | $9.00 | 1500 |
| 2024-07-17 | 20.40 | $8.51 | 300 |
| 2024-07-16 | 20.35 | $8.44 | — |
| 2024-07-15 | 20.40 | $8.44 | — |
| 2024-07-12 | 20.45 | $8.44 | 400 |
| 2024-07-11 | 20.51 | $8.18 | 3800 |
| 2024-07-10 | 20.88 | $7.83 | — |
| 2024-07-09 | 21.94 | $7.83 | 1200 |
| 2024-07-08 | 23.06 | $8.19 | 3200 |
| 2024-07-05 | 23.50 | $8.31 | 300 |
| 2024-07-03 | 24.48 | $8.28 | — |
| 2024-07-02 | 25.57 | $8.28 | — |
| 2024-07-01 | 26.72 | $8.28 | — |
| 2024-06-28 | 27.93 | $8.28 | 300 |
| 2024-06-27 | 29.20 | $8.28 | 600 |
| 2024-06-26 | 30.54 | $8.60 | — |
| 2024-06-25 | 31.07 | $8.60 | — |
| 2024-06-24 | 31.63 | $8.60 | — |
| 2024-06-21 | 32.22 | $8.60 | — |
| 2024-06-20 | 32.84 | $8.60 | 148200 |
| 2024-06-18 | 33.49 | $8.30 | 1300 |
| 2024-06-17 | 34.53 | $8.01 | 3800 |
| 2024-06-14 | 35.79 | $8.14 | 300 |
| 2024-06-13 | 36.84 | $8.25 | — |
| 2024-06-12 | 37.76 | $8.25 | 400 |
| 2024-06-11 | 38.73 | $8.28 | 1600 |
| 2024-06-10 | 39.70 | $8.60 | 1600 |
| 2024-06-07 | 40.20 | $9.07 | 1800 |
| 2024-06-06 | 40.54 | $8.27 | 5100 |
| 2024-06-05 | 41.73 | $8.90 | — |
| 2024-06-04 | 41.62 | $8.90 | 2100 |
| 2024-06-03 | 41.50 | $9.20 | 8100 |
| 2024-05-31 | 40.76 | $8.82 | 5500 |
| 2024-05-30 | 40.31 | $8.87 | 800 |
| 2024-05-29 | 39.69 | $9.04 | 200 |
| 2024-05-28 | 38.56 | $8.73 | 100 |
| 2024-05-24 | 37.60 | $8.73 | 100 |
| 2024-05-23 | 36.60 | $8.73 | — |
| 2024-05-22 | 35.54 | $8.73 | 1100 |
| 2024-05-21 | 34.43 | $8.53 | — |
| 2024-05-20 | 33.41 | $8.53 | 100 |
| 2024-05-17 | 32.33 | $8.79 | 800 |
| 2024-05-16 | 31.20 | $8.12 | — |
| 2024-05-15 | 30.58 | $8.12 | 800 |
| 2024-05-14 | 29.92 | $8.17 | — |
| 2024-05-13 | 29.87 | $8.17 | 100 |
| 2024-05-10 | 29.81 | $8.07 | — |
| 2024-05-09 | 29.88 | $8.07 | 5600 |
| 2024-05-08 | 29.95 | $8.45 | 1600 |
| 2024-05-07 | 29.08 | $7.60 | — |
| 2024-05-06 | 29.36 | $7.60 | — |
| 2024-05-03 | 29.65 | $7.60 | — |
| 2024-05-02 | 29.96 | $7.60 | — |
| 2024-05-01 | 30.28 | $7.60 | — |
| 2024-04-30 | 30.62 | $7.60 | 400 |
| 2024-04-29 | 30.98 | $8.33 | 6200 |
| 2024-04-26 | 30.40 | $8.04 | — |
| 2024-04-25 | 30.19 | $8.04 | — |
| 2024-04-24 | 29.96 | $8.04 | 400 |
| 2024-04-23 | 29.73 | $7.78 | 900 |
| 2024-04-22 | 29.63 | $8.25 | 1900 |
| 2024-04-19 | 29.14 | $7.40 | — |
| 2024-04-18 | 30.19 | $7.40 | — |
| 2024-04-17 | 31.29 | $7.40 | 1100 |
| 2024-04-16 | 32.45 | $7.45 | — |
| 2024-04-15 | 33.53 | $7.45 | 2000 |
| 2024-04-12 | 34.66 | $7.80 | — |
| 2024-04-11 | 34.70 | $7.80 | — |
| 2024-04-10 | 34.74 | $7.80 | — |
| 2024-04-09 | 34.78 | $7.80 | — |
| 2024-04-08 | 34.82 | $7.80 | — |
| 2024-04-05 | 34.87 | $7.80 | 7300 |
| 2024-04-04 | 34.92 | $7.75 | 600 |
| 2024-04-03 | 33.74 | $7.75 | 3000 |
| 2024-04-02 | 32.50 | $7.30 | 100 |
| 2024-04-01 | 31.73 | $7.36 | 1600 |
| 2024-03-28 | 30.68 | $7.20 | 100 |
| 2024-03-27 | 29.79 | $7.22 | — |
| 2024-03-26 | 28.77 | $7.22 | 1500 |
| 2024-03-25 | 27.70 | $7.17 | 300 |
| 2024-03-22 | 26.57 | $7.08 | 3100 |
| 2024-03-21 | 25.38 | $7.21 | — |
| 2024-03-20 | 25.00 | $7.21 | — |
| 2024-03-19 | 24.59 | $7.21 | 200 |
| 2024-03-18 | 24.16 | $7.05 | 2800 |
| 2024-03-15 | 23.71 | $7.26 | 100 |
| 2024-03-14 | 22.52 | $6.87 | 1300 |
| 2024-03-13 | 21.89 | $6.90 | 3600 |
| 2024-03-12 | 21.11 | $7.00 | 500 |
| 2024-03-11 | 19.90 | $6.83 | 7600 |
| 2024-03-08 | 18.78 | $6.70 | 4600 |
| 2024-03-07 | 17.96 | $6.62 | 1100 |
| 2024-03-06 | 17.27 | $6.60 | 700 |
| 2024-03-05 | 16.54 | $6.49 | 1600 |
| 2024-03-04 | 16.25 | $6.57 | 700 |
| 2024-03-01 | 15.64 | $6.41 | 2500 |
| 2024-02-29 | 15.27 | $6.37 | 500 |
| 2024-02-28 | 15.45 | $6.31 | — |
| 2024-02-27 | 15.81 | $6.31 | — |
| 2024-02-26 | 16.19 | $6.31 | 600 |
| 2024-02-23 | 16.59 | $6.30 | 600 |
| 2024-02-22 | 17.30 | $6.46 | 2200 |
| 2024-02-21 | 18.05 | $6.07 | 4100 |
| 2024-02-20 | 18.16 | $6.23 | 2700 |
| 2024-02-16 | 18.30 | $6.02 | 140700 |
| 2024-02-15 | 17.96 | $6.14 | 139800 |
| 2024-02-14 | 18.08 | $6.07 | 31700 |
| 2024-02-13 | 18.20 | $6.15 | 10600 |
| 2024-02-12 | 17.94 | $6.12 | 300 |
| 2024-02-09 | 17.16 | $6.07 | 5500 |
| 2024-02-08 | 16.21 | $6.06 | 4500 |
| 2024-02-07 | 15.20 | $6.16 | — |
| 2024-02-06 | 14.99 | $6.16 | — |
| 2024-02-05 | 14.77 | $6.16 | 1500 |
| 2024-02-02 | 14.54 | $6.07 | 2000 |
| 2024-02-01 | 14.30 | $6.13 | 1500 |
| 2024-01-31 | 14.20 | $6.17 | 71500 |
| 2024-01-30 | 14.19 | $6.26 | 4400 |
| 2024-01-29 | 14.39 | $6.26 | 4500 |
| 2024-01-26 | 14.63 | $6.25 | — |
| 2024-01-25 | 14.39 | $6.25 | 800 |
| 2024-01-24 | 14.13 | $6.50 | 5200 |
| 2024-01-23 | 14.49 | $6.54 | — |
| 2024-01-22 | 14.12 | $6.54 | 4000 |
| 2024-01-19 | 13.72 | $6.43 | 8000 |
| 2024-01-18 | 13.30 | $6.51 | 7600 |
| 2024-01-17 | 13.10 | $6.40 | 6900 |
| 2024-01-16 | 12.49 | $6.45 | 1400 |
| 2024-01-12 | 11.96 | $6.49 | 800 |
| 2024-01-11 | 11.50 | $6.37 | 21400 |
| 2024-01-10 | 11.01 | $6.65 | 9000 |
| 2024-01-09 | 11.17 | $6.65 | 300 |
| 2024-01-08 | 11.35 | $6.71 | 25900 |
| 2024-01-05 | 11.76 | $6.69 | 4100 |
| 2024-01-04 | 12.24 | $6.74 | 6800 |
| 2024-01-03 | 12.76 | $6.56 | 700 |
| 2024-01-02 | 13.04 | $6.51 | — |
| 2023-12-29 | 13.18 | $6.51 | 400 |
| 2023-12-28 | 13.32 | $6.53 | 300 |
| 2023-12-27 | 13.52 | $6.59 | 100 |
| 2023-12-26 | 13.88 | $6.28 | 200 |
| 2023-12-22 | 13.29 | $6.65 | — |
| 2023-12-21 | 13.62 | $6.65 | — |
| 2023-12-20 | 13.96 | $6.65 | — |
| 2023-12-19 | 14.33 | $6.65 | 3900 |
| 2023-12-18 | 14.71 | $6.22 | 2000 |
| 2023-12-15 | 13.89 | $6.44 | 2600 |
| 2023-12-14 | 13.59 | $6.49 | 700 |
| 2023-12-13 | 13.42 | $6.52 | — |
| 2023-12-12 | 13.33 | $6.52 | — |
| 2023-12-11 | 13.23 | $6.52 | 300 |
| 2023-12-08 | 13.13 | $6.56 | 900 |
| 2023-12-07 | 13.13 | $6.51 | 200 |
| 2023-12-06 | 12.96 | $6.78 | 1700 |
| 2023-12-05 | 13.53 | $6.86 | 200 |
| 2023-12-04 | 14.09 | $7.01 | 400 |
| 2023-12-01 | 14.15 | $7.12 | 100 |
| 2023-11-30 | 13.77 | $7.11 | 400 |
| 2023-11-29 | 13.40 | $7.17 | — |
| 2023-11-28 | 12.76 | $7.17 | — |
| 2023-11-27 | 12.09 | $7.17 | 700 |
| 2023-11-24 | 11.39 | $7.18 | 100 |
| 2023-11-22 | 10.61 | $7.19 | 1400 |
| 2023-11-21 | 9.76 | $6.72 | — |
| 2023-11-20 | 10.03 | $6.72 | — |
| 2023-11-17 | 10.32 | $6.72 | — |
| 2023-11-16 | 10.63 | $6.72 | 4000 |
| 2023-11-15 | 10.94 | $6.70 | — |
| 2023-11-14 | 11.33 | $6.70 | 1200 |
| 2023-11-13 | 11.74 | $6.93 | 1000 |
| 2023-11-10 | 11.50 | $6.65 | — |
| 2023-11-09 | 11.98 | $6.65 | 3700 |
| 2023-11-08 | 12.48 | $6.62 | 100 |
| 2023-11-07 | 13.13 | $6.45 | — |
| 2023-11-06 | 13.32 | $6.45 | 14200 |
| 2023-11-03 | 13.51 | $6.57 | 2000 |
| 2023-11-02 | 14.04 | $6.44 | 800 |
| 2023-11-01 | 14.59 | $6.40 | — |
| 2023-10-31 | 14.57 | $6.40 | — |
| 2023-10-30 | 14.54 | $6.40 | 1000 |
| 2023-10-27 | 14.51 | $6.46 | — |
| 2023-10-26 | 14.62 | $6.46 | 600 |
| 2023-10-25 | 14.73 | $6.26 | 200 |
| 2023-10-24 | 14.26 | $6.36 | 5300 |
| 2023-10-23 | 13.87 | $6.75 | — |
| 2023-10-20 | 14.48 | $6.75 | 500 |
| 2023-10-19 | 15.11 | $6.67 | 3600 |
| 2023-10-18 | 15.78 | $6.27 | 2700 |
| 2023-10-17 | 15.24 | $6.35 | 21700 |
| 2023-10-16 | 14.84 | $6.39 | 3300 |
| 2023-10-13 | 14.41 | $6.18 | 8900 |
| 2023-10-12 | 13.96 | $6.23 | 7100 |
| 2023-10-11 | 13.58 | $6.54 | 48200 |
| 2023-10-10 | 13.94 | $6.48 | 140800 |
| 2023-10-09 | 14.31 | $6.34 | 16400 |
| 2023-10-06 | 14.12 | $6.34 | 200 |
| 2023-10-05 | 13.74 | $6.33 | — |
| 2023-10-04 | 13.31 | $6.33 | — |
| 2023-10-03 | 12.86 | $6.33 | 500 |
| 2023-10-02 | 12.39 | $6.13 | 21100 |
| 2023-09-29 | 11.83 | $6.48 | — |
| 2023-09-28 | 11.98 | $6.48 | 1500 |
| 2023-09-27 | 12.13 | $6.32 | 1500 |
| 2023-09-26 | 11.83 | $6.37 | 17700 |
| 2023-09-25 | 11.62 | $6.56 | 1100 |
| 2023-09-22 | 11.71 | $6.27 | 26000 |
| 2023-09-21 | 11.72 | $6.51 | 3300 |
| 2023-09-20 | 12.31 | $6.59 | 100 |
| 2023-09-19 | 12.77 | $6.59 | 1000 |
| 2023-09-18 | 13.26 | $6.29 | 900 |
| 2023-09-15 | 13.45 | $6.15 | 1600 |
| 2023-09-14 | 13.09 | $6.43 | 1500 |
| 2023-09-13 | 13.41 | $6.36 | — |
| 2023-09-12 | 12.94 | $6.36 | — |
| 2023-09-11 | 12.44 | $6.36 | 100 |
| 2023-09-08 | 11.92 | $6.28 | 100 |
| 2023-09-07 | 11.07 | $6.20 | 500 |
| 2023-09-06 | 10.05 | $6.22 | 1300 |
| 2023-09-05 | 9.02 | $6.45 | — |
| 2023-09-01 | 8.44 | $6.45 | 300 |
| 2023-08-31 | 7.83 | $6.70 | 1600 |
| 2023-08-30 | 7.84 | $6.72 | — |
| 2023-08-29 | 7.91 | $6.72 | 17700 |
| 2023-08-28 | 7.99 | $6.78 | 300 |
| 2023-08-25 | 8.06 | $6.71 | 1400 |
| 2023-08-24 | 8.39 | $6.76 | 300 |
| 2023-08-23 | 8.59 | $6.65 | 13200 |
| 2023-08-22 | 9.02 | $6.68 | 11300 |
| 2023-08-21 | 9.28 | $6.64 | 8500 |
| 2023-08-18 | 9.65 | $6.67 | 1900 |
| 2023-08-17 | 9.96 | $6.55 | — |
| 2023-08-16 | 10.16 | $6.55 | 7500 |
| 2023-08-15 | 10.36 | $6.57 | 2300 |
| 2023-08-14 | 10.86 | $6.76 | 400 |
| 2023-08-11 | 10.86 | $6.98 | 1200 |
| 2023-08-10 | 10.83 | $6.93 | 200 |
| 2023-08-09 | 10.31 | $6.59 | — |
| 2023-08-08 | 10.60 | $6.59 | 2400 |
| 2023-08-07 | 10.91 | $6.44 | — |
| 2023-08-04 | 11.30 | $6.44 | — |
| 2023-08-03 | 11.71 | $6.44 | — |
| 2023-08-02 | 12.14 | $6.44 | — |
| 2023-08-01 | 12.60 | $6.44 | 1100 |
| 2023-07-31 | 13.08 | $6.42 | 60600 |
| 2023-07-28 | 13.53 | $6.59 | 1000 |
| 2023-07-27 | 14.08 | $6.59 | 1400 |
| 2023-07-26 | 14.66 | $6.63 | 200 |
| 2023-07-25 | 15.18 | $6.69 | 4100 |
| 2023-07-24 | 15.58 | $6.91 | — |
| 2023-07-21 | 15.47 | $6.91 | — |
| 2023-07-20 | 15.36 | $6.91 | — |
| 2023-07-19 | 15.24 | $6.91 | 300 |
| 2023-07-18 | 15.12 | $6.85 | 12500 |
| 2023-07-17 | 15.08 | $6.95 | 700 |
| 2023-07-14 | 14.82 | $6.70 | 1000 |
| 2023-07-13 | 15.34 | $7.05 | 1500 |
| 2023-07-12 | 15.04 | $7.00 | 4800 |
| 2023-07-11 | 15.04 | $6.78 | 600 |
| 2023-07-10 | 15.50 | $6.31 | — |
| 2023-07-07 | 15.36 | $6.31 | — |
| 2023-07-06 | 15.21 | $6.31 | 1700 |
| 2023-07-05 | 15.06 | $6.43 | 3100 |
| 2023-07-03 | 15.16 | $6.49 | — |
| 2023-06-30 | 15.40 | $6.49 | 4300 |
| 2023-06-29 | 15.65 | $6.69 | — |
| 2023-06-28 | 14.71 | $6.69 | — |
| 2023-06-27 | 13.72 | $6.69 | 227800 |
| 2023-06-26 | 12.68 | $6.27 | — |
| 2023-06-23 | 12.72 | $6.27 | — |
| 2023-06-22 | 12.77 | $6.27 | — |
| 2023-06-21 | 12.81 | $6.27 | — |
| 2023-06-20 | 12.87 | $6.27 | 6600 |
| 2023-06-16 | 12.92 | $6.35 | — |
| 2023-06-15 | 12.69 | $6.35 | 140100 |
| 2023-06-14 | 12.44 | $6.33 | 365900 |
| 2023-06-13 | 12.18 | $6.13 | 17700 |
| 2023-06-12 | 12.23 | $6.11 | 2600 |
| 2023-06-09 | 12.66 | $5.99 | 400 |
| 2023-06-08 | 13.12 | $6.15 | 4600 |
| 2023-06-07 | 13.10 | $6.00 | 32800 |
| 2023-06-06 | 13.42 | $5.86 | — |
| 2023-06-05 | 14.01 | $5.86 | 1000 |
| 2023-06-02 | 14.64 | $5.99 | 1400 |
| 2023-06-01 | 15.12 | $5.77 | 200 |
| 2023-05-31 | 15.50 | $5.86 | — |
| 2023-05-30 | 16.17 | $5.86 | — |
| 2023-05-26 | 16.89 | $5.86 | 22800 |
| 2023-05-25 | 17.64 | $5.83 | 200 |
| 2023-05-24 | 17.83 | $5.91 | — |
| 2023-05-23 | 18.25 | $5.91 | 2100 |
| 2023-05-22 | 18.70 | $5.75 | 3800 |
| 2023-05-19 | 18.68 | $5.62 | 100 |
| 2023-05-18 | 18.07 | $5.44 | 7200 |
| 2023-05-17 | 17.43 | $5.63 | 1300 |
| 2023-05-16 | 17.19 | $5.54 | 2000 |
| 2023-05-15 | 16.58 | $5.73 | — |
| 2023-05-12 | 16.42 | $5.73 | — |
| 2023-05-11 | 16.25 | $5.73 | 4600 |
| 2023-05-10 | 16.07 | $5.71 | — |
| 2023-05-09 | 16.10 | $5.71 | 3800 |
| 2023-05-08 | 16.12 | $5.58 | 600 |
| 2023-05-05 | 15.79 | $5.61 | 600 |
| 2023-05-04 | 15.51 | $5.51 | 100 |
| 2023-05-03 | 14.85 | $5.68 | 2800 |
| 2023-05-02 | 14.54 | $5.90 | 400 |
| 2023-05-01 | 14.80 | $5.90 | — |
| 2023-04-28 | 15.09 | $5.90 | 1700 |
| 2023-04-27 | 15.38 | $5.98 | — |
| 2023-04-26 | 15.92 | $5.98 | — |
| 2023-04-25 | 16.48 | $5.98 | 7500 |
| 2023-04-24 | 17.07 | $6.15 | 500 |
| 2023-04-21 | 17.78 | $6.13 | — |
| 2023-04-20 | 18.59 | $6.13 | 1300 |
| 2023-04-19 | 19.43 | $6.05 | — |
| 2023-04-18 | 20.39 | $6.05 | 400 |
| 2023-04-17 | 21.39 | $6.15 | 800 |
| 2023-04-14 | 22.34 | $6.08 | — |
| 2023-04-13 | 23.51 | $6.08 | 300 |
| 2023-04-12 | 24.74 | $5.51 | — |
| 2023-04-11 | 24.45 | $5.51 | — |
| 2023-04-10 | 24.15 | $5.51 | 1100 |
| 2023-04-06 | 23.83 | $5.72 | — |
| 2023-04-05 | 23.89 | $5.72 | — |
| 2023-04-04 | 23.95 | $5.72 | — |
| 2023-04-03 | 24.01 | $5.72 | — |
| 2023-03-31 | 24.08 | $5.72 | — |
| 2023-03-30 | 24.15 | $5.72 | 7900 |
| 2023-03-29 | 24.22 | $5.47 | — |
| 2023-03-28 | 23.17 | $5.47 | — |
| 2023-03-27 | 22.06 | $5.47 | 200 |
| 2023-03-24 | 20.89 | $5.75 | — |
| 2023-03-23 | 20.01 | $5.75 | 700 |
| 2023-03-22 | 19.08 | $6.25 | 100 |
| 2023-03-21 | 18.86 | $5.96 | — |
| 2023-03-20 | 17.68 | $5.96 | 1000 |
| 2023-03-17 | 16.44 | $5.91 | 1200 |
| 2023-03-16 | 14.85 | $6.06 | 2000 |
| 2023-03-15 | 13.56 | $6.06 | 1100 |
| 2023-03-14 | 12.13 | $6.54 | 3300 |
| 2023-03-13 | 11.54 | $6.44 | 7800 |
| 2023-03-10 | 10.52 | $7.16 | — |
| 2023-03-09 | 10.09 | $7.16 | — |
| 2023-03-08 | 9.63 | $7.16 | — |
| 2023-03-07 | 9.15 | $7.16 | — |
| 2023-03-06 | 8.64 | $7.16 | 400 |
| 2023-03-03 | 8.11 | $7.20 | 400 |
| 2023-03-02 | 7.34 | $6.97 | — |
| 2023-03-01 | 7.33 | $6.97 | — |
| 2023-02-28 | 7.32 | $6.97 | — |
| 2023-02-27 | 7.30 | $6.97 | 1900 |
| 2023-02-24 | 7.29 | $7.02 | — |
| 2023-02-23 | 7.49 | $7.02 | — |
| 2023-02-22 | 7.70 | $7.02 | — |
| 2023-02-21 | 7.93 | $7.02 | — |
| 2023-02-17 | 8.16 | $7.02 | — |
| 2023-02-16 | 8.41 | $7.02 | 79200 |
| 2023-02-15 | 8.67 | $6.90 | 60000 |
| 2023-02-14 | 8.48 | $7.11 | 500 |
| 2023-02-13 | 8.80 | $7.18 | — |
| 2023-02-10 | 8.85 | $7.18 | — |
| 2023-02-09 | 8.90 | $7.18 | 100 |
| 2023-02-08 | 8.94 | $7.07 | — |
| 2023-02-07 | 9.39 | $7.07 | — |
| 2023-02-06 | 9.86 | $7.07 | — |
| 2023-02-03 | 10.35 | $7.07 | — |
| 2023-02-02 | 10.87 | $7.07 | — |
| 2023-02-01 | 11.41 | $7.07 | 300 |
| 2023-01-31 | 11.99 | $7.36 | 385300 |
| 2023-01-30 | 12.59 | $7.25 | — |
| 2023-01-27 | 12.69 | $7.25 | 84100 |
| 2023-01-26 | 12.79 | $7.17 | 20900 |
| 2023-01-25 | 13.10 | $7.17 | — |
| 2023-01-24 | 13.42 | $7.17 | 4600 |
| 2023-01-23 | 13.76 | $7.17 | 600 |
| 2023-01-20 | 13.93 | $7.16 | — |
| 2023-01-19 | 14.13 | $7.16 | — |
| 2023-01-18 | 14.35 | $7.16 | — |
| 2023-01-17 | 14.57 | $7.16 | 1300 |
| 2023-01-13 | 14.81 | $7.33 | 100 |
| 2023-01-12 | 14.17 | $7.33 | — |
| 2023-01-11 | 13.50 | $7.33 | 3200 |
| 2023-01-10 | 12.80 | $7.28 | — |
| 2023-01-09 | 12.12 | $7.28 | 500 |
| 2023-01-06 | 11.42 | $7.10 | — |
| 2023-01-05 | 10.94 | $7.10 | 100 |
| 2023-01-04 | 10.44 | $7.19 | 6900 |
| 2023-01-03 | 9.91 | $6.84 | 3800 |
| 2022-12-30 | 9.73 | $6.57 | 3900 |
| 2022-12-29 | 10.11 | $6.71 | — |
| 2022-12-28 | 10.24 | $6.71 | — |
| 2022-12-27 | 10.38 | $6.71 | — |
| 2022-12-23 | 10.52 | $6.71 | 4300 |
| 2022-12-22 | 10.67 | $6.96 | 1700 |
| 2022-12-21 | 9.94 | $6.34 | — |
| 2022-12-20 | 10.15 | $6.34 | — |
| 2022-12-19 | 10.36 | $6.34 | 6000 |
| 2022-12-16 | 10.59 | $6.59 | 4400 |
| 2022-12-15 | 10.31 | $6.23 | 100 |
| 2022-12-14 | 10.66 | $6.23 | 100 |
| 2022-12-13 | 11.03 | $6.23 | 200 |
| 2022-12-12 | 11.42 | $6.05 | 400 |
| 2022-12-09 | 11.88 | $6.27 | — |
| 2022-12-08 | 12.07 | $6.27 | — |
| 2022-12-07 | 12.27 | $6.27 | 500 |
| 2022-12-06 | 12.48 | $6.28 | 200 |
| 2022-12-05 | 12.68 | $6.40 | 1100 |
| 2022-12-02 | 12.66 | $6.24 | 300 |
| 2022-12-01 | 13.01 | $6.60 | — |
| 2022-11-30 | 12.63 | $6.60 | 200 |
| 2022-11-29 | 12.24 | $6.56 | — |
| 2022-11-28 | 11.88 | $6.56 | 2400 |
| 2022-11-25 | 11.51 | $6.40 | 1600 |
| 2022-11-23 | 11.33 | $6.56 | 600 |
| 2022-11-22 | 10.83 | $6.39 | 1800 |
| 2022-11-21 | 10.54 | $6.19 | 1700 |
| 2022-11-18 | 10.50 | $6.21 | 1100 |
| 2022-11-17 | 10.47 | $5.58 | 900 |
| 2022-11-16 | 10.57 | $6.11 | 4700 |
| 2022-11-15 | 10.54 | $5.66 | 9500 |
| 2022-11-14 | 11.09 | $5.81 | 800 |
| 2022-11-11 | 11.33 | $6.02 | 700 |
| 2022-11-10 | 11.04 | $5.77 | 300 |
| 2022-11-09 | 10.74 | $5.72 | — |
| 2022-11-08 | 11.14 | $5.72 | — |
| 2022-11-07 | 11.56 | $5.72 | 800 |
| 2022-11-04 | 12.01 | $5.75 | 500 |
| 2022-11-03 | 12.41 | $6.12 | — |
| 2022-11-02 | 11.88 | $6.12 | — |
| 2022-11-01 | 11.32 | $6.12 | — |
| 2022-10-31 | 10.73 | $6.12 | 400 |
| 2022-10-28 | 10.11 | $6.13 | 5300 |
| 2022-10-27 | 9.46 | $5.86 | — |
| 2022-10-26 | 9.53 | $5.86 | — |
| 2022-10-25 | 9.60 | $5.86 | 1000 |
| 2022-10-24 | 9.67 | $6.05 | 100 |
| 2022-10-21 | 9.32 | $5.88 | — |
| 2022-10-20 | 9.25 | $5.88 | 100 |
| 2022-10-19 | 9.18 | $5.59 | 200 |
| 2022-10-18 | 9.65 | $5.85 | 1700 |
| 2022-10-17 | 9.57 | $5.65 | 200 |
| 2022-10-14 | 9.89 | $5.50 | 1000 |
| 2022-10-13 | 10.24 | $5.54 | 1700 |
| 2022-10-12 | 10.51 | $5.33 | 300 |
| 2022-10-11 | 10.63 | $5.39 | 700 |
| 2022-10-10 | 10.88 | $5.35 | 300 |
| 2022-10-07 | 11.05 | $5.49 | — |
| 2022-10-06 | 11.51 | $5.49 | — |
| 2022-10-05 | 11.99 | $5.49 | 100 |
| 2022-10-04 | 12.51 | $5.93 | 800 |
| 2022-10-03 | 12.33 | $5.87 | 1000 |
| 2022-09-30 | 12.25 | $5.84 | — |
| 2022-09-29 | 12.22 | $5.84 | — |
| 2022-09-28 | 12.20 | $5.84 | 200 |
| 2022-09-27 | 12.17 | $5.38 | 400 |
| 2022-09-26 | 12.63 | $5.47 | — |
| 2022-09-23 | 13.29 | $5.47 | 2700 |
| 2022-09-22 | 13.98 | $5.64 | 400 |
| 2022-09-21 | 14.37 | $5.82 | — |
| 2022-09-20 | 14.40 | $5.82 | 700 |
| 2022-09-19 | 14.42 | $5.92 | — |
| 2022-09-16 | 14.23 | $5.92 | — |
| 2022-09-15 | 14.03 | $5.92 | 2300 |
| 2022-09-14 | 13.81 | $5.45 | — |
| 2022-09-13 | 14.32 | $5.45 | — |
| 2022-09-12 | 14.86 | $5.45 | 400 |
| 2022-09-09 | 15.42 | $5.45 | 36100 |
| 2022-09-08 | 16.02 | $4.95 | — |
| 2022-09-07 | 15.86 | $4.95 | — |
| 2022-09-06 | 15.70 | $4.95 | 39000 |
| 2022-09-02 | 15.53 | $5.28 | 400 |
| 2022-09-01 | 16.30 | $5.20 | 1400 |
| 2022-08-31 | 16.95 | $4.87 | — |
| 2022-08-30 | 16.91 | $4.87 | 1300 |
| 2022-08-29 | 16.87 | $4.65 | 2900 |
| 2022-08-26 | 16.28 | $4.60 | — |
| 2022-08-25 | 15.54 | $4.60 | — |
| 2022-08-24 | 14.76 | $4.60 | 100 |
| 2022-08-23 | 13.93 | $4.62 | 11300 |
| 2022-08-22 | 13.09 | $5.12 | — |
| 2022-08-19 | 12.89 | $5.12 | 100 |
| 2022-08-18 | 12.67 | $5.12 | 1200 |
| 2022-08-17 | 12.45 | $5.01 | — |
| 2022-08-16 | 11.99 | $5.01 | 1500 |
| 2022-08-15 | 11.51 | $5.30 | — |
| 2022-08-12 | 11.39 | $5.30 | 1000 |
| 2022-08-11 | 11.26 | $5.35 | 900 |
| 2022-08-10 | 11.70 | $5.20 | 100 |
| 2022-08-09 | 11.90 | $5.20 | 9000 |
| 2022-08-08 | 12.10 | $5.03 | 400 |
| 2022-08-05 | 12.01 | $5.12 | 34100 |
| 2022-08-04 | 11.93 | $5.20 | — |
| 2022-08-03 | 12.07 | $5.20 | 1600 |
| 2022-08-02 | 12.21 | $5.07 | 100 |
| 2022-08-01 | 12.63 | $4.86 | 600 |
| 2022-07-29 | 12.74 | $4.72 | 400 |
| 2022-07-28 | 12.63 | $4.80 | 2400 |
| 2022-07-27 | 12.61 | $5.05 | 300 |
| 2022-07-26 | 12.91 | $5.22 | 1600 |
| 2022-07-25 | 13.22 | $5.35 | 2400 |
| 2022-07-22 | 13.88 | $5.01 | 1800 |
| 2022-07-21 | 14.45 | $5.41 | 7100 |
| 2022-07-20 | 15.20 | $5.18 | 1000 |
| 2022-07-19 | 15.69 | $5.05 | 1200 |
| 2022-07-18 | 16.21 | $5.06 | 9300 |
| 2022-07-15 | 16.38 | $4.75 | 3200 |
| 2022-07-14 | 16.31 | $4.67 | 700 |
| 2022-07-13 | 15.88 | $4.99 | 29100 |
| 2022-07-12 | 15.52 | $4.93 | 10800 |
| 2022-07-11 | 15.08 | $5.02 | 71900 |
| 2022-07-08 | 14.81 | $5.20 | 3000 |
| 2022-07-07 | 14.65 | $5.48 | 8500 |
| 2022-07-06 | 14.84 | $5.06 | 600 |
| 2022-07-05 | 14.28 | $5.83 | 600 |
| 2022-07-01 | 14.58 | $5.89 | 600 |
| 2022-06-30 | 14.99 | $6.54 | 300 |
| 2022-06-29 | 15.08 | $6.44 | — |
| 2022-06-28 | 15.34 | $6.44 | 300 |
| 2022-06-27 | 15.60 | $5.93 | 600 |
| 2022-06-24 | 15.88 | $5.92 | — |
| 2022-06-23 | 16.35 | $5.92 | 300 |
| 2022-06-22 | 16.84 | $6.54 | 1000 |
| 2022-06-21 | 17.00 | $6.30 | 900 |
| 2022-06-17 | 17.17 | $6.07 | 1000 |
| 2022-06-16 | 17.81 | $6.03 | 300 |
| 2022-06-15 | 18.58 | $5.92 | 500 |
| 2022-06-14 | 19.17 | $5.53 | 1900 |
| 2022-06-13 | 19.56 | $5.68 | 19600 |
| 2022-06-10 | 20.23 | $5.74 | 600 |
| 2022-06-09 | 20.64 | $6.48 | 5800 |
| 2022-06-08 | 20.80 | $6.53 | 400 |
| 2022-06-07 | 20.80 | $6.47 | 5800 |
| 2022-06-06 | 20.79 | $6.41 | 4700 |
| 2022-06-03 | 20.93 | $6.45 | — |
| 2022-06-02 | 20.92 | $6.45 | 8400 |
| 2022-06-01 | 20.91 | $6.39 | — |
| 2022-05-31 | 20.49 | $6.39 | 200 |
| 2022-05-27 | 20.05 | $6.34 | 100 |
| 2022-05-26 | 19.65 | $6.50 | 4100 |
| 2022-05-25 | 18.99 | $6.26 | 300 |
| 2022-05-24 | 18.62 | $6.39 | 400 |
| 2022-05-23 | 17.91 | $6.00 | 3100 |
| 2022-05-20 | 17.33 | $6.04 | 300 |
| 2022-05-19 | 17.03 | $6.08 | — |
| 2022-05-18 | 16.62 | $6.08 | — |
| 2022-05-17 | 16.20 | $6.08 | 1800 |
| 2022-05-16 | 15.75 | $5.41 | — |
| 2022-05-13 | 16.34 | $5.41 | 8400 |
| 2022-05-12 | 16.96 | $5.47 | 3200 |
| 2022-05-11 | 17.72 | $5.66 | 2400 |
| 2022-05-10 | 18.14 | $5.54 | 400 |
| 2022-05-09 | 19.08 | $5.22 | 1200 |
| 2022-05-06 | 19.34 | $5.61 | 700 |
| 2022-05-05 | 20.18 | $5.64 | 100 |
| 2022-05-04 | 21.07 | $6.09 | 72700 |
| 2022-05-03 | 21.91 | $5.93 | 1200 |
| 2022-05-02 | 22.12 | $6.01 | 300 |
| 2022-04-29 | 22.12 | $5.93 | — |
| 2022-04-28 | 22.26 | $5.93 | 2000 |
| 2022-04-27 | 22.42 | $5.95 | 1.4M |
| 2022-04-26 | 22.58 | $5.93 | 200 |
| 2022-04-25 | 22.38 | $5.83 | — |
| 2022-04-22 | 22.33 | $5.83 | — |
| 2022-04-21 | 22.28 | $5.83 | — |
| 2022-04-20 | 22.22 | $5.83 | 1500 |
| 2022-04-19 | 22.16 | $5.42 | — |
| 2022-04-18 | 22.76 | $5.42 | 800 |
| 2022-04-14 | 23.38 | $5.54 | 200 |
| 2022-04-13 | 24.58 | $5.76 | — |
| 2022-04-12 | 25.43 | $5.76 | — |
| 2022-04-11 | 26.32 | $5.76 | 600 |
| 2022-04-08 | 27.26 | $5.72 | — |
| 2022-04-07 | 28.48 | $5.72 | 1800 |
| 2022-04-06 | 29.77 | $5.41 | 200 |
| 2022-04-05 | 30.80 | $6.17 | — |
| 2022-04-04 | 31.10 | $6.17 | — |
| 2022-04-01 | 31.42 | $6.17 | 5800 |
| 2022-03-31 | 31.75 | $5.92 | 6100 |
| 2022-03-30 | 32.47 | $5.95 | 11300 |
| 2022-03-29 | 33.23 | $6.00 | 5000 |
| 2022-03-28 | 33.94 | $5.79 | 17200 |
| 2022-03-25 | 34.99 | $5.79 | 300 |
| 2022-03-24 | 36.33 | $5.82 | 1800 |
| 2022-03-23 | 37.61 | $5.90 | 14100 |
| 2022-03-22 | 38.75 | $6.33 | 600 |
| 2022-03-21 | 38.69 | $5.96 | — |
| 2022-03-18 | 39.29 | $5.96 | 600 |
| 2022-03-17 | 39.92 | $6.08 | 51600 |
| 2022-03-16 | 40.59 | $5.54 | — |
| 2022-03-15 | 42.65 | $5.54 | 1300 |
| 2022-03-14 | 44.82 | $4.88 | 100 |
| 2022-03-11 | 43.90 | $4.88 | — |
| 2022-03-10 | 42.93 | $4.88 | — |
| 2022-03-09 | 41.91 | $4.88 | — |
| 2022-03-08 | 40.84 | $4.88 | 200 |
| 2022-03-07 | 39.71 | $5.85 | — |
| 2022-03-04 | 39.58 | $5.85 | — |
| 2022-03-03 | 39.45 | $5.85 | — |
| 2022-03-02 | 39.31 | $5.85 | — |
| 2022-03-01 | 39.16 | $5.85 | — |
| 2022-02-28 | 39.00 | $5.85 | — |
| 2022-02-25 | 38.84 | $5.85 | — |
| 2022-02-24 | 38.66 | $5.85 | — |
| 2022-02-23 | 38.48 | $5.85 | — |
| 2022-02-22 | 38.29 | $5.85 | — |
| 2022-02-18 | 38.09 | $5.85 | — |
| 2022-02-17 | 37.88 | $5.85 | — |
| 2022-02-16 | 37.65 | $5.85 | — |
| 2022-02-15 | 37.42 | $5.85 | — |
| 2022-02-14 | 37.17 | $5.85 | — |
| 2022-02-11 | 36.91 | $5.85 | — |
| 2022-02-10 | 36.64 | $5.85 | — |
| 2022-02-09 | 36.35 | $5.85 | — |
| 2022-02-08 | 36.04 | $5.85 | — |
| 2022-02-07 | 35.72 | $5.85 | — |
| 2022-02-04 | 35.39 | $5.85 | — |
| 2022-02-03 | 35.03 | $5.85 | — |
| 2022-02-02 | 34.66 | $5.85 | — |
| 2022-02-01 | 34.27 | $5.85 | — |
| 2022-01-31 | 33.85 | $5.85 | — |
| 2022-01-28 | 33.42 | $5.85 | — |
| 2022-01-27 | 32.96 | $5.85 | 600 |
| 2022-01-26 | 32.48 | $5.99 | — |
| 2022-01-25 | 31.14 | $5.99 | — |
| 2022-01-24 | 29.73 | $5.99 | — |
| 2022-01-21 | 28.24 | $5.99 | 300 |
| 2022-01-20 | 26.68 | $5.58 | — |
| 2022-01-19 | 25.83 | $5.58 | — |
| 2022-01-18 | 24.94 | $5.58 | — |
| 2022-01-14 | 24.01 | $5.58 | 900 |
| 2022-01-13 | 23.02 | $5.11 | — |
| 2022-01-12 | 23.52 | $5.11 | — |
| 2022-01-11 | 24.04 | $5.11 | — |
| 2022-01-10 | 24.59 | $5.11 | — |
| 2022-01-07 | 25.17 | $5.11 | — |
| 2022-01-06 | 25.77 | $5.11 | — |
| 2022-01-05 | 26.41 | $5.11 | 5000 |
| 2022-01-04 | 27.09 | $5.15 | — |
| 2022-01-03 | 27.61 | $5.15 | — |
| 2021-12-31 | 28.16 | $5.15 | 500 |
| 2021-12-30 | 28.74 | $5.07 | 200 |
| 2021-12-29 | 29.60 | $5.20 | 1000 |
| 2021-12-28 | 29.94 | $5.10 | 300 |
| 2021-12-27 | 31.14 | $5.25 | 1700 |
| 2021-12-23 | 31.65 | $4.99 | — |
| 2021-12-22 | 31.99 | $4.99 | — |
| 2021-12-21 | 32.36 | $4.99 | — |
| 2021-12-20 | 32.74 | $4.99 | — |
| 2021-12-17 | 33.15 | $4.99 | — |
| 2021-12-16 | 33.57 | $4.99 | 700 |
| 2021-12-15 | 34.02 | $4.90 | 1000 |
| 2021-12-14 | 33.83 | $4.90 | — |
| 2021-12-13 | 33.63 | $4.90 | — |
| 2021-12-10 | 33.42 | $4.90 | — |
| 2021-12-09 | 33.19 | $4.90 | — |
| 2021-12-08 | 32.96 | $4.90 | — |
| 2021-12-07 | 32.71 | $4.90 | 1000 |
| 2021-12-06 | 32.45 | $4.79 | — |
| 2021-12-03 | 31.49 | $4.79 | 500 |
| 2021-12-02 | 30.48 | $4.91 | — |
| 2021-12-01 | 29.69 | $4.91 | — |
| 2021-11-30 | 28.85 | $4.91 | 1000 |
| 2021-11-29 | 27.97 | $4.83 | — |
| 2021-11-26 | 26.57 | $4.83 | 3000 |
| 2021-11-24 | 25.09 | $5.24 | 500 |
| 2021-11-23 | 24.50 | $5.52 | — |
| 2021-11-22 | 25.06 | $5.52 | — |
| 2021-11-19 | 25.65 | $5.52 | — |
| 2021-11-18 | 26.27 | $5.52 | — |
| 2021-11-17 | 26.93 | $5.52 | — |
| 2021-11-16 | 27.62 | $5.52 | 1000 |
| 2021-11-15 | 28.34 | $5.51 | 200 |
| 2021-11-12 | 29.05 | $5.81 | — |
| 2021-11-11 | 29.73 | $5.81 | — |
| 2021-11-10 | 30.44 | $5.81 | — |
| 2021-11-09 | 31.20 | $5.81 | — |
| 2021-11-08 | 31.99 | $5.81 | 300 |
| 2021-11-05 | 32.83 | $5.66 | 900 |
| 2021-11-04 | 34.43 | $5.62 | — |
| 2021-11-03 | 36.15 | $5.62 | — |
| 2021-11-02 | 37.95 | $5.62 | — |
| 2021-11-01 | 39.85 | $5.62 | 2000 |
| 2021-10-29 | 41.84 | $5.47 | — |
| 2021-10-28 | 43.13 | $5.47 | 1100 |
| 2021-10-27 | 44.48 | $5.55 | — |
| 2021-10-26 | 46.24 | $5.55 | — |
| 2021-10-25 | 48.10 | $5.55 | 200 |
| 2021-10-22 | 50.06 | $5.51 | — |
| 2021-10-21 | 51.91 | $5.51 | 600 |
| 2021-10-20 | 53.87 | $5.93 | 600 |
| 2021-10-19 | 55.23 | $6.03 | 200 |
| 2021-10-18 | 55.81 | $5.84 | — |
| 2021-10-15 | 57.30 | $5.84 | — |
| 2021-10-14 | 58.87 | $5.84 | — |
| 2021-10-13 | 60.52 | $5.84 | 100 |
| 2021-10-12 | 62.26 | $5.93 | 5000 |
| 2021-10-11 | 63.21 | $5.80 | — |
| 2021-10-08 | 64.86 | $5.80 | — |
| 2021-10-07 | 66.59 | $5.80 | — |
| 2021-10-06 | 68.41 | $5.80 | — |
| 2021-10-05 | 70.33 | $5.80 | 200 |
| 2021-10-04 | 72.34 | $5.84 | — |
| 2021-10-01 | 74.09 | $5.84 | 100 |
| 2021-09-30 | 75.92 | $6.04 | — |
| 2021-09-29 | 75.43 | $6.04 | 400 |
| 2021-09-28 | 74.91 | $6.00 | — |
| 2021-09-27 | 74.42 | $6.00 | 200 |
| 2021-09-24 | 73.90 | $5.84 | — |
| 2021-09-23 | 73.60 | $5.84 | — |
| 2021-09-22 | 73.28 | $5.84 | 100 |
| 2021-09-21 | 72.94 | $5.84 | — |
| 2021-09-20 | 72.59 | $5.84 | — |
| 2021-09-17 | 72.22 | $5.84 | — |
| 2021-09-16 | 71.83 | $5.84 | — |
| 2021-09-15 | 71.42 | $5.84 | — |
| 2021-09-14 | 70.98 | $5.84 | — |
| 2021-09-13 | 70.53 | $5.84 | — |
| 2021-09-10 | 70.05 | $5.84 | — |
| 2021-09-09 | 69.54 | $5.84 | 1900 |
| 2021-09-08 | 69.01 | $5.78 | — |
| 2021-09-07 | 68.52 | $5.78 | — |
| 2021-09-03 | 68.00 | $5.78 | — |
| 2021-09-02 | 67.46 | $5.78 | — |
| 2021-09-01 | 66.89 | $5.78 | — |
| 2021-08-31 | 66.28 | $5.78 | 3000 |
| 2021-08-30 | 65.65 | $5.78 | — |
| 2021-08-27 | 64.98 | $5.78 | — |
| 2021-08-26 | 64.28 | $5.78 | — |
| 2021-08-25 | 63.54 | $5.78 | 400 |
| 2021-08-24 | 62.76 | $5.78 | — |
| 2021-08-23 | 61.94 | $5.78 | 200 |
| 2021-08-20 | 61.07 | $5.65 | — |
| 2021-08-19 | 60.26 | $5.65 | — |
| 2021-08-18 | 59.40 | $5.65 | — |
| 2021-08-17 | 58.49 | $5.65 | — |
| 2021-08-16 | 57.54 | $5.65 | — |
| 2021-08-13 | 56.54 | $5.65 | 1000 |
| 2021-08-12 | 55.48 | $5.65 | — |
| 2021-08-11 | 54.37 | $5.65 | 800 |
| 2021-08-10 | 53.20 | $5.20 | — |
| 2021-08-09 | 52.25 | $5.20 | — |
| 2021-08-06 | 51.25 | $5.20 | — |
| 2021-08-05 | 50.20 | $5.20 | — |
| 2021-08-04 | 49.09 | $5.20 | — |
| 2021-08-03 | 47.93 | $5.20 | — |
| 2021-08-02 | 46.70 | $5.20 | 3900 |
| 2021-07-30 | 45.41 | $5.25 | 1800 |
| 2021-07-29 | 43.89 | $5.25 | — |
| 2021-07-28 | 42.28 | $5.25 | — |
| 2021-07-27 | 40.60 | $5.25 | — |
| 2021-07-26 | 38.82 | $5.25 | 200 |
| 2021-07-23 | 36.95 | $5.06 | 35000 |
| 2021-07-22 | 35.06 | $5.06 | 27500 |
| 2021-07-21 | 33.07 | $4.91 | — |
| 2021-07-20 | 31.04 | $4.91 | — |
| 2021-07-19 | 28.89 | $4.91 | — |
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