Is Coastal Carolina Bancshares, Inc. (CCNB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Coastal Carolina Bancshares, Inc. (CCNB) research center and poll results.
OTC : CCNB
Coastal Carolina Bancshares, Inc. — Technical Indicators
$16.75 USD
$0 (0.0%)
- Volume
- 4.4K
- Average Volume
- 2.56K
- Market Capitalization
- $102.07M
- P/E Ratio
- 9.36
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $16.99
- Year Low
- $11.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.17
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.83
2026-07-23
Close Price
$16.75
Vol: 4400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.80
Average
10.90
Maximum
16.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.83 | $16.75 | 4400 |
| 2026-07-22 | 16.83 | $16.75 | 4500 |
| 2026-07-21 | 16.84 | $16.75 | 200 |
| 2026-07-20 | 16.84 | $16.75 | 200 |
| 2026-07-17 | 16.84 | $16.75 | 200 |
| 2026-07-16 | 16.83 | $16.76 | 6406 |
| 2026-07-15 | 16.82 | $16.52 | 10900 |
| 2026-07-14 | 16.82 | $16.99 | 965 |
| 2026-07-13 | 16.80 | $16.99 | 1000 |
| 2026-07-10 | 16.78 | $16.99 | 200 |
| 2026-07-09 | 16.75 | $16.99 | 200 |
| 2026-07-08 | 16.73 | $16.94 | 229 |
| 2026-07-07 | 16.71 | $16.94 | 701 |
| 2026-07-06 | 16.70 | $16.84 | 502 |
| 2026-07-02 | 16.68 | $16.80 | 1300 |
| 2026-07-01 | 16.67 | $16.84 | 6131 |
| 2026-06-30 | 16.66 | $16.83 | 129 |
| 2026-06-29 | 16.63 | $16.83 | 400 |
| 2026-06-26 | 16.59 | $16.83 | 303 |
| 2026-06-25 | 16.50 | $16.78 | 800 |
| 2026-06-24 | 16.40 | $16.78 | 3318 |
| 2026-06-23 | 16.30 | $16.84 | 23 |
| 2026-06-22 | 16.18 | $16.84 | 1628 |
| 2026-06-18 | 16.06 | $16.67 | 723 |
| 2026-06-17 | 15.95 | $16.60 | 802 |
| 2026-06-16 | 15.85 | $16.60 | 520 |
| 2026-06-15 | 15.75 | $16.55 | 5900 |
| 2026-06-12 | 15.65 | $16.52 | 2800 |
| 2026-06-11 | 15.55 | $16.52 | 2721 |
| 2026-06-10 | 15.46 | $16.47 | 4900 |
| 2026-06-09 | 15.37 | $16.60 | 24700 |
| 2026-06-08 | 15.26 | $16.60 | 30 |
| 2026-06-05 | 15.15 | $16.60 | 313 |
| 2026-06-04 | 15.05 | $16.50 | 13500 |
| 2026-06-03 | 14.96 | $16.60 | 943 |
| 2026-06-02 | 14.86 | $16.60 | 1800 |
| 2026-06-01 | 14.76 | $16.30 | 6700 |
| 2026-05-29 | 14.67 | $16.00 | 2900 |
| 2026-05-28 | 14.59 | $14.99 | 300 |
| 2026-05-27 | 14.56 | $14.85 | 5100 |
| 2026-05-26 | 14.53 | $14.70 | 300 |
| 2026-05-22 | 14.51 | $14.49 | 21000 |
| 2026-05-21 | 14.50 | $14.49 | 500 |
| 2026-05-20 | 14.49 | $14.48 | 711 |
| 2026-05-19 | 14.46 | $14.55 | 1500 |
| 2026-05-18 | 14.44 | $14.55 | 2700 |
| 2026-05-15 | 14.41 | $14.55 | 2346 |
| 2026-05-14 | 14.39 | $14.65 | 100 |
| 2026-05-13 | 14.36 | $14.65 | 207 |
| 2026-05-12 | 14.32 | $14.57 | 425 |
| 2026-05-11 | 14.30 | $14.40 | 5100 |
| 2026-05-08 | 14.28 | $14.57 | 500 |
| 2026-05-07 | 14.25 | $14.50 | 3200 |
| 2026-05-06 | 14.22 | $14.64 | 246 |
| 2026-05-05 | 14.19 | $14.64 | 600 |
| 2026-05-04 | 14.16 | $14.64 | 306 |
| 2026-05-01 | 14.12 | $14.40 | 800 |
| 2026-04-30 | 14.10 | $14.40 | 3112 |
| 2026-04-29 | 14.08 | $14.40 | 3112 |
| 2026-04-28 | 14.06 | $14.40 | 4017 |
| 2026-04-27 | 14.02 | $14.30 | 2512 |
| 2026-04-24 | 14.00 | $14.25 | 500 |
| 2026-04-23 | 13.98 | $14.25 | 1640 |
| 2026-04-22 | 13.97 | $13.95 | 4200 |
| 2026-04-21 | 13.97 | $14.02 | 2301 |
| 2026-04-20 | 13.97 | $14.10 | 700 |
| 2026-04-17 | 13.97 | $14.10 | 541 |
| 2026-04-16 | 13.96 | $13.96 | 700 |
| 2026-04-15 | 13.96 | $14.00 | 1200 |
| 2026-04-14 | 13.97 | $13.99 | 9300 |
| 2026-04-13 | 13.97 | $14.00 | 2720 |
| 2026-04-10 | 13.98 | $13.99 | 5678 |
| 2026-04-09 | 13.99 | $13.99 | 6822 |
| 2026-04-08 | 14.00 | $14.00 | 2300 |
| 2026-04-07 | 14.03 | $13.99 | 25100 |
| 2026-04-06 | 14.06 | $13.92 | 914 |
| 2026-04-02 | 14.10 | $14.00 | 1199 |
| 2026-04-01 | 14.14 | $14.00 | 6700 |
| 2026-03-31 | 14.19 | $13.90 | 7600 |
| 2026-03-30 | 14.24 | $13.65 | 600 |
| 2026-03-27 | 14.31 | $13.85 | 400 |
| 2026-03-26 | 14.37 | $14.00 | 1306 |
| 2026-03-25 | 14.43 | $14.00 | 4401 |
| 2026-03-24 | 14.49 | $14.00 | 4600 |
| 2026-03-23 | 14.55 | $14.00 | 5803 |
| 2026-03-20 | 14.62 | $13.99 | 1100 |
| 2026-03-19 | 14.69 | $13.99 | 5800 |
| 2026-03-18 | 14.75 | $14.00 | 5100 |
| 2026-03-17 | 14.82 | $14.05 | 900 |
| 2026-03-16 | 14.88 | $14.05 | 1712 |
| 2026-03-13 | 14.94 | $14.15 | 407 |
| 2026-03-12 | 14.98 | $14.19 | 2600 |
| 2026-03-11 | 15.03 | $14.30 | 1440 |
| 2026-03-10 | 15.08 | $14.50 | 600 |
| 2026-03-09 | 15.11 | $14.70 | 504 |
| 2026-03-06 | 15.11 | $14.70 | 1232 |
| 2026-03-05 | 15.08 | $14.85 | 4120 |
| 2026-03-04 | 15.04 | $14.95 | 1003 |
| 2026-03-03 | 14.99 | $14.95 | 1203 |
| 2026-03-02 | 14.94 | $14.99 | 6 |
| 2026-02-27 | 14.89 | $14.99 | 23924 |
| 2026-02-26 | 14.83 | $15.24 | 326 |
| 2026-02-25 | 14.75 | $15.24 | 326 |
| 2026-02-24 | 14.67 | $15.24 | 326 |
| 2026-02-23 | 14.59 | $15.24 | 1100 |
| 2026-02-20 | 14.51 | $15.45 | 106 |
| 2026-02-19 | 14.42 | $15.24 | 4300 |
| 2026-02-18 | 14.34 | $15.30 | 3548 |
| 2026-02-17 | 14.24 | $15.24 | — |
| 2026-02-13 | 14.14 | $15.24 | 4200 |
| 2026-02-12 | 14.04 | $15.05 | 1600 |
| 2026-02-11 | 13.95 | $15.21 | — |
| 2026-02-10 | 13.84 | $15.21 | 508 |
| 2026-02-09 | 13.74 | $15.21 | 1049 |
| 2026-02-06 | 13.63 | $14.61 | 2500 |
| 2026-02-05 | 13.55 | $14.09 | 500 |
| 2026-02-04 | 13.50 | $14.09 | 2020 |
| 2026-02-03 | 13.44 | $13.99 | 90 |
| 2026-02-02 | 13.39 | $13.99 | 1800 |
| 2026-01-30 | 13.34 | $13.90 | — |
| 2026-01-29 | 13.30 | $13.90 | 3600 |
| 2026-01-28 | 13.25 | $13.60 | 500 |
| 2026-01-27 | 13.20 | $13.65 | 522 |
| 2026-01-26 | 13.14 | $13.65 | 802 |
| 2026-01-23 | 13.08 | $13.63 | 2100 |
| 2026-01-22 | 13.03 | $13.67 | 8700 |
| 2026-01-21 | 12.97 | $13.65 | 2246 |
| 2026-01-20 | 12.90 | $13.30 | 1100 |
| 2026-01-16 | 12.85 | $13.20 | 2000 |
| 2026-01-15 | 12.83 | $13.20 | 10400 |
| 2026-01-14 | 12.79 | $13.22 | 6400 |
| 2026-01-13 | 12.75 | $13.10 | 2000 |
| 2026-01-12 | 12.73 | $13.05 | 3900 |
| 2026-01-09 | 12.71 | $13.04 | 500 |
| 2026-01-08 | 12.68 | $13.05 | 1800 |
| 2026-01-07 | 12.66 | $13.04 | 1837 |
| 2026-01-06 | 12.62 | $13.01 | 9100 |
| 2026-01-05 | 12.59 | $12.98 | 17200 |
| 2026-01-02 | 12.56 | $12.98 | 159 |
| 2025-12-31 | 12.54 | $12.98 | 500 |
| 2025-12-30 | 12.52 | $12.99 | 318 |
| 2025-12-29 | 12.50 | $12.60 | 820 |
| 2025-12-26 | 12.50 | $12.50 | 56 |
| 2025-12-24 | 12.50 | $12.50 | 200 |
| 2025-12-23 | 12.50 | $12.50 | 400 |
| 2025-12-22 | 12.49 | $12.50 | 438900 |
| 2025-12-19 | 12.49 | $12.28 | 400 |
| 2025-12-18 | 12.50 | $12.28 | 1320 |
| 2025-12-17 | 12.50 | $12.89 | 900 |
| 2025-12-16 | 12.49 | $12.36 | 2012 |
| 2025-12-15 | 12.49 | $12.41 | 3824 |
| 2025-12-12 | 12.50 | $12.69 | 7500 |
| 2025-12-11 | 12.49 | $12.60 | 1300 |
| 2025-12-10 | 12.49 | $12.55 | 2932 |
| 2025-12-09 | 12.48 | $12.50 | 1200 |
| 2025-12-08 | 12.48 | $12.27 | 3425 |
| 2025-12-05 | 12.49 | $12.40 | 1300 |
| 2025-12-04 | 12.49 | $12.50 | 200 |
| 2025-12-03 | 12.51 | $12.50 | 500 |
| 2025-12-02 | 12.51 | $12.55 | 1933 |
| 2025-12-01 | 12.51 | $12.64 | 1107 |
| 2025-11-28 | 12.53 | $12.49 | 1200 |
| 2025-11-26 | 12.55 | $12.50 | 3700 |
| 2025-11-25 | 12.57 | $12.50 | 4100 |
| 2025-11-24 | 12.59 | $12.40 | 600 |
| 2025-11-21 | 12.60 | $12.50 | 3200 |
| 2025-11-20 | 12.60 | $12.50 | 2014 |
| 2025-11-19 | 12.58 | $12.32 | 600 |
| 2025-11-18 | 12.59 | $12.54 | 1804 |
| 2025-11-17 | 12.59 | $12.50 | 1100 |
| 2025-11-14 | 12.58 | $12.50 | 2400 |
| 2025-11-13 | 12.57 | $12.54 | 845 |
| 2025-11-12 | 12.55 | $12.55 | 708 |
| 2025-11-11 | 12.54 | $12.40 | 400 |
| 2025-11-10 | 12.53 | $12.40 | 500 |
| 2025-11-07 | 12.52 | $12.50 | 600 |
| 2025-11-06 | 12.51 | $12.55 | 4425 |
| 2025-11-05 | 12.50 | $12.80 | 1300 |
| 2025-11-04 | 12.50 | $12.55 | 1300 |
| 2025-11-03 | 12.51 | $12.55 | 74900 |
| 2025-10-31 | 12.50 | $12.95 | 1300 |
| 2025-10-30 | 12.47 | $12.95 | 1300 |
| 2025-10-29 | 12.45 | $12.90 | 1300 |
| 2025-10-28 | 12.44 | $12.99 | 3500 |
| 2025-10-27 | 12.42 | $12.58 | 200 |
| 2025-10-24 | 12.42 | $12.39 | 8810 |
| 2025-10-23 | 12.44 | $12.20 | 6400 |
| 2025-10-22 | 12.46 | $12.45 | 4439 |
| 2025-10-21 | 12.48 | $12.55 | 15310 |
| 2025-10-20 | 12.49 | $12.25 | 18849 |
| 2025-10-17 | 12.52 | $12.29 | 14125 |
| 2025-10-16 | 12.56 | $12.15 | 4600 |
| 2025-10-15 | 12.59 | $12.37 | 8300 |
| 2025-10-14 | 12.61 | $12.30 | 11120 |
| 2025-10-13 | 12.63 | $12.18 | 600 |
| 2025-10-10 | 12.66 | $12.25 | 2511 |
| 2025-10-09 | 12.69 | $12.41 | 2300 |
| 2025-10-08 | 12.70 | $12.75 | 700 |
| 2025-10-07 | 12.68 | $12.69 | 2400 |
| 2025-10-06 | 12.67 | $12.38 | 5800 |
| 2025-10-03 | 12.68 | $12.46 | 1000 |
| 2025-10-02 | 12.68 | $12.54 | 4402 |
| 2025-10-01 | 12.67 | $12.55 | 7800 |
| 2025-09-30 | 12.66 | $12.60 | 8940 |
| 2025-09-29 | 12.65 | $12.66 | 8600 |
| 2025-09-26 | 12.63 | $12.75 | 2502 |
| 2025-09-25 | 12.61 | $12.62 | 8305 |
| 2025-09-24 | 12.59 | $12.75 | 632 |
| 2025-09-23 | 12.55 | $12.80 | 17600 |
| 2025-09-22 | 12.52 | $12.99 | 537 |
| 2025-09-19 | 12.47 | $13.00 | 900 |
| 2025-09-18 | 12.42 | $12.80 | 1907 |
| 2025-09-17 | 12.38 | $12.75 | 217 |
| 2025-09-16 | 12.34 | $12.75 | 100 |
| 2025-09-15 | 12.29 | $12.75 | 2200 |
| 2025-09-12 | 12.24 | $12.74 | 1100 |
| 2025-09-11 | 12.19 | $12.59 | 2000 |
| 2025-09-10 | 12.15 | $12.49 | 300 |
| 2025-09-09 | 12.11 | $12.47 | — |
| 2025-09-08 | 12.08 | $12.47 | 536 |
| 2025-09-05 | 12.04 | $12.48 | 300 |
| 2025-09-04 | 12.00 | $12.48 | 1000 |
| 2025-09-03 | 11.95 | $12.33 | — |
| 2025-09-02 | 11.92 | $12.33 | 466 |
| 2025-08-29 | 11.89 | $12.33 | 26100 |
| 2025-08-28 | 11.84 | $12.20 | 7600 |
| 2025-08-27 | 11.82 | $12.20 | 10710 |
| 2025-08-26 | 11.79 | $12.13 | 2300 |
| 2025-08-25 | 11.77 | $12.10 | 5700 |
| 2025-08-22 | 11.74 | $12.00 | 500 |
| 2025-08-21 | 11.72 | $12.00 | 2000 |
| 2025-08-20 | 11.70 | $11.99 | 1116 |
| 2025-08-19 | 11.68 | $11.99 | 600 |
| 2025-08-18 | 11.65 | $11.75 | — |
| 2025-08-15 | 11.63 | $11.75 | — |
| 2025-08-14 | 11.61 | $11.75 | 1900 |
| 2025-08-13 | 11.59 | $11.75 | 10335 |
| 2025-08-12 | 11.57 | $11.75 | 9003 |
| 2025-08-11 | 11.55 | $11.75 | 1000 |
| 2025-08-08 | 11.54 | $11.67 | 300 |
| 2025-08-07 | 11.53 | $11.67 | 600 |
| 2025-08-06 | 11.52 | $11.64 | 5218 |
| 2025-08-05 | 11.51 | $11.65 | — |
| 2025-08-04 | 11.49 | $11.65 | 7217 |
| 2025-08-01 | 11.47 | $11.50 | 20800 |
| 2025-07-31 | 11.45 | $11.65 | 1 |
| 2025-07-30 | 11.43 | $11.65 | — |
| 2025-07-29 | 11.41 | $11.65 | 706 |
| 2025-07-28 | 11.39 | $11.65 | 1800 |
| 2025-07-25 | 11.37 | $11.59 | 2700 |
| 2025-07-24 | 11.34 | $11.57 | 6500 |
| 2025-07-23 | 11.31 | $11.57 | 14600 |
| 2025-07-22 | 11.28 | $11.35 | 9522 |
| 2025-07-21 | 11.25 | $11.39 | 4500 |
| 2025-07-18 | 11.23 | $11.26 | 1200 |
| 2025-07-17 | 11.21 | $11.34 | 3100 |
| 2025-07-16 | 11.19 | $11.40 | 4400 |
| 2025-07-15 | 11.16 | $11.39 | 1500 |
| 2025-07-14 | 11.14 | $11.50 | 3000 |
| 2025-07-11 | 11.10 | $11.45 | 2200 |
| 2025-07-10 | 11.08 | $11.45 | 1200 |
| 2025-07-09 | 11.06 | $11.45 | 3800 |
| 2025-07-08 | 11.03 | $11.25 | 900 |
| 2025-07-07 | 11.01 | $11.25 | 1212 |
| 2025-07-03 | 11.00 | $11.25 | 700 |
| 2025-07-02 | 10.99 | $11.22 | 800 |
| 2025-07-01 | 10.97 | $11.20 | 500 |
| 2025-06-30 | 10.95 | $11.23 | 1101 |
| 2025-06-27 | 10.94 | $11.24 | 21410 |
| 2025-06-26 | 10.93 | $11.00 | 3400 |
| 2025-06-25 | 10.93 | $10.95 | 8700 |
| 2025-06-24 | 10.93 | $10.93 | 2641 |
| 2025-06-23 | 10.93 | $10.94 | 1500 |
| 2025-06-20 | 10.93 | $10.90 | — |
| 2025-06-18 | 10.93 | $10.90 | 4800 |
| 2025-06-17 | 10.93 | $10.90 | 3400 |
| 2025-06-16 | 10.92 | $10.81 | 3400 |
| 2025-06-13 | 10.91 | $10.90 | 3200 |
| 2025-06-12 | 10.90 | $10.87 | 1100 |
| 2025-06-11 | 10.90 | $10.98 | 4200 |
| 2025-06-10 | 10.89 | $10.95 | 2300 |
| 2025-06-09 | 10.89 | $10.83 | 5914 |
| 2025-06-06 | 10.89 | $10.95 | 2100 |
| 2025-06-05 | 10.88 | $11.00 | 2300 |
| 2025-06-04 | 10.87 | $11.00 | 1700 |
| 2025-06-03 | 10.87 | $10.85 | 6716 |
| 2025-06-02 | 10.87 | $10.95 | 13200 |
| 2025-05-30 | 10.87 | $10.94 | 2300 |
| 2025-05-29 | 10.87 | $11.00 | — |
| 2025-05-28 | 10.87 | $11.00 | — |
| 2025-05-27 | 10.87 | $11.00 | 300 |
| 2025-05-23 | 10.86 | $11.00 | 300 |
| 2025-05-22 | 10.86 | $10.90 | 500 |
| 2025-05-21 | 10.86 | $10.90 | 1200 |
| 2025-05-20 | 10.85 | $10.88 | 700 |
| 2025-05-19 | 10.84 | $10.66 | 2300 |
| 2025-05-16 | 10.82 | $10.64 | 318 |
| 2025-05-15 | 10.80 | $10.62 | 7700 |
| 2025-05-14 | 10.78 | $10.90 | 2300 |
| 2025-05-13 | 10.75 | $10.90 | 2400 |
| 2025-05-12 | 10.73 | $10.94 | 400 |
| 2025-05-09 | 10.70 | $10.69 | 6515 |
| 2025-05-08 | 10.69 | $10.80 | 637 |
| 2025-05-07 | 10.68 | $10.80 | 219 |
| 2025-05-06 | 10.68 | $10.95 | — |
| 2025-05-05 | 10.69 | $10.95 | — |
| 2025-05-02 | 10.71 | $10.95 | 400 |
| 2025-05-01 | 10.73 | $10.95 | — |
| 2025-04-30 | 10.75 | $10.95 | — |
| 2025-04-29 | 10.77 | $10.95 | — |
| 2025-04-28 | 10.79 | $10.95 | — |
| 2025-04-25 | 10.81 | $10.95 | — |
| 2025-04-24 | 10.83 | $10.95 | 400 |
| 2025-04-23 | 10.85 | $10.70 | 1800 |
| 2025-04-22 | 10.89 | $10.50 | 700 |
| 2025-04-21 | 10.94 | $10.29 | 900 |
| 2025-04-17 | 11.00 | $10.33 | 36315 |
| 2025-04-16 | 11.06 | $10.20 | 800 |
| 2025-04-15 | 11.13 | $10.39 | 3100 |
| 2025-04-14 | 11.19 | $10.39 | 720 |
| 2025-04-11 | 11.25 | $10.40 | 500 |
| 2025-04-10 | 11.30 | $10.49 | 415 |
| 2025-04-09 | 11.35 | $10.50 | 7100 |
| 2025-04-08 | 11.40 | $10.80 | 3000 |
| 2025-04-07 | 11.44 | $11.25 | 300 |
| 2025-04-04 | 11.45 | $11.25 | 1227 |
| 2025-04-03 | 11.47 | $11.35 | 500 |
| 2025-04-02 | 11.49 | $11.35 | 502 |
| 2025-04-01 | 11.51 | $11.34 | 1000 |
| 2025-03-31 | 11.52 | $11.34 | 2300 |
| 2025-03-28 | 11.54 | $11.34 | 500 |
| 2025-03-27 | 11.56 | $11.35 | 1600 |
| 2025-03-26 | 11.59 | $11.38 | 5033 |
| 2025-03-25 | 11.61 | $11.49 | — |
| 2025-03-24 | 11.62 | $11.49 | 310 |
| 2025-03-21 | 11.64 | $11.49 | 2003 |
| 2025-03-20 | 11.65 | $11.55 | 2500 |
| 2025-03-19 | 11.66 | $11.58 | 100 |
| 2025-03-18 | 11.68 | $11.58 | 100 |
| 2025-03-17 | 11.68 | $11.58 | 200 |
| 2025-03-14 | 11.69 | $11.50 | 900 |
| 2025-03-13 | 11.70 | $11.45 | 14400 |
| 2025-03-12 | 11.71 | $11.54 | 1545 |
| 2025-03-11 | 11.71 | $11.54 | 800 |
| 2025-03-10 | 11.71 | $11.54 | 2249 |
| 2025-03-07 | 11.71 | $11.71 | 6100 |
| 2025-03-06 | 11.71 | $11.62 | 1500 |
| 2025-03-05 | 11.71 | $11.70 | 1900 |
| 2025-03-04 | 11.70 | $11.70 | 4608 |
| 2025-03-03 | 11.70 | $11.74 | — |
| 2025-02-28 | 11.69 | $11.74 | 248 |
| 2025-02-27 | 11.69 | $11.79 | 1600 |
| 2025-02-26 | 11.67 | $11.79 | 1600 |
| 2025-02-25 | 11.65 | $11.79 | 1600 |
| 2025-02-24 | 11.63 | $11.79 | 1700 |
| 2025-02-21 | 11.59 | $11.79 | 400 |
| 2025-02-20 | 11.55 | $11.80 | 200 |
| 2025-02-19 | 11.50 | $11.85 | 620 |
| 2025-02-18 | 11.45 | $11.72 | 1000 |
| 2025-02-14 | 11.41 | $11.74 | 1624 |
| 2025-02-13 | 11.37 | $11.74 | 17300 |
| 2025-02-12 | 11.33 | $11.50 | 6600 |
| 2025-02-11 | 11.31 | $11.56 | 1300 |
| 2025-02-10 | 11.27 | $11.58 | 2109 |
| 2025-02-07 | 11.23 | $11.58 | 517 |
| 2025-02-06 | 11.19 | $11.60 | 2200 |
| 2025-02-05 | 11.15 | $11.62 | 800 |
| 2025-02-04 | 11.11 | $11.62 | 9545 |
| 2025-02-03 | 11.06 | $11.62 | — |
| 2025-01-31 | 11.02 | $11.62 | 1400 |
| 2025-01-30 | 10.98 | $11.62 | 1600 |
| 2025-01-29 | 10.94 | $11.46 | 10815 |
| 2025-01-28 | 10.91 | $11.45 | 5805 |
| 2025-01-27 | 10.88 | $11.25 | 3800 |
| 2025-01-24 | 10.85 | $11.10 | 4020 |
| 2025-01-23 | 10.84 | $10.90 | — |
| 2025-01-22 | 10.84 | $10.90 | 15000 |
| 2025-01-21 | 10.83 | $10.90 | 600 |
| 2025-01-17 | 10.83 | $10.91 | 500 |
| 2025-01-16 | 10.83 | $10.91 | 2900 |
| 2025-01-15 | 10.83 | $10.97 | 1745 |
| 2025-01-14 | 10.82 | $10.97 | 3700 |
| 2025-01-13 | 10.82 | $10.80 | 600 |
| 2025-01-10 | 10.83 | $10.80 | 650 |
| 2025-01-08 | 10.83 | $10.80 | 1500 |
| 2025-01-07 | 10.84 | $10.75 | 500 |
| 2025-01-06 | 10.84 | $10.75 | 103 |
| 2025-01-03 | 10.85 | $10.75 | 41036 |
| 2025-01-02 | 10.87 | $10.75 | 200 |
| 2024-12-31 | 10.89 | $10.90 | 900 |
| 2024-12-30 | 10.92 | $10.80 | 672 |
| 2024-12-27 | 10.94 | $10.80 | 672 |
| 2024-12-26 | 10.97 | $10.80 | 672 |
| 2024-12-24 | 11.00 | $10.80 | 672 |
| 2024-12-23 | 11.03 | $10.80 | 700 |
| 2024-12-20 | 11.04 | $10.85 | 2500 |
| 2024-12-19 | 11.02 | $10.85 | 6500 |
| 2024-12-18 | 11.00 | $10.81 | 2600 |
| 2024-12-17 | 10.99 | $10.85 | 4305 |
| 2024-12-16 | 10.98 | $10.90 | 900 |
| 2024-12-13 | 10.96 | $10.93 | — |
| 2024-12-12 | 10.93 | $10.93 | 800 |
| 2024-12-11 | 10.91 | $10.90 | 1117 |
| 2024-12-10 | 10.88 | $10.90 | 400 |
| 2024-12-09 | 10.86 | $10.91 | 600 |
| 2024-12-06 | 10.83 | $10.90 | 200 |
| 2024-12-05 | 10.80 | $10.95 | 700 |
| 2024-12-04 | 10.77 | $11.08 | 1009 |
| 2024-12-03 | 10.73 | $11.20 | 2530 |
| 2024-12-02 | 10.68 | $11.40 | 325 |
| 2024-11-29 | 10.61 | $11.25 | 100 |
| 2024-11-27 | 10.56 | $11.37 | 5100 |
| 2024-11-26 | 10.50 | $11.40 | 500 |
| 2024-11-25 | 10.44 | $11.39 | 2821 |
| 2024-11-22 | 10.37 | $10.95 | 4900 |
| 2024-11-21 | 10.32 | $10.60 | 2400 |
| 2024-11-20 | 10.29 | $10.46 | 3500 |
| 2024-11-19 | 10.27 | $10.55 | 816 |
| 2024-11-18 | 10.25 | $10.60 | 9200 |
| 2024-11-15 | 10.22 | $10.44 | — |
| 2024-11-14 | 10.19 | $10.45 | 1800 |
| 2024-11-13 | 10.17 | $10.50 | 10100 |
| 2024-11-12 | 10.14 | $10.39 | 1500 |
| 2024-11-11 | 10.11 | $10.39 | 2000 |
| 2024-11-08 | 10.09 | $10.39 | 4317 |
| 2024-11-07 | 10.07 | $10.27 | 1300 |
| 2024-11-06 | 10.05 | $10.40 | 2600 |
| 2024-11-05 | 10.03 | $10.20 | 6135 |
| 2024-11-04 | 10.02 | $10.10 | 2300 |
| 2024-11-01 | 10.01 | $10.19 | 21000 |
| 2024-10-31 | 10.00 | $10.15 | 9738 |
| 2024-10-30 | 9.99 | $10.25 | 1500 |
| 2024-10-29 | 9.98 | $10.05 | 925 |
| 2024-10-28 | 9.97 | $10.00 | 2000 |
| 2024-10-25 | 9.97 | $10.00 | 50 |
| 2024-10-24 | 9.96 | $10.00 | 3500 |
| 2024-10-23 | 9.96 | $10.10 | 6900 |
| 2024-10-22 | 9.95 | $10.14 | 2344 |
| 2024-10-21 | 9.94 | $9.98 | 600 |
| 2024-10-18 | 9.94 | $9.93 | — |
| 2024-10-17 | 9.95 | $9.93 | 1000 |
| 2024-10-16 | 9.95 | $9.90 | 2100 |
| 2024-10-15 | 9.96 | $9.90 | 300 |
| 2024-10-14 | 9.97 | $9.91 | 300 |
| 2024-10-11 | 9.97 | $9.95 | — |
| 2024-10-10 | 9.98 | $9.95 | 800 |
| 2024-10-09 | 9.98 | $9.96 | 700 |
| 2024-10-08 | 9.99 | $9.99 | — |
| 2024-10-07 | 10.00 | $9.99 | — |
| 2024-10-04 | 10.00 | $9.99 | 300 |
| 2024-10-03 | 10.01 | $9.95 | 200 |
| 2024-10-02 | 10.00 | $9.93 | 2900 |
| 2024-10-01 | 9.99 | $9.93 | 2900 |
| 2024-09-30 | 9.99 | $9.89 | 2900 |
| 2024-09-27 | 9.99 | $9.90 | 200 |
| 2024-09-26 | 10.00 | $9.95 | — |
| 2024-09-25 | 10.00 | $9.95 | — |
| 2024-09-24 | 9.99 | $9.95 | 1600 |
| 2024-09-23 | 9.99 | $9.99 | 200 |
| 2024-09-20 | 9.98 | $10.00 | 1400 |
| 2024-09-19 | 9.97 | $10.00 | 2200 |
| 2024-09-18 | 9.97 | $10.07 | 200 |
| 2024-09-17 | 9.96 | $10.07 | 200 |
| 2024-09-16 | 9.95 | $10.00 | 2700 |
| 2024-09-13 | 9.94 | $10.07 | 1100 |
| 2024-09-12 | 9.93 | $10.10 | 1100 |
| 2024-09-11 | 9.92 | $10.10 | 24018 |
| 2024-09-10 | 9.91 | $10.10 | 32318 |
| 2024-09-09 | 9.89 | $10.10 | 300 |
| 2024-09-06 | 9.88 | $10.10 | 1900 |
| 2024-09-05 | 9.86 | $9.81 | — |
| 2024-09-04 | 9.86 | $9.81 | 6200 |
| 2024-09-03 | 9.87 | $9.86 | 3200 |
| 2024-08-30 | 9.88 | $9.94 | 1100 |
| 2024-08-29 | 9.89 | $9.98 | 400 |
| 2024-08-28 | 9.90 | $9.98 | 1400 |
| 2024-08-27 | 9.91 | $9.85 | 13 |
| 2024-08-26 | 9.91 | $9.85 | 13 |
| 2024-08-23 | 9.91 | $9.85 | 750 |
| 2024-08-22 | 9.90 | $9.85 | 750 |
| 2024-08-21 | 9.90 | $9.85 | 1700 |
| 2024-08-20 | 9.89 | $9.89 | 500 |
| 2024-08-19 | 9.88 | $9.89 | 500 |
| 2024-08-16 | 9.87 | $9.89 | 500 |
| 2024-08-15 | 9.86 | $9.89 | 1500 |
| 2024-08-14 | 9.85 | $9.83 | 8500 |
| 2024-08-13 | 9.84 | $9.83 | 8500 |
| 2024-08-12 | 9.81 | $9.75 | 3620 |
| 2024-08-09 | 9.77 | $9.82 | 700 |
| 2024-08-08 | 9.74 | $9.82 | 201 |
| 2024-08-07 | 9.69 | $9.80 | 12825 |
| 2024-08-06 | 9.65 | $9.95 | 38400 |
| 2024-08-05 | 9.60 | $10.15 | 100 |
| 2024-08-02 | 9.55 | $10.15 | 100 |
| 2024-08-01 | 9.50 | $10.11 | 1900 |
| 2024-07-31 | 9.45 | $10.11 | 2706 |
| 2024-07-30 | 9.40 | $9.85 | 1800 |
| 2024-07-29 | 9.36 | $9.84 | 200 |
| 2024-07-26 | 9.32 | $9.75 | 1200 |
| 2024-07-25 | 9.29 | $9.75 | 14618 |
| 2024-07-24 | 9.25 | $9.75 | 8400 |
| 2024-07-23 | 9.22 | $9.65 | 2151 |
| 2024-07-22 | 9.21 | $9.65 | 2151 |
| 2024-07-19 | 9.19 | $9.65 | 1431 |
| 2024-07-18 | 9.18 | $9.70 | 2151 |
| 2024-07-17 | 9.16 | $9.70 | 36551 |
| 2024-07-16 | 9.15 | $9.20 | 12604 |
| 2024-07-15 | 9.16 | $9.09 | 200 |
| 2024-07-09 | 9.18 | $9.09 | 3093 |
| 2024-07-05 | 9.20 | $8.95 | 126 |
| 2024-07-02 | 9.22 | $8.90 | 6464 |
| 2024-07-01 | 9.25 | $9.00 | 4703 |
| 2024-06-28 | 9.27 | $9.10 | 213 |
| 2024-06-26 | 9.30 | $9.10 | 913 |
| 2024-06-25 | 9.32 | $9.10 | 235 |
| 2024-06-24 | 9.35 | $9.10 | 266 |
| 2024-06-20 | 9.37 | $9.05 | 804 |
| 2024-06-17 | 9.40 | $9.10 | 5863 |
| 2024-06-14 | 9.44 | $9.10 | 105 |
| 2024-06-13 | 9.47 | $9.00 | 2609 |
| 2024-06-12 | 9.50 | $9.13 | 2625 |
| 2024-06-11 | 9.53 | $9.40 | 2608 |
| 2024-06-10 | 9.54 | $9.30 | 4097 |
| 2024-06-05 | 9.56 | $9.40 | 3551 |
| 2024-06-04 | 9.58 | $9.40 | 1690 |
| 2024-05-20 | 9.60 | $9.45 | 12544 |
| 2024-05-16 | 9.61 | $9.45 | 912 |
| 2024-05-06 | 9.63 | $9.44 | 223 |
| 2024-05-01 | 9.64 | $9.44 | 2560 |
| 2024-04-29 | 9.67 | $9.44 | 15762 |
| 2024-04-23 | 9.69 | $9.48 | 700 |
| 2024-04-22 | 9.71 | $9.50 | 2312 |
| 2024-04-19 | 9.73 | $9.60 | 3645 |
| 2024-04-18 | 9.74 | $9.59 | 6782 |
| 2024-04-16 | 9.76 | $9.57 | 20012 |
| 2024-04-10 | 9.78 | $9.60 | 340 |
| 2024-04-01 | 9.78 | $9.60 | 6783 |
| 2024-03-28 | 9.79 | $9.82 | 17500 |
| 2024-03-21 | 9.78 | $9.76 | 1021 |
| 2024-03-15 | 9.78 | $9.65 | 1383 |
| 2024-03-14 | 9.78 | $9.70 | 4576 |
| 2024-03-13 | 9.78 | $9.70 | 1860 |
| 2024-03-11 | 9.78 | $9.69 | 6700 |
| 2024-02-28 | 9.79 | $9.70 | 3950 |
| 2024-02-27 | 9.80 | $9.75 | — |
| 2024-02-26 | 9.81 | $9.75 | — |
| 2024-02-23 | 9.82 | $9.75 | — |
| 2024-02-22 | 9.83 | $9.75 | 4710 |
| 2024-02-21 | 9.83 | $9.90 | — |
| 2024-02-20 | 9.82 | $9.90 | — |
| 2024-02-16 | 9.81 | $9.90 | — |
| 2024-02-15 | 9.80 | $9.90 | — |
| 2024-02-14 | 9.79 | $9.90 | — |
| 2024-02-13 | 9.78 | $9.90 | — |
| 2024-02-12 | 9.77 | $9.90 | 600 |
| 2024-02-09 | 9.76 | $9.70 | — |
| 2024-02-08 | 9.77 | $9.70 | 1512 |
| 2024-02-07 | 9.77 | $9.70 | — |
| 2024-02-06 | 9.77 | $9.70 | — |
| 2024-02-05 | 9.77 | $9.70 | — |
| 2024-02-02 | 9.78 | $9.70 | 100 |
| 2024-02-01 | 9.79 | $9.75 | 7214 |
| 2024-01-31 | 9.79 | $9.90 | — |
| 2024-01-30 | 9.79 | $9.90 | 8601 |
| 2024-01-29 | 9.79 | $9.90 | — |
| 2024-01-26 | 9.78 | $9.90 | — |
| 2024-01-25 | 9.78 | $9.90 | 6002 |
| 2024-01-24 | 9.76 | $9.75 | 980 |
| 2024-01-23 | 9.76 | $9.74 | — |
| 2024-01-22 | 9.75 | $9.74 | — |
| 2024-01-19 | 9.74 | $9.74 | — |
| 2024-01-18 | 9.74 | $9.74 | 200 |
| 2024-01-17 | 9.73 | $9.70 | — |
| 2024-01-16 | 9.72 | $9.70 | — |
| 2024-01-12 | 9.72 | $9.70 | 1900 |
| 2024-01-11 | 9.71 | $9.74 | 712 |
| 2024-01-10 | 9.71 | $9.72 | — |
| 2024-01-09 | 9.70 | $9.72 | 1412 |
| 2024-01-08 | 9.69 | $9.82 | — |
| 2024-01-05 | 9.68 | $9.82 | — |
| 2024-01-04 | 9.67 | $9.82 | 200 |
| 2024-01-03 | 9.65 | $9.80 | 37426 |
| 2024-01-02 | 9.64 | $9.86 | 23529 |
| 2023-12-29 | 9.62 | $9.92 | 200 |
| 2023-12-28 | 9.60 | $9.85 | 17583 |
| 2023-12-27 | 9.58 | $9.75 | 11592 |
| 2023-12-26 | 9.56 | $9.64 | 1538 |
| 2023-12-22 | 9.55 | $9.60 | — |
| 2023-12-21 | 9.54 | $9.60 | — |
| 2023-12-20 | 9.53 | $9.60 | 250 |
| 2023-12-19 | 9.52 | $9.60 | — |
| 2023-12-18 | 9.51 | $9.60 | 300 |
| 2023-12-15 | 9.50 | $9.59 | — |
| 2023-12-14 | 9.49 | $9.59 | 1269 |
| 2023-12-13 | 9.48 | $9.60 | — |
| 2023-12-12 | 9.47 | $9.60 | — |
| 2023-12-11 | 9.45 | $9.60 | 100 |
| 2023-12-08 | 9.44 | $9.55 | 250 |
| 2023-12-07 | 9.43 | $9.60 | 200 |
| 2023-12-06 | 9.42 | $9.60 | 15005 |
| 2023-12-05 | 9.41 | $9.49 | — |
| 2023-12-04 | 9.41 | $9.49 | — |
| 2023-12-01 | 9.41 | $9.49 | 5100 |
| 2023-11-30 | 9.41 | $9.49 | 812 |
| 2023-11-29 | 9.40 | $9.50 | 10300 |
| 2023-11-28 | 9.40 | $9.39 | — |
| 2023-11-27 | 9.40 | $9.39 | 506 |
| 2023-11-24 | 9.41 | $9.40 | 1982 |
| 2023-11-22 | 9.41 | $9.40 | — |
| 2023-11-21 | 9.40 | $9.40 | — |
| 2023-11-20 | 9.40 | $9.40 | — |
| 2023-11-17 | 9.39 | $9.40 | — |
| 2023-11-16 | 9.39 | $9.40 | — |
| 2023-11-15 | 9.38 | $9.40 | 5705 |
| 2023-11-14 | 9.38 | $9.35 | — |
| 2023-11-13 | 9.38 | $9.35 | 7000 |
| 2023-11-10 | 9.38 | $9.35 | 351 |
| 2023-11-09 | 9.38 | $9.39 | — |
| 2023-11-08 | 9.37 | $9.39 | 850 |
| 2023-11-07 | 9.37 | $9.39 | 510 |
| 2023-11-06 | 9.37 | $9.40 | 3866 |
| 2023-11-03 | 9.37 | $9.48 | — |
| 2023-11-02 | 9.37 | $9.48 | 7759 |
| 2023-11-01 | 9.37 | $9.43 | — |
| 2023-10-31 | 9.36 | $9.43 | 24214 |
| 2023-10-30 | 9.36 | $9.44 | — |
| 2023-10-27 | 9.36 | $9.44 | 1600 |
| 2023-10-26 | 9.36 | $9.49 | 10100 |
| 2023-10-25 | 9.35 | $9.27 | 505 |
| 2023-10-24 | 9.36 | $9.25 | 8425 |
| 2023-10-23 | 9.36 | $9.30 | 1269 |
| 2023-10-20 | 9.36 | $9.30 | — |
| 2023-10-19 | 9.37 | $9.30 | — |
| 2023-10-18 | 9.37 | $9.30 | 2100 |
| 2023-10-17 | 9.37 | $9.35 | 1500 |
| 2023-10-16 | 9.37 | $9.35 | — |
| 2023-10-13 | 9.37 | $9.35 | 300 |
| 2023-10-12 | 9.37 | $9.35 | 1000 |
| 2023-10-11 | 9.37 | $9.39 | — |
| 2023-10-10 | 9.37 | $9.39 | 3502 |
| 2023-10-09 | 9.37 | $9.39 | 200 |
| 2023-10-06 | 9.37 | $9.40 | — |
| 2023-10-05 | 9.36 | $9.40 | 1212 |
| 2023-10-04 | 9.36 | $9.40 | — |
| 2023-10-03 | 9.36 | $9.40 | 200 |
| 2023-10-02 | 9.36 | $9.40 | — |
| 2023-09-29 | 9.35 | $9.40 | 1512 |
| 2023-09-28 | 9.35 | $9.35 | — |
| 2023-09-27 | 9.35 | $9.35 | — |
| 2023-09-26 | 9.35 | $9.35 | — |
| 2023-09-25 | 9.35 | $9.35 | — |
| 2023-09-22 | 9.35 | $9.35 | — |
| 2023-09-21 | 9.35 | $9.35 | — |
| 2023-09-20 | 9.35 | $9.35 | — |
| 2023-09-19 | 9.35 | $9.35 | — |
| 2023-09-18 | 9.35 | $9.35 | — |
| 2023-09-15 | 9.35 | $9.35 | — |
| 2023-09-14 | 9.35 | $9.35 | — |
| 2023-09-13 | 9.35 | $9.35 | — |
| 2023-09-12 | 9.36 | $9.35 | — |
| 2023-09-11 | 9.36 | $9.35 | — |
| 2023-09-08 | 9.36 | $9.35 | — |
| 2023-09-07 | 9.36 | $9.35 | — |
| 2023-09-06 | 9.37 | $9.35 | — |
| 2023-09-05 | 9.37 | $9.35 | — |
| 2023-09-01 | 9.35 | $9.35 | — |
| 2023-08-31 | 9.34 | $9.35 | 229 |
| 2023-08-30 | 9.32 | $9.35 | — |
| 2023-08-29 | 9.31 | $9.35 | — |
| 2023-08-28 | 9.29 | $9.35 | — |
| 2023-08-25 | 9.28 | $9.35 | — |
| 2023-08-24 | 9.26 | $9.35 | — |
| 2023-08-23 | 9.24 | $9.35 | — |
| 2023-08-22 | 9.21 | $9.35 | — |
| 2023-08-21 | 9.19 | $9.35 | — |
| 2023-08-18 | 9.16 | $9.35 | — |
| 2023-08-17 | 9.13 | $9.35 | 2524 |
| 2023-08-16 | 9.11 | $9.40 | 301 |
| 2023-08-15 | 9.08 | $9.40 | — |
| 2023-08-14 | 9.05 | $9.40 | — |
| 2023-08-11 | 9.02 | $9.40 | — |
| 2023-08-10 | 8.99 | $9.40 | — |
| 2023-08-09 | 8.96 | $9.40 | — |
| 2023-08-08 | 8.92 | $9.40 | 1301 |
| 2023-08-07 | 8.89 | $9.05 | — |
| 2023-08-04 | 8.87 | $9.05 | 300 |
| 2023-08-03 | 8.85 | $9.05 | — |
| 2023-08-02 | 8.82 | $9.05 | 1000 |
| 2023-08-01 | 8.80 | $9.05 | 760 |
| 2023-07-31 | 8.81 | $9.00 | 600 |
| 2023-07-28 | 8.82 | $9.00 | 900 |
| 2023-07-27 | 8.82 | $9.00 | 73919 |
| 2023-07-26 | 8.83 | $8.78 | 1000 |
| 2023-07-25 | 8.86 | $8.90 | 400 |
| 2023-07-24 | 8.88 | $8.80 | — |
| 2023-07-21 | 8.92 | $8.80 | — |
| 2023-07-20 | 8.95 | $8.80 | — |
| 2023-07-19 | 8.99 | $8.80 | — |
| 2023-07-18 | 9.02 | $8.80 | 100 |
| 2023-07-12 | 9.06 | $8.80 | 900 |
| 2023-07-11 | 9.10 | $8.85 | 200 |
| 2023-07-10 | 9.14 | $8.75 | 816 |
| 2023-07-07 | 9.19 | $8.75 | — |
| 2023-07-06 | 9.23 | $8.75 | 7528 |
| 2023-07-05 | 9.28 | $8.60 | 606 |
| 2023-07-03 | 9.34 | $8.59 | 145 |
| 2023-06-30 | 9.39 | $8.59 | 4769 |
| 2023-06-29 | 9.45 | $8.66 | 40099 |
| 2023-06-28 | 9.50 | $9.15 | 410 |
| 2023-06-27 | 9.53 | $9.15 | — |
| 2023-06-26 | 9.56 | $9.15 | — |
| 2023-06-23 | 9.56 | $9.15 | 100 |
| 2023-06-22 | 9.57 | $9.30 | 2822 |
| 2023-06-21 | 9.57 | $9.45 | — |
| 2023-06-20 | 9.56 | $9.45 | 3874 |
| 2023-06-16 | 9.56 | $9.50 | — |
| 2023-06-15 | 9.55 | $9.50 | — |
| 2023-06-14 | 9.54 | $9.50 | 105 |
| 2023-06-13 | 9.53 | $9.60 | — |
| 2023-06-12 | 9.51 | $9.60 | — |
| 2023-06-09 | 9.50 | $9.60 | 286 |
| 2023-06-08 | 9.48 | $9.70 | — |
| 2023-06-07 | 9.46 | $9.70 | — |
| 2023-06-06 | 9.44 | $9.70 | — |
| 2023-06-05 | 9.42 | $9.70 | — |
| 2023-06-02 | 9.40 | $9.70 | — |
| 2023-05-26 | 9.38 | $9.70 | — |
| 2023-05-25 | 9.38 | $9.70 | 8400 |
| 2023-05-24 | 9.38 | $9.71 | — |
| 2023-05-23 | 9.38 | $9.71 | 326 |
| 2023-05-22 | 9.38 | $9.30 | — |
| 2023-05-19 | 9.40 | $9.30 | — |
| 2023-05-18 | 9.41 | $9.30 | — |
| 2023-05-17 | 9.42 | $9.30 | 350 |
| 2023-05-16 | 9.43 | $9.30 | — |
| 2023-05-15 | 9.44 | $9.30 | — |
| 2023-05-12 | 9.45 | $9.30 | — |
| 2023-05-11 | 9.46 | $9.30 | — |
| 2023-05-10 | 9.49 | $9.30 | — |
| 2023-05-09 | 9.51 | $9.30 | — |
| 2023-05-08 | 9.54 | $9.30 | — |
| 2023-05-05 | 9.57 | $9.30 | — |
| 2023-05-04 | 9.61 | $9.30 | — |
| 2023-05-03 | 9.64 | $9.30 | — |
| 2023-05-02 | 9.67 | $9.30 | — |
| 2023-05-01 | 9.70 | $9.30 | 600 |
| 2023-04-28 | 9.74 | $9.68 | — |
| 2023-04-27 | 9.75 | $9.68 | — |
| 2023-04-26 | 9.77 | $9.68 | — |
| 2023-04-25 | 9.78 | $9.68 | — |
| 2023-04-24 | 9.80 | $9.68 | — |
| 2023-04-21 | 9.81 | $9.68 | 2022 |
| 2023-04-20 | 9.83 | $9.50 | — |
| 2023-04-19 | 9.85 | $9.50 | 1100 |
| 2023-04-18 | 9.89 | $9.50 | — |
| 2023-04-17 | 9.92 | $9.50 | 250 |
| 2023-04-14 | 9.95 | $9.50 | 4587 |
| 2023-04-13 | 9.98 | $9.75 | — |
| 2023-04-12 | 10.00 | $9.75 | 2000 |
| 2023-04-11 | 10.02 | $9.94 | — |
| 2023-04-10 | 10.04 | $9.94 | — |
| 2023-04-06 | 10.05 | $9.94 | — |
| 2023-04-05 | 10.07 | $9.94 | — |
| 2023-04-04 | 10.09 | $9.94 | — |
| 2023-04-03 | 10.10 | $9.94 | 7228 |
| 2023-03-31 | 10.12 | $9.99 | — |
| 2023-03-30 | 10.14 | $9.99 | — |
| 2023-03-29 | 10.15 | $9.99 | — |
| 2023-03-28 | 10.17 | $9.99 | — |
| 2023-03-27 | 10.18 | $9.99 | — |
| 2023-03-24 | 10.20 | $9.99 | 2546 |
| 2023-03-23 | 10.21 | $9.99 | — |
| 2023-03-22 | 10.23 | $9.99 | 7341 |
| 2023-03-21 | 10.24 | $10.15 | 100 |
| 2023-03-20 | 10.25 | $10.15 | — |
| 2023-03-17 | 10.26 | $10.15 | — |
| 2023-03-16 | 10.26 | $10.15 | 6014 |
| 2023-03-15 | 10.27 | $10.13 | 700 |
| 2023-03-14 | 10.30 | $10.20 | — |
| 2023-03-13 | 10.32 | $10.20 | — |
| 2023-03-10 | 10.34 | $10.20 | 5713 |
| 2023-03-09 | 10.35 | $10.29 | — |
| 2023-03-08 | 10.35 | $10.29 | — |
| 2023-03-07 | 10.36 | $10.29 | — |
| 2023-03-06 | 10.37 | $10.29 | — |
| 2023-03-03 | 10.38 | $10.29 | 11110 |
| 2023-03-02 | 10.39 | $10.30 | — |
| 2023-03-01 | 10.40 | $10.30 | — |
| 2023-02-28 | 10.41 | $10.30 | — |
| 2023-02-27 | 10.42 | $10.30 | 600 |
| 2023-02-24 | 10.43 | $10.30 | — |
| 2023-02-23 | 10.43 | $10.30 | 5300 |
| 2023-02-22 | 10.44 | $10.25 | 2250 |
| 2023-02-21 | 10.45 | $10.30 | 500 |
| 2023-02-17 | 10.46 | $10.30 | 13131 |
| 2023-02-16 | 10.47 | $10.30 | 1225 |
| 2023-02-15 | 10.48 | $10.30 | 9300 |
| 2023-02-14 | 10.50 | $10.60 | 6600 |
| 2023-02-13 | 10.52 | $10.65 | — |
| 2023-02-10 | 10.55 | $10.65 | 5200 |
| 2023-02-09 | 10.57 | $10.35 | 3150 |
| 2023-02-08 | 10.59 | $10.43 | 1300 |
| 2023-02-07 | 10.60 | $10.43 | — |
| 2023-02-06 | 10.62 | $10.43 | 800 |
| 2023-02-03 | 10.63 | $10.50 | 1900 |
| 2023-02-02 | 10.64 | $10.55 | 3337 |
| 2023-02-01 | 10.63 | $10.50 | — |
| 2023-01-31 | 10.62 | $10.50 | 8622 |
| 2023-01-30 | 10.61 | $10.45 | — |
| 2023-01-27 | 10.61 | $10.45 | — |
| 2023-01-26 | 10.60 | $10.45 | — |
| 2023-01-25 | 10.60 | $10.45 | — |
| 2023-01-24 | 10.60 | $10.45 | 5447 |
| 2023-01-23 | 10.59 | $10.50 | — |
| 2023-01-20 | 10.59 | $10.50 | — |
| 2023-01-19 | 10.58 | $10.50 | 200 |
| 2023-01-18 | 10.58 | $10.69 | 6394 |
| 2023-01-17 | 10.57 | $11.05 | 6400 |
| 2023-01-13 | 10.54 | $11.11 | — |
| 2023-01-12 | 10.51 | $11.11 | 300 |
| 2023-01-11 | 10.47 | $10.71 | — |
| 2023-01-10 | 10.46 | $10.71 | 145 |
| 2023-01-09 | 10.46 | $10.70 | — |
| 2023-01-06 | 10.44 | $10.70 | 850 |
| 2023-01-05 | 10.42 | $10.66 | 3244 |
| 2023-01-04 | 10.40 | $10.40 | 4075 |
| 2023-01-03 | 10.38 | $10.34 | — |
| 2022-12-30 | 10.37 | $10.34 | 200 |
| 2022-12-29 | 10.36 | $10.34 | 406 |
| 2022-12-28 | 10.34 | $10.34 | 4348 |
| 2022-12-27 | 10.33 | $10.39 | 3102 |
| 2022-12-23 | 10.33 | $10.40 | — |
| 2022-12-22 | 10.32 | $10.40 | 635 |
| 2022-12-21 | 10.31 | $10.40 | 2100 |
| 2022-12-20 | 10.31 | $10.40 | 3169 |
| 2022-12-19 | 10.30 | $10.44 | — |
| 2022-12-16 | 10.31 | $10.44 | 6100 |
| 2022-12-15 | 10.31 | $10.44 | — |
| 2022-12-14 | 10.33 | $10.44 | 1945 |
| 2022-12-13 | 10.35 | $10.45 | 5650 |
| 2022-12-12 | 10.37 | $10.55 | 129 |
| 2022-12-09 | 10.39 | $10.55 | 5573 |
| 2022-12-08 | 10.40 | $10.45 | 812 |
| 2022-12-07 | 10.43 | $10.20 | 5000 |
| 2022-12-06 | 10.46 | $10.20 | 6100 |
| 2022-12-05 | 10.49 | $10.10 | 15700 |
| 2022-12-02 | 10.53 | $10.10 | 3400 |
| 2022-12-01 | 10.58 | $10.10 | 2600 |
| 2022-11-30 | 10.62 | $10.00 | 3859 |
| 2022-11-29 | 10.66 | $10.20 | 453 |
| 2022-11-28 | 10.70 | $10.25 | 15300 |
| 2022-11-25 | 10.74 | $10.28 | — |
| 2022-11-23 | 10.78 | $10.28 | 6600 |
| 2022-11-22 | 10.82 | $10.30 | 3400 |
| 2022-11-21 | 10.85 | $10.30 | 3300 |
| 2022-11-18 | 10.90 | $10.50 | 806 |
| 2022-11-17 | 10.93 | $10.51 | 500 |
| 2022-11-16 | 10.97 | $10.80 | 600 |
| 2022-11-15 | 10.97 | $10.89 | 100 |
| 2022-11-14 | 10.92 | $10.89 | 8782 |
| 2022-11-11 | 10.87 | $10.85 | 1000 |
| 2022-11-10 | 10.83 | $10.88 | — |
| 2022-11-09 | 10.78 | $10.88 | 2650 |
| 2022-11-08 | 10.73 | $10.88 | 1150 |
| 2022-11-07 | 10.68 | $10.89 | — |
| 2022-11-04 | 10.63 | $10.89 | 100 |
| 2022-11-03 | 10.58 | $10.95 | — |
| 2022-11-02 | 10.53 | $10.95 | 5850 |
| 2022-11-01 | 10.48 | $10.90 | 1415 |
| 2022-10-31 | 10.43 | $10.97 | 14725 |
| 2022-10-28 | 10.38 | $10.98 | 1882 |
| 2022-10-27 | 10.32 | $11.10 | 4625 |
| 2022-10-26 | 10.27 | $11.00 | 275 |
| 2022-10-25 | 10.21 | $11.00 | 1015 |
| 2022-10-24 | 10.16 | $11.20 | 835 |
| 2022-10-21 | 10.10 | $11.24 | 1300 |
| 2022-10-20 | 10.04 | $11.35 | 15050 |
| 2022-10-19 | 9.97 | $10.75 | 5900 |
| 2022-10-18 | 9.93 | $9.90 | 500 |
| 2022-10-17 | 9.94 | $9.90 | 1500 |
| 2022-10-14 | 9.95 | $9.90 | 100 |
| 2022-10-13 | 9.96 | $9.90 | — |
| 2022-10-12 | 9.97 | $9.90 | — |
| 2022-10-11 | 9.98 | $9.90 | 6700 |
| 2022-10-10 | 9.99 | $9.92 | — |
| 2022-10-07 | 10.00 | $9.92 | — |
| 2022-10-06 | 10.01 | $9.92 | — |
| 2022-10-05 | 10.02 | $9.92 | — |
| 2022-10-04 | 10.04 | $9.92 | — |
| 2022-10-03 | 10.05 | $9.92 | — |
| 2022-09-30 | 10.06 | $9.92 | — |
| 2022-09-29 | 10.08 | $9.92 | — |
| 2022-09-28 | 10.09 | $9.92 | 202 |
| 2022-09-27 | 10.10 | $9.98 | — |
| 2022-09-26 | 10.11 | $9.98 | — |
| 2022-09-23 | 10.13 | $9.98 | 53092 |
| 2022-09-22 | 10.15 | $10.05 | 167 |
| 2022-09-21 | 10.17 | $10.00 | 500 |
| 2022-09-20 | 10.18 | $10.08 | — |
| 2022-09-19 | 10.20 | $10.08 | — |
| 2022-09-16 | 10.21 | $10.08 | — |
| 2022-09-15 | 10.23 | $10.08 | 9618 |
| 2022-09-14 | 10.24 | $10.10 | — |
| 2022-09-13 | 10.26 | $10.10 | — |
| 2022-09-12 | 10.27 | $10.10 | 9120 |
| 2022-09-09 | 10.29 | $10.18 | — |
| 2022-09-08 | 10.29 | $10.18 | — |
| 2022-09-07 | 10.29 | $10.18 | — |
| 2022-09-06 | 10.30 | $10.18 | — |
| 2022-09-02 | 10.30 | $10.18 | 200 |
| 2022-09-01 | 10.30 | $10.18 | 2400 |
| 2022-08-31 | 10.30 | $10.19 | 2898 |
| 2022-08-30 | 10.30 | $10.19 | — |
| 2022-08-29 | 10.30 | $10.19 | 1750 |
| 2022-08-26 | 10.30 | $10.35 | — |
| 2022-08-25 | 10.29 | $10.35 | — |
| 2022-08-24 | 10.28 | $10.35 | — |
| 2022-08-23 | 10.26 | $10.35 | — |
| 2022-08-22 | 10.25 | $10.35 | 3101 |
| 2022-08-19 | 10.25 | $10.38 | — |
| 2022-08-18 | 10.24 | $10.38 | — |
| 2022-08-17 | 10.23 | $10.38 | — |
| 2022-08-16 | 10.22 | $10.38 | 350 |
| 2022-08-15 | 10.21 | $10.43 | — |
| 2022-08-12 | 10.20 | $10.43 | 4678 |
| 2022-08-11 | 10.19 | $10.23 | — |
| 2022-08-10 | 10.19 | $10.23 | — |
| 2022-08-09 | 10.19 | $10.23 | — |
| 2022-08-08 | 10.19 | $10.23 | 14110 |
| 2022-08-05 | 10.19 | $10.17 | — |
| 2022-08-04 | 10.19 | $10.17 | — |
| 2022-08-03 | 10.20 | $10.17 | 200 |
| 2022-08-02 | 10.20 | $10.17 | — |
| 2022-08-01 | 10.21 | $10.17 | — |
| 2022-07-29 | 10.21 | $10.17 | 1100 |
| 2022-07-28 | 10.22 | $10.13 | — |
| 2022-07-27 | 10.23 | $10.13 | — |
| 2022-07-26 | 10.24 | $10.13 | 894 |
| 2022-07-25 | 10.25 | $10.19 | — |
| 2022-07-22 | 10.26 | $10.19 | — |
| 2022-07-21 | 10.27 | $10.19 | 500 |
| 2022-07-20 | 10.28 | $10.24 | — |
| 2022-07-19 | 10.28 | $10.24 | 200 |
| 2022-07-18 | 10.30 | $10.24 | — |
| 2022-07-15 | 10.31 | $10.24 | 16799 |
| 2022-07-14 | 10.33 | $10.17 | — |
| 2022-07-13 | 10.35 | $10.17 | 950 |
| 2022-07-12 | 10.36 | $10.25 | — |
| 2022-07-11 | 10.38 | $10.25 | — |
| 2022-07-08 | 10.40 | $10.25 | — |
| 2022-07-07 | 10.42 | $10.25 | — |
| 2022-07-06 | 10.44 | $10.25 | — |
| 2022-07-05 | 10.47 | $10.25 | 1002 |
| 2022-07-01 | 10.49 | $10.25 | 360 |
| 2022-06-30 | 10.50 | $10.34 | 1650 |
| 2022-06-29 | 10.51 | $10.34 | — |
| 2022-06-28 | 10.52 | $10.34 | — |
| 2022-06-27 | 10.53 | $10.34 | 200 |
| 2022-06-24 | 10.53 | $10.37 | — |
| 2022-06-23 | 10.54 | $10.37 | — |
| 2022-06-22 | 10.55 | $10.37 | — |
| 2022-06-21 | 10.55 | $10.37 | 310 |
| 2022-06-17 | 10.57 | $10.53 | — |
| 2022-06-16 | 10.57 | $10.53 | — |
| 2022-06-15 | 10.58 | $10.53 | 102 |
| 2022-06-14 | 10.59 | $10.55 | — |
| 2022-06-13 | 10.59 | $10.55 | 4115 |
| 2022-06-10 | 10.60 | $10.65 | — |
| 2022-06-09 | 10.60 | $10.65 | — |
| 2022-06-08 | 10.59 | $10.65 | — |
| 2022-06-07 | 10.59 | $10.65 | 400 |
| 2022-06-06 | 10.60 | $10.70 | — |
| 2022-06-03 | 10.61 | $10.70 | 350 |
| 2022-06-02 | 10.62 | $10.50 | — |
| 2022-06-01 | 10.64 | $10.50 | 36400 |
| 2022-05-31 | 10.66 | $10.50 | 300 |
| 2022-05-27 | 10.68 | $10.50 | — |
| 2022-05-26 | 10.70 | $10.50 | 700 |
| 2022-05-25 | 10.72 | $10.50 | — |
| 2022-05-24 | 10.75 | $10.50 | — |
| 2022-05-23 | 10.77 | $10.50 | 36700 |
| 2022-05-20 | 10.79 | $10.65 | — |
| 2022-05-19 | 10.81 | $10.65 | — |
| 2022-05-18 | 10.82 | $10.65 | — |
| 2022-05-17 | 10.84 | $10.65 | — |
| 2022-05-16 | 10.86 | $10.65 | — |
| 2022-05-13 | 10.87 | $10.65 | 200 |
| 2022-05-12 | 10.89 | $10.68 | 100 |
| 2022-05-11 | 10.91 | $10.60 | — |
| 2022-05-10 | 10.93 | $10.60 | 105 |
| 2022-05-09 | 10.95 | $10.89 | — |
| 2022-05-06 | 10.95 | $10.89 | — |
| 2022-05-05 | 10.96 | $10.89 | — |
| 2022-05-04 | 10.96 | $10.89 | — |
| 2022-05-03 | 10.97 | $10.89 | — |
| 2022-05-02 | 10.97 | $10.89 | — |
| 2022-04-29 | 10.98 | $10.89 | 6000 |
| 2022-04-28 | 10.99 | $10.95 | — |
| 2022-04-27 | 10.99 | $10.95 | — |
| 2022-04-26 | 11.00 | $10.95 | — |
| 2022-04-25 | 11.01 | $10.95 | — |
| 2022-04-22 | 11.03 | $10.95 | — |
| 2022-04-21 | 11.04 | $10.95 | 6500 |
| 2022-04-20 | 11.05 | $11.00 | — |
| 2022-04-19 | 11.06 | $11.00 | — |
| 2022-04-18 | 11.07 | $11.00 | 400 |
| 2022-04-14 | 11.08 | $11.00 | — |
| 2022-04-13 | 11.09 | $11.00 | 500 |
| 2022-04-12 | 11.10 | $11.00 | 200 |
| 2022-04-11 | 11.12 | $11.00 | — |
| 2022-04-08 | 11.13 | $11.00 | — |
| 2022-04-07 | 11.14 | $11.00 | 300 |
| 2022-04-06 | 11.15 | $11.00 | — |
| 2022-04-05 | 11.16 | $11.00 | 502 |
| 2022-04-04 | 11.17 | $11.00 | — |
| 2022-04-01 | 11.18 | $11.00 | — |
| 2022-03-31 | 11.19 | $11.00 | — |
| 2022-03-30 | 11.20 | $11.00 | 300 |
| 2022-03-29 | 11.21 | $11.21 | 100 |
| 2022-03-28 | 11.22 | $11.21 | — |
| 2022-03-25 | 11.23 | $11.21 | — |
| 2022-03-24 | 11.23 | $11.21 | — |
| 2022-03-23 | 11.22 | $11.21 | 1213 |
| 2022-03-22 | 11.21 | $11.20 | — |
| 2022-03-21 | 11.21 | $11.20 | — |
| 2022-03-18 | 11.24 | $11.20 | 600 |
| 2022-03-17 | 11.26 | $11.22 | — |
| 2022-03-16 | 11.28 | $11.22 | — |
| 2022-03-15 | 11.28 | $11.22 | — |
| 2022-03-14 | 11.26 | $11.22 | — |
| 2022-03-11 | 11.23 | $11.22 | — |
| 2022-03-10 | 11.21 | $11.22 | — |
| 2022-03-09 | 11.18 | $11.22 | — |
| 2022-03-08 | 11.16 | $11.22 | — |
| 2022-03-07 | 11.13 | $11.22 | — |
| 2022-03-04 | 11.11 | $11.22 | 1000 |
| 2022-03-03 | 11.08 | $11.22 | 325 |
| 2022-03-02 | 11.06 | $11.22 | 1900 |
| 2022-03-01 | 11.03 | $11.25 | 100 |
| 2022-02-28 | 11.00 | $11.50 | 700 |
| 2022-02-25 | 10.96 | $11.25 | 2700 |
| 2022-02-24 | 10.94 | $11.00 | — |
| 2022-02-23 | 10.92 | $11.00 | 912 |
| 2022-02-22 | 10.90 | $11.15 | 1882 |
| 2022-02-18 | 10.86 | $11.75 | — |
| 2022-02-17 | 10.81 | $11.75 | 1700 |
| 2022-02-16 | 10.74 | $11.50 | 300 |
| 2022-02-15 | 10.69 | $11.25 | 100 |
| 2022-02-14 | 10.66 | $10.75 | — |
| 2022-02-11 | 10.64 | $10.75 | 10100 |
| 2022-02-10 | 10.63 | $10.72 | — |
| 2022-02-09 | 10.62 | $10.72 | 200 |
| 2022-02-08 | 10.61 | $10.72 | — |
| 2022-02-07 | 10.60 | $10.72 | — |
| 2022-02-04 | 10.59 | $10.72 | 2400 |
| 2022-02-03 | 10.58 | $10.70 | — |
| 2022-02-02 | 10.57 | $10.70 | — |
| 2022-02-01 | 10.56 | $10.70 | — |
| 2022-01-31 | 10.55 | $10.70 | 3400 |
| 2022-01-28 | 10.53 | $10.70 | — |
| 2022-01-27 | 10.52 | $10.70 | 1800 |
| 2022-01-26 | 10.51 | $10.70 | 686 |
| 2022-01-25 | 10.49 | $10.50 | — |
| 2022-01-24 | 10.49 | $10.50 | 100 |
| 2022-01-21 | 10.48 | $10.65 | 1100 |
| 2022-01-20 | 10.47 | $10.45 | 3000 |
| 2022-01-19 | 10.47 | $10.50 | — |
| 2022-01-18 | 10.47 | $10.50 | — |
| 2022-01-14 | 10.46 | $10.50 | — |
| 2022-01-13 | 10.46 | $10.50 | — |
| 2022-01-12 | 10.46 | $10.50 | 300 |
| 2022-01-11 | 10.46 | $10.50 | 400 |
| 2022-01-10 | 10.47 | $10.50 | — |
| 2022-01-07 | 10.48 | $10.50 | 400 |
| 2022-01-06 | 10.49 | $10.50 | 3900 |
| 2022-01-05 | 10.50 | $10.55 | 400 |
| 2022-01-04 | 10.50 | $10.50 | 490 |
| 2022-01-03 | 10.51 | $10.45 | — |
| 2021-12-31 | 10.53 | $10.45 | 700 |
| 2021-12-30 | 10.54 | $10.45 | — |
| 2021-12-29 | 10.54 | $10.45 | 400 |
| 2021-12-28 | 10.55 | $10.40 | 400 |
| 2021-12-27 | 10.55 | $10.40 | 3400 |
| 2021-12-23 | 10.56 | $10.42 | 2900 |
| 2021-12-22 | 10.56 | $10.40 | 7200 |
| 2021-12-21 | 10.56 | $10.49 | 1000 |
| 2021-12-20 | 10.56 | $10.40 | 400 |
| 2021-12-17 | 10.56 | $10.30 | 1400 |
| 2021-12-16 | 10.56 | $10.50 | — |
| 2021-12-15 | 10.56 | $10.50 | 300 |
| 2021-12-14 | 10.55 | $10.60 | 400 |
| 2021-12-13 | 10.54 | $10.65 | — |
| 2021-12-10 | 10.52 | $10.65 | 400 |
| 2021-12-09 | 10.50 | $10.65 | 1500 |
| 2021-12-08 | 10.49 | $10.70 | 400 |
| 2021-12-07 | 10.47 | $10.70 | 400 |
| 2021-12-06 | 10.45 | $10.70 | 300 |
| 2021-12-03 | 10.43 | $10.70 | 600 |
| 2021-12-02 | 10.41 | $10.74 | 400 |
| 2021-12-01 | 10.39 | $10.50 | — |
| 2021-11-30 | 10.37 | $10.50 | — |
| 2021-11-29 | 10.36 | $10.50 | 5300 |
| 2021-11-26 | 10.34 | $10.50 | — |
| 2021-11-24 | 10.33 | $10.50 | — |
| 2021-11-23 | 10.31 | $10.50 | 1300 |
| 2021-11-22 | 10.29 | $10.50 | 7600 |
| 2021-11-19 | 10.26 | $10.35 | — |
| 2021-11-18 | 10.25 | $10.35 | — |
| 2021-11-17 | 10.22 | $10.35 | — |
| 2021-11-16 | 10.19 | $10.35 | 3300 |
| 2021-11-15 | 10.16 | $10.35 | 100 |
| 2021-11-12 | 10.12 | $10.35 | 200 |
| 2021-11-11 | 10.08 | $10.30 | — |
| 2021-11-10 | 10.05 | $10.30 | — |
| 2021-11-09 | 10.01 | $10.30 | 400 |
| 2021-11-08 | 9.97 | $10.30 | 30100 |
| 2021-11-05 | 9.94 | $10.30 | 1000 |
| 2021-11-04 | 9.90 | $10.30 | — |
| 2021-11-03 | 9.87 | $10.30 | 4700 |
| 2021-11-02 | 9.83 | $10.25 | — |
| 2021-11-01 | 9.80 | $10.25 | 400 |
| 2021-10-29 | 9.76 | $10.15 | — |
| 2021-10-28 | 9.73 | $10.15 | 200 |
| 2021-10-27 | 9.70 | $10.20 | 3800 |
| 2021-10-26 | 9.67 | $10.05 | 6500 |
| 2021-10-25 | 9.64 | $10.00 | 12100 |
| 2021-10-22 | 9.61 | $10.00 | 5100 |
| 2021-10-21 | 9.59 | $9.75 | 100 |
| 2021-10-20 | 9.58 | $9.80 | — |
| 2021-10-19 | 9.56 | $9.80 | 6900 |
| 2021-10-18 | 9.55 | $9.61 | 900 |
| 2021-10-15 | 9.55 | $9.55 | — |
| 2021-10-14 | 9.55 | $9.55 | 600 |
| 2021-10-13 | 9.55 | $9.55 | 400 |
| 2021-10-12 | 9.55 | $9.60 | 3100 |
| 2021-10-11 | 9.55 | $9.55 | 100 |
| 2021-10-08 | 9.55 | $9.60 | — |
| 2021-10-07 | 9.54 | $9.60 | 1500 |
| 2021-10-06 | 9.54 | $9.60 | — |
| 2021-10-05 | 9.54 | $9.60 | 1000 |
| 2021-10-04 | 9.53 | $9.50 | 400 |
| 2021-10-01 | 9.53 | $9.50 | 100 |
| 2021-09-30 | 9.52 | $9.60 | 700 |
| 2021-09-29 | 9.52 | $9.50 | 400 |
| 2021-09-28 | 9.52 | $9.50 | 900 |
| 2021-09-27 | 9.52 | $9.50 | 2000 |
| 2021-09-24 | 9.52 | $9.50 | — |
| 2021-09-23 | 9.52 | $9.50 | 500 |
| 2021-09-22 | 9.52 | $9.55 | 400 |
| 2021-09-21 | 9.52 | $9.60 | 26500 |
| 2021-09-20 | 9.51 | $9.55 | 600 |
| 2021-09-17 | 9.51 | $9.55 | 400 |
| 2021-09-16 | 9.50 | $9.55 | 2600 |
| 2021-09-15 | 9.50 | $9.60 | 23800 |
| 2021-09-14 | 9.49 | $9.55 | 500 |
| 2021-09-13 | 9.49 | $9.45 | 400 |
| 2021-09-10 | 9.49 | $9.55 | 500 |
| 2021-09-09 | 9.48 | $9.55 | 5900 |
| 2021-09-08 | 9.48 | $9.50 | 400 |
| 2021-09-07 | 9.47 | $9.45 | 2100 |
| 2021-09-03 | 9.47 | $9.45 | 600 |
| 2021-09-02 | 9.46 | $9.45 | 1000 |
| 2021-09-01 | 9.45 | $9.55 | 1000 |
| 2021-08-31 | 9.43 | $9.50 | 400 |
| 2021-08-30 | 9.41 | $9.50 | — |
| 2021-08-27 | 9.40 | $9.50 | 6200 |
| 2021-08-26 | 9.38 | $9.50 | — |
| 2021-08-25 | 9.37 | $9.50 | 2700 |
| 2021-08-24 | 9.35 | $9.50 | 1500 |
| 2021-08-23 | 9.32 | $9.45 | 300 |
| 2021-08-20 | 9.30 | $9.45 | 300 |
| 2021-08-19 | 9.27 | $9.45 | 100 |
| 2021-08-18 | 9.25 | $9.45 | 186000 |
| 2021-08-17 | 9.22 | $9.45 | 14800 |
| 2021-08-16 | 9.20 | $9.50 | — |
| 2021-08-13 | 9.17 | $9.50 | 43500 |
| 2021-08-12 | 9.14 | $9.45 | 100 |
| 2021-08-11 | 9.12 | $9.45 | 26800 |
| 2021-08-10 | 9.09 | $9.40 | 51400 |
| 2021-08-09 | 9.07 | $9.40 | 48600 |
| 2021-08-06 | 9.05 | $9.30 | 18100 |
| 2021-08-05 | 9.03 | $9.19 | — |
| 2021-08-04 | 9.01 | $9.19 | 4500 |
| 2021-08-03 | 9.00 | $9.15 | 22500 |
| 2021-08-02 | 8.98 | $9.20 | — |
| 2021-07-30 | 8.97 | $9.20 | 24900 |
| 2021-07-29 | 8.95 | $9.15 | 7500 |
| 2021-07-28 | 8.93 | $9.15 | 1500 |
| 2021-07-27 | 8.92 | $9.00 | 49400 |
| 2021-07-26 | 8.91 | $8.90 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.74
2026-07-23
Close Price
$16.75
Vol: 4400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.90
Average
10.90
Maximum
16.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.74 | $16.75 | 4400 |
| 2026-07-22 | 16.74 | $16.75 | 4500 |
| 2026-07-21 | 16.73 | $16.75 | 200 |
| 2026-07-20 | 16.73 | $16.75 | 200 |
| 2026-07-17 | 16.73 | $16.75 | 200 |
| 2026-07-16 | 16.73 | $16.76 | 6406 |
| 2026-07-15 | 16.73 | $16.52 | 10900 |
| 2026-07-14 | 16.75 | $16.99 | 965 |
| 2026-07-13 | 16.72 | $16.99 | 1000 |
| 2026-07-10 | 16.69 | $16.99 | 200 |
| 2026-07-09 | 16.66 | $16.99 | 200 |
| 2026-07-08 | 16.63 | $16.94 | 229 |
| 2026-07-07 | 16.60 | $16.94 | 701 |
| 2026-07-06 | 16.56 | $16.84 | 502 |
| 2026-07-02 | 16.53 | $16.80 | 1300 |
| 2026-07-01 | 16.50 | $16.84 | 6131 |
| 2026-06-30 | 16.47 | $16.83 | 129 |
| 2026-06-29 | 16.43 | $16.83 | 400 |
| 2026-06-26 | 16.39 | $16.83 | 303 |
| 2026-06-25 | 16.34 | $16.78 | 800 |
| 2026-06-24 | 16.29 | $16.78 | 3318 |
| 2026-06-23 | 16.24 | $16.84 | 23 |
| 2026-06-22 | 16.18 | $16.84 | 1628 |
| 2026-06-18 | 16.11 | $16.67 | 723 |
| 2026-06-17 | 16.05 | $16.60 | 802 |
| 2026-06-16 | 15.99 | $16.60 | 520 |
| 2026-06-15 | 15.93 | $16.55 | 5900 |
| 2026-06-12 | 15.86 | $16.52 | 2800 |
| 2026-06-11 | 15.79 | $16.52 | 2721 |
| 2026-06-10 | 15.72 | $16.47 | 4900 |
| 2026-06-09 | 15.64 | $16.60 | 24700 |
| 2026-06-08 | 15.53 | $16.60 | 30 |
| 2026-06-05 | 15.42 | $16.60 | 313 |
| 2026-06-04 | 15.30 | $16.50 | 13500 |
| 2026-06-03 | 15.17 | $16.60 | 943 |
| 2026-06-02 | 15.02 | $16.60 | 1800 |
| 2026-06-01 | 14.86 | $16.30 | 6700 |
| 2026-05-29 | 14.70 | $16.00 | 2900 |
| 2026-05-28 | 14.57 | $14.99 | 300 |
| 2026-05-27 | 14.52 | $14.85 | 5100 |
| 2026-05-26 | 14.49 | $14.70 | 300 |
| 2026-05-22 | 14.47 | $14.49 | 21000 |
| 2026-05-21 | 14.46 | $14.49 | 500 |
| 2026-05-20 | 14.46 | $14.48 | 711 |
| 2026-05-19 | 14.46 | $14.55 | 1500 |
| 2026-05-18 | 14.45 | $14.55 | 2700 |
| 2026-05-15 | 14.44 | $14.55 | 2346 |
| 2026-05-14 | 14.43 | $14.65 | 100 |
| 2026-05-13 | 14.40 | $14.65 | 207 |
| 2026-05-12 | 14.38 | $14.57 | 425 |
| 2026-05-11 | 14.36 | $14.40 | 5100 |
| 2026-05-08 | 14.35 | $14.57 | 500 |
| 2026-05-07 | 14.33 | $14.50 | 3200 |
| 2026-05-06 | 14.31 | $14.64 | 246 |
| 2026-05-05 | 14.28 | $14.64 | 600 |
| 2026-05-04 | 14.24 | $14.64 | 306 |
| 2026-05-01 | 14.20 | $14.40 | 800 |
| 2026-04-30 | 14.18 | $14.40 | 3112 |
| 2026-04-29 | 14.15 | $14.40 | 3112 |
| 2026-04-28 | 14.13 | $14.40 | 4017 |
| 2026-04-27 | 14.10 | $14.30 | 2512 |
| 2026-04-24 | 14.08 | $14.25 | 500 |
| 2026-04-23 | 14.06 | $14.25 | 1640 |
| 2026-04-22 | 14.04 | $13.95 | 4200 |
| 2026-04-21 | 14.05 | $14.02 | 2301 |
| 2026-04-20 | 14.05 | $14.10 | 700 |
| 2026-04-17 | 14.05 | $14.10 | 541 |
| 2026-04-16 | 14.04 | $13.96 | 700 |
| 2026-04-15 | 14.05 | $14.00 | 1200 |
| 2026-04-14 | 14.05 | $13.99 | 9300 |
| 2026-04-13 | 14.06 | $14.00 | 2720 |
| 2026-04-10 | 14.07 | $13.99 | 5678 |
| 2026-04-09 | 14.07 | $13.99 | 6822 |
| 2026-04-08 | 14.08 | $14.00 | 2300 |
| 2026-04-07 | 14.09 | $13.99 | 25100 |
| 2026-04-06 | 14.10 | $13.92 | 914 |
| 2026-04-02 | 14.12 | $14.00 | 1199 |
| 2026-04-01 | 14.13 | $14.00 | 6700 |
| 2026-03-31 | 14.15 | $13.90 | 7600 |
| 2026-03-30 | 14.17 | $13.65 | 600 |
| 2026-03-27 | 14.23 | $13.85 | 400 |
| 2026-03-26 | 14.27 | $14.00 | 1306 |
| 2026-03-25 | 14.30 | $14.00 | 4401 |
| 2026-03-24 | 14.33 | $14.00 | 4600 |
| 2026-03-23 | 14.36 | $14.00 | 5803 |
| 2026-03-20 | 14.40 | $13.99 | 1100 |
| 2026-03-19 | 14.44 | $13.99 | 5800 |
| 2026-03-18 | 14.49 | $14.00 | 5100 |
| 2026-03-17 | 14.54 | $14.05 | 900 |
| 2026-03-16 | 14.59 | $14.05 | 1712 |
| 2026-03-13 | 14.65 | $14.15 | 407 |
| 2026-03-12 | 14.71 | $14.19 | 2600 |
| 2026-03-11 | 14.76 | $14.30 | 1440 |
| 2026-03-10 | 14.81 | $14.50 | 600 |
| 2026-03-09 | 14.84 | $14.70 | 504 |
| 2026-03-06 | 14.85 | $14.70 | 1232 |
| 2026-03-05 | 14.87 | $14.85 | 4120 |
| 2026-03-04 | 14.87 | $14.95 | 1003 |
| 2026-03-03 | 14.87 | $14.95 | 1203 |
| 2026-03-02 | 14.86 | $14.99 | 6 |
| 2026-02-27 | 14.84 | $14.99 | 23924 |
| 2026-02-26 | 14.83 | $15.24 | 326 |
| 2026-02-25 | 14.78 | $15.24 | 326 |
| 2026-02-24 | 14.74 | $15.24 | 326 |
| 2026-02-23 | 14.68 | $15.24 | 1100 |
| 2026-02-20 | 14.62 | $15.45 | 106 |
| 2026-02-19 | 14.54 | $15.24 | 4300 |
| 2026-02-18 | 14.46 | $15.30 | 3548 |
| 2026-02-17 | 14.37 | $15.24 | — |
| 2026-02-13 | 14.28 | $15.24 | 4200 |
| 2026-02-12 | 14.18 | $15.05 | 1600 |
| 2026-02-11 | 14.09 | $15.21 | — |
| 2026-02-10 | 13.97 | $15.21 | 508 |
| 2026-02-09 | 13.84 | $15.21 | 1049 |
| 2026-02-06 | 13.70 | $14.61 | 2500 |
| 2026-02-05 | 13.60 | $14.09 | 500 |
| 2026-02-04 | 13.55 | $14.09 | 2020 |
| 2026-02-03 | 13.49 | $13.99 | 90 |
| 2026-02-02 | 13.44 | $13.99 | 1800 |
| 2026-01-30 | 13.39 | $13.90 | — |
| 2026-01-29 | 13.33 | $13.90 | 3600 |
| 2026-01-28 | 13.27 | $13.60 | 500 |
| 2026-01-27 | 13.24 | $13.65 | 522 |
| 2026-01-26 | 13.19 | $13.65 | 802 |
| 2026-01-23 | 13.14 | $13.63 | 2100 |
| 2026-01-22 | 13.09 | $13.67 | 8700 |
| 2026-01-21 | 13.03 | $13.65 | 2246 |
| 2026-01-20 | 12.97 | $13.30 | 1100 |
| 2026-01-16 | 12.93 | $13.20 | 2000 |
| 2026-01-15 | 12.90 | $13.20 | 10400 |
| 2026-01-14 | 12.87 | $13.22 | 6400 |
| 2026-01-13 | 12.84 | $13.10 | 2000 |
| 2026-01-12 | 12.81 | $13.05 | 3900 |
| 2026-01-09 | 12.78 | $13.04 | 500 |
| 2026-01-08 | 12.76 | $13.05 | 1800 |
| 2026-01-07 | 12.73 | $13.04 | 1837 |
| 2026-01-06 | 12.69 | $13.01 | 9100 |
| 2026-01-05 | 12.66 | $12.98 | 17200 |
| 2026-01-02 | 12.63 | $12.98 | 159 |
| 2025-12-31 | 12.59 | $12.98 | 500 |
| 2025-12-30 | 12.55 | $12.99 | 318 |
| 2025-12-29 | 12.50 | $12.60 | 820 |
| 2025-12-26 | 12.49 | $12.50 | 56 |
| 2025-12-24 | 12.49 | $12.50 | 200 |
| 2025-12-23 | 12.49 | $12.50 | 400 |
| 2025-12-22 | 12.49 | $12.50 | 438900 |
| 2025-12-19 | 12.49 | $12.28 | 400 |
| 2025-12-18 | 12.51 | $12.28 | 1320 |
| 2025-12-17 | 12.53 | $12.89 | 900 |
| 2025-12-16 | 12.49 | $12.36 | 2012 |
| 2025-12-15 | 12.51 | $12.41 | 3824 |
| 2025-12-12 | 12.52 | $12.69 | 7500 |
| 2025-12-11 | 12.50 | $12.60 | 1300 |
| 2025-12-10 | 12.49 | $12.55 | 2932 |
| 2025-12-09 | 12.48 | $12.50 | 1200 |
| 2025-12-08 | 12.48 | $12.27 | 3425 |
| 2025-12-05 | 12.51 | $12.40 | 1300 |
| 2025-12-04 | 12.52 | $12.50 | 200 |
| 2025-12-03 | 12.52 | $12.50 | 500 |
| 2025-12-02 | 12.52 | $12.55 | 1933 |
| 2025-12-01 | 12.52 | $12.64 | 1107 |
| 2025-11-28 | 12.50 | $12.49 | 1200 |
| 2025-11-26 | 12.51 | $12.50 | 3700 |
| 2025-11-25 | 12.51 | $12.50 | 4100 |
| 2025-11-24 | 12.51 | $12.40 | 600 |
| 2025-11-21 | 12.52 | $12.50 | 3200 |
| 2025-11-20 | 12.52 | $12.50 | 2014 |
| 2025-11-19 | 12.52 | $12.32 | 600 |
| 2025-11-18 | 12.54 | $12.54 | 1804 |
| 2025-11-17 | 12.55 | $12.50 | 1100 |
| 2025-11-14 | 12.55 | $12.50 | 2400 |
| 2025-11-13 | 12.56 | $12.54 | 845 |
| 2025-11-12 | 12.56 | $12.55 | 708 |
| 2025-11-11 | 12.56 | $12.40 | 400 |
| 2025-11-10 | 12.57 | $12.40 | 500 |
| 2025-11-07 | 12.59 | $12.50 | 600 |
| 2025-11-06 | 12.60 | $12.55 | 4425 |
| 2025-11-05 | 12.61 | $12.80 | 1300 |
| 2025-11-04 | 12.59 | $12.55 | 1300 |
| 2025-11-03 | 12.59 | $12.55 | 74900 |
| 2025-10-31 | 12.60 | $12.95 | 1300 |
| 2025-10-30 | 12.56 | $12.95 | 1300 |
| 2025-10-29 | 12.52 | $12.90 | 1300 |
| 2025-10-28 | 12.48 | $12.99 | 3500 |
| 2025-10-27 | 12.42 | $12.58 | 200 |
| 2025-10-24 | 12.41 | $12.39 | 8810 |
| 2025-10-23 | 12.41 | $12.20 | 6400 |
| 2025-10-22 | 12.43 | $12.45 | 4439 |
| 2025-10-21 | 12.43 | $12.55 | 15310 |
| 2025-10-20 | 12.41 | $12.25 | 18849 |
| 2025-10-17 | 12.43 | $12.29 | 14125 |
| 2025-10-16 | 12.45 | $12.15 | 4600 |
| 2025-10-15 | 12.48 | $12.37 | 8300 |
| 2025-10-14 | 12.49 | $12.30 | 11120 |
| 2025-10-13 | 12.51 | $12.18 | 600 |
| 2025-10-10 | 12.54 | $12.25 | 2511 |
| 2025-10-09 | 12.57 | $12.41 | 2300 |
| 2025-10-08 | 12.59 | $12.75 | 700 |
| 2025-10-07 | 12.57 | $12.69 | 2400 |
| 2025-10-06 | 12.56 | $12.38 | 5800 |
| 2025-10-03 | 12.58 | $12.46 | 1000 |
| 2025-10-02 | 12.59 | $12.54 | 4402 |
| 2025-10-01 | 12.60 | $12.55 | 7800 |
| 2025-09-30 | 12.61 | $12.60 | 8940 |
| 2025-09-29 | 12.61 | $12.66 | 8600 |
| 2025-09-26 | 12.60 | $12.75 | 2502 |
| 2025-09-25 | 12.58 | $12.62 | 8305 |
| 2025-09-24 | 12.58 | $12.75 | 632 |
| 2025-09-23 | 12.56 | $12.80 | 17600 |
| 2025-09-22 | 12.54 | $12.99 | 537 |
| 2025-09-19 | 12.49 | $13.00 | 900 |
| 2025-09-18 | 12.44 | $12.80 | 1907 |
| 2025-09-17 | 12.40 | $12.75 | 217 |
| 2025-09-16 | 12.36 | $12.75 | 100 |
| 2025-09-15 | 12.32 | $12.75 | 2200 |
| 2025-09-12 | 12.28 | $12.74 | 1100 |
| 2025-09-11 | 12.23 | $12.59 | 2000 |
| 2025-09-10 | 12.19 | $12.49 | 300 |
| 2025-09-09 | 12.16 | $12.47 | — |
| 2025-09-08 | 12.13 | $12.47 | 536 |
| 2025-09-05 | 12.09 | $12.48 | 300 |
| 2025-09-04 | 12.05 | $12.48 | 1000 |
| 2025-09-03 | 12.00 | $12.33 | — |
| 2025-09-02 | 11.97 | $12.33 | 466 |
| 2025-08-29 | 11.93 | $12.33 | 26100 |
| 2025-08-28 | 11.89 | $12.20 | 7600 |
| 2025-08-27 | 11.85 | $12.20 | 10710 |
| 2025-08-26 | 11.82 | $12.13 | 2300 |
| 2025-08-25 | 11.78 | $12.10 | 5700 |
| 2025-08-22 | 11.75 | $12.00 | 500 |
| 2025-08-21 | 11.73 | $12.00 | 2000 |
| 2025-08-20 | 11.70 | $11.99 | 1116 |
| 2025-08-19 | 11.67 | $11.99 | 600 |
| 2025-08-18 | 11.63 | $11.75 | — |
| 2025-08-15 | 11.62 | $11.75 | — |
| 2025-08-14 | 11.61 | $11.75 | 1900 |
| 2025-08-13 | 11.59 | $11.75 | 10335 |
| 2025-08-12 | 11.57 | $11.75 | 9003 |
| 2025-08-11 | 11.56 | $11.75 | 1000 |
| 2025-08-08 | 11.53 | $11.67 | 300 |
| 2025-08-07 | 11.52 | $11.67 | 600 |
| 2025-08-06 | 11.50 | $11.64 | 5218 |
| 2025-08-05 | 11.49 | $11.65 | — |
| 2025-08-04 | 11.47 | $11.65 | 7217 |
| 2025-08-01 | 11.45 | $11.50 | 20800 |
| 2025-07-31 | 11.45 | $11.65 | 1 |
| 2025-07-30 | 11.43 | $11.65 | — |
| 2025-07-29 | 11.41 | $11.65 | 706 |
| 2025-07-28 | 11.38 | $11.65 | 1800 |
| 2025-07-25 | 11.35 | $11.59 | 2700 |
| 2025-07-24 | 11.33 | $11.57 | 6500 |
| 2025-07-23 | 11.30 | $11.57 | 14600 |
| 2025-07-22 | 11.27 | $11.35 | 9522 |
| 2025-07-21 | 11.26 | $11.39 | 4500 |
| 2025-07-18 | 11.25 | $11.26 | 1200 |
| 2025-07-17 | 11.25 | $11.34 | 3100 |
| 2025-07-16 | 11.24 | $11.40 | 4400 |
| 2025-07-15 | 11.22 | $11.39 | 1500 |
| 2025-07-14 | 11.21 | $11.50 | 3000 |
| 2025-07-11 | 11.18 | $11.45 | 2200 |
| 2025-07-10 | 11.15 | $11.45 | 1200 |
| 2025-07-09 | 11.11 | $11.45 | 3800 |
| 2025-07-08 | 11.08 | $11.25 | 900 |
| 2025-07-07 | 11.06 | $11.25 | 1212 |
| 2025-07-03 | 11.04 | $11.25 | 700 |
| 2025-07-02 | 11.02 | $11.22 | 800 |
| 2025-07-01 | 11.00 | $11.20 | 500 |
| 2025-06-30 | 10.98 | $11.23 | 1101 |
| 2025-06-27 | 10.95 | $11.24 | 21410 |
| 2025-06-26 | 10.92 | $11.00 | 3400 |
| 2025-06-25 | 10.91 | $10.95 | 8700 |
| 2025-06-24 | 10.91 | $10.93 | 2641 |
| 2025-06-23 | 10.91 | $10.94 | 1500 |
| 2025-06-20 | 10.90 | $10.90 | — |
| 2025-06-18 | 10.90 | $10.90 | 4800 |
| 2025-06-17 | 10.90 | $10.90 | 3400 |
| 2025-06-16 | 10.90 | $10.81 | 3400 |
| 2025-06-13 | 10.91 | $10.90 | 3200 |
| 2025-06-12 | 10.91 | $10.87 | 1100 |
| 2025-06-11 | 10.92 | $10.98 | 4200 |
| 2025-06-10 | 10.91 | $10.95 | 2300 |
| 2025-06-09 | 10.91 | $10.83 | 5914 |
| 2025-06-06 | 10.92 | $10.95 | 2100 |
| 2025-06-05 | 10.91 | $11.00 | 2300 |
| 2025-06-04 | 10.90 | $11.00 | 1700 |
| 2025-06-03 | 10.89 | $10.85 | 6716 |
| 2025-06-02 | 10.90 | $10.95 | 13200 |
| 2025-05-30 | 10.89 | $10.94 | 2300 |
| 2025-05-29 | 10.89 | $11.00 | — |
| 2025-05-28 | 10.87 | $11.00 | — |
| 2025-05-27 | 10.86 | $11.00 | 300 |
| 2025-05-23 | 10.85 | $11.00 | 300 |
| 2025-05-22 | 10.83 | $10.90 | 500 |
| 2025-05-21 | 10.82 | $10.90 | 1200 |
| 2025-05-20 | 10.81 | $10.88 | 700 |
| 2025-05-19 | 10.81 | $10.66 | 2300 |
| 2025-05-16 | 10.82 | $10.64 | 318 |
| 2025-05-15 | 10.84 | $10.62 | 7700 |
| 2025-05-14 | 10.86 | $10.90 | 2300 |
| 2025-05-13 | 10.86 | $10.90 | 2400 |
| 2025-05-12 | 10.86 | $10.94 | 400 |
| 2025-05-09 | 10.85 | $10.69 | 6515 |
| 2025-05-08 | 10.86 | $10.80 | 637 |
| 2025-05-07 | 10.87 | $10.80 | 219 |
| 2025-05-06 | 10.88 | $10.95 | — |
| 2025-05-05 | 10.87 | $10.95 | — |
| 2025-05-02 | 10.86 | $10.95 | 400 |
| 2025-05-01 | 10.85 | $10.95 | — |
| 2025-04-30 | 10.84 | $10.95 | — |
| 2025-04-29 | 10.83 | $10.95 | — |
| 2025-04-28 | 10.82 | $10.95 | — |
| 2025-04-25 | 10.80 | $10.95 | — |
| 2025-04-24 | 10.79 | $10.95 | 400 |
| 2025-04-23 | 10.77 | $10.70 | 1800 |
| 2025-04-22 | 10.78 | $10.50 | 700 |
| 2025-04-21 | 10.81 | $10.29 | 900 |
| 2025-04-17 | 10.86 | $10.33 | 36315 |
| 2025-04-16 | 10.92 | $10.20 | 800 |
| 2025-04-15 | 10.99 | $10.39 | 3100 |
| 2025-04-14 | 11.06 | $10.39 | 720 |
| 2025-04-11 | 11.13 | $10.40 | 500 |
| 2025-04-10 | 11.20 | $10.49 | 415 |
| 2025-04-09 | 11.28 | $10.50 | 7100 |
| 2025-04-08 | 11.36 | $10.80 | 3000 |
| 2025-04-07 | 11.42 | $11.25 | 300 |
| 2025-04-04 | 11.44 | $11.25 | 1227 |
| 2025-04-03 | 11.46 | $11.35 | 500 |
| 2025-04-02 | 11.47 | $11.35 | 502 |
| 2025-04-01 | 11.48 | $11.34 | 1000 |
| 2025-03-31 | 11.49 | $11.34 | 2300 |
| 2025-03-28 | 11.51 | $11.34 | 500 |
| 2025-03-27 | 11.53 | $11.35 | 1600 |
| 2025-03-26 | 11.55 | $11.38 | 5033 |
| 2025-03-25 | 11.57 | $11.49 | — |
| 2025-03-24 | 11.57 | $11.49 | 310 |
| 2025-03-21 | 11.58 | $11.49 | 2003 |
| 2025-03-20 | 11.59 | $11.55 | 2500 |
| 2025-03-19 | 11.60 | $11.58 | 100 |
| 2025-03-18 | 11.60 | $11.58 | 100 |
| 2025-03-17 | 11.60 | $11.58 | 200 |
| 2025-03-14 | 11.60 | $11.50 | 900 |
| 2025-03-13 | 11.61 | $11.45 | 14400 |
| 2025-03-12 | 11.63 | $11.54 | 1545 |
| 2025-03-11 | 11.64 | $11.54 | 800 |
| 2025-03-10 | 11.65 | $11.54 | 2249 |
| 2025-03-07 | 11.66 | $11.71 | 6100 |
| 2025-03-06 | 11.66 | $11.62 | 1500 |
| 2025-03-05 | 11.66 | $11.70 | 1900 |
| 2025-03-04 | 11.66 | $11.70 | 4608 |
| 2025-03-03 | 11.65 | $11.74 | — |
| 2025-02-28 | 11.64 | $11.74 | 248 |
| 2025-02-27 | 11.63 | $11.79 | 1600 |
| 2025-02-26 | 11.62 | $11.79 | 1600 |
| 2025-02-25 | 11.60 | $11.79 | 1600 |
| 2025-02-24 | 11.58 | $11.79 | 1700 |
| 2025-02-21 | 11.56 | $11.79 | 400 |
| 2025-02-20 | 11.53 | $11.80 | 200 |
| 2025-02-19 | 11.50 | $11.85 | 620 |
| 2025-02-18 | 11.47 | $11.72 | 1000 |
| 2025-02-14 | 11.44 | $11.74 | 1624 |
| 2025-02-13 | 11.41 | $11.74 | 17300 |
| 2025-02-12 | 11.38 | $11.50 | 6600 |
| 2025-02-11 | 11.36 | $11.56 | 1300 |
| 2025-02-10 | 11.34 | $11.58 | 2109 |
| 2025-02-07 | 11.32 | $11.58 | 517 |
| 2025-02-06 | 11.29 | $11.60 | 2200 |
| 2025-02-05 | 11.26 | $11.62 | 800 |
| 2025-02-04 | 11.22 | $11.62 | 9545 |
| 2025-02-03 | 11.17 | $11.62 | — |
| 2025-01-31 | 11.13 | $11.62 | 1400 |
| 2025-01-30 | 11.08 | $11.62 | 1600 |
| 2025-01-29 | 11.02 | $11.46 | 10815 |
| 2025-01-28 | 10.97 | $11.45 | 5805 |
| 2025-01-27 | 10.92 | $11.25 | 3800 |
| 2025-01-24 | 10.89 | $11.10 | 4020 |
| 2025-01-23 | 10.87 | $10.90 | — |
| 2025-01-22 | 10.86 | $10.90 | 15000 |
| 2025-01-21 | 10.86 | $10.90 | 600 |
| 2025-01-17 | 10.85 | $10.91 | 500 |
| 2025-01-16 | 10.85 | $10.91 | 2900 |
| 2025-01-15 | 10.84 | $10.97 | 1745 |
| 2025-01-14 | 10.83 | $10.97 | 3700 |
| 2025-01-13 | 10.81 | $10.80 | 600 |
| 2025-01-10 | 10.81 | $10.80 | 650 |
| 2025-01-08 | 10.81 | $10.80 | 1500 |
| 2025-01-07 | 10.82 | $10.75 | 500 |
| 2025-01-06 | 10.82 | $10.75 | 103 |
| 2025-01-03 | 10.83 | $10.75 | 41036 |
| 2025-01-02 | 10.84 | $10.75 | 200 |
| 2024-12-31 | 10.85 | $10.90 | 900 |
| 2024-12-30 | 10.84 | $10.80 | 672 |
| 2024-12-27 | 10.85 | $10.80 | 672 |
| 2024-12-26 | 10.85 | $10.80 | 672 |
| 2024-12-24 | 10.86 | $10.80 | 672 |
| 2024-12-23 | 10.86 | $10.80 | 700 |
| 2024-12-20 | 10.87 | $10.85 | 2500 |
| 2024-12-19 | 10.87 | $10.85 | 6500 |
| 2024-12-18 | 10.87 | $10.81 | 2600 |
| 2024-12-17 | 10.88 | $10.85 | 4305 |
| 2024-12-16 | 10.88 | $10.90 | 900 |
| 2024-12-13 | 10.88 | $10.93 | — |
| 2024-12-12 | 10.88 | $10.93 | 800 |
| 2024-12-11 | 10.87 | $10.90 | 1117 |
| 2024-12-10 | 10.87 | $10.90 | 400 |
| 2024-12-09 | 10.87 | $10.91 | 600 |
| 2024-12-06 | 10.86 | $10.90 | 200 |
| 2024-12-05 | 10.86 | $10.95 | 700 |
| 2024-12-04 | 10.85 | $11.08 | 1009 |
| 2024-12-03 | 10.82 | $11.20 | 2530 |
| 2024-12-02 | 10.78 | $11.40 | 325 |
| 2024-11-29 | 10.72 | $11.25 | 100 |
| 2024-11-27 | 10.66 | $11.37 | 5100 |
| 2024-11-26 | 10.59 | $11.40 | 500 |
| 2024-11-25 | 10.50 | $11.39 | 2821 |
| 2024-11-22 | 10.41 | $10.95 | 4900 |
| 2024-11-21 | 10.35 | $10.60 | 2400 |
| 2024-11-20 | 10.33 | $10.46 | 3500 |
| 2024-11-19 | 10.31 | $10.55 | 816 |
| 2024-11-18 | 10.29 | $10.60 | 9200 |
| 2024-11-15 | 10.26 | $10.44 | — |
| 2024-11-14 | 10.24 | $10.45 | 1800 |
| 2024-11-13 | 10.21 | $10.50 | 10100 |
| 2024-11-12 | 10.18 | $10.39 | 1500 |
| 2024-11-11 | 10.16 | $10.39 | 2000 |
| 2024-11-08 | 10.14 | $10.39 | 4317 |
| 2024-11-07 | 10.11 | $10.27 | 1300 |
| 2024-11-06 | 10.10 | $10.40 | 2600 |
| 2024-11-05 | 10.06 | $10.20 | 6135 |
| 2024-11-04 | 10.05 | $10.10 | 2300 |
| 2024-11-01 | 10.04 | $10.19 | 21000 |
| 2024-10-31 | 10.03 | $10.15 | 9738 |
| 2024-10-30 | 10.01 | $10.25 | 1500 |
| 2024-10-29 | 9.99 | $10.05 | 925 |
| 2024-10-28 | 9.98 | $10.00 | 2000 |
| 2024-10-25 | 9.98 | $10.00 | 50 |
| 2024-10-24 | 9.98 | $10.00 | 3500 |
| 2024-10-23 | 9.98 | $10.10 | 6900 |
| 2024-10-22 | 9.97 | $10.14 | 2344 |
| 2024-10-21 | 9.95 | $9.98 | 600 |
| 2024-10-18 | 9.94 | $9.93 | — |
| 2024-10-17 | 9.95 | $9.93 | 1000 |
| 2024-10-16 | 9.95 | $9.90 | 2100 |
| 2024-10-15 | 9.95 | $9.90 | 300 |
| 2024-10-14 | 9.96 | $9.91 | 300 |
| 2024-10-11 | 9.96 | $9.95 | — |
| 2024-10-10 | 9.96 | $9.95 | 800 |
| 2024-10-09 | 9.96 | $9.96 | 700 |
| 2024-10-08 | 9.97 | $9.99 | — |
| 2024-10-07 | 9.96 | $9.99 | — |
| 2024-10-04 | 9.96 | $9.99 | 300 |
| 2024-10-03 | 9.96 | $9.95 | 200 |
| 2024-10-02 | 9.96 | $9.93 | 2900 |
| 2024-10-01 | 9.96 | $9.93 | 2900 |
| 2024-09-30 | 9.96 | $9.89 | 2900 |
| 2024-09-27 | 9.97 | $9.90 | 200 |
| 2024-09-26 | 9.98 | $9.95 | — |
| 2024-09-25 | 9.98 | $9.95 | — |
| 2024-09-24 | 9.98 | $9.95 | 1600 |
| 2024-09-23 | 9.99 | $9.99 | 200 |
| 2024-09-20 | 9.99 | $10.00 | 1400 |
| 2024-09-19 | 9.99 | $10.00 | 2200 |
| 2024-09-18 | 9.98 | $10.07 | 200 |
| 2024-09-17 | 9.98 | $10.07 | 200 |
| 2024-09-16 | 9.97 | $10.00 | 2700 |
| 2024-09-13 | 9.96 | $10.07 | 1100 |
| 2024-09-12 | 9.95 | $10.10 | 1100 |
| 2024-09-11 | 9.94 | $10.10 | 24018 |
| 2024-09-10 | 9.92 | $10.10 | 32318 |
| 2024-09-09 | 9.90 | $10.10 | 300 |
| 2024-09-06 | 9.88 | $10.10 | 1900 |
| 2024-09-05 | 9.85 | $9.81 | — |
| 2024-09-04 | 9.86 | $9.81 | 6200 |
| 2024-09-03 | 9.86 | $9.86 | 3200 |
| 2024-08-30 | 9.86 | $9.94 | 1100 |
| 2024-08-29 | 9.86 | $9.98 | 400 |
| 2024-08-28 | 9.84 | $9.98 | 1400 |
| 2024-08-27 | 9.83 | $9.85 | 13 |
| 2024-08-26 | 9.83 | $9.85 | 13 |
| 2024-08-23 | 9.82 | $9.85 | 750 |
| 2024-08-22 | 9.82 | $9.85 | 750 |
| 2024-08-21 | 9.82 | $9.85 | 1700 |
| 2024-08-20 | 9.81 | $9.89 | 500 |
| 2024-08-19 | 9.81 | $9.89 | 500 |
| 2024-08-16 | 9.80 | $9.89 | 500 |
| 2024-08-15 | 9.79 | $9.89 | 1500 |
| 2024-08-14 | 9.78 | $9.83 | 8500 |
| 2024-08-13 | 9.77 | $9.83 | 8500 |
| 2024-08-12 | 9.77 | $9.75 | 3620 |
| 2024-08-09 | 9.77 | $9.82 | 700 |
| 2024-08-08 | 9.76 | $9.82 | 201 |
| 2024-08-07 | 9.76 | $9.80 | 12825 |
| 2024-08-06 | 9.75 | $9.95 | 38400 |
| 2024-08-05 | 9.73 | $10.15 | 100 |
| 2024-08-02 | 9.69 | $10.15 | 100 |
| 2024-08-01 | 9.64 | $10.11 | 1900 |
| 2024-07-31 | 9.59 | $10.11 | 2706 |
| 2024-07-30 | 9.53 | $9.85 | 1800 |
| 2024-07-29 | 9.50 | $9.84 | 200 |
| 2024-07-26 | 9.46 | $9.75 | 1200 |
| 2024-07-25 | 9.43 | $9.75 | 14618 |
| 2024-07-24 | 9.40 | $9.75 | 8400 |
| 2024-07-23 | 9.36 | $9.65 | 2151 |
| 2024-07-22 | 9.33 | $9.65 | 2151 |
| 2024-07-19 | 9.30 | $9.65 | 1431 |
| 2024-07-18 | 9.26 | $9.70 | 2151 |
| 2024-07-17 | 9.22 | $9.70 | 36551 |
| 2024-07-16 | 9.17 | $9.20 | 12604 |
| 2024-07-15 | 9.16 | $9.09 | 200 |
| 2024-07-09 | 9.17 | $9.09 | 3093 |
| 2024-07-05 | 9.18 | $8.95 | 126 |
| 2024-07-02 | 9.20 | $8.90 | 6464 |
| 2024-07-01 | 9.23 | $9.00 | 4703 |
| 2024-06-28 | 9.26 | $9.10 | 213 |
| 2024-06-26 | 9.28 | $9.10 | 913 |
| 2024-06-25 | 9.29 | $9.10 | 235 |
| 2024-06-24 | 9.31 | $9.10 | 266 |
| 2024-06-20 | 9.34 | $9.05 | 804 |
| 2024-06-17 | 9.37 | $9.10 | 5863 |
| 2024-06-14 | 9.40 | $9.10 | 105 |
| 2024-06-13 | 9.43 | $9.00 | 2609 |
| 2024-06-12 | 9.47 | $9.13 | 2625 |
| 2024-06-11 | 9.51 | $9.40 | 2608 |
| 2024-06-10 | 9.52 | $9.30 | 4097 |
| 2024-06-05 | 9.54 | $9.40 | 3551 |
| 2024-06-04 | 9.56 | $9.40 | 1690 |
| 2024-05-20 | 9.57 | $9.45 | 12544 |
| 2024-05-16 | 9.59 | $9.45 | 912 |
| 2024-05-06 | 9.60 | $9.44 | 223 |
| 2024-05-01 | 9.62 | $9.44 | 2560 |
| 2024-04-29 | 9.64 | $9.44 | 15762 |
| 2024-04-23 | 9.66 | $9.48 | 700 |
| 2024-04-22 | 9.68 | $9.50 | 2312 |
| 2024-04-19 | 9.69 | $9.60 | 3645 |
| 2024-04-18 | 9.70 | $9.59 | 6782 |
| 2024-04-16 | 9.72 | $9.57 | 20012 |
| 2024-04-10 | 9.73 | $9.60 | 340 |
| 2024-04-01 | 9.75 | $9.60 | 6783 |
| 2024-03-28 | 9.76 | $9.82 | 17500 |
| 2024-03-21 | 9.76 | $9.76 | 1021 |
| 2024-03-15 | 9.76 | $9.65 | 1383 |
| 2024-03-14 | 9.77 | $9.70 | 4576 |
| 2024-03-13 | 9.77 | $9.70 | 1860 |
| 2024-03-11 | 9.78 | $9.69 | 6700 |
| 2024-02-28 | 9.79 | $9.70 | 3950 |
| 2024-02-27 | 9.80 | $9.75 | — |
| 2024-02-26 | 9.81 | $9.75 | — |
| 2024-02-23 | 9.81 | $9.75 | — |
| 2024-02-22 | 9.82 | $9.75 | 4710 |
| 2024-02-21 | 9.82 | $9.90 | — |
| 2024-02-20 | 9.82 | $9.90 | — |
| 2024-02-16 | 9.81 | $9.90 | — |
| 2024-02-15 | 9.80 | $9.90 | — |
| 2024-02-14 | 9.79 | $9.90 | — |
| 2024-02-13 | 9.78 | $9.90 | — |
| 2024-02-12 | 9.76 | $9.90 | 600 |
| 2024-02-09 | 9.75 | $9.70 | — |
| 2024-02-08 | 9.75 | $9.70 | 1512 |
| 2024-02-07 | 9.76 | $9.70 | — |
| 2024-02-06 | 9.77 | $9.70 | — |
| 2024-02-05 | 9.77 | $9.70 | — |
| 2024-02-02 | 9.78 | $9.70 | 100 |
| 2024-02-01 | 9.79 | $9.75 | 7214 |
| 2024-01-31 | 9.79 | $9.90 | — |
| 2024-01-30 | 9.78 | $9.90 | 8601 |
| 2024-01-29 | 9.77 | $9.90 | — |
| 2024-01-26 | 9.75 | $9.90 | — |
| 2024-01-25 | 9.74 | $9.90 | 6002 |
| 2024-01-24 | 9.72 | $9.75 | 980 |
| 2024-01-23 | 9.72 | $9.74 | — |
| 2024-01-22 | 9.72 | $9.74 | — |
| 2024-01-19 | 9.72 | $9.74 | — |
| 2024-01-18 | 9.71 | $9.74 | 200 |
| 2024-01-17 | 9.71 | $9.70 | — |
| 2024-01-16 | 9.71 | $9.70 | — |
| 2024-01-12 | 9.71 | $9.70 | 1900 |
| 2024-01-11 | 9.71 | $9.74 | 712 |
| 2024-01-10 | 9.71 | $9.72 | — |
| 2024-01-09 | 9.71 | $9.72 | 1412 |
| 2024-01-08 | 9.71 | $9.82 | — |
| 2024-01-05 | 9.70 | $9.82 | — |
| 2024-01-04 | 9.68 | $9.82 | 200 |
| 2024-01-03 | 9.67 | $9.80 | 37426 |
| 2024-01-02 | 9.66 | $9.86 | 23529 |
| 2023-12-29 | 9.63 | $9.92 | 200 |
| 2023-12-28 | 9.60 | $9.85 | 17583 |
| 2023-12-27 | 9.58 | $9.75 | 11592 |
| 2023-12-26 | 9.56 | $9.64 | 1538 |
| 2023-12-22 | 9.55 | $9.60 | — |
| 2023-12-21 | 9.55 | $9.60 | — |
| 2023-12-20 | 9.54 | $9.60 | 250 |
| 2023-12-19 | 9.53 | $9.60 | — |
| 2023-12-18 | 9.53 | $9.60 | 300 |
| 2023-12-15 | 9.52 | $9.59 | — |
| 2023-12-14 | 9.51 | $9.59 | 1269 |
| 2023-12-13 | 9.50 | $9.60 | — |
| 2023-12-12 | 9.49 | $9.60 | — |
| 2023-12-11 | 9.48 | $9.60 | 100 |
| 2023-12-08 | 9.47 | $9.55 | 250 |
| 2023-12-07 | 9.46 | $9.60 | 200 |
| 2023-12-06 | 9.45 | $9.60 | 15005 |
| 2023-12-05 | 9.43 | $9.49 | — |
| 2023-12-04 | 9.42 | $9.49 | — |
| 2023-12-01 | 9.42 | $9.49 | 5100 |
| 2023-11-30 | 9.41 | $9.49 | 812 |
| 2023-11-29 | 9.40 | $9.50 | 10300 |
| 2023-11-28 | 9.39 | $9.39 | — |
| 2023-11-27 | 9.39 | $9.39 | 506 |
| 2023-11-24 | 9.39 | $9.40 | 1982 |
| 2023-11-22 | 9.39 | $9.40 | — |
| 2023-11-21 | 9.39 | $9.40 | — |
| 2023-11-20 | 9.39 | $9.40 | — |
| 2023-11-17 | 9.39 | $9.40 | — |
| 2023-11-16 | 9.39 | $9.40 | — |
| 2023-11-15 | 9.38 | $9.40 | 5705 |
| 2023-11-14 | 9.38 | $9.35 | — |
| 2023-11-13 | 9.39 | $9.35 | 7000 |
| 2023-11-10 | 9.39 | $9.35 | 351 |
| 2023-11-09 | 9.39 | $9.39 | — |
| 2023-11-08 | 9.39 | $9.39 | 850 |
| 2023-11-07 | 9.39 | $9.39 | 510 |
| 2023-11-06 | 9.39 | $9.40 | 3866 |
| 2023-11-03 | 9.39 | $9.48 | — |
| 2023-11-02 | 9.38 | $9.48 | 7759 |
| 2023-11-01 | 9.37 | $9.43 | — |
| 2023-10-31 | 9.37 | $9.43 | 24214 |
| 2023-10-30 | 9.36 | $9.44 | — |
| 2023-10-27 | 9.35 | $9.44 | 1600 |
| 2023-10-26 | 9.34 | $9.49 | 10100 |
| 2023-10-25 | 9.33 | $9.27 | 505 |
| 2023-10-24 | 9.34 | $9.25 | 8425 |
| 2023-10-23 | 9.34 | $9.30 | 1269 |
| 2023-10-20 | 9.35 | $9.30 | — |
| 2023-10-19 | 9.35 | $9.30 | — |
| 2023-10-18 | 9.36 | $9.30 | 2100 |
| 2023-10-17 | 9.37 | $9.35 | 1500 |
| 2023-10-16 | 9.37 | $9.35 | — |
| 2023-10-13 | 9.37 | $9.35 | 300 |
| 2023-10-12 | 9.37 | $9.35 | 1000 |
| 2023-10-11 | 9.37 | $9.39 | — |
| 2023-10-10 | 9.37 | $9.39 | 3502 |
| 2023-10-09 | 9.37 | $9.39 | 200 |
| 2023-10-06 | 9.37 | $9.40 | — |
| 2023-10-05 | 9.36 | $9.40 | 1212 |
| 2023-10-04 | 9.36 | $9.40 | — |
| 2023-10-03 | 9.36 | $9.40 | 200 |
| 2023-10-02 | 9.35 | $9.40 | — |
| 2023-09-29 | 9.35 | $9.40 | 1512 |
| 2023-09-28 | 9.34 | $9.35 | — |
| 2023-09-27 | 9.34 | $9.35 | — |
| 2023-09-26 | 9.34 | $9.35 | — |
| 2023-09-25 | 9.34 | $9.35 | — |
| 2023-09-22 | 9.34 | $9.35 | — |
| 2023-09-21 | 9.34 | $9.35 | — |
| 2023-09-20 | 9.34 | $9.35 | — |
| 2023-09-19 | 9.33 | $9.35 | — |
| 2023-09-18 | 9.33 | $9.35 | — |
| 2023-09-15 | 9.33 | $9.35 | — |
| 2023-09-14 | 9.33 | $9.35 | — |
| 2023-09-13 | 9.33 | $9.35 | — |
| 2023-09-12 | 9.32 | $9.35 | — |
| 2023-09-11 | 9.32 | $9.35 | — |
| 2023-09-08 | 9.32 | $9.35 | — |
| 2023-09-07 | 9.31 | $9.35 | — |
| 2023-09-06 | 9.31 | $9.35 | — |
| 2023-09-05 | 9.31 | $9.35 | — |
| 2023-09-01 | 9.30 | $9.35 | — |
| 2023-08-31 | 9.30 | $9.35 | 229 |
| 2023-08-30 | 9.29 | $9.35 | — |
| 2023-08-29 | 9.29 | $9.35 | — |
| 2023-08-28 | 9.28 | $9.35 | — |
| 2023-08-25 | 9.27 | $9.35 | — |
| 2023-08-24 | 9.26 | $9.35 | — |
| 2023-08-23 | 9.25 | $9.35 | — |
| 2023-08-22 | 9.24 | $9.35 | — |
| 2023-08-21 | 9.23 | $9.35 | — |
| 2023-08-18 | 9.22 | $9.35 | — |
| 2023-08-17 | 9.21 | $9.35 | 2524 |
| 2023-08-16 | 9.19 | $9.40 | 301 |
| 2023-08-15 | 9.17 | $9.40 | — |
| 2023-08-14 | 9.14 | $9.40 | — |
| 2023-08-11 | 9.12 | $9.40 | — |
| 2023-08-10 | 9.09 | $9.40 | — |
| 2023-08-09 | 9.05 | $9.40 | — |
| 2023-08-08 | 9.02 | $9.40 | 1301 |
| 2023-08-07 | 8.98 | $9.05 | — |
| 2023-08-04 | 8.97 | $9.05 | 300 |
| 2023-08-03 | 8.96 | $9.05 | — |
| 2023-08-02 | 8.95 | $9.05 | 1000 |
| 2023-08-01 | 8.94 | $9.05 | 760 |
| 2023-07-31 | 8.93 | $9.00 | 600 |
| 2023-07-28 | 8.92 | $9.00 | 900 |
| 2023-07-27 | 8.91 | $9.00 | 73919 |
| 2023-07-26 | 8.90 | $8.78 | 1000 |
| 2023-07-25 | 8.92 | $8.90 | 400 |
| 2023-07-24 | 8.92 | $8.80 | — |
| 2023-07-21 | 8.93 | $8.80 | — |
| 2023-07-20 | 8.95 | $8.80 | — |
| 2023-07-19 | 8.96 | $8.80 | — |
| 2023-07-18 | 8.98 | $8.80 | 100 |
| 2023-07-12 | 9.00 | $8.80 | 900 |
| 2023-07-11 | 9.02 | $8.85 | 200 |
| 2023-07-10 | 9.04 | $8.75 | 816 |
| 2023-07-07 | 9.07 | $8.75 | — |
| 2023-07-06 | 9.10 | $8.75 | 7528 |
| 2023-07-05 | 9.14 | $8.60 | 606 |
| 2023-07-03 | 9.19 | $8.59 | 145 |
| 2023-06-30 | 9.26 | $8.59 | 4769 |
| 2023-06-29 | 9.33 | $8.66 | 40099 |
| 2023-06-28 | 9.40 | $9.15 | 410 |
| 2023-06-27 | 9.42 | $9.15 | — |
| 2023-06-26 | 9.45 | $9.15 | — |
| 2023-06-23 | 9.48 | $9.15 | 100 |
| 2023-06-22 | 9.52 | $9.30 | 2822 |
| 2023-06-21 | 9.54 | $9.45 | — |
| 2023-06-20 | 9.55 | $9.45 | 3874 |
| 2023-06-16 | 9.56 | $9.50 | — |
| 2023-06-15 | 9.57 | $9.50 | — |
| 2023-06-14 | 9.57 | $9.50 | 105 |
| 2023-06-13 | 9.58 | $9.60 | — |
| 2023-06-12 | 9.58 | $9.60 | — |
| 2023-06-09 | 9.58 | $9.60 | 286 |
| 2023-06-08 | 9.57 | $9.70 | — |
| 2023-06-07 | 9.56 | $9.70 | — |
| 2023-06-06 | 9.55 | $9.70 | — |
| 2023-06-05 | 9.53 | $9.70 | — |
| 2023-06-02 | 9.51 | $9.70 | — |
| 2023-05-26 | 9.49 | $9.70 | — |
| 2023-05-25 | 9.47 | $9.70 | 8400 |
| 2023-05-24 | 9.45 | $9.71 | — |
| 2023-05-23 | 9.42 | $9.71 | 326 |
| 2023-05-22 | 9.39 | $9.30 | — |
| 2023-05-19 | 9.40 | $9.30 | — |
| 2023-05-18 | 9.41 | $9.30 | — |
| 2023-05-17 | 9.42 | $9.30 | 350 |
| 2023-05-16 | 9.43 | $9.30 | — |
| 2023-05-15 | 9.45 | $9.30 | — |
| 2023-05-12 | 9.46 | $9.30 | — |
| 2023-05-11 | 9.48 | $9.30 | — |
| 2023-05-10 | 9.50 | $9.30 | — |
| 2023-05-09 | 9.52 | $9.30 | — |
| 2023-05-08 | 9.54 | $9.30 | — |
| 2023-05-05 | 9.57 | $9.30 | — |
| 2023-05-04 | 9.60 | $9.30 | — |
| 2023-05-03 | 9.63 | $9.30 | — |
| 2023-05-02 | 9.66 | $9.30 | — |
| 2023-05-01 | 9.70 | $9.30 | 600 |
| 2023-04-28 | 9.74 | $9.68 | — |
| 2023-04-27 | 9.75 | $9.68 | — |
| 2023-04-26 | 9.75 | $9.68 | — |
| 2023-04-25 | 9.76 | $9.68 | — |
| 2023-04-24 | 9.77 | $9.68 | — |
| 2023-04-21 | 9.78 | $9.68 | 2022 |
| 2023-04-20 | 9.79 | $9.50 | — |
| 2023-04-19 | 9.82 | $9.50 | 1100 |
| 2023-04-18 | 9.85 | $9.50 | — |
| 2023-04-17 | 9.89 | $9.50 | 250 |
| 2023-04-14 | 9.93 | $9.50 | 4587 |
| 2023-04-13 | 9.98 | $9.75 | — |
| 2023-04-12 | 10.00 | $9.75 | 2000 |
| 2023-04-11 | 10.03 | $9.94 | — |
| 2023-04-10 | 10.04 | $9.94 | — |
| 2023-04-06 | 10.05 | $9.94 | — |
| 2023-04-05 | 10.06 | $9.94 | — |
| 2023-04-04 | 10.07 | $9.94 | — |
| 2023-04-03 | 10.09 | $9.94 | 7228 |
| 2023-03-31 | 10.10 | $9.99 | — |
| 2023-03-30 | 10.12 | $9.99 | — |
| 2023-03-29 | 10.13 | $9.99 | — |
| 2023-03-28 | 10.14 | $9.99 | — |
| 2023-03-27 | 10.16 | $9.99 | — |
| 2023-03-24 | 10.18 | $9.99 | 2546 |
| 2023-03-23 | 10.20 | $9.99 | — |
| 2023-03-22 | 10.22 | $9.99 | 7341 |
| 2023-03-21 | 10.24 | $10.15 | 100 |
| 2023-03-20 | 10.25 | $10.15 | — |
| 2023-03-17 | 10.26 | $10.15 | — |
| 2023-03-16 | 10.27 | $10.15 | 6014 |
| 2023-03-15 | 10.29 | $10.13 | 700 |
| 2023-03-14 | 10.30 | $10.20 | — |
| 2023-03-13 | 10.32 | $10.20 | — |
| 2023-03-10 | 10.33 | $10.20 | 5713 |
| 2023-03-09 | 10.34 | $10.29 | — |
| 2023-03-08 | 10.35 | $10.29 | — |
| 2023-03-07 | 10.35 | $10.29 | — |
| 2023-03-06 | 10.36 | $10.29 | — |
| 2023-03-03 | 10.37 | $10.29 | 11110 |
| 2023-03-02 | 10.37 | $10.30 | — |
| 2023-03-01 | 10.38 | $10.30 | — |
| 2023-02-28 | 10.39 | $10.30 | — |
| 2023-02-27 | 10.40 | $10.30 | 600 |
| 2023-02-24 | 10.41 | $10.30 | — |
| 2023-02-23 | 10.42 | $10.30 | 5300 |
| 2023-02-22 | 10.44 | $10.25 | 2250 |
| 2023-02-21 | 10.45 | $10.30 | 500 |
| 2023-02-17 | 10.47 | $10.30 | 13131 |
| 2023-02-16 | 10.49 | $10.30 | 1225 |
| 2023-02-15 | 10.51 | $10.30 | 9300 |
| 2023-02-14 | 10.53 | $10.60 | 6600 |
| 2023-02-13 | 10.52 | $10.65 | — |
| 2023-02-10 | 10.51 | $10.65 | 5200 |
| 2023-02-09 | 10.50 | $10.35 | 3150 |
| 2023-02-08 | 10.51 | $10.43 | 1300 |
| 2023-02-07 | 10.52 | $10.43 | — |
| 2023-02-06 | 10.53 | $10.43 | 800 |
| 2023-02-03 | 10.54 | $10.50 | 1900 |
| 2023-02-02 | 10.54 | $10.55 | 3337 |
| 2023-02-01 | 10.54 | $10.50 | — |
| 2023-01-31 | 10.55 | $10.50 | 8622 |
| 2023-01-30 | 10.55 | $10.45 | — |
| 2023-01-27 | 10.56 | $10.45 | — |
| 2023-01-26 | 10.58 | $10.45 | — |
| 2023-01-25 | 10.59 | $10.45 | — |
| 2023-01-24 | 10.60 | $10.45 | 5447 |
| 2023-01-23 | 10.62 | $10.50 | — |
| 2023-01-20 | 10.63 | $10.50 | — |
| 2023-01-19 | 10.65 | $10.50 | 200 |
| 2023-01-18 | 10.66 | $10.69 | 6394 |
| 2023-01-17 | 10.66 | $11.05 | 6400 |
| 2023-01-13 | 10.62 | $11.11 | — |
| 2023-01-12 | 10.57 | $11.11 | 300 |
| 2023-01-11 | 10.51 | $10.71 | — |
| 2023-01-10 | 10.49 | $10.71 | 145 |
| 2023-01-09 | 10.46 | $10.70 | — |
| 2023-01-06 | 10.44 | $10.70 | 850 |
| 2023-01-05 | 10.41 | $10.66 | 3244 |
| 2023-01-04 | 10.39 | $10.40 | 4075 |
| 2023-01-03 | 10.38 | $10.34 | — |
| 2022-12-30 | 10.39 | $10.34 | 200 |
| 2022-12-29 | 10.39 | $10.34 | 406 |
| 2022-12-28 | 10.40 | $10.34 | 4348 |
| 2022-12-27 | 10.41 | $10.39 | 3102 |
| 2022-12-23 | 10.41 | $10.40 | — |
| 2022-12-22 | 10.41 | $10.40 | 635 |
| 2022-12-21 | 10.41 | $10.40 | 2100 |
| 2022-12-20 | 10.41 | $10.40 | 3169 |
| 2022-12-19 | 10.41 | $10.44 | — |
| 2022-12-16 | 10.41 | $10.44 | 6100 |
| 2022-12-15 | 10.40 | $10.44 | — |
| 2022-12-14 | 10.40 | $10.44 | 1945 |
| 2022-12-13 | 10.40 | $10.45 | 5650 |
| 2022-12-12 | 10.39 | $10.55 | 129 |
| 2022-12-09 | 10.37 | $10.55 | 5573 |
| 2022-12-08 | 10.36 | $10.45 | 812 |
| 2022-12-07 | 10.35 | $10.20 | 5000 |
| 2022-12-06 | 10.36 | $10.20 | 6100 |
| 2022-12-05 | 10.38 | $10.10 | 15700 |
| 2022-12-02 | 10.41 | $10.10 | 3400 |
| 2022-12-01 | 10.44 | $10.10 | 2600 |
| 2022-11-30 | 10.48 | $10.00 | 3859 |
| 2022-11-29 | 10.53 | $10.20 | 453 |
| 2022-11-28 | 10.56 | $10.25 | 15300 |
| 2022-11-25 | 10.59 | $10.28 | — |
| 2022-11-23 | 10.63 | $10.28 | 6600 |
| 2022-11-22 | 10.66 | $10.30 | 3400 |
| 2022-11-21 | 10.70 | $10.30 | 3300 |
| 2022-11-18 | 10.74 | $10.50 | 806 |
| 2022-11-17 | 10.77 | $10.51 | 500 |
| 2022-11-16 | 10.80 | $10.80 | 600 |
| 2022-11-15 | 10.80 | $10.89 | 100 |
| 2022-11-14 | 10.79 | $10.89 | 8782 |
| 2022-11-11 | 10.78 | $10.85 | 1000 |
| 2022-11-10 | 10.77 | $10.88 | — |
| 2022-11-09 | 10.76 | $10.88 | 2650 |
| 2022-11-08 | 10.74 | $10.88 | 1150 |
| 2022-11-07 | 10.73 | $10.89 | — |
| 2022-11-04 | 10.71 | $10.89 | 100 |
| 2022-11-03 | 10.69 | $10.95 | — |
| 2022-11-02 | 10.66 | $10.95 | 5850 |
| 2022-11-01 | 10.63 | $10.90 | 1415 |
| 2022-10-31 | 10.61 | $10.97 | 14725 |
| 2022-10-28 | 10.57 | $10.98 | 1882 |
| 2022-10-27 | 10.53 | $11.10 | 4625 |
| 2022-10-26 | 10.46 | $11.00 | 275 |
| 2022-10-25 | 10.41 | $11.00 | 1015 |
| 2022-10-24 | 10.35 | $11.20 | 835 |
| 2022-10-21 | 10.26 | $11.24 | 1300 |
| 2022-10-20 | 10.15 | $11.35 | 15050 |
| 2022-10-19 | 10.03 | $10.75 | 5900 |
| 2022-10-18 | 9.95 | $9.90 | 500 |
| 2022-10-17 | 9.96 | $9.90 | 1500 |
| 2022-10-14 | 9.96 | $9.90 | 100 |
| 2022-10-13 | 9.97 | $9.90 | — |
| 2022-10-12 | 9.97 | $9.90 | — |
| 2022-10-11 | 9.98 | $9.90 | 6700 |
| 2022-10-10 | 9.99 | $9.92 | — |
| 2022-10-07 | 10.00 | $9.92 | — |
| 2022-10-06 | 10.01 | $9.92 | — |
| 2022-10-05 | 10.02 | $9.92 | — |
| 2022-10-04 | 10.03 | $9.92 | — |
| 2022-10-03 | 10.04 | $9.92 | — |
| 2022-09-30 | 10.05 | $9.92 | — |
| 2022-09-29 | 10.06 | $9.92 | — |
| 2022-09-28 | 10.08 | $9.92 | 202 |
| 2022-09-27 | 10.10 | $9.98 | — |
| 2022-09-26 | 10.11 | $9.98 | — |
| 2022-09-23 | 10.12 | $9.98 | 53092 |
| 2022-09-22 | 10.14 | $10.05 | 167 |
| 2022-09-21 | 10.15 | $10.00 | 500 |
| 2022-09-20 | 10.16 | $10.08 | — |
| 2022-09-19 | 10.17 | $10.08 | — |
| 2022-09-16 | 10.18 | $10.08 | — |
| 2022-09-15 | 10.19 | $10.08 | 9618 |
| 2022-09-14 | 10.20 | $10.10 | — |
| 2022-09-13 | 10.21 | $10.10 | — |
| 2022-09-12 | 10.22 | $10.10 | 9120 |
| 2022-09-09 | 10.24 | $10.18 | — |
| 2022-09-08 | 10.24 | $10.18 | — |
| 2022-09-07 | 10.25 | $10.18 | — |
| 2022-09-06 | 10.26 | $10.18 | — |
| 2022-09-02 | 10.26 | $10.18 | 200 |
| 2022-09-01 | 10.27 | $10.18 | 2400 |
| 2022-08-31 | 10.28 | $10.19 | 2898 |
| 2022-08-30 | 10.29 | $10.19 | — |
| 2022-08-29 | 10.30 | $10.19 | 1750 |
| 2022-08-26 | 10.32 | $10.35 | — |
| 2022-08-25 | 10.31 | $10.35 | — |
| 2022-08-24 | 10.31 | $10.35 | — |
| 2022-08-23 | 10.30 | $10.35 | — |
| 2022-08-22 | 10.30 | $10.35 | 3101 |
| 2022-08-19 | 10.29 | $10.38 | — |
| 2022-08-18 | 10.29 | $10.38 | — |
| 2022-08-17 | 10.28 | $10.38 | — |
| 2022-08-16 | 10.26 | $10.38 | 350 |
| 2022-08-15 | 10.25 | $10.43 | — |
| 2022-08-12 | 10.23 | $10.43 | 4678 |
| 2022-08-11 | 10.21 | $10.23 | — |
| 2022-08-10 | 10.21 | $10.23 | — |
| 2022-08-09 | 10.21 | $10.23 | — |
| 2022-08-08 | 10.21 | $10.23 | 14110 |
| 2022-08-05 | 10.20 | $10.17 | — |
| 2022-08-04 | 10.21 | $10.17 | — |
| 2022-08-03 | 10.21 | $10.17 | 200 |
| 2022-08-02 | 10.22 | $10.17 | — |
| 2022-08-01 | 10.22 | $10.17 | — |
| 2022-07-29 | 10.23 | $10.17 | 1100 |
| 2022-07-28 | 10.23 | $10.13 | — |
| 2022-07-27 | 10.24 | $10.13 | — |
| 2022-07-26 | 10.25 | $10.13 | 894 |
| 2022-07-25 | 10.27 | $10.19 | — |
| 2022-07-22 | 10.28 | $10.19 | — |
| 2022-07-21 | 10.29 | $10.19 | 500 |
| 2022-07-20 | 10.30 | $10.24 | — |
| 2022-07-19 | 10.30 | $10.24 | 200 |
| 2022-07-18 | 10.31 | $10.24 | — |
| 2022-07-15 | 10.31 | $10.24 | 16799 |
| 2022-07-14 | 10.32 | $10.17 | — |
| 2022-07-13 | 10.34 | $10.17 | 950 |
| 2022-07-12 | 10.36 | $10.25 | — |
| 2022-07-11 | 10.37 | $10.25 | — |
| 2022-07-08 | 10.38 | $10.25 | — |
| 2022-07-07 | 10.39 | $10.25 | — |
| 2022-07-06 | 10.41 | $10.25 | — |
| 2022-07-05 | 10.42 | $10.25 | 1002 |
| 2022-07-01 | 10.44 | $10.25 | 360 |
| 2022-06-30 | 10.46 | $10.34 | 1650 |
| 2022-06-29 | 10.48 | $10.34 | — |
| 2022-06-28 | 10.49 | $10.34 | — |
| 2022-06-27 | 10.51 | $10.34 | 200 |
| 2022-06-24 | 10.52 | $10.37 | — |
| 2022-06-23 | 10.54 | $10.37 | — |
| 2022-06-22 | 10.56 | $10.37 | — |
| 2022-06-21 | 10.58 | $10.37 | 310 |
| 2022-06-17 | 10.60 | $10.53 | — |
| 2022-06-16 | 10.61 | $10.53 | — |
| 2022-06-15 | 10.61 | $10.53 | 102 |
| 2022-06-14 | 10.62 | $10.55 | — |
| 2022-06-13 | 10.63 | $10.55 | 4115 |
| 2022-06-10 | 10.64 | $10.65 | — |
| 2022-06-09 | 10.64 | $10.65 | — |
| 2022-06-08 | 10.64 | $10.65 | — |
| 2022-06-07 | 10.64 | $10.65 | 400 |
| 2022-06-06 | 10.63 | $10.70 | — |
| 2022-06-03 | 10.63 | $10.70 | 350 |
| 2022-06-02 | 10.62 | $10.50 | — |
| 2022-06-01 | 10.63 | $10.50 | 36400 |
| 2022-05-31 | 10.65 | $10.50 | 300 |
| 2022-05-27 | 10.66 | $10.50 | — |
| 2022-05-26 | 10.68 | $10.50 | 700 |
| 2022-05-25 | 10.70 | $10.50 | — |
| 2022-05-24 | 10.72 | $10.50 | — |
| 2022-05-23 | 10.74 | $10.50 | 36700 |
| 2022-05-20 | 10.77 | $10.65 | — |
| 2022-05-19 | 10.78 | $10.65 | — |
| 2022-05-18 | 10.79 | $10.65 | — |
| 2022-05-17 | 10.81 | $10.65 | — |
| 2022-05-16 | 10.82 | $10.65 | — |
| 2022-05-13 | 10.84 | $10.65 | 200 |
| 2022-05-12 | 10.86 | $10.68 | 100 |
| 2022-05-11 | 10.88 | $10.60 | — |
| 2022-05-10 | 10.91 | $10.60 | 105 |
| 2022-05-09 | 10.95 | $10.89 | — |
| 2022-05-06 | 10.95 | $10.89 | — |
| 2022-05-05 | 10.96 | $10.89 | — |
| 2022-05-04 | 10.96 | $10.89 | — |
| 2022-05-03 | 10.97 | $10.89 | — |
| 2022-05-02 | 10.98 | $10.89 | — |
| 2022-04-29 | 10.99 | $10.89 | 6000 |
| 2022-04-28 | 11.00 | $10.95 | — |
| 2022-04-27 | 11.01 | $10.95 | — |
| 2022-04-26 | 11.01 | $10.95 | — |
| 2022-04-25 | 11.02 | $10.95 | — |
| 2022-04-22 | 11.03 | $10.95 | — |
| 2022-04-21 | 11.03 | $10.95 | 6500 |
| 2022-04-20 | 11.04 | $11.00 | — |
| 2022-04-19 | 11.05 | $11.00 | — |
| 2022-04-18 | 11.05 | $11.00 | 400 |
| 2022-04-14 | 11.06 | $11.00 | — |
| 2022-04-13 | 11.06 | $11.00 | 500 |
| 2022-04-12 | 11.07 | $11.00 | 200 |
| 2022-04-11 | 11.08 | $11.00 | — |
| 2022-04-08 | 11.09 | $11.00 | — |
| 2022-04-07 | 11.10 | $11.00 | 300 |
| 2022-04-06 | 11.11 | $11.00 | — |
| 2022-04-05 | 11.12 | $11.00 | 502 |
| 2022-04-04 | 11.13 | $11.00 | — |
| 2022-04-01 | 11.14 | $11.00 | — |
| 2022-03-31 | 11.16 | $11.00 | — |
| 2022-03-30 | 11.18 | $11.00 | 300 |
| 2022-03-29 | 11.19 | $11.21 | 100 |
| 2022-03-28 | 11.19 | $11.21 | — |
| 2022-03-25 | 11.19 | $11.21 | — |
| 2022-03-24 | 11.19 | $11.21 | — |
| 2022-03-23 | 11.19 | $11.21 | 1213 |
| 2022-03-22 | 11.18 | $11.20 | — |
| 2022-03-21 | 11.18 | $11.20 | — |
| 2022-03-18 | 11.18 | $11.20 | 600 |
| 2022-03-17 | 11.18 | $11.22 | — |
| 2022-03-16 | 11.17 | $11.22 | — |
| 2022-03-15 | 11.17 | $11.22 | — |
| 2022-03-14 | 11.16 | $11.22 | — |
| 2022-03-11 | 11.16 | $11.22 | — |
| 2022-03-10 | 11.15 | $11.22 | — |
| 2022-03-09 | 11.14 | $11.22 | — |
| 2022-03-08 | 11.13 | $11.22 | — |
| 2022-03-07 | 11.13 | $11.22 | — |
| 2022-03-04 | 11.11 | $11.22 | 1000 |
| 2022-03-03 | 11.10 | $11.22 | 325 |
| 2022-03-02 | 11.09 | $11.22 | 1900 |
| 2022-03-01 | 11.08 | $11.25 | 100 |
| 2022-02-28 | 11.06 | $11.50 | 700 |
| 2022-02-25 | 11.01 | $11.25 | 2700 |
| 2022-02-24 | 10.99 | $11.00 | — |
| 2022-02-23 | 10.99 | $11.00 | 912 |
| 2022-02-22 | 10.99 | $11.15 | 1882 |
| 2022-02-18 | 10.97 | $11.75 | — |
| 2022-02-17 | 10.89 | $11.75 | 1700 |
| 2022-02-16 | 10.80 | $11.50 | 300 |
| 2022-02-15 | 10.72 | $11.25 | 100 |
| 2022-02-14 | 10.67 | $10.75 | — |
| 2022-02-11 | 10.66 | $10.75 | 10100 |
| 2022-02-10 | 10.65 | $10.72 | — |
| 2022-02-09 | 10.64 | $10.72 | 200 |
| 2022-02-08 | 10.63 | $10.72 | — |
| 2022-02-07 | 10.62 | $10.72 | — |
| 2022-02-04 | 10.61 | $10.72 | 2400 |
| 2022-02-03 | 10.60 | $10.70 | — |
| 2022-02-02 | 10.59 | $10.70 | — |
| 2022-02-01 | 10.58 | $10.70 | — |
| 2022-01-31 | 10.57 | $10.70 | 3400 |
| 2022-01-28 | 10.55 | $10.70 | — |
| 2022-01-27 | 10.54 | $10.70 | 1800 |
| 2022-01-26 | 10.52 | $10.70 | 686 |
| 2022-01-25 | 10.50 | $10.50 | — |
| 2022-01-24 | 10.50 | $10.50 | 100 |
| 2022-01-21 | 10.50 | $10.65 | 1100 |
| 2022-01-20 | 10.49 | $10.45 | 3000 |
| 2022-01-19 | 10.49 | $10.50 | — |
| 2022-01-18 | 10.49 | $10.50 | — |
| 2022-01-14 | 10.49 | $10.50 | — |
| 2022-01-13 | 10.49 | $10.50 | — |
| 2022-01-12 | 10.48 | $10.50 | 300 |
| 2022-01-11 | 10.48 | $10.50 | 400 |
| 2022-01-10 | 10.48 | $10.50 | — |
| 2022-01-07 | 10.48 | $10.50 | 400 |
| 2022-01-06 | 10.48 | $10.50 | 3900 |
| 2022-01-05 | 10.47 | $10.55 | 400 |
| 2022-01-04 | 10.47 | $10.50 | 490 |
| 2022-01-03 | 10.46 | $10.45 | — |
| 2021-12-31 | 10.46 | $10.45 | 700 |
| 2021-12-30 | 10.47 | $10.45 | — |
| 2021-12-29 | 10.47 | $10.45 | 400 |
| 2021-12-28 | 10.47 | $10.40 | 400 |
| 2021-12-27 | 10.48 | $10.40 | 3400 |
| 2021-12-23 | 10.48 | $10.42 | 2900 |
| 2021-12-22 | 10.49 | $10.40 | 7200 |
| 2021-12-21 | 10.50 | $10.49 | 1000 |
| 2021-12-20 | 10.50 | $10.40 | 400 |
| 2021-12-17 | 10.51 | $10.30 | 1400 |
| 2021-12-16 | 10.53 | $10.50 | — |
| 2021-12-15 | 10.54 | $10.50 | 300 |
| 2021-12-14 | 10.54 | $10.60 | 400 |
| 2021-12-13 | 10.54 | $10.65 | — |
| 2021-12-10 | 10.52 | $10.65 | 400 |
| 2021-12-09 | 10.51 | $10.65 | 1500 |
| 2021-12-08 | 10.50 | $10.70 | 400 |
| 2021-12-07 | 10.47 | $10.70 | 400 |
| 2021-12-06 | 10.45 | $10.70 | 300 |
| 2021-12-03 | 10.42 | $10.70 | 600 |
| 2021-12-02 | 10.40 | $10.74 | 400 |
| 2021-12-01 | 10.36 | $10.50 | — |
| 2021-11-30 | 10.34 | $10.50 | — |
| 2021-11-29 | 10.33 | $10.50 | 5300 |
| 2021-11-26 | 10.31 | $10.50 | — |
| 2021-11-24 | 10.29 | $10.50 | — |
| 2021-11-23 | 10.27 | $10.50 | 1300 |
| 2021-11-22 | 10.24 | $10.50 | 7600 |
| 2021-11-19 | 10.22 | $10.35 | — |
| 2021-11-18 | 10.20 | $10.35 | — |
| 2021-11-17 | 10.19 | $10.35 | — |
| 2021-11-16 | 10.17 | $10.35 | 3300 |
| 2021-11-15 | 10.15 | $10.35 | 100 |
| 2021-11-12 | 10.13 | $10.35 | 200 |
| 2021-11-11 | 10.11 | $10.30 | — |
| 2021-11-10 | 10.09 | $10.30 | — |
| 2021-11-09 | 10.06 | $10.30 | 400 |
| 2021-11-08 | 10.04 | $10.30 | 30100 |
| 2021-11-05 | 10.01 | $10.30 | 1000 |
| 2021-11-04 | 9.98 | $10.30 | — |
| 2021-11-03 | 9.95 | $10.30 | 4700 |
| 2021-11-02 | 9.91 | $10.25 | — |
| 2021-11-01 | 9.87 | $10.25 | 400 |
| 2021-10-29 | 9.83 | $10.15 | — |
| 2021-10-28 | 9.80 | $10.15 | 200 |
| 2021-10-27 | 9.76 | $10.20 | 3800 |
| 2021-10-26 | 9.72 | $10.05 | 6500 |
| 2021-10-25 | 9.68 | $10.00 | 12100 |
| 2021-10-22 | 9.65 | $10.00 | 5100 |
| 2021-10-21 | 9.61 | $9.75 | 100 |
| 2021-10-20 | 9.60 | $9.80 | — |
| 2021-10-19 | 9.58 | $9.80 | 6900 |
| 2021-10-18 | 9.55 | $9.61 | 900 |
| 2021-10-15 | 9.55 | $9.55 | — |
| 2021-10-14 | 9.55 | $9.55 | 600 |
| 2021-10-13 | 9.55 | $9.55 | 400 |
| 2021-10-12 | 9.55 | $9.60 | 3100 |
| 2021-10-11 | 9.54 | $9.55 | 100 |
| 2021-10-08 | 9.54 | $9.60 | — |
| 2021-10-07 | 9.54 | $9.60 | 1500 |
| 2021-10-06 | 9.53 | $9.60 | — |
| 2021-10-05 | 9.52 | $9.60 | 1000 |
| 2021-10-04 | 9.51 | $9.50 | 400 |
| 2021-10-01 | 9.51 | $9.50 | 100 |
| 2021-09-30 | 9.52 | $9.60 | 700 |
| 2021-09-29 | 9.51 | $9.50 | 400 |
| 2021-09-28 | 9.51 | $9.50 | 900 |
| 2021-09-27 | 9.51 | $9.50 | 2000 |
| 2021-09-24 | 9.51 | $9.50 | — |
| 2021-09-23 | 9.51 | $9.50 | 500 |
| 2021-09-22 | 9.51 | $9.55 | 400 |
| 2021-09-21 | 9.51 | $9.60 | 26500 |
| 2021-09-20 | 9.50 | $9.55 | 600 |
| 2021-09-17 | 9.49 | $9.55 | 400 |
| 2021-09-16 | 9.48 | $9.55 | 2600 |
| 2021-09-15 | 9.48 | $9.60 | 23800 |
| 2021-09-14 | 9.46 | $9.55 | 500 |
| 2021-09-13 | 9.46 | $9.45 | 400 |
| 2021-09-10 | 9.46 | $9.55 | 500 |
| 2021-09-09 | 9.45 | $9.55 | 5900 |
| 2021-09-08 | 9.43 | $9.50 | 400 |
| 2021-09-07 | 9.43 | $9.45 | 2100 |
| 2021-09-03 | 9.43 | $9.45 | 600 |
| 2021-09-02 | 9.42 | $9.45 | 1000 |
| 2021-09-01 | 9.42 | $9.55 | 1000 |
| 2021-08-31 | 9.41 | $9.50 | 400 |
| 2021-08-30 | 9.40 | $9.50 | — |
| 2021-08-27 | 9.39 | $9.50 | 6200 |
| 2021-08-26 | 9.37 | $9.50 | — |
| 2021-08-25 | 9.36 | $9.50 | 2700 |
| 2021-08-24 | 9.35 | $9.50 | 1500 |
| 2021-08-23 | 9.33 | $9.45 | 300 |
| 2021-08-20 | 9.32 | $9.45 | 300 |
| 2021-08-19 | 9.30 | $9.45 | 100 |
| 2021-08-18 | 9.29 | $9.45 | 186000 |
| 2021-08-17 | 9.27 | $9.45 | 14800 |
| 2021-08-16 | 9.25 | $9.50 | — |
| 2021-08-13 | 9.23 | $9.50 | 43500 |
| 2021-08-12 | 9.20 | $9.45 | 100 |
| 2021-08-11 | 9.17 | $9.45 | 26800 |
| 2021-08-10 | 9.14 | $9.40 | 51400 |
| 2021-08-09 | 9.11 | $9.40 | 48600 |
| 2021-08-06 | 9.08 | $9.30 | 18100 |
| 2021-08-05 | 9.06 | $9.19 | — |
| 2021-08-04 | 9.05 | $9.19 | 4500 |
| 2021-08-03 | 9.03 | $9.15 | 22500 |
| 2021-08-02 | 9.02 | $9.20 | — |
| 2021-07-30 | 9.00 | $9.20 | 24900 |
| 2021-07-29 | 8.98 | $9.15 | 7500 |
| 2021-07-28 | 8.96 | $9.15 | 1500 |
| 2021-07-27 | 8.94 | $9.00 | 49400 |
| 2021-07-26 | 8.93 | $8.90 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.81
2026-07-23
Close Price
$16.75
Vol: 4400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.80
Average
10.92
Maximum
16.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.81 | $16.75 | 4400 |
| 2026-07-22 | 16.82 | $16.75 | 4500 |
| 2026-07-21 | 16.83 | $16.75 | 200 |
| 2026-07-20 | 16.84 | $16.75 | 200 |
| 2026-07-17 | 16.85 | $16.75 | 200 |
| 2026-07-16 | 16.85 | $16.76 | 6406 |
| 2026-07-15 | 16.86 | $16.52 | 10900 |
| 2026-07-14 | 16.89 | $16.99 | 965 |
| 2026-07-13 | 16.87 | $16.99 | 1000 |
| 2026-07-10 | 16.85 | $16.99 | 200 |
| 2026-07-09 | 16.83 | $16.99 | 200 |
| 2026-07-08 | 16.80 | $16.94 | 229 |
| 2026-07-07 | 16.78 | $16.94 | 701 |
| 2026-07-06 | 16.76 | $16.84 | 502 |
| 2026-07-02 | 16.74 | $16.80 | 1300 |
| 2026-07-01 | 16.73 | $16.84 | 6131 |
| 2026-06-30 | 16.71 | $16.83 | 129 |
| 2026-06-29 | 16.69 | $16.83 | 400 |
| 2026-06-26 | 16.67 | $16.83 | 303 |
| 2026-06-25 | 16.64 | $16.78 | 800 |
| 2026-06-24 | 16.60 | $16.78 | 3318 |
| 2026-06-23 | 16.56 | $16.84 | 23 |
| 2026-06-22 | 16.50 | $16.84 | 1628 |
| 2026-06-18 | 16.42 | $16.67 | 723 |
| 2026-06-17 | 16.35 | $16.60 | 802 |
| 2026-06-16 | 16.28 | $16.60 | 520 |
| 2026-06-15 | 16.20 | $16.55 | 5900 |
| 2026-06-12 | 16.11 | $16.52 | 2800 |
| 2026-06-11 | 16.02 | $16.52 | 2721 |
| 2026-06-10 | 15.92 | $16.47 | 4900 |
| 2026-06-09 | 15.82 | $16.60 | 24700 |
| 2026-06-08 | 15.69 | $16.60 | 30 |
| 2026-06-05 | 15.55 | $16.60 | 313 |
| 2026-06-04 | 15.40 | $16.50 | 13500 |
| 2026-06-03 | 15.26 | $16.60 | 943 |
| 2026-06-02 | 15.09 | $16.60 | 1800 |
| 2026-06-01 | 14.92 | $16.30 | 6700 |
| 2026-05-29 | 14.76 | $16.00 | 2900 |
| 2026-05-28 | 14.62 | $14.99 | 300 |
| 2026-05-27 | 14.58 | $14.85 | 5100 |
| 2026-05-26 | 14.55 | $14.70 | 300 |
| 2026-05-22 | 14.54 | $14.49 | 21000 |
| 2026-05-21 | 14.54 | $14.49 | 500 |
| 2026-05-20 | 14.54 | $14.48 | 711 |
| 2026-05-19 | 14.54 | $14.55 | 1500 |
| 2026-05-18 | 14.52 | $14.55 | 2700 |
| 2026-05-15 | 14.51 | $14.55 | 2346 |
| 2026-05-14 | 14.50 | $14.65 | 100 |
| 2026-05-13 | 14.47 | $14.65 | 207 |
| 2026-05-12 | 14.44 | $14.57 | 425 |
| 2026-05-11 | 14.41 | $14.40 | 5100 |
| 2026-05-08 | 14.40 | $14.57 | 500 |
| 2026-05-07 | 14.37 | $14.50 | 3200 |
| 2026-05-06 | 14.34 | $14.64 | 246 |
| 2026-05-05 | 14.30 | $14.64 | 600 |
| 2026-05-04 | 14.25 | $14.64 | 306 |
| 2026-05-01 | 14.20 | $14.40 | 800 |
| 2026-04-30 | 14.17 | $14.40 | 3112 |
| 2026-04-29 | 14.14 | $14.40 | 3112 |
| 2026-04-28 | 14.11 | $14.40 | 4017 |
| 2026-04-27 | 14.08 | $14.30 | 2512 |
| 2026-04-24 | 14.05 | $14.25 | 500 |
| 2026-04-23 | 14.02 | $14.25 | 1640 |
| 2026-04-22 | 13.99 | $13.95 | 4200 |
| 2026-04-21 | 14.00 | $14.02 | 2301 |
| 2026-04-20 | 13.99 | $14.10 | 700 |
| 2026-04-17 | 13.98 | $14.10 | 541 |
| 2026-04-16 | 13.97 | $13.96 | 700 |
| 2026-04-15 | 13.97 | $14.00 | 1200 |
| 2026-04-14 | 13.96 | $13.99 | 9300 |
| 2026-04-13 | 13.96 | $14.00 | 2720 |
| 2026-04-10 | 13.96 | $13.99 | 5678 |
| 2026-04-09 | 13.96 | $13.99 | 6822 |
| 2026-04-08 | 13.96 | $14.00 | 2300 |
| 2026-04-07 | 13.96 | $13.99 | 25100 |
| 2026-04-06 | 13.97 | $13.92 | 914 |
| 2026-04-02 | 13.99 | $14.00 | 1199 |
| 2026-04-01 | 14.00 | $14.00 | 6700 |
| 2026-03-31 | 14.02 | $13.90 | 7600 |
| 2026-03-30 | 14.05 | $13.65 | 600 |
| 2026-03-27 | 14.11 | $13.85 | 400 |
| 2026-03-26 | 14.16 | $14.00 | 1306 |
| 2026-03-25 | 14.20 | $14.00 | 4401 |
| 2026-03-24 | 14.25 | $14.00 | 4600 |
| 2026-03-23 | 14.30 | $14.00 | 5803 |
| 2026-03-20 | 14.36 | $13.99 | 1100 |
| 2026-03-19 | 14.43 | $13.99 | 5800 |
| 2026-03-18 | 14.50 | $14.00 | 5100 |
| 2026-03-17 | 14.58 | $14.05 | 900 |
| 2026-03-16 | 14.66 | $14.05 | 1712 |
| 2026-03-13 | 14.74 | $14.15 | 407 |
| 2026-03-12 | 14.82 | $14.19 | 2600 |
| 2026-03-11 | 14.90 | $14.30 | 1440 |
| 2026-03-10 | 14.97 | $14.50 | 600 |
| 2026-03-09 | 15.03 | $14.70 | 504 |
| 2026-03-06 | 15.07 | $14.70 | 1232 |
| 2026-03-05 | 15.11 | $14.85 | 4120 |
| 2026-03-04 | 15.13 | $14.95 | 1003 |
| 2026-03-03 | 15.13 | $14.95 | 1203 |
| 2026-03-02 | 15.13 | $14.99 | 6 |
| 2026-02-27 | 15.12 | $14.99 | 23924 |
| 2026-02-26 | 15.10 | $15.24 | 326 |
| 2026-02-25 | 15.06 | $15.24 | 326 |
| 2026-02-24 | 15.00 | $15.24 | 326 |
| 2026-02-23 | 14.94 | $15.24 | 1100 |
| 2026-02-20 | 14.87 | $15.45 | 106 |
| 2026-02-19 | 14.78 | $15.24 | 4300 |
| 2026-02-18 | 14.69 | $15.30 | 3548 |
| 2026-02-17 | 14.59 | $15.24 | — |
| 2026-02-13 | 14.48 | $15.24 | 4200 |
| 2026-02-12 | 14.37 | $15.05 | 1600 |
| 2026-02-11 | 14.27 | $15.21 | — |
| 2026-02-10 | 14.14 | $15.21 | 508 |
| 2026-02-09 | 13.99 | $15.21 | 1049 |
| 2026-02-06 | 13.84 | $14.61 | 2500 |
| 2026-02-05 | 13.74 | $14.09 | 500 |
| 2026-02-04 | 13.69 | $14.09 | 2020 |
| 2026-02-03 | 13.62 | $13.99 | 90 |
| 2026-02-02 | 13.57 | $13.99 | 1800 |
| 2026-01-30 | 13.51 | $13.90 | — |
| 2026-01-29 | 13.45 | $13.90 | 3600 |
| 2026-01-28 | 13.39 | $13.60 | 500 |
| 2026-01-27 | 13.35 | $13.65 | 522 |
| 2026-01-26 | 13.30 | $13.65 | 802 |
| 2026-01-23 | 13.25 | $13.63 | 2100 |
| 2026-01-22 | 13.19 | $13.67 | 8700 |
| 2026-01-21 | 13.12 | $13.65 | 2246 |
| 2026-01-20 | 13.05 | $13.30 | 1100 |
| 2026-01-16 | 13.01 | $13.20 | 2000 |
| 2026-01-15 | 12.97 | $13.20 | 10400 |
| 2026-01-14 | 12.93 | $13.22 | 6400 |
| 2026-01-13 | 12.89 | $13.10 | 2000 |
| 2026-01-12 | 12.85 | $13.05 | 3900 |
| 2026-01-09 | 12.82 | $13.04 | 500 |
| 2026-01-08 | 12.79 | $13.05 | 1800 |
| 2026-01-07 | 12.75 | $13.04 | 1837 |
| 2026-01-06 | 12.71 | $13.01 | 9100 |
| 2026-01-05 | 12.67 | $12.98 | 17200 |
| 2026-01-02 | 12.63 | $12.98 | 159 |
| 2025-12-31 | 12.59 | $12.98 | 500 |
| 2025-12-30 | 12.54 | $12.99 | 318 |
| 2025-12-29 | 12.50 | $12.60 | 820 |
| 2025-12-26 | 12.49 | $12.50 | 56 |
| 2025-12-24 | 12.49 | $12.50 | 200 |
| 2025-12-23 | 12.49 | $12.50 | 400 |
| 2025-12-22 | 12.49 | $12.50 | 438900 |
| 2025-12-19 | 12.49 | $12.28 | 400 |
| 2025-12-18 | 12.51 | $12.28 | 1320 |
| 2025-12-17 | 12.53 | $12.89 | 900 |
| 2025-12-16 | 12.49 | $12.36 | 2012 |
| 2025-12-15 | 12.50 | $12.41 | 3824 |
| 2025-12-12 | 12.51 | $12.69 | 7500 |
| 2025-12-11 | 12.49 | $12.60 | 1300 |
| 2025-12-10 | 12.48 | $12.55 | 2932 |
| 2025-12-09 | 12.47 | $12.50 | 1200 |
| 2025-12-08 | 12.47 | $12.27 | 3425 |
| 2025-12-05 | 12.49 | $12.40 | 1300 |
| 2025-12-04 | 12.50 | $12.50 | 200 |
| 2025-12-03 | 12.50 | $12.50 | 500 |
| 2025-12-02 | 12.50 | $12.55 | 1933 |
| 2025-12-01 | 12.50 | $12.64 | 1107 |
| 2025-11-28 | 12.49 | $12.49 | 1200 |
| 2025-11-26 | 12.49 | $12.50 | 3700 |
| 2025-11-25 | 12.50 | $12.50 | 4100 |
| 2025-11-24 | 12.51 | $12.40 | 600 |
| 2025-11-21 | 12.53 | $12.50 | 3200 |
| 2025-11-20 | 12.54 | $12.50 | 2014 |
| 2025-11-19 | 12.55 | $12.32 | 600 |
| 2025-11-18 | 12.57 | $12.54 | 1804 |
| 2025-11-17 | 12.58 | $12.50 | 1100 |
| 2025-11-14 | 12.58 | $12.50 | 2400 |
| 2025-11-13 | 12.59 | $12.54 | 845 |
| 2025-11-12 | 12.59 | $12.55 | 708 |
| 2025-11-11 | 12.59 | $12.40 | 400 |
| 2025-11-10 | 12.60 | $12.40 | 500 |
| 2025-11-07 | 12.61 | $12.50 | 600 |
| 2025-11-06 | 12.62 | $12.55 | 4425 |
| 2025-11-05 | 12.61 | $12.80 | 1300 |
| 2025-11-04 | 12.58 | $12.55 | 1300 |
| 2025-11-03 | 12.58 | $12.55 | 74900 |
| 2025-10-31 | 12.57 | $12.95 | 1300 |
| 2025-10-30 | 12.53 | $12.95 | 1300 |
| 2025-10-29 | 12.48 | $12.90 | 1300 |
| 2025-10-28 | 12.44 | $12.99 | 3500 |
| 2025-10-27 | 12.38 | $12.58 | 200 |
| 2025-10-24 | 12.37 | $12.39 | 8810 |
| 2025-10-23 | 12.37 | $12.20 | 6400 |
| 2025-10-22 | 12.40 | $12.45 | 4439 |
| 2025-10-21 | 12.40 | $12.55 | 15310 |
| 2025-10-20 | 12.39 | $12.25 | 18849 |
| 2025-10-17 | 12.42 | $12.29 | 14125 |
| 2025-10-16 | 12.45 | $12.15 | 4600 |
| 2025-10-15 | 12.49 | $12.37 | 8300 |
| 2025-10-14 | 12.51 | $12.30 | 11120 |
| 2025-10-13 | 12.54 | $12.18 | 600 |
| 2025-10-10 | 12.59 | $12.25 | 2511 |
| 2025-10-09 | 12.63 | $12.41 | 2300 |
| 2025-10-08 | 12.66 | $12.75 | 700 |
| 2025-10-07 | 12.65 | $12.69 | 2400 |
| 2025-10-06 | 12.65 | $12.38 | 5800 |
| 2025-10-03 | 12.68 | $12.46 | 1000 |
| 2025-10-02 | 12.70 | $12.54 | 4402 |
| 2025-10-01 | 12.71 | $12.55 | 7800 |
| 2025-09-30 | 12.72 | $12.60 | 8940 |
| 2025-09-29 | 12.73 | $12.66 | 8600 |
| 2025-09-26 | 12.72 | $12.75 | 2502 |
| 2025-09-25 | 12.71 | $12.62 | 8305 |
| 2025-09-24 | 12.71 | $12.75 | 632 |
| 2025-09-23 | 12.69 | $12.80 | 17600 |
| 2025-09-22 | 12.66 | $12.99 | 537 |
| 2025-09-19 | 12.61 | $13.00 | 900 |
| 2025-09-18 | 12.56 | $12.80 | 1907 |
| 2025-09-17 | 12.52 | $12.75 | 217 |
| 2025-09-16 | 12.48 | $12.75 | 100 |
| 2025-09-15 | 12.43 | $12.75 | 2200 |
| 2025-09-12 | 12.39 | $12.74 | 1100 |
| 2025-09-11 | 12.33 | $12.59 | 2000 |
| 2025-09-10 | 12.29 | $12.49 | 300 |
| 2025-09-09 | 12.25 | $12.47 | — |
| 2025-09-08 | 12.22 | $12.47 | 536 |
| 2025-09-05 | 12.18 | $12.48 | 300 |
| 2025-09-04 | 12.13 | $12.48 | 1000 |
| 2025-09-03 | 12.08 | $12.33 | — |
| 2025-09-02 | 12.04 | $12.33 | 466 |
| 2025-08-29 | 12.00 | $12.33 | 26100 |
| 2025-08-28 | 11.95 | $12.20 | 7600 |
| 2025-08-27 | 11.92 | $12.20 | 10710 |
| 2025-08-26 | 11.88 | $12.13 | 2300 |
| 2025-08-25 | 11.84 | $12.10 | 5700 |
| 2025-08-22 | 11.81 | $12.00 | 500 |
| 2025-08-21 | 11.78 | $12.00 | 2000 |
| 2025-08-20 | 11.75 | $11.99 | 1116 |
| 2025-08-19 | 11.72 | $11.99 | 600 |
| 2025-08-18 | 11.69 | $11.75 | — |
| 2025-08-15 | 11.68 | $11.75 | — |
| 2025-08-14 | 11.67 | $11.75 | 1900 |
| 2025-08-13 | 11.65 | $11.75 | 10335 |
| 2025-08-12 | 11.63 | $11.75 | 9003 |
| 2025-08-11 | 11.61 | $11.75 | 1000 |
| 2025-08-08 | 11.59 | $11.67 | 300 |
| 2025-08-07 | 11.58 | $11.67 | 600 |
| 2025-08-06 | 11.57 | $11.64 | 5218 |
| 2025-08-05 | 11.55 | $11.65 | — |
| 2025-08-04 | 11.54 | $11.65 | 7217 |
| 2025-08-01 | 11.52 | $11.50 | 20800 |
| 2025-07-31 | 11.51 | $11.65 | 1 |
| 2025-07-30 | 11.49 | $11.65 | — |
| 2025-07-29 | 11.47 | $11.65 | 706 |
| 2025-07-28 | 11.45 | $11.65 | 1800 |
| 2025-07-25 | 11.42 | $11.59 | 2700 |
| 2025-07-24 | 11.39 | $11.57 | 6500 |
| 2025-07-23 | 11.37 | $11.57 | 14600 |
| 2025-07-22 | 11.34 | $11.35 | 9522 |
| 2025-07-21 | 11.33 | $11.39 | 4500 |
| 2025-07-18 | 11.32 | $11.26 | 1200 |
| 2025-07-17 | 11.31 | $11.34 | 3100 |
| 2025-07-16 | 11.30 | $11.40 | 4400 |
| 2025-07-15 | 11.28 | $11.39 | 1500 |
| 2025-07-14 | 11.25 | $11.50 | 3000 |
| 2025-07-11 | 11.21 | $11.45 | 2200 |
| 2025-07-10 | 11.18 | $11.45 | 1200 |
| 2025-07-09 | 11.14 | $11.45 | 3800 |
| 2025-07-08 | 11.10 | $11.25 | 900 |
| 2025-07-07 | 11.08 | $11.25 | 1212 |
| 2025-07-03 | 11.05 | $11.25 | 700 |
| 2025-07-02 | 11.03 | $11.22 | 800 |
| 2025-07-01 | 11.00 | $11.20 | 500 |
| 2025-06-30 | 10.98 | $11.23 | 1101 |
| 2025-06-27 | 10.95 | $11.24 | 21410 |
| 2025-06-26 | 10.92 | $11.00 | 3400 |
| 2025-06-25 | 10.92 | $10.95 | 8700 |
| 2025-06-24 | 10.91 | $10.93 | 2641 |
| 2025-06-23 | 10.92 | $10.94 | 1500 |
| 2025-06-20 | 10.91 | $10.90 | — |
| 2025-06-18 | 10.92 | $10.90 | 4800 |
| 2025-06-17 | 10.92 | $10.90 | 3400 |
| 2025-06-16 | 10.92 | $10.81 | 3400 |
| 2025-06-13 | 10.93 | $10.90 | 3200 |
| 2025-06-12 | 10.93 | $10.87 | 1100 |
| 2025-06-11 | 10.93 | $10.98 | 4200 |
| 2025-06-10 | 10.93 | $10.95 | 2300 |
| 2025-06-09 | 10.92 | $10.83 | 5914 |
| 2025-06-06 | 10.93 | $10.95 | 2100 |
| 2025-06-05 | 10.92 | $11.00 | 2300 |
| 2025-06-04 | 10.91 | $11.00 | 1700 |
| 2025-06-03 | 10.89 | $10.85 | 6716 |
| 2025-06-02 | 10.90 | $10.95 | 13200 |
| 2025-05-30 | 10.89 | $10.94 | 2300 |
| 2025-05-29 | 10.88 | $11.00 | — |
| 2025-05-28 | 10.87 | $11.00 | — |
| 2025-05-27 | 10.86 | $11.00 | 300 |
| 2025-05-23 | 10.84 | $11.00 | 300 |
| 2025-05-22 | 10.83 | $10.90 | 500 |
| 2025-05-21 | 10.83 | $10.90 | 1200 |
| 2025-05-20 | 10.82 | $10.88 | 700 |
| 2025-05-19 | 10.82 | $10.66 | 2300 |
| 2025-05-16 | 10.83 | $10.64 | 318 |
| 2025-05-15 | 10.85 | $10.62 | 7700 |
| 2025-05-14 | 10.86 | $10.90 | 2300 |
| 2025-05-13 | 10.85 | $10.90 | 2400 |
| 2025-05-12 | 10.83 | $10.94 | 400 |
| 2025-05-09 | 10.81 | $10.69 | 6515 |
| 2025-05-08 | 10.81 | $10.80 | 637 |
| 2025-05-07 | 10.80 | $10.80 | 219 |
| 2025-05-06 | 10.79 | $10.95 | — |
| 2025-05-05 | 10.76 | $10.95 | — |
| 2025-05-02 | 10.74 | $10.95 | 400 |
| 2025-05-01 | 10.72 | $10.95 | — |
| 2025-04-30 | 10.70 | $10.95 | — |
| 2025-04-29 | 10.68 | $10.95 | — |
| 2025-04-28 | 10.67 | $10.95 | — |
| 2025-04-25 | 10.65 | $10.95 | — |
| 2025-04-24 | 10.64 | $10.95 | 400 |
| 2025-04-23 | 10.63 | $10.70 | 1800 |
| 2025-04-22 | 10.65 | $10.50 | 700 |
| 2025-04-21 | 10.69 | $10.29 | 900 |
| 2025-04-17 | 10.76 | $10.33 | 36315 |
| 2025-04-16 | 10.83 | $10.20 | 800 |
| 2025-04-15 | 10.91 | $10.39 | 3100 |
| 2025-04-14 | 10.99 | $10.39 | 720 |
| 2025-04-11 | 11.07 | $10.40 | 500 |
| 2025-04-10 | 11.16 | $10.49 | 415 |
| 2025-04-09 | 11.24 | $10.50 | 7100 |
| 2025-04-08 | 11.32 | $10.80 | 3000 |
| 2025-04-07 | 11.39 | $11.25 | 300 |
| 2025-04-04 | 11.40 | $11.25 | 1227 |
| 2025-04-03 | 11.43 | $11.35 | 500 |
| 2025-04-02 | 11.44 | $11.35 | 502 |
| 2025-04-01 | 11.45 | $11.34 | 1000 |
| 2025-03-31 | 11.47 | $11.34 | 2300 |
| 2025-03-28 | 11.49 | $11.34 | 500 |
| 2025-03-27 | 11.51 | $11.35 | 1600 |
| 2025-03-26 | 11.53 | $11.38 | 5033 |
| 2025-03-25 | 11.56 | $11.49 | — |
| 2025-03-24 | 11.57 | $11.49 | 310 |
| 2025-03-21 | 11.58 | $11.49 | 2003 |
| 2025-03-20 | 11.60 | $11.55 | 2500 |
| 2025-03-19 | 11.61 | $11.58 | 100 |
| 2025-03-18 | 11.62 | $11.58 | 100 |
| 2025-03-17 | 11.63 | $11.58 | 200 |
| 2025-03-14 | 11.64 | $11.50 | 900 |
| 2025-03-13 | 11.66 | $11.45 | 14400 |
| 2025-03-12 | 11.68 | $11.54 | 1545 |
| 2025-03-11 | 11.70 | $11.54 | 800 |
| 2025-03-10 | 11.71 | $11.54 | 2249 |
| 2025-03-07 | 11.73 | $11.71 | 6100 |
| 2025-03-06 | 11.73 | $11.62 | 1500 |
| 2025-03-05 | 11.74 | $11.70 | 1900 |
| 2025-03-04 | 11.74 | $11.70 | 4608 |
| 2025-03-03 | 11.74 | $11.74 | — |
| 2025-02-28 | 11.73 | $11.74 | 248 |
| 2025-02-27 | 11.73 | $11.79 | 1600 |
| 2025-02-26 | 11.72 | $11.79 | 1600 |
| 2025-02-25 | 11.70 | $11.79 | 1600 |
| 2025-02-24 | 11.69 | $11.79 | 1700 |
| 2025-02-21 | 11.67 | $11.79 | 400 |
| 2025-02-20 | 11.65 | $11.80 | 200 |
| 2025-02-19 | 11.62 | $11.85 | 620 |
| 2025-02-18 | 11.58 | $11.72 | 1000 |
| 2025-02-14 | 11.55 | $11.74 | 1624 |
| 2025-02-13 | 11.52 | $11.74 | 17300 |
| 2025-02-12 | 11.48 | $11.50 | 6600 |
| 2025-02-11 | 11.46 | $11.56 | 1300 |
| 2025-02-10 | 11.43 | $11.58 | 2109 |
| 2025-02-07 | 11.40 | $11.58 | 517 |
| 2025-02-06 | 11.36 | $11.60 | 2200 |
| 2025-02-05 | 11.32 | $11.62 | 800 |
| 2025-02-04 | 11.27 | $11.62 | 9545 |
| 2025-02-03 | 11.22 | $11.62 | — |
| 2025-01-31 | 11.16 | $11.62 | 1400 |
| 2025-01-30 | 11.10 | $11.62 | 1600 |
| 2025-01-29 | 11.03 | $11.46 | 10815 |
| 2025-01-28 | 10.98 | $11.45 | 5805 |
| 2025-01-27 | 10.93 | $11.25 | 3800 |
| 2025-01-24 | 10.89 | $11.10 | 4020 |
| 2025-01-23 | 10.86 | $10.90 | — |
| 2025-01-22 | 10.86 | $10.90 | 15000 |
| 2025-01-21 | 10.85 | $10.90 | 600 |
| 2025-01-17 | 10.84 | $10.91 | 500 |
| 2025-01-16 | 10.84 | $10.91 | 2900 |
| 2025-01-15 | 10.83 | $10.97 | 1745 |
| 2025-01-14 | 10.81 | $10.97 | 3700 |
| 2025-01-13 | 10.80 | $10.80 | 600 |
| 2025-01-10 | 10.80 | $10.80 | 650 |
| 2025-01-08 | 10.80 | $10.80 | 1500 |
| 2025-01-07 | 10.81 | $10.75 | 500 |
| 2025-01-06 | 10.82 | $10.75 | 103 |
| 2025-01-03 | 10.83 | $10.75 | 41036 |
| 2025-01-02 | 10.84 | $10.75 | 200 |
| 2024-12-31 | 10.85 | $10.90 | 900 |
| 2024-12-30 | 10.85 | $10.80 | 672 |
| 2024-12-27 | 10.87 | $10.80 | 672 |
| 2024-12-26 | 10.88 | $10.80 | 672 |
| 2024-12-24 | 10.90 | $10.80 | 672 |
| 2024-12-23 | 10.92 | $10.80 | 700 |
| 2024-12-20 | 10.95 | $10.85 | 2500 |
| 2024-12-19 | 10.96 | $10.85 | 6500 |
| 2024-12-18 | 10.98 | $10.81 | 2600 |
| 2024-12-17 | 10.99 | $10.85 | 4305 |
| 2024-12-16 | 11.01 | $10.90 | 900 |
| 2024-12-13 | 11.01 | $10.93 | — |
| 2024-12-12 | 11.01 | $10.93 | 800 |
| 2024-12-11 | 11.01 | $10.90 | 1117 |
| 2024-12-10 | 11.01 | $10.90 | 400 |
| 2024-12-09 | 11.01 | $10.91 | 600 |
| 2024-12-06 | 11.00 | $10.90 | 200 |
| 2024-12-05 | 10.99 | $10.95 | 700 |
| 2024-12-04 | 10.97 | $11.08 | 1009 |
| 2024-12-03 | 10.94 | $11.20 | 2530 |
| 2024-12-02 | 10.89 | $11.40 | 325 |
| 2024-11-29 | 10.81 | $11.25 | 100 |
| 2024-11-27 | 10.75 | $11.37 | 5100 |
| 2024-11-26 | 10.67 | $11.40 | 500 |
| 2024-11-25 | 10.57 | $11.39 | 2821 |
| 2024-11-22 | 10.48 | $10.95 | 4900 |
| 2024-11-21 | 10.42 | $10.60 | 2400 |
| 2024-11-20 | 10.39 | $10.46 | 3500 |
| 2024-11-19 | 10.37 | $10.55 | 816 |
| 2024-11-18 | 10.34 | $10.60 | 9200 |
| 2024-11-15 | 10.30 | $10.44 | — |
| 2024-11-14 | 10.28 | $10.45 | 1800 |
| 2024-11-13 | 10.25 | $10.50 | 10100 |
| 2024-11-12 | 10.22 | $10.39 | 1500 |
| 2024-11-11 | 10.19 | $10.39 | 2000 |
| 2024-11-08 | 10.16 | $10.39 | 4317 |
| 2024-11-07 | 10.13 | $10.27 | 1300 |
| 2024-11-06 | 10.11 | $10.40 | 2600 |
| 2024-11-05 | 10.08 | $10.20 | 6135 |
| 2024-11-04 | 10.06 | $10.10 | 2300 |
| 2024-11-01 | 10.05 | $10.19 | 21000 |
| 2024-10-31 | 10.03 | $10.15 | 9738 |
| 2024-10-30 | 10.02 | $10.25 | 1500 |
| 2024-10-29 | 9.99 | $10.05 | 925 |
| 2024-10-28 | 9.99 | $10.00 | 2000 |
| 2024-10-25 | 9.98 | $10.00 | 50 |
| 2024-10-24 | 9.98 | $10.00 | 3500 |
| 2024-10-23 | 9.97 | $10.10 | 6900 |
| 2024-10-22 | 9.96 | $10.14 | 2344 |
| 2024-10-21 | 9.94 | $9.98 | 600 |
| 2024-10-18 | 9.94 | $9.93 | — |
| 2024-10-17 | 9.94 | $9.93 | 1000 |
| 2024-10-16 | 9.94 | $9.90 | 2100 |
| 2024-10-15 | 9.95 | $9.90 | 300 |
| 2024-10-14 | 9.95 | $9.91 | 300 |
| 2024-10-11 | 9.96 | $9.95 | — |
| 2024-10-10 | 9.96 | $9.95 | 800 |
| 2024-10-09 | 9.96 | $9.96 | 700 |
| 2024-10-08 | 9.97 | $9.99 | — |
| 2024-10-07 | 9.97 | $9.99 | — |
| 2024-10-04 | 9.97 | $9.99 | 300 |
| 2024-10-03 | 9.97 | $9.95 | 200 |
| 2024-10-02 | 9.98 | $9.93 | 2900 |
| 2024-10-01 | 9.98 | $9.93 | 2900 |
| 2024-09-30 | 9.99 | $9.89 | 2900 |
| 2024-09-27 | 10.00 | $9.90 | 200 |
| 2024-09-26 | 10.01 | $9.95 | — |
| 2024-09-25 | 10.01 | $9.95 | — |
| 2024-09-24 | 10.02 | $9.95 | 1600 |
| 2024-09-23 | 10.02 | $9.99 | 200 |
| 2024-09-20 | 10.02 | $10.00 | 1400 |
| 2024-09-19 | 10.02 | $10.00 | 2200 |
| 2024-09-18 | 10.01 | $10.07 | 200 |
| 2024-09-17 | 10.00 | $10.07 | 200 |
| 2024-09-16 | 9.99 | $10.00 | 2700 |
| 2024-09-13 | 9.99 | $10.07 | 1100 |
| 2024-09-12 | 9.97 | $10.10 | 1100 |
| 2024-09-11 | 9.96 | $10.10 | 24018 |
| 2024-09-10 | 9.94 | $10.10 | 32318 |
| 2024-09-09 | 9.92 | $10.10 | 300 |
| 2024-09-06 | 9.90 | $10.10 | 1900 |
| 2024-09-05 | 9.87 | $9.81 | — |
| 2024-09-04 | 9.88 | $9.81 | 6200 |
| 2024-09-03 | 9.88 | $9.86 | 3200 |
| 2024-08-30 | 9.89 | $9.94 | 1100 |
| 2024-08-29 | 9.88 | $9.98 | 400 |
| 2024-08-28 | 9.87 | $9.98 | 1400 |
| 2024-08-27 | 9.87 | $9.85 | 13 |
| 2024-08-26 | 9.87 | $9.85 | 13 |
| 2024-08-23 | 9.88 | $9.85 | 750 |
| 2024-08-22 | 9.88 | $9.85 | 750 |
| 2024-08-21 | 9.89 | $9.85 | 1700 |
| 2024-08-20 | 9.89 | $9.89 | 500 |
| 2024-08-19 | 9.89 | $9.89 | 500 |
| 2024-08-16 | 9.89 | $9.89 | 500 |
| 2024-08-15 | 9.88 | $9.89 | 1500 |
| 2024-08-14 | 9.88 | $9.83 | 8500 |
| 2024-08-13 | 9.88 | $9.83 | 8500 |
| 2024-08-12 | 9.88 | $9.75 | 3620 |
| 2024-08-09 | 9.88 | $9.82 | 700 |
| 2024-08-08 | 9.87 | $9.82 | 201 |
| 2024-08-07 | 9.86 | $9.80 | 12825 |
| 2024-08-06 | 9.85 | $9.95 | 38400 |
| 2024-08-05 | 9.81 | $10.15 | 100 |
| 2024-08-02 | 9.76 | $10.15 | 100 |
| 2024-08-01 | 9.69 | $10.11 | 1900 |
| 2024-07-31 | 9.63 | $10.11 | 2706 |
| 2024-07-30 | 9.56 | $9.85 | 1800 |
| 2024-07-29 | 9.52 | $9.84 | 200 |
| 2024-07-26 | 9.47 | $9.75 | 1200 |
| 2024-07-25 | 9.42 | $9.75 | 14618 |
| 2024-07-24 | 9.37 | $9.75 | 8400 |
| 2024-07-23 | 9.32 | $9.65 | 2151 |
| 2024-07-22 | 9.28 | $9.65 | 2151 |
| 2024-07-19 | 9.24 | $9.65 | 1431 |
| 2024-07-18 | 9.19 | $9.70 | 2151 |
| 2024-07-17 | 9.14 | $9.70 | 36551 |
| 2024-07-16 | 9.09 | $9.20 | 12604 |
| 2024-07-15 | 9.08 | $9.09 | 200 |
| 2024-07-09 | 9.09 | $9.09 | 3093 |
| 2024-07-05 | 9.10 | $8.95 | 126 |
| 2024-07-02 | 9.13 | $8.90 | 6464 |
| 2024-07-01 | 9.16 | $9.00 | 4703 |
| 2024-06-28 | 9.19 | $9.10 | 213 |
| 2024-06-26 | 9.21 | $9.10 | 913 |
| 2024-06-25 | 9.23 | $9.10 | 235 |
| 2024-06-24 | 9.25 | $9.10 | 266 |
| 2024-06-20 | 9.28 | $9.05 | 804 |
| 2024-06-17 | 9.31 | $9.10 | 5863 |
| 2024-06-14 | 9.34 | $9.10 | 105 |
| 2024-06-13 | 9.38 | $9.00 | 2609 |
| 2024-06-12 | 9.43 | $9.13 | 2625 |
| 2024-06-11 | 9.46 | $9.40 | 2608 |
| 2024-06-10 | 9.48 | $9.30 | 4097 |
| 2024-06-05 | 9.50 | $9.40 | 3551 |
| 2024-06-04 | 9.52 | $9.40 | 1690 |
| 2024-05-20 | 9.54 | $9.45 | 12544 |
| 2024-05-16 | 9.55 | $9.45 | 912 |
| 2024-05-06 | 9.57 | $9.44 | 223 |
| 2024-05-01 | 9.59 | $9.44 | 2560 |
| 2024-04-29 | 9.61 | $9.44 | 15762 |
| 2024-04-23 | 9.63 | $9.48 | 700 |
| 2024-04-22 | 9.66 | $9.50 | 2312 |
| 2024-04-19 | 9.68 | $9.60 | 3645 |
| 2024-04-18 | 9.69 | $9.59 | 6782 |
| 2024-04-16 | 9.71 | $9.57 | 20012 |
| 2024-04-10 | 9.73 | $9.60 | 340 |
| 2024-04-01 | 9.75 | $9.60 | 6783 |
| 2024-03-28 | 9.76 | $9.82 | 17500 |
| 2024-03-21 | 9.76 | $9.76 | 1021 |
| 2024-03-15 | 9.76 | $9.65 | 1383 |
| 2024-03-14 | 9.77 | $9.70 | 4576 |
| 2024-03-13 | 9.78 | $9.70 | 1860 |
| 2024-03-11 | 9.79 | $9.69 | 6700 |
| 2024-02-28 | 9.80 | $9.70 | 3950 |
| 2024-02-27 | 9.81 | $9.75 | — |
| 2024-02-26 | 9.81 | $9.75 | — |
| 2024-02-23 | 9.82 | $9.75 | — |
| 2024-02-22 | 9.83 | $9.75 | 4710 |
| 2024-02-21 | 9.83 | $9.90 | — |
| 2024-02-20 | 9.83 | $9.90 | — |
| 2024-02-16 | 9.82 | $9.90 | — |
| 2024-02-15 | 9.81 | $9.90 | — |
| 2024-02-14 | 9.80 | $9.90 | — |
| 2024-02-13 | 9.79 | $9.90 | — |
| 2024-02-12 | 9.77 | $9.90 | 600 |
| 2024-02-09 | 9.76 | $9.70 | — |
| 2024-02-08 | 9.77 | $9.70 | 1512 |
| 2024-02-07 | 9.77 | $9.70 | — |
| 2024-02-06 | 9.78 | $9.70 | — |
| 2024-02-05 | 9.79 | $9.70 | — |
| 2024-02-02 | 9.80 | $9.70 | 100 |
| 2024-02-01 | 9.80 | $9.75 | 7214 |
| 2024-01-31 | 9.81 | $9.90 | — |
| 2024-01-30 | 9.80 | $9.90 | 8601 |
| 2024-01-29 | 9.79 | $9.90 | — |
| 2024-01-26 | 9.77 | $9.90 | — |
| 2024-01-25 | 9.76 | $9.90 | 6002 |
| 2024-01-24 | 9.75 | $9.75 | 980 |
| 2024-01-23 | 9.75 | $9.74 | — |
| 2024-01-22 | 9.75 | $9.74 | — |
| 2024-01-19 | 9.75 | $9.74 | — |
| 2024-01-18 | 9.75 | $9.74 | 200 |
| 2024-01-17 | 9.75 | $9.70 | — |
| 2024-01-16 | 9.75 | $9.70 | — |
| 2024-01-12 | 9.75 | $9.70 | 1900 |
| 2024-01-11 | 9.75 | $9.74 | 712 |
| 2024-01-10 | 9.75 | $9.72 | — |
| 2024-01-09 | 9.75 | $9.72 | 1412 |
| 2024-01-08 | 9.75 | $9.82 | — |
| 2024-01-05 | 9.73 | $9.82 | — |
| 2024-01-04 | 9.72 | $9.82 | 200 |
| 2024-01-03 | 9.70 | $9.80 | 37426 |
| 2024-01-02 | 9.69 | $9.86 | 23529 |
| 2023-12-29 | 9.66 | $9.92 | 200 |
| 2023-12-28 | 9.63 | $9.85 | 17583 |
| 2023-12-27 | 9.61 | $9.75 | 11592 |
| 2023-12-26 | 9.59 | $9.64 | 1538 |
| 2023-12-22 | 9.58 | $9.60 | — |
| 2023-12-21 | 9.57 | $9.60 | — |
| 2023-12-20 | 9.57 | $9.60 | 250 |
| 2023-12-19 | 9.56 | $9.60 | — |
| 2023-12-18 | 9.55 | $9.60 | 300 |
| 2023-12-15 | 9.54 | $9.59 | — |
| 2023-12-14 | 9.53 | $9.59 | 1269 |
| 2023-12-13 | 9.52 | $9.60 | — |
| 2023-12-12 | 9.51 | $9.60 | — |
| 2023-12-11 | 9.49 | $9.60 | 100 |
| 2023-12-08 | 9.48 | $9.55 | 250 |
| 2023-12-07 | 9.47 | $9.60 | 200 |
| 2023-12-06 | 9.45 | $9.60 | 15005 |
| 2023-12-05 | 9.43 | $9.49 | — |
| 2023-12-04 | 9.43 | $9.49 | — |
| 2023-12-01 | 9.42 | $9.49 | 5100 |
| 2023-11-30 | 9.41 | $9.49 | 812 |
| 2023-11-29 | 9.40 | $9.50 | 10300 |
| 2023-11-28 | 9.39 | $9.39 | — |
| 2023-11-27 | 9.39 | $9.39 | 506 |
| 2023-11-24 | 9.40 | $9.40 | 1982 |
| 2023-11-22 | 9.40 | $9.40 | — |
| 2023-11-21 | 9.40 | $9.40 | — |
| 2023-11-20 | 9.40 | $9.40 | — |
| 2023-11-17 | 9.40 | $9.40 | — |
| 2023-11-16 | 9.39 | $9.40 | — |
| 2023-11-15 | 9.39 | $9.40 | 5705 |
| 2023-11-14 | 9.39 | $9.35 | — |
| 2023-11-13 | 9.39 | $9.35 | 7000 |
| 2023-11-10 | 9.40 | $9.35 | 351 |
| 2023-11-09 | 9.40 | $9.39 | — |
| 2023-11-08 | 9.40 | $9.39 | 850 |
| 2023-11-07 | 9.40 | $9.39 | 510 |
| 2023-11-06 | 9.39 | $9.40 | 3866 |
| 2023-11-03 | 9.39 | $9.48 | — |
| 2023-11-02 | 9.38 | $9.48 | 7759 |
| 2023-11-01 | 9.37 | $9.43 | — |
| 2023-10-31 | 9.36 | $9.43 | 24214 |
| 2023-10-30 | 9.36 | $9.44 | — |
| 2023-10-27 | 9.35 | $9.44 | 1600 |
| 2023-10-26 | 9.34 | $9.49 | 10100 |
| 2023-10-25 | 9.33 | $9.27 | 505 |
| 2023-10-24 | 9.34 | $9.25 | 8425 |
| 2023-10-23 | 9.35 | $9.30 | 1269 |
| 2023-10-20 | 9.35 | $9.30 | — |
| 2023-10-19 | 9.36 | $9.30 | — |
| 2023-10-18 | 9.37 | $9.30 | 2100 |
| 2023-10-17 | 9.37 | $9.35 | 1500 |
| 2023-10-16 | 9.38 | $9.35 | — |
| 2023-10-13 | 9.38 | $9.35 | 300 |
| 2023-10-12 | 9.38 | $9.35 | 1000 |
| 2023-10-11 | 9.38 | $9.39 | — |
| 2023-10-10 | 9.38 | $9.39 | 3502 |
| 2023-10-09 | 9.38 | $9.39 | 200 |
| 2023-10-06 | 9.38 | $9.40 | — |
| 2023-10-05 | 9.37 | $9.40 | 1212 |
| 2023-10-04 | 9.37 | $9.40 | — |
| 2023-10-03 | 9.36 | $9.40 | 200 |
| 2023-10-02 | 9.36 | $9.40 | — |
| 2023-09-29 | 9.35 | $9.40 | 1512 |
| 2023-09-28 | 9.35 | $9.35 | — |
| 2023-09-27 | 9.35 | $9.35 | — |
| 2023-09-26 | 9.35 | $9.35 | — |
| 2023-09-25 | 9.35 | $9.35 | — |
| 2023-09-22 | 9.35 | $9.35 | — |
| 2023-09-21 | 9.35 | $9.35 | — |
| 2023-09-20 | 9.35 | $9.35 | — |
| 2023-09-19 | 9.35 | $9.35 | — |
| 2023-09-18 | 9.35 | $9.35 | — |
| 2023-09-15 | 9.35 | $9.35 | — |
| 2023-09-14 | 9.35 | $9.35 | — |
| 2023-09-13 | 9.35 | $9.35 | — |
| 2023-09-12 | 9.35 | $9.35 | — |
| 2023-09-11 | 9.35 | $9.35 | — |
| 2023-09-08 | 9.35 | $9.35 | — |
| 2023-09-07 | 9.35 | $9.35 | — |
| 2023-09-06 | 9.36 | $9.35 | — |
| 2023-09-05 | 9.36 | $9.35 | — |
| 2023-09-01 | 9.36 | $9.35 | — |
| 2023-08-31 | 9.36 | $9.35 | 229 |
| 2023-08-30 | 9.35 | $9.35 | — |
| 2023-08-29 | 9.35 | $9.35 | — |
| 2023-08-28 | 9.34 | $9.35 | — |
| 2023-08-25 | 9.34 | $9.35 | — |
| 2023-08-24 | 9.33 | $9.35 | — |
| 2023-08-23 | 9.32 | $9.35 | — |
| 2023-08-22 | 9.30 | $9.35 | — |
| 2023-08-21 | 9.29 | $9.35 | — |
| 2023-08-18 | 9.27 | $9.35 | — |
| 2023-08-17 | 9.25 | $9.35 | 2524 |
| 2023-08-16 | 9.23 | $9.40 | 301 |
| 2023-08-15 | 9.20 | $9.40 | — |
| 2023-08-14 | 9.16 | $9.40 | — |
| 2023-08-11 | 9.13 | $9.40 | — |
| 2023-08-10 | 9.09 | $9.40 | — |
| 2023-08-09 | 9.04 | $9.40 | — |
| 2023-08-08 | 9.00 | $9.40 | 1301 |
| 2023-08-07 | 8.95 | $9.05 | — |
| 2023-08-04 | 8.93 | $9.05 | 300 |
| 2023-08-03 | 8.91 | $9.05 | — |
| 2023-08-02 | 8.89 | $9.05 | 1000 |
| 2023-08-01 | 8.87 | $9.05 | 760 |
| 2023-07-31 | 8.85 | $9.00 | 600 |
| 2023-07-28 | 8.83 | $9.00 | 900 |
| 2023-07-27 | 8.81 | $9.00 | 73919 |
| 2023-07-26 | 8.80 | $8.78 | 1000 |
| 2023-07-25 | 8.80 | $8.90 | 400 |
| 2023-07-24 | 8.80 | $8.80 | — |
| 2023-07-21 | 8.81 | $8.80 | — |
| 2023-07-20 | 8.83 | $8.80 | — |
| 2023-07-19 | 8.84 | $8.80 | — |
| 2023-07-18 | 8.87 | $8.80 | 100 |
| 2023-07-12 | 8.89 | $8.80 | 900 |
| 2023-07-11 | 8.92 | $8.85 | 200 |
| 2023-07-10 | 8.95 | $8.75 | 816 |
| 2023-07-07 | 8.99 | $8.75 | — |
| 2023-07-06 | 9.04 | $8.75 | 7528 |
| 2023-07-05 | 9.09 | $8.60 | 606 |
| 2023-07-03 | 9.16 | $8.59 | 145 |
| 2023-06-30 | 9.23 | $8.59 | 4769 |
| 2023-06-29 | 9.31 | $8.66 | 40099 |
| 2023-06-28 | 9.39 | $9.15 | 410 |
| 2023-06-27 | 9.43 | $9.15 | — |
| 2023-06-26 | 9.47 | $9.15 | — |
| 2023-06-23 | 9.51 | $9.15 | 100 |
| 2023-06-22 | 9.55 | $9.30 | 2822 |
| 2023-06-21 | 9.57 | $9.45 | — |
| 2023-06-20 | 9.58 | $9.45 | 3874 |
| 2023-06-16 | 9.59 | $9.50 | — |
| 2023-06-15 | 9.60 | $9.50 | — |
| 2023-06-14 | 9.60 | $9.50 | 105 |
| 2023-06-13 | 9.61 | $9.60 | — |
| 2023-06-12 | 9.60 | $9.60 | — |
| 2023-06-09 | 9.59 | $9.60 | 286 |
| 2023-06-08 | 9.58 | $9.70 | — |
| 2023-06-07 | 9.55 | $9.70 | — |
| 2023-06-06 | 9.53 | $9.70 | — |
| 2023-06-05 | 9.50 | $9.70 | — |
| 2023-06-02 | 9.47 | $9.70 | — |
| 2023-05-26 | 9.44 | $9.70 | — |
| 2023-05-25 | 9.41 | $9.70 | 8400 |
| 2023-05-24 | 9.38 | $9.71 | — |
| 2023-05-23 | 9.35 | $9.71 | 326 |
| 2023-05-22 | 9.32 | $9.30 | — |
| 2023-05-19 | 9.33 | $9.30 | — |
| 2023-05-18 | 9.34 | $9.30 | — |
| 2023-05-17 | 9.35 | $9.30 | 350 |
| 2023-05-16 | 9.36 | $9.30 | — |
| 2023-05-15 | 9.38 | $9.30 | — |
| 2023-05-12 | 9.39 | $9.30 | — |
| 2023-05-11 | 9.41 | $9.30 | — |
| 2023-05-10 | 9.42 | $9.30 | — |
| 2023-05-09 | 9.44 | $9.30 | — |
| 2023-05-08 | 9.47 | $9.30 | — |
| 2023-05-05 | 9.49 | $9.30 | — |
| 2023-05-04 | 9.52 | $9.30 | — |
| 2023-05-03 | 9.55 | $9.30 | — |
| 2023-05-02 | 9.59 | $9.30 | — |
| 2023-05-01 | 9.63 | $9.30 | 600 |
| 2023-04-28 | 9.67 | $9.68 | — |
| 2023-04-27 | 9.68 | $9.68 | — |
| 2023-04-26 | 9.68 | $9.68 | — |
| 2023-04-25 | 9.69 | $9.68 | — |
| 2023-04-24 | 9.71 | $9.68 | — |
| 2023-04-21 | 9.72 | $9.68 | 2022 |
| 2023-04-20 | 9.73 | $9.50 | — |
| 2023-04-19 | 9.77 | $9.50 | 1100 |
| 2023-04-18 | 9.80 | $9.50 | — |
| 2023-04-17 | 9.84 | $9.50 | 250 |
| 2023-04-14 | 9.88 | $9.50 | 4587 |
| 2023-04-13 | 9.93 | $9.75 | — |
| 2023-04-12 | 9.95 | $9.75 | 2000 |
| 2023-04-11 | 9.98 | $9.94 | — |
| 2023-04-10 | 9.99 | $9.94 | — |
| 2023-04-06 | 10.00 | $9.94 | — |
| 2023-04-05 | 10.01 | $9.94 | — |
| 2023-04-04 | 10.03 | $9.94 | — |
| 2023-04-03 | 10.04 | $9.94 | 7228 |
| 2023-03-31 | 10.06 | $9.99 | — |
| 2023-03-30 | 10.07 | $9.99 | — |
| 2023-03-29 | 10.09 | $9.99 | — |
| 2023-03-28 | 10.11 | $9.99 | — |
| 2023-03-27 | 10.12 | $9.99 | — |
| 2023-03-24 | 10.14 | $9.99 | 2546 |
| 2023-03-23 | 10.16 | $9.99 | — |
| 2023-03-22 | 10.19 | $9.99 | 7341 |
| 2023-03-21 | 10.21 | $10.15 | 100 |
| 2023-03-20 | 10.22 | $10.15 | — |
| 2023-03-17 | 10.23 | $10.15 | — |
| 2023-03-16 | 10.24 | $10.15 | 6014 |
| 2023-03-15 | 10.25 | $10.13 | 700 |
| 2023-03-14 | 10.27 | $10.20 | — |
| 2023-03-13 | 10.28 | $10.20 | — |
| 2023-03-10 | 10.29 | $10.20 | 5713 |
| 2023-03-09 | 10.31 | $10.29 | — |
| 2023-03-08 | 10.31 | $10.29 | — |
| 2023-03-07 | 10.32 | $10.29 | — |
| 2023-03-06 | 10.33 | $10.29 | — |
| 2023-03-03 | 10.34 | $10.29 | 11110 |
| 2023-03-02 | 10.35 | $10.30 | — |
| 2023-03-01 | 10.36 | $10.30 | — |
| 2023-02-28 | 10.37 | $10.30 | — |
| 2023-02-27 | 10.38 | $10.30 | 600 |
| 2023-02-24 | 10.39 | $10.30 | — |
| 2023-02-23 | 10.40 | $10.30 | 5300 |
| 2023-02-22 | 10.42 | $10.25 | 2250 |
| 2023-02-21 | 10.44 | $10.30 | 500 |
| 2023-02-17 | 10.45 | $10.30 | 13131 |
| 2023-02-16 | 10.47 | $10.30 | 1225 |
| 2023-02-15 | 10.49 | $10.30 | 9300 |
| 2023-02-14 | 10.50 | $10.60 | 6600 |
| 2023-02-13 | 10.50 | $10.65 | — |
| 2023-02-10 | 10.49 | $10.65 | 5200 |
| 2023-02-09 | 10.48 | $10.35 | 3150 |
| 2023-02-08 | 10.50 | $10.43 | 1300 |
| 2023-02-07 | 10.52 | $10.43 | — |
| 2023-02-06 | 10.54 | $10.43 | 800 |
| 2023-02-03 | 10.56 | $10.50 | 1900 |
| 2023-02-02 | 10.57 | $10.55 | 3337 |
| 2023-02-01 | 10.58 | $10.50 | — |
| 2023-01-31 | 10.59 | $10.50 | 8622 |
| 2023-01-30 | 10.60 | $10.45 | — |
| 2023-01-27 | 10.61 | $10.45 | — |
| 2023-01-26 | 10.63 | $10.45 | — |
| 2023-01-25 | 10.64 | $10.45 | — |
| 2023-01-24 | 10.66 | $10.45 | 5447 |
| 2023-01-23 | 10.67 | $10.50 | — |
| 2023-01-20 | 10.68 | $10.50 | — |
| 2023-01-19 | 10.69 | $10.50 | 200 |
| 2023-01-18 | 10.69 | $10.69 | 6394 |
| 2023-01-17 | 10.68 | $11.05 | 6400 |
| 2023-01-13 | 10.63 | $11.11 | — |
| 2023-01-12 | 10.58 | $11.11 | 300 |
| 2023-01-11 | 10.52 | $10.71 | — |
| 2023-01-10 | 10.49 | $10.71 | 145 |
| 2023-01-09 | 10.47 | $10.70 | — |
| 2023-01-06 | 10.44 | $10.70 | 850 |
| 2023-01-05 | 10.42 | $10.66 | 3244 |
| 2023-01-04 | 10.39 | $10.40 | 4075 |
| 2023-01-03 | 10.39 | $10.34 | — |
| 2022-12-30 | 10.39 | $10.34 | 200 |
| 2022-12-29 | 10.39 | $10.34 | 406 |
| 2022-12-28 | 10.39 | $10.34 | 4348 |
| 2022-12-27 | 10.39 | $10.39 | 3102 |
| 2022-12-23 | 10.39 | $10.40 | — |
| 2022-12-22 | 10.38 | $10.40 | 635 |
| 2022-12-21 | 10.37 | $10.40 | 2100 |
| 2022-12-20 | 10.36 | $10.40 | 3169 |
| 2022-12-19 | 10.35 | $10.44 | — |
| 2022-12-16 | 10.34 | $10.44 | 6100 |
| 2022-12-15 | 10.33 | $10.44 | — |
| 2022-12-14 | 10.32 | $10.44 | 1945 |
| 2022-12-13 | 10.31 | $10.45 | 5650 |
| 2022-12-12 | 10.30 | $10.55 | 129 |
| 2022-12-09 | 10.29 | $10.55 | 5573 |
| 2022-12-08 | 10.27 | $10.45 | 812 |
| 2022-12-07 | 10.27 | $10.20 | 5000 |
| 2022-12-06 | 10.29 | $10.20 | 6100 |
| 2022-12-05 | 10.32 | $10.10 | 15700 |
| 2022-12-02 | 10.36 | $10.10 | 3400 |
| 2022-12-01 | 10.41 | $10.10 | 2600 |
| 2022-11-30 | 10.46 | $10.00 | 3859 |
| 2022-11-29 | 10.52 | $10.20 | 453 |
| 2022-11-28 | 10.57 | $10.25 | 15300 |
| 2022-11-25 | 10.62 | $10.28 | — |
| 2022-11-23 | 10.66 | $10.28 | 6600 |
| 2022-11-22 | 10.71 | $10.30 | 3400 |
| 2022-11-21 | 10.77 | $10.30 | 3300 |
| 2022-11-18 | 10.82 | $10.50 | 806 |
| 2022-11-17 | 10.87 | $10.51 | 500 |
| 2022-11-16 | 10.91 | $10.80 | 600 |
| 2022-11-15 | 10.93 | $10.89 | 100 |
| 2022-11-14 | 10.93 | $10.89 | 8782 |
| 2022-11-11 | 10.93 | $10.85 | 1000 |
| 2022-11-10 | 10.92 | $10.88 | — |
| 2022-11-09 | 10.91 | $10.88 | 2650 |
| 2022-11-08 | 10.90 | $10.88 | 1150 |
| 2022-11-07 | 10.88 | $10.89 | — |
| 2022-11-04 | 10.86 | $10.89 | 100 |
| 2022-11-03 | 10.83 | $10.95 | — |
| 2022-11-02 | 10.79 | $10.95 | 5850 |
| 2022-11-01 | 10.74 | $10.90 | 1415 |
| 2022-10-31 | 10.70 | $10.97 | 14725 |
| 2022-10-28 | 10.64 | $10.98 | 1882 |
| 2022-10-27 | 10.58 | $11.10 | 4625 |
| 2022-10-26 | 10.50 | $11.00 | 275 |
| 2022-10-25 | 10.42 | $11.00 | 1015 |
| 2022-10-24 | 10.34 | $11.20 | 835 |
| 2022-10-21 | 10.24 | $11.24 | 1300 |
| 2022-10-20 | 10.12 | $11.35 | 15050 |
| 2022-10-19 | 9.99 | $10.75 | 5900 |
| 2022-10-18 | 9.92 | $9.90 | 500 |
| 2022-10-17 | 9.92 | $9.90 | 1500 |
| 2022-10-14 | 9.92 | $9.90 | 100 |
| 2022-10-13 | 9.93 | $9.90 | — |
| 2022-10-12 | 9.94 | $9.90 | — |
| 2022-10-11 | 9.94 | $9.90 | 6700 |
| 2022-10-10 | 9.95 | $9.92 | — |
| 2022-10-07 | 9.96 | $9.92 | — |
| 2022-10-06 | 9.97 | $9.92 | — |
| 2022-10-05 | 9.98 | $9.92 | — |
| 2022-10-04 | 9.99 | $9.92 | — |
| 2022-10-03 | 10.00 | $9.92 | — |
| 2022-09-30 | 10.02 | $9.92 | — |
| 2022-09-29 | 10.03 | $9.92 | — |
| 2022-09-28 | 10.05 | $9.92 | 202 |
| 2022-09-27 | 10.06 | $9.98 | — |
| 2022-09-26 | 10.08 | $9.98 | — |
| 2022-09-23 | 10.09 | $9.98 | 53092 |
| 2022-09-22 | 10.11 | $10.05 | 167 |
| 2022-09-21 | 10.12 | $10.00 | 500 |
| 2022-09-20 | 10.14 | $10.08 | — |
| 2022-09-19 | 10.15 | $10.08 | — |
| 2022-09-16 | 10.16 | $10.08 | — |
| 2022-09-15 | 10.17 | $10.08 | 9618 |
| 2022-09-14 | 10.19 | $10.10 | — |
| 2022-09-13 | 10.20 | $10.10 | — |
| 2022-09-12 | 10.22 | $10.10 | 9120 |
| 2022-09-09 | 10.24 | $10.18 | — |
| 2022-09-08 | 10.25 | $10.18 | — |
| 2022-09-07 | 10.26 | $10.18 | — |
| 2022-09-06 | 10.27 | $10.18 | — |
| 2022-09-02 | 10.28 | $10.18 | 200 |
| 2022-09-01 | 10.29 | $10.18 | 2400 |
| 2022-08-31 | 10.31 | $10.19 | 2898 |
| 2022-08-30 | 10.32 | $10.19 | — |
| 2022-08-29 | 10.33 | $10.19 | 1750 |
| 2022-08-26 | 10.34 | $10.35 | — |
| 2022-08-25 | 10.33 | $10.35 | — |
| 2022-08-24 | 10.32 | $10.35 | — |
| 2022-08-23 | 10.31 | $10.35 | — |
| 2022-08-22 | 10.31 | $10.35 | 3101 |
| 2022-08-19 | 10.30 | $10.38 | — |
| 2022-08-18 | 10.28 | $10.38 | — |
| 2022-08-17 | 10.27 | $10.38 | — |
| 2022-08-16 | 10.25 | $10.38 | 350 |
| 2022-08-15 | 10.24 | $10.43 | — |
| 2022-08-12 | 10.21 | $10.43 | 4678 |
| 2022-08-11 | 10.19 | $10.23 | — |
| 2022-08-10 | 10.19 | $10.23 | — |
| 2022-08-09 | 10.18 | $10.23 | — |
| 2022-08-08 | 10.18 | $10.23 | 14110 |
| 2022-08-05 | 10.18 | $10.17 | — |
| 2022-08-04 | 10.18 | $10.17 | — |
| 2022-08-03 | 10.18 | $10.17 | 200 |
| 2022-08-02 | 10.18 | $10.17 | — |
| 2022-08-01 | 10.19 | $10.17 | — |
| 2022-07-29 | 10.19 | $10.17 | 1100 |
| 2022-07-28 | 10.19 | $10.13 | — |
| 2022-07-27 | 10.20 | $10.13 | — |
| 2022-07-26 | 10.21 | $10.13 | 894 |
| 2022-07-25 | 10.23 | $10.19 | — |
| 2022-07-22 | 10.23 | $10.19 | — |
| 2022-07-21 | 10.24 | $10.19 | 500 |
| 2022-07-20 | 10.25 | $10.24 | — |
| 2022-07-19 | 10.25 | $10.24 | 200 |
| 2022-07-18 | 10.26 | $10.24 | — |
| 2022-07-15 | 10.26 | $10.24 | 16799 |
| 2022-07-14 | 10.27 | $10.17 | — |
| 2022-07-13 | 10.29 | $10.17 | 950 |
| 2022-07-12 | 10.31 | $10.25 | — |
| 2022-07-11 | 10.32 | $10.25 | — |
| 2022-07-08 | 10.33 | $10.25 | — |
| 2022-07-07 | 10.35 | $10.25 | — |
| 2022-07-06 | 10.37 | $10.25 | — |
| 2022-07-05 | 10.39 | $10.25 | 1002 |
| 2022-07-01 | 10.41 | $10.25 | 360 |
| 2022-06-30 | 10.44 | $10.34 | 1650 |
| 2022-06-29 | 10.45 | $10.34 | — |
| 2022-06-28 | 10.47 | $10.34 | — |
| 2022-06-27 | 10.49 | $10.34 | 200 |
| 2022-06-24 | 10.51 | $10.37 | — |
| 2022-06-23 | 10.52 | $10.37 | — |
| 2022-06-22 | 10.54 | $10.37 | — |
| 2022-06-21 | 10.56 | $10.37 | 310 |
| 2022-06-17 | 10.58 | $10.53 | — |
| 2022-06-16 | 10.58 | $10.53 | — |
| 2022-06-15 | 10.58 | $10.53 | 102 |
| 2022-06-14 | 10.59 | $10.55 | — |
| 2022-06-13 | 10.59 | $10.55 | 4115 |
| 2022-06-10 | 10.60 | $10.65 | — |
| 2022-06-09 | 10.59 | $10.65 | — |
| 2022-06-08 | 10.59 | $10.65 | — |
| 2022-06-07 | 10.58 | $10.65 | 400 |
| 2022-06-06 | 10.58 | $10.70 | — |
| 2022-06-03 | 10.57 | $10.70 | 350 |
| 2022-06-02 | 10.56 | $10.50 | — |
| 2022-06-01 | 10.57 | $10.50 | 36400 |
| 2022-05-31 | 10.59 | $10.50 | 300 |
| 2022-05-27 | 10.61 | $10.50 | — |
| 2022-05-26 | 10.63 | $10.50 | 700 |
| 2022-05-25 | 10.65 | $10.50 | — |
| 2022-05-24 | 10.67 | $10.50 | — |
| 2022-05-23 | 10.70 | $10.50 | 36700 |
| 2022-05-20 | 10.72 | $10.65 | — |
| 2022-05-19 | 10.74 | $10.65 | — |
| 2022-05-18 | 10.76 | $10.65 | — |
| 2022-05-17 | 10.77 | $10.65 | — |
| 2022-05-16 | 10.79 | $10.65 | — |
| 2022-05-13 | 10.81 | $10.65 | 200 |
| 2022-05-12 | 10.84 | $10.68 | 100 |
| 2022-05-11 | 10.86 | $10.60 | — |
| 2022-05-10 | 10.89 | $10.60 | 105 |
| 2022-05-09 | 10.92 | $10.89 | — |
| 2022-05-06 | 10.93 | $10.89 | — |
| 2022-05-05 | 10.94 | $10.89 | — |
| 2022-05-04 | 10.94 | $10.89 | — |
| 2022-05-03 | 10.95 | $10.89 | — |
| 2022-05-02 | 10.96 | $10.89 | — |
| 2022-04-29 | 10.97 | $10.89 | 6000 |
| 2022-04-28 | 10.98 | $10.95 | — |
| 2022-04-27 | 10.98 | $10.95 | — |
| 2022-04-26 | 10.98 | $10.95 | — |
| 2022-04-25 | 10.99 | $10.95 | — |
| 2022-04-22 | 11.00 | $10.95 | — |
| 2022-04-21 | 11.01 | $10.95 | 6500 |
| 2022-04-20 | 11.02 | $11.00 | — |
| 2022-04-19 | 11.02 | $11.00 | — |
| 2022-04-18 | 11.03 | $11.00 | 400 |
| 2022-04-14 | 11.04 | $11.00 | — |
| 2022-04-13 | 11.04 | $11.00 | 500 |
| 2022-04-12 | 11.05 | $11.00 | 200 |
| 2022-04-11 | 11.07 | $11.00 | — |
| 2022-04-08 | 11.08 | $11.00 | — |
| 2022-04-07 | 11.09 | $11.00 | 300 |
| 2022-04-06 | 11.10 | $11.00 | — |
| 2022-04-05 | 11.12 | $11.00 | 502 |
| 2022-04-04 | 11.14 | $11.00 | — |
| 2022-04-01 | 11.15 | $11.00 | — |
| 2022-03-31 | 11.17 | $11.00 | — |
| 2022-03-30 | 11.19 | $11.00 | 300 |
| 2022-03-29 | 11.21 | $11.21 | 100 |
| 2022-03-28 | 11.21 | $11.21 | — |
| 2022-03-25 | 11.21 | $11.21 | — |
| 2022-03-24 | 11.22 | $11.21 | — |
| 2022-03-23 | 11.22 | $11.21 | 1213 |
| 2022-03-22 | 11.22 | $11.20 | — |
| 2022-03-21 | 11.22 | $11.20 | — |
| 2022-03-18 | 11.22 | $11.20 | 600 |
| 2022-03-17 | 11.23 | $11.22 | — |
| 2022-03-16 | 11.23 | $11.22 | — |
| 2022-03-15 | 11.24 | $11.22 | — |
| 2022-03-14 | 11.24 | $11.22 | — |
| 2022-03-11 | 11.24 | $11.22 | — |
| 2022-03-10 | 11.24 | $11.22 | — |
| 2022-03-09 | 11.24 | $11.22 | — |
| 2022-03-08 | 11.23 | $11.22 | — |
| 2022-03-07 | 11.23 | $11.22 | — |
| 2022-03-04 | 11.22 | $11.22 | 1000 |
| 2022-03-03 | 11.20 | $11.22 | 325 |
| 2022-03-02 | 11.19 | $11.22 | 1900 |
| 2022-03-01 | 11.17 | $11.25 | 100 |
| 2022-02-28 | 11.14 | $11.50 | 700 |
| 2022-02-25 | 11.09 | $11.25 | 2700 |
| 2022-02-24 | 11.06 | $11.00 | — |
| 2022-02-23 | 11.06 | $11.00 | 912 |
| 2022-02-22 | 11.05 | $11.15 | 1882 |
| 2022-02-18 | 11.02 | $11.75 | — |
| 2022-02-17 | 10.93 | $11.75 | 1700 |
| 2022-02-16 | 10.83 | $11.50 | 300 |
| 2022-02-15 | 10.76 | $11.25 | 100 |
| 2022-02-14 | 10.70 | $10.75 | — |
| 2022-02-11 | 10.69 | $10.75 | 10100 |
| 2022-02-10 | 10.68 | $10.72 | — |
| 2022-02-09 | 10.67 | $10.72 | 200 |
| 2022-02-08 | 10.66 | $10.72 | — |
| 2022-02-07 | 10.65 | $10.72 | — |
| 2022-02-04 | 10.63 | $10.72 | 2400 |
| 2022-02-03 | 10.62 | $10.70 | — |
| 2022-02-02 | 10.61 | $10.70 | — |
| 2022-02-01 | 10.59 | $10.70 | — |
| 2022-01-31 | 10.58 | $10.70 | 3400 |
| 2022-01-28 | 10.56 | $10.70 | — |
| 2022-01-27 | 10.54 | $10.70 | 1800 |
| 2022-01-26 | 10.53 | $10.70 | 686 |
| 2022-01-25 | 10.51 | $10.50 | — |
| 2022-01-24 | 10.51 | $10.50 | 100 |
| 2022-01-21 | 10.50 | $10.65 | 1100 |
| 2022-01-20 | 10.49 | $10.45 | 3000 |
| 2022-01-19 | 10.49 | $10.50 | — |
| 2022-01-18 | 10.49 | $10.50 | — |
| 2022-01-14 | 10.48 | $10.50 | — |
| 2022-01-13 | 10.48 | $10.50 | — |
| 2022-01-12 | 10.47 | $10.50 | 300 |
| 2022-01-11 | 10.47 | $10.50 | 400 |
| 2022-01-10 | 10.47 | $10.50 | — |
| 2022-01-07 | 10.47 | $10.50 | 400 |
| 2022-01-06 | 10.46 | $10.50 | 3900 |
| 2022-01-05 | 10.46 | $10.55 | 400 |
| 2022-01-04 | 10.46 | $10.50 | 490 |
| 2022-01-03 | 10.46 | $10.45 | — |
| 2021-12-31 | 10.47 | $10.45 | 700 |
| 2021-12-30 | 10.48 | $10.45 | — |
| 2021-12-29 | 10.49 | $10.45 | 400 |
| 2021-12-28 | 10.49 | $10.40 | 400 |
| 2021-12-27 | 10.51 | $10.40 | 3400 |
| 2021-12-23 | 10.52 | $10.42 | 2900 |
| 2021-12-22 | 10.54 | $10.40 | 7200 |
| 2021-12-21 | 10.55 | $10.49 | 1000 |
| 2021-12-20 | 10.56 | $10.40 | 400 |
| 2021-12-17 | 10.57 | $10.30 | 1400 |
| 2021-12-16 | 10.60 | $10.50 | — |
| 2021-12-15 | 10.61 | $10.50 | 300 |
| 2021-12-14 | 10.61 | $10.60 | 400 |
| 2021-12-13 | 10.60 | $10.65 | — |
| 2021-12-10 | 10.59 | $10.65 | 400 |
| 2021-12-09 | 10.58 | $10.65 | 1500 |
| 2021-12-08 | 10.56 | $10.70 | 400 |
| 2021-12-07 | 10.54 | $10.70 | 400 |
| 2021-12-06 | 10.52 | $10.70 | 300 |
| 2021-12-03 | 10.49 | $10.70 | 600 |
| 2021-12-02 | 10.46 | $10.74 | 400 |
| 2021-12-01 | 10.43 | $10.50 | — |
| 2021-11-30 | 10.42 | $10.50 | — |
| 2021-11-29 | 10.40 | $10.50 | 5300 |
| 2021-11-26 | 10.39 | $10.50 | — |
| 2021-11-24 | 10.37 | $10.50 | — |
| 2021-11-23 | 10.35 | $10.50 | 1300 |
| 2021-11-22 | 10.33 | $10.50 | 7600 |
| 2021-11-19 | 10.31 | $10.35 | — |
| 2021-11-18 | 10.30 | $10.35 | — |
| 2021-11-17 | 10.29 | $10.35 | — |
| 2021-11-16 | 10.27 | $10.35 | 3300 |
| 2021-11-15 | 10.25 | $10.35 | 100 |
| 2021-11-12 | 10.23 | $10.35 | 200 |
| 2021-11-11 | 10.21 | $10.30 | — |
| 2021-11-10 | 10.18 | $10.30 | — |
| 2021-11-09 | 10.15 | $10.30 | 400 |
| 2021-11-08 | 10.12 | $10.30 | 30100 |
| 2021-11-05 | 10.09 | $10.30 | 1000 |
| 2021-11-04 | 10.05 | $10.30 | — |
| 2021-11-03 | 10.01 | $10.30 | 4700 |
| 2021-11-02 | 9.96 | $10.25 | — |
| 2021-11-01 | 9.92 | $10.25 | 400 |
| 2021-10-29 | 9.88 | $10.15 | — |
| 2021-10-28 | 9.83 | $10.15 | 200 |
| 2021-10-27 | 9.79 | $10.20 | 3800 |
| 2021-10-26 | 9.74 | $10.05 | 6500 |
| 2021-10-25 | 9.70 | $10.00 | 12100 |
| 2021-10-22 | 9.67 | $10.00 | 5100 |
| 2021-10-21 | 9.63 | $9.75 | 100 |
| 2021-10-20 | 9.61 | $9.80 | — |
| 2021-10-19 | 9.59 | $9.80 | 6900 |
| 2021-10-18 | 9.56 | $9.61 | 900 |
| 2021-10-15 | 9.56 | $9.55 | — |
| 2021-10-14 | 9.56 | $9.55 | 600 |
| 2021-10-13 | 9.56 | $9.55 | 400 |
| 2021-10-12 | 9.56 | $9.60 | 3100 |
| 2021-10-11 | 9.55 | $9.55 | 100 |
| 2021-10-08 | 9.55 | $9.60 | — |
| 2021-10-07 | 9.55 | $9.60 | 1500 |
| 2021-10-06 | 9.54 | $9.60 | — |
| 2021-10-05 | 9.54 | $9.60 | 1000 |
| 2021-10-04 | 9.53 | $9.50 | 400 |
| 2021-10-01 | 9.53 | $9.50 | 100 |
| 2021-09-30 | 9.53 | $9.60 | 700 |
| 2021-09-29 | 9.53 | $9.50 | 400 |
| 2021-09-28 | 9.53 | $9.50 | 900 |
| 2021-09-27 | 9.53 | $9.50 | 2000 |
| 2021-09-24 | 9.53 | $9.50 | — |
| 2021-09-23 | 9.53 | $9.50 | 500 |
| 2021-09-22 | 9.53 | $9.55 | 400 |
| 2021-09-21 | 9.53 | $9.60 | 26500 |
| 2021-09-20 | 9.52 | $9.55 | 600 |
| 2021-09-17 | 9.52 | $9.55 | 400 |
| 2021-09-16 | 9.51 | $9.55 | 2600 |
| 2021-09-15 | 9.51 | $9.60 | 23800 |
| 2021-09-14 | 9.50 | $9.55 | 500 |
| 2021-09-13 | 9.49 | $9.45 | 400 |
| 2021-09-10 | 9.50 | $9.55 | 500 |
| 2021-09-09 | 9.49 | $9.55 | 5900 |
| 2021-09-08 | 9.48 | $9.50 | 400 |
| 2021-09-07 | 9.48 | $9.45 | 2100 |
| 2021-09-03 | 9.48 | $9.45 | 600 |
| 2021-09-02 | 9.48 | $9.45 | 1000 |
| 2021-09-01 | 9.48 | $9.55 | 1000 |
| 2021-08-31 | 9.47 | $9.50 | 400 |
| 2021-08-30 | 9.46 | $9.50 | — |
| 2021-08-27 | 9.45 | $9.50 | 6200 |
| 2021-08-26 | 9.44 | $9.50 | — |
| 2021-08-25 | 9.43 | $9.50 | 2700 |
| 2021-08-24 | 9.42 | $9.50 | 1500 |
| 2021-08-23 | 9.40 | $9.45 | 300 |
| 2021-08-20 | 9.38 | $9.45 | 300 |
| 2021-08-19 | 9.37 | $9.45 | 100 |
| 2021-08-18 | 9.35 | $9.45 | 186000 |
| 2021-08-17 | 9.33 | $9.45 | 14800 |
| 2021-08-16 | 9.30 | $9.50 | — |
| 2021-08-13 | 9.27 | $9.50 | 43500 |
| 2021-08-12 | 9.24 | $9.45 | 100 |
| 2021-08-11 | 9.20 | $9.45 | 26800 |
| 2021-08-10 | 9.17 | $9.40 | 51400 |
| 2021-08-09 | 9.14 | $9.40 | 48600 |
| 2021-08-06 | 9.10 | $9.30 | 18100 |
| 2021-08-05 | 9.08 | $9.19 | — |
| 2021-08-04 | 9.06 | $9.19 | 4500 |
| 2021-08-03 | 9.04 | $9.15 | 22500 |
| 2021-08-02 | 9.03 | $9.20 | — |
| 2021-07-30 | 9.01 | $9.20 | 24900 |
| 2021-07-29 | 8.98 | $9.15 | 7500 |
| 2021-07-28 | 8.96 | $9.15 | 1500 |
| 2021-07-27 | 8.94 | $9.00 | 49400 |
| 2021-07-26 | 8.93 | $8.90 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.94
2026-07-23
Close Price
$16.75
Vol: 4400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.70
Average
10.96
Maximum
17.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.94 | $16.75 | 4400 |
| 2026-07-22 | 16.96 | $16.75 | 4500 |
| 2026-07-21 | 16.98 | $16.75 | 200 |
| 2026-07-20 | 17.00 | $16.75 | 200 |
| 2026-07-17 | 17.02 | $16.75 | 200 |
| 2026-07-16 | 17.05 | $16.76 | 6406 |
| 2026-07-15 | 17.08 | $16.52 | 10900 |
| 2026-07-14 | 17.16 | $16.99 | 965 |
| 2026-07-13 | 17.15 | $16.99 | 1000 |
| 2026-07-10 | 17.14 | $16.99 | 200 |
| 2026-07-09 | 17.12 | $16.99 | 200 |
| 2026-07-08 | 17.10 | $16.94 | 229 |
| 2026-07-07 | 17.09 | $16.94 | 701 |
| 2026-07-06 | 17.06 | $16.84 | 502 |
| 2026-07-02 | 17.06 | $16.80 | 1300 |
| 2026-07-01 | 17.06 | $16.84 | 6131 |
| 2026-06-30 | 17.04 | $16.83 | 129 |
| 2026-06-29 | 17.03 | $16.83 | 400 |
| 2026-06-26 | 17.01 | $16.83 | 303 |
| 2026-06-25 | 16.98 | $16.78 | 800 |
| 2026-06-24 | 16.95 | $16.78 | 3318 |
| 2026-06-23 | 16.92 | $16.84 | 23 |
| 2026-06-22 | 16.87 | $16.84 | 1628 |
| 2026-06-18 | 16.80 | $16.67 | 723 |
| 2026-06-17 | 16.75 | $16.60 | 802 |
| 2026-06-16 | 16.71 | $16.60 | 520 |
| 2026-06-15 | 16.66 | $16.55 | 5900 |
| 2026-06-12 | 16.60 | $16.52 | 2800 |
| 2026-06-11 | 16.54 | $16.52 | 2721 |
| 2026-06-10 | 16.47 | $16.47 | 4900 |
| 2026-06-09 | 16.39 | $16.60 | 24700 |
| 2026-06-08 | 16.27 | $16.60 | 30 |
| 2026-06-05 | 16.12 | $16.60 | 313 |
| 2026-06-04 | 15.95 | $16.50 | 13500 |
| 2026-06-03 | 15.76 | $16.60 | 943 |
| 2026-06-02 | 15.52 | $16.60 | 1800 |
| 2026-06-01 | 15.24 | $16.30 | 6700 |
| 2026-05-29 | 14.98 | $16.00 | 2900 |
| 2026-05-28 | 14.74 | $14.99 | 300 |
| 2026-05-27 | 14.67 | $14.85 | 5100 |
| 2026-05-26 | 14.61 | $14.70 | 300 |
| 2026-05-22 | 14.58 | $14.49 | 21000 |
| 2026-05-21 | 14.59 | $14.49 | 500 |
| 2026-05-20 | 14.59 | $14.48 | 711 |
| 2026-05-19 | 14.60 | $14.55 | 1500 |
| 2026-05-18 | 14.60 | $14.55 | 2700 |
| 2026-05-15 | 14.60 | $14.55 | 2346 |
| 2026-05-14 | 14.59 | $14.65 | 100 |
| 2026-05-13 | 14.56 | $14.65 | 207 |
| 2026-05-12 | 14.52 | $14.57 | 425 |
| 2026-05-11 | 14.50 | $14.40 | 5100 |
| 2026-05-08 | 14.50 | $14.57 | 500 |
| 2026-05-07 | 14.47 | $14.50 | 3200 |
| 2026-05-06 | 14.45 | $14.64 | 246 |
| 2026-05-05 | 14.40 | $14.64 | 600 |
| 2026-05-04 | 14.33 | $14.64 | 306 |
| 2026-05-01 | 14.26 | $14.40 | 800 |
| 2026-04-30 | 14.22 | $14.40 | 3112 |
| 2026-04-29 | 14.18 | $14.40 | 3112 |
| 2026-04-28 | 14.13 | $14.40 | 4017 |
| 2026-04-27 | 14.08 | $14.30 | 2512 |
| 2026-04-24 | 14.03 | $14.25 | 500 |
| 2026-04-23 | 13.99 | $14.25 | 1640 |
| 2026-04-22 | 13.94 | $13.95 | 4200 |
| 2026-04-21 | 13.95 | $14.02 | 2301 |
| 2026-04-20 | 13.95 | $14.10 | 700 |
| 2026-04-17 | 13.93 | $14.10 | 541 |
| 2026-04-16 | 13.90 | $13.96 | 700 |
| 2026-04-15 | 13.90 | $14.00 | 1200 |
| 2026-04-14 | 13.90 | $13.99 | 9300 |
| 2026-04-13 | 13.89 | $14.00 | 2720 |
| 2026-04-10 | 13.89 | $13.99 | 5678 |
| 2026-04-09 | 13.89 | $13.99 | 6822 |
| 2026-04-08 | 13.89 | $14.00 | 2300 |
| 2026-04-07 | 13.88 | $13.99 | 25100 |
| 2026-04-06 | 13.88 | $13.92 | 914 |
| 2026-04-02 | 13.90 | $14.00 | 1199 |
| 2026-04-01 | 13.90 | $14.00 | 6700 |
| 2026-03-31 | 13.90 | $13.90 | 7600 |
| 2026-03-30 | 13.93 | $13.65 | 600 |
| 2026-03-27 | 14.01 | $13.85 | 400 |
| 2026-03-26 | 14.07 | $14.00 | 1306 |
| 2026-03-25 | 14.10 | $14.00 | 4401 |
| 2026-03-24 | 14.15 | $14.00 | 4600 |
| 2026-03-23 | 14.20 | $14.00 | 5803 |
| 2026-03-20 | 14.25 | $13.99 | 1100 |
| 2026-03-19 | 14.33 | $13.99 | 5800 |
| 2026-03-18 | 14.41 | $14.00 | 5100 |
| 2026-03-17 | 14.50 | $14.05 | 900 |
| 2026-03-16 | 14.60 | $14.05 | 1712 |
| 2026-03-13 | 14.72 | $14.15 | 407 |
| 2026-03-12 | 14.83 | $14.19 | 2600 |
| 2026-03-11 | 14.95 | $14.30 | 1440 |
| 2026-03-10 | 15.07 | $14.50 | 600 |
| 2026-03-09 | 15.16 | $14.70 | 504 |
| 2026-03-06 | 15.23 | $14.70 | 1232 |
| 2026-03-05 | 15.30 | $14.85 | 4120 |
| 2026-03-04 | 15.35 | $14.95 | 1003 |
| 2026-03-03 | 15.38 | $14.95 | 1203 |
| 2026-03-02 | 15.42 | $14.99 | 6 |
| 2026-02-27 | 15.45 | $14.99 | 23924 |
| 2026-02-26 | 15.48 | $15.24 | 326 |
| 2026-02-25 | 15.46 | $15.24 | 326 |
| 2026-02-24 | 15.44 | $15.24 | 326 |
| 2026-02-23 | 15.41 | $15.24 | 1100 |
| 2026-02-20 | 15.37 | $15.45 | 106 |
| 2026-02-19 | 15.27 | $15.24 | 4300 |
| 2026-02-18 | 15.20 | $15.30 | 3548 |
| 2026-02-17 | 15.10 | $15.24 | — |
| 2026-02-13 | 14.99 | $15.24 | 4200 |
| 2026-02-12 | 14.87 | $15.05 | 1600 |
| 2026-02-11 | 14.76 | $15.21 | — |
| 2026-02-10 | 14.59 | $15.21 | 508 |
| 2026-02-09 | 14.40 | $15.21 | 1049 |
| 2026-02-06 | 14.17 | $14.61 | 2500 |
| 2026-02-05 | 14.02 | $14.09 | 500 |
| 2026-02-04 | 13.96 | $14.09 | 2020 |
| 2026-02-03 | 13.89 | $13.99 | 90 |
| 2026-02-02 | 13.83 | $13.99 | 1800 |
| 2026-01-30 | 13.76 | $13.90 | — |
| 2026-01-29 | 13.69 | $13.90 | 3600 |
| 2026-01-28 | 13.61 | $13.60 | 500 |
| 2026-01-27 | 13.57 | $13.65 | 522 |
| 2026-01-26 | 13.52 | $13.65 | 802 |
| 2026-01-23 | 13.46 | $13.63 | 2100 |
| 2026-01-22 | 13.39 | $13.67 | 8700 |
| 2026-01-21 | 13.30 | $13.65 | 2246 |
| 2026-01-20 | 13.20 | $13.30 | 1100 |
| 2026-01-16 | 13.15 | $13.20 | 2000 |
| 2026-01-15 | 13.12 | $13.20 | 10400 |
| 2026-01-14 | 13.08 | $13.22 | 6400 |
| 2026-01-13 | 13.03 | $13.10 | 2000 |
| 2026-01-12 | 12.99 | $13.05 | 3900 |
| 2026-01-09 | 12.96 | $13.04 | 500 |
| 2026-01-08 | 12.93 | $13.05 | 1800 |
| 2026-01-07 | 12.88 | $13.04 | 1837 |
| 2026-01-06 | 12.83 | $13.01 | 9100 |
| 2026-01-05 | 12.78 | $12.98 | 17200 |
| 2026-01-02 | 12.73 | $12.98 | 159 |
| 2025-12-31 | 12.66 | $12.98 | 500 |
| 2025-12-30 | 12.59 | $12.99 | 318 |
| 2025-12-29 | 12.50 | $12.60 | 820 |
| 2025-12-26 | 12.48 | $12.50 | 56 |
| 2025-12-24 | 12.48 | $12.50 | 200 |
| 2025-12-23 | 12.47 | $12.50 | 400 |
| 2025-12-22 | 12.47 | $12.50 | 438900 |
| 2025-12-19 | 12.46 | $12.28 | 400 |
| 2025-12-18 | 12.50 | $12.28 | 1320 |
| 2025-12-17 | 12.55 | $12.89 | 900 |
| 2025-12-16 | 12.48 | $12.36 | 2012 |
| 2025-12-15 | 12.51 | $12.41 | 3824 |
| 2025-12-12 | 12.53 | $12.69 | 7500 |
| 2025-12-11 | 12.49 | $12.60 | 1300 |
| 2025-12-10 | 12.47 | $12.55 | 2932 |
| 2025-12-09 | 12.46 | $12.50 | 1200 |
| 2025-12-08 | 12.45 | $12.27 | 3425 |
| 2025-12-05 | 12.49 | $12.40 | 1300 |
| 2025-12-04 | 12.51 | $12.50 | 200 |
| 2025-12-03 | 12.51 | $12.50 | 500 |
| 2025-12-02 | 12.52 | $12.55 | 1933 |
| 2025-12-01 | 12.51 | $12.64 | 1107 |
| 2025-11-28 | 12.48 | $12.49 | 1200 |
| 2025-11-26 | 12.49 | $12.50 | 3700 |
| 2025-11-25 | 12.48 | $12.50 | 4100 |
| 2025-11-24 | 12.48 | $12.40 | 600 |
| 2025-11-21 | 12.50 | $12.50 | 3200 |
| 2025-11-20 | 12.51 | $12.50 | 2014 |
| 2025-11-19 | 12.51 | $12.32 | 600 |
| 2025-11-18 | 12.55 | $12.54 | 1804 |
| 2025-11-17 | 12.55 | $12.50 | 1100 |
| 2025-11-14 | 12.56 | $12.50 | 2400 |
| 2025-11-13 | 12.57 | $12.54 | 845 |
| 2025-11-12 | 12.58 | $12.55 | 708 |
| 2025-11-11 | 12.58 | $12.40 | 400 |
| 2025-11-10 | 12.62 | $12.40 | 500 |
| 2025-11-07 | 12.66 | $12.50 | 600 |
| 2025-11-06 | 12.69 | $12.55 | 4425 |
| 2025-11-05 | 12.71 | $12.80 | 1300 |
| 2025-11-04 | 12.68 | $12.55 | 1300 |
| 2025-11-03 | 12.69 | $12.55 | 74900 |
| 2025-10-31 | 12.71 | $12.95 | 1300 |
| 2025-10-30 | 12.65 | $12.95 | 1300 |
| 2025-10-29 | 12.58 | $12.90 | 1300 |
| 2025-10-28 | 12.50 | $12.99 | 3500 |
| 2025-10-27 | 12.40 | $12.58 | 200 |
| 2025-10-24 | 12.36 | $12.39 | 8810 |
| 2025-10-23 | 12.36 | $12.20 | 6400 |
| 2025-10-22 | 12.40 | $12.45 | 4439 |
| 2025-10-21 | 12.39 | $12.55 | 15310 |
| 2025-10-20 | 12.36 | $12.25 | 18849 |
| 2025-10-17 | 12.39 | $12.29 | 14125 |
| 2025-10-16 | 12.41 | $12.15 | 4600 |
| 2025-10-15 | 12.47 | $12.37 | 8300 |
| 2025-10-14 | 12.49 | $12.30 | 11120 |
| 2025-10-13 | 12.54 | $12.18 | 600 |
| 2025-10-10 | 12.61 | $12.25 | 2511 |
| 2025-10-09 | 12.68 | $12.41 | 2300 |
| 2025-10-08 | 12.72 | $12.75 | 700 |
| 2025-10-07 | 12.70 | $12.69 | 2400 |
| 2025-10-06 | 12.69 | $12.38 | 5800 |
| 2025-10-03 | 12.74 | $12.46 | 1000 |
| 2025-10-02 | 12.78 | $12.54 | 4402 |
| 2025-10-01 | 12.82 | $12.55 | 7800 |
| 2025-09-30 | 12.85 | $12.60 | 8940 |
| 2025-09-29 | 12.88 | $12.66 | 8600 |
| 2025-09-26 | 12.89 | $12.75 | 2502 |
| 2025-09-25 | 12.89 | $12.62 | 8305 |
| 2025-09-24 | 12.92 | $12.75 | 632 |
| 2025-09-23 | 12.92 | $12.80 | 17600 |
| 2025-09-22 | 12.90 | $12.99 | 537 |
| 2025-09-19 | 12.85 | $13.00 | 900 |
| 2025-09-18 | 12.78 | $12.80 | 1907 |
| 2025-09-17 | 12.74 | $12.75 | 217 |
| 2025-09-16 | 12.70 | $12.75 | 100 |
| 2025-09-15 | 12.65 | $12.75 | 2200 |
| 2025-09-12 | 12.60 | $12.74 | 1100 |
| 2025-09-11 | 12.54 | $12.59 | 2000 |
| 2025-09-10 | 12.49 | $12.49 | 300 |
| 2025-09-09 | 12.46 | $12.47 | — |
| 2025-09-08 | 12.43 | $12.47 | 536 |
| 2025-09-05 | 12.39 | $12.48 | 300 |
| 2025-09-04 | 12.33 | $12.48 | 1000 |
| 2025-09-03 | 12.27 | $12.33 | — |
| 2025-09-02 | 12.23 | $12.33 | 466 |
| 2025-08-29 | 12.18 | $12.33 | 26100 |
| 2025-08-28 | 12.13 | $12.20 | 7600 |
| 2025-08-27 | 12.09 | $12.20 | 10710 |
| 2025-08-26 | 12.04 | $12.13 | 2300 |
| 2025-08-25 | 12.00 | $12.10 | 5700 |
| 2025-08-22 | 11.95 | $12.00 | 500 |
| 2025-08-21 | 11.92 | $12.00 | 2000 |
| 2025-08-20 | 11.88 | $11.99 | 1116 |
| 2025-08-19 | 11.84 | $11.99 | 600 |
| 2025-08-18 | 11.79 | $11.75 | — |
| 2025-08-15 | 11.78 | $11.75 | — |
| 2025-08-14 | 11.77 | $11.75 | 1900 |
| 2025-08-13 | 11.76 | $11.75 | 10335 |
| 2025-08-12 | 11.74 | $11.75 | 9003 |
| 2025-08-11 | 11.72 | $11.75 | 1000 |
| 2025-08-08 | 11.70 | $11.67 | 300 |
| 2025-08-07 | 11.69 | $11.67 | 600 |
| 2025-08-06 | 11.68 | $11.64 | 5218 |
| 2025-08-05 | 11.66 | $11.65 | — |
| 2025-08-04 | 11.65 | $11.65 | 7217 |
| 2025-08-01 | 11.63 | $11.50 | 20800 |
| 2025-07-31 | 11.64 | $11.65 | 1 |
| 2025-07-30 | 11.62 | $11.65 | — |
| 2025-07-29 | 11.59 | $11.65 | 706 |
| 2025-07-28 | 11.56 | $11.65 | 1800 |
| 2025-07-25 | 11.52 | $11.59 | 2700 |
| 2025-07-24 | 11.49 | $11.57 | 6500 |
| 2025-07-23 | 11.45 | $11.57 | 14600 |
| 2025-07-22 | 11.41 | $11.35 | 9522 |
| 2025-07-21 | 11.41 | $11.39 | 4500 |
| 2025-07-18 | 11.40 | $11.26 | 1200 |
| 2025-07-17 | 11.42 | $11.34 | 3100 |
| 2025-07-16 | 11.41 | $11.40 | 4400 |
| 2025-07-15 | 11.40 | $11.39 | 1500 |
| 2025-07-14 | 11.38 | $11.50 | 3000 |
| 2025-07-11 | 11.34 | $11.45 | 2200 |
| 2025-07-10 | 11.30 | $11.45 | 1200 |
| 2025-07-09 | 11.25 | $11.45 | 3800 |
| 2025-07-08 | 11.19 | $11.25 | 900 |
| 2025-07-07 | 11.17 | $11.25 | 1212 |
| 2025-07-03 | 11.14 | $11.25 | 700 |
| 2025-07-02 | 11.11 | $11.22 | 800 |
| 2025-07-01 | 11.07 | $11.20 | 500 |
| 2025-06-30 | 11.04 | $11.23 | 1101 |
| 2025-06-27 | 10.99 | $11.24 | 21410 |
| 2025-06-26 | 10.94 | $11.00 | 3400 |
| 2025-06-25 | 10.92 | $10.95 | 8700 |
| 2025-06-24 | 10.92 | $10.93 | 2641 |
| 2025-06-23 | 10.91 | $10.94 | 1500 |
| 2025-06-20 | 10.91 | $10.90 | — |
| 2025-06-18 | 10.91 | $10.90 | 4800 |
| 2025-06-17 | 10.91 | $10.90 | 3400 |
| 2025-06-16 | 10.91 | $10.81 | 3400 |
| 2025-06-13 | 10.93 | $10.90 | 3200 |
| 2025-06-12 | 10.93 | $10.87 | 1100 |
| 2025-06-11 | 10.94 | $10.98 | 4200 |
| 2025-06-10 | 10.93 | $10.95 | 2300 |
| 2025-06-09 | 10.93 | $10.83 | 5914 |
| 2025-06-06 | 10.94 | $10.95 | 2100 |
| 2025-06-05 | 10.94 | $11.00 | 2300 |
| 2025-06-04 | 10.92 | $11.00 | 1700 |
| 2025-06-03 | 10.91 | $10.85 | 6716 |
| 2025-06-02 | 10.92 | $10.95 | 13200 |
| 2025-05-30 | 10.91 | $10.94 | 2300 |
| 2025-05-29 | 10.90 | $11.00 | — |
| 2025-05-28 | 10.88 | $11.00 | — |
| 2025-05-27 | 10.85 | $11.00 | 300 |
| 2025-05-23 | 10.82 | $11.00 | 300 |
| 2025-05-22 | 10.78 | $10.90 | 500 |
| 2025-05-21 | 10.76 | $10.90 | 1200 |
| 2025-05-20 | 10.74 | $10.88 | 700 |
| 2025-05-19 | 10.72 | $10.66 | 2300 |
| 2025-05-16 | 10.74 | $10.64 | 318 |
| 2025-05-15 | 10.77 | $10.62 | 7700 |
| 2025-05-14 | 10.81 | $10.90 | 2300 |
| 2025-05-13 | 10.80 | $10.90 | 2400 |
| 2025-05-12 | 10.78 | $10.94 | 400 |
| 2025-05-09 | 10.76 | $10.69 | 6515 |
| 2025-05-08 | 10.78 | $10.80 | 637 |
| 2025-05-07 | 10.78 | $10.80 | 219 |
| 2025-05-06 | 10.79 | $10.95 | — |
| 2025-05-05 | 10.76 | $10.95 | — |
| 2025-05-02 | 10.74 | $10.95 | 400 |
| 2025-05-01 | 10.71 | $10.95 | — |
| 2025-04-30 | 10.67 | $10.95 | — |
| 2025-04-29 | 10.63 | $10.95 | — |
| 2025-04-28 | 10.58 | $10.95 | — |
| 2025-04-25 | 10.53 | $10.95 | — |
| 2025-04-24 | 10.47 | $10.95 | 400 |
| 2025-04-23 | 10.40 | $10.70 | 1800 |
| 2025-04-22 | 10.38 | $10.50 | 700 |
| 2025-04-21 | 10.39 | $10.29 | 900 |
| 2025-04-17 | 10.46 | $10.33 | 36315 |
| 2025-04-16 | 10.53 | $10.20 | 800 |
| 2025-04-15 | 10.64 | $10.39 | 3100 |
| 2025-04-14 | 10.73 | $10.39 | 720 |
| 2025-04-11 | 10.83 | $10.40 | 500 |
| 2025-04-10 | 10.96 | $10.49 | 415 |
| 2025-04-09 | 11.08 | $10.50 | 7100 |
| 2025-04-08 | 11.22 | $10.80 | 3000 |
| 2025-04-07 | 11.33 | $11.25 | 300 |
| 2025-04-04 | 11.35 | $11.25 | 1227 |
| 2025-04-03 | 11.38 | $11.35 | 500 |
| 2025-04-02 | 11.40 | $11.35 | 502 |
| 2025-04-01 | 11.41 | $11.34 | 1000 |
| 2025-03-31 | 11.44 | $11.34 | 2300 |
| 2025-03-28 | 11.46 | $11.34 | 500 |
| 2025-03-27 | 11.49 | $11.35 | 1600 |
| 2025-03-26 | 11.53 | $11.38 | 5033 |
| 2025-03-25 | 11.56 | $11.49 | — |
| 2025-03-24 | 11.58 | $11.49 | 310 |
| 2025-03-21 | 11.59 | $11.49 | 2003 |
| 2025-03-20 | 11.61 | $11.55 | 2500 |
| 2025-03-19 | 11.62 | $11.58 | 100 |
| 2025-03-18 | 11.63 | $11.58 | 100 |
| 2025-03-17 | 11.64 | $11.58 | 200 |
| 2025-03-14 | 11.65 | $11.50 | 900 |
| 2025-03-13 | 11.67 | $11.45 | 14400 |
| 2025-03-12 | 11.71 | $11.54 | 1545 |
| 2025-03-11 | 11.74 | $11.54 | 800 |
| 2025-03-10 | 11.77 | $11.54 | 2249 |
| 2025-03-07 | 11.81 | $11.71 | 6100 |
| 2025-03-06 | 11.82 | $11.62 | 1500 |
| 2025-03-05 | 11.84 | $11.70 | 1900 |
| 2025-03-04 | 11.85 | $11.70 | 4608 |
| 2025-03-03 | 11.86 | $11.74 | — |
| 2025-02-28 | 11.87 | $11.74 | 248 |
| 2025-02-27 | 11.87 | $11.79 | 1600 |
| 2025-02-26 | 11.86 | $11.79 | 1600 |
| 2025-02-25 | 11.85 | $11.79 | 1600 |
| 2025-02-24 | 11.84 | $11.79 | 1700 |
| 2025-02-21 | 11.82 | $11.79 | 400 |
| 2025-02-20 | 11.80 | $11.80 | 200 |
| 2025-02-19 | 11.77 | $11.85 | 620 |
| 2025-02-18 | 11.73 | $11.72 | 1000 |
| 2025-02-14 | 11.70 | $11.74 | 1624 |
| 2025-02-13 | 11.66 | $11.74 | 17300 |
| 2025-02-12 | 11.62 | $11.50 | 6600 |
| 2025-02-11 | 11.62 | $11.56 | 1300 |
| 2025-02-10 | 11.61 | $11.58 | 2109 |
| 2025-02-07 | 11.58 | $11.58 | 517 |
| 2025-02-06 | 11.56 | $11.60 | 2200 |
| 2025-02-05 | 11.52 | $11.62 | 800 |
| 2025-02-04 | 11.47 | $11.62 | 9545 |
| 2025-02-03 | 11.41 | $11.62 | — |
| 2025-01-31 | 11.34 | $11.62 | 1400 |
| 2025-01-30 | 11.26 | $11.62 | 1600 |
| 2025-01-29 | 11.17 | $11.46 | 10815 |
| 2025-01-28 | 11.09 | $11.45 | 5805 |
| 2025-01-27 | 11.00 | $11.25 | 3800 |
| 2025-01-24 | 10.94 | $11.10 | 4020 |
| 2025-01-23 | 10.90 | $10.90 | — |
| 2025-01-22 | 10.90 | $10.90 | 15000 |
| 2025-01-21 | 10.89 | $10.90 | 600 |
| 2025-01-17 | 10.89 | $10.91 | 500 |
| 2025-01-16 | 10.88 | $10.91 | 2900 |
| 2025-01-15 | 10.87 | $10.97 | 1745 |
| 2025-01-14 | 10.84 | $10.97 | 3700 |
| 2025-01-13 | 10.82 | $10.80 | 600 |
| 2025-01-10 | 10.82 | $10.80 | 650 |
| 2025-01-08 | 10.82 | $10.80 | 1500 |
| 2025-01-07 | 10.83 | $10.75 | 500 |
| 2025-01-06 | 10.84 | $10.75 | 103 |
| 2025-01-03 | 10.86 | $10.75 | 41036 |
| 2025-01-02 | 10.88 | $10.75 | 200 |
| 2024-12-31 | 10.90 | $10.90 | 900 |
| 2024-12-30 | 10.89 | $10.80 | 672 |
| 2024-12-27 | 10.91 | $10.80 | 672 |
| 2024-12-26 | 10.93 | $10.80 | 672 |
| 2024-12-24 | 10.94 | $10.80 | 672 |
| 2024-12-23 | 10.97 | $10.80 | 700 |
| 2024-12-20 | 10.99 | $10.85 | 2500 |
| 2024-12-19 | 11.01 | $10.85 | 6500 |
| 2024-12-18 | 11.03 | $10.81 | 2600 |
| 2024-12-17 | 11.05 | $10.85 | 4305 |
| 2024-12-16 | 11.08 | $10.90 | 900 |
| 2024-12-13 | 11.10 | $10.93 | — |
| 2024-12-12 | 11.11 | $10.93 | 800 |
| 2024-12-11 | 11.12 | $10.90 | 1117 |
| 2024-12-10 | 11.14 | $10.90 | 400 |
| 2024-12-09 | 11.17 | $10.91 | 600 |
| 2024-12-06 | 11.19 | $10.90 | 200 |
| 2024-12-05 | 11.21 | $10.95 | 700 |
| 2024-12-04 | 11.23 | $11.08 | 1009 |
| 2024-12-03 | 11.22 | $11.20 | 2530 |
| 2024-12-02 | 11.19 | $11.40 | 325 |
| 2024-11-29 | 11.10 | $11.25 | 100 |
| 2024-11-27 | 11.03 | $11.37 | 5100 |
| 2024-11-26 | 10.92 | $11.40 | 500 |
| 2024-11-25 | 10.78 | $11.39 | 2821 |
| 2024-11-22 | 10.62 | $10.95 | 4900 |
| 2024-11-21 | 10.53 | $10.60 | 2400 |
| 2024-11-20 | 10.50 | $10.46 | 3500 |
| 2024-11-19 | 10.49 | $10.55 | 816 |
| 2024-11-18 | 10.46 | $10.60 | 9200 |
| 2024-11-15 | 10.41 | $10.44 | — |
| 2024-11-14 | 10.39 | $10.45 | 1800 |
| 2024-11-13 | 10.36 | $10.50 | 10100 |
| 2024-11-12 | 10.31 | $10.39 | 1500 |
| 2024-11-11 | 10.29 | $10.39 | 2000 |
| 2024-11-08 | 10.25 | $10.39 | 4317 |
| 2024-11-07 | 10.21 | $10.27 | 1300 |
| 2024-11-06 | 10.19 | $10.40 | 2600 |
| 2024-11-05 | 10.13 | $10.20 | 6135 |
| 2024-11-04 | 10.11 | $10.10 | 2300 |
| 2024-11-01 | 10.11 | $10.19 | 21000 |
| 2024-10-31 | 10.08 | $10.15 | 9738 |
| 2024-10-30 | 10.06 | $10.25 | 1500 |
| 2024-10-29 | 10.02 | $10.05 | 925 |
| 2024-10-28 | 10.01 | $10.00 | 2000 |
| 2024-10-25 | 10.01 | $10.00 | 50 |
| 2024-10-24 | 10.00 | $10.00 | 3500 |
| 2024-10-23 | 10.00 | $10.10 | 6900 |
| 2024-10-22 | 9.98 | $10.14 | 2344 |
| 2024-10-21 | 9.94 | $9.98 | 600 |
| 2024-10-18 | 9.94 | $9.93 | — |
| 2024-10-17 | 9.94 | $9.93 | 1000 |
| 2024-10-16 | 9.94 | $9.90 | 2100 |
| 2024-10-15 | 9.95 | $9.90 | 300 |
| 2024-10-14 | 9.96 | $9.91 | 300 |
| 2024-10-11 | 9.97 | $9.95 | — |
| 2024-10-10 | 9.98 | $9.95 | 800 |
| 2024-10-09 | 9.98 | $9.96 | 700 |
| 2024-10-08 | 9.98 | $9.99 | — |
| 2024-10-07 | 9.98 | $9.99 | — |
| 2024-10-04 | 9.98 | $9.99 | 300 |
| 2024-10-03 | 9.97 | $9.95 | 200 |
| 2024-10-02 | 9.97 | $9.93 | 2900 |
| 2024-10-01 | 9.98 | $9.93 | 2900 |
| 2024-09-30 | 9.99 | $9.89 | 2900 |
| 2024-09-27 | 10.01 | $9.90 | 200 |
| 2024-09-26 | 10.03 | $9.95 | — |
| 2024-09-25 | 10.04 | $9.95 | — |
| 2024-09-24 | 10.05 | $9.95 | 1600 |
| 2024-09-23 | 10.06 | $9.99 | 200 |
| 2024-09-20 | 10.07 | $10.00 | 1400 |
| 2024-09-19 | 10.08 | $10.00 | 2200 |
| 2024-09-18 | 10.08 | $10.07 | 200 |
| 2024-09-17 | 10.08 | $10.07 | 200 |
| 2024-09-16 | 10.07 | $10.00 | 2700 |
| 2024-09-13 | 10.07 | $10.07 | 1100 |
| 2024-09-12 | 10.06 | $10.10 | 1100 |
| 2024-09-11 | 10.04 | $10.10 | 24018 |
| 2024-09-10 | 10.02 | $10.10 | 32318 |
| 2024-09-09 | 9.99 | $10.10 | 300 |
| 2024-09-06 | 9.96 | $10.10 | 1900 |
| 2024-09-05 | 9.92 | $9.81 | — |
| 2024-09-04 | 9.93 | $9.81 | 6200 |
| 2024-09-03 | 9.95 | $9.86 | 3200 |
| 2024-08-30 | 9.96 | $9.94 | 1100 |
| 2024-08-29 | 9.95 | $9.98 | 400 |
| 2024-08-28 | 9.94 | $9.98 | 1400 |
| 2024-08-27 | 9.92 | $9.85 | 13 |
| 2024-08-26 | 9.92 | $9.85 | 13 |
| 2024-08-23 | 9.93 | $9.85 | 750 |
| 2024-08-22 | 9.94 | $9.85 | 750 |
| 2024-08-21 | 9.94 | $9.85 | 1700 |
| 2024-08-20 | 9.95 | $9.89 | 500 |
| 2024-08-19 | 9.95 | $9.89 | 500 |
| 2024-08-16 | 9.94 | $9.89 | 500 |
| 2024-08-15 | 9.94 | $9.89 | 1500 |
| 2024-08-14 | 9.93 | $9.83 | 8500 |
| 2024-08-13 | 9.94 | $9.83 | 8500 |
| 2024-08-12 | 9.94 | $9.75 | 3620 |
| 2024-08-09 | 9.97 | $9.82 | 700 |
| 2024-08-08 | 9.98 | $9.82 | 201 |
| 2024-08-07 | 9.99 | $9.80 | 12825 |
| 2024-08-06 | 10.00 | $9.95 | 38400 |
| 2024-08-05 | 9.99 | $10.15 | 100 |
| 2024-08-02 | 9.93 | $10.15 | 100 |
| 2024-08-01 | 9.85 | $10.11 | 1900 |
| 2024-07-31 | 9.78 | $10.11 | 2706 |
| 2024-07-30 | 9.69 | $9.85 | 1800 |
| 2024-07-29 | 9.64 | $9.84 | 200 |
| 2024-07-26 | 9.58 | $9.75 | 1200 |
| 2024-07-25 | 9.53 | $9.75 | 14618 |
| 2024-07-24 | 9.47 | $9.75 | 8400 |
| 2024-07-23 | 9.41 | $9.65 | 2151 |
| 2024-07-22 | 9.35 | $9.65 | 2151 |
| 2024-07-19 | 9.29 | $9.65 | 1431 |
| 2024-07-18 | 9.21 | $9.70 | 2151 |
| 2024-07-17 | 9.11 | $9.70 | 36551 |
| 2024-07-16 | 9.00 | $9.20 | 12604 |
| 2024-07-15 | 8.98 | $9.09 | 200 |
| 2024-07-09 | 8.97 | $9.09 | 3093 |
| 2024-07-05 | 8.97 | $8.95 | 126 |
| 2024-07-02 | 8.99 | $8.90 | 6464 |
| 2024-07-01 | 9.04 | $9.00 | 4703 |
| 2024-06-28 | 9.06 | $9.10 | 213 |
| 2024-06-26 | 9.08 | $9.10 | 913 |
| 2024-06-25 | 9.09 | $9.10 | 235 |
| 2024-06-24 | 9.11 | $9.10 | 266 |
| 2024-06-20 | 9.14 | $9.05 | 804 |
| 2024-06-17 | 9.18 | $9.10 | 5863 |
| 2024-06-14 | 9.21 | $9.10 | 105 |
| 2024-06-13 | 9.26 | $9.00 | 2609 |
| 2024-06-12 | 9.33 | $9.13 | 2625 |
| 2024-06-11 | 9.38 | $9.40 | 2608 |
| 2024-06-10 | 9.39 | $9.30 | 4097 |
| 2024-06-05 | 9.43 | $9.40 | 3551 |
| 2024-06-04 | 9.44 | $9.40 | 1690 |
| 2024-05-20 | 9.46 | $9.45 | 12544 |
| 2024-05-16 | 9.48 | $9.45 | 912 |
| 2024-05-06 | 9.50 | $9.44 | 223 |
| 2024-05-01 | 9.52 | $9.44 | 2560 |
| 2024-04-29 | 9.55 | $9.44 | 15762 |
| 2024-04-23 | 9.58 | $9.48 | 700 |
| 2024-04-22 | 9.61 | $9.50 | 2312 |
| 2024-04-19 | 9.64 | $9.60 | 3645 |
| 2024-04-18 | 9.65 | $9.59 | 6782 |
| 2024-04-16 | 9.67 | $9.57 | 20012 |
| 2024-04-10 | 9.70 | $9.60 | 340 |
| 2024-04-01 | 9.72 | $9.60 | 6783 |
| 2024-03-28 | 9.75 | $9.82 | 17500 |
| 2024-03-21 | 9.74 | $9.76 | 1021 |
| 2024-03-15 | 9.73 | $9.65 | 1383 |
| 2024-03-14 | 9.75 | $9.70 | 4576 |
| 2024-03-13 | 9.76 | $9.70 | 1860 |
| 2024-03-11 | 9.78 | $9.69 | 6700 |
| 2024-02-28 | 9.80 | $9.70 | 3950 |
| 2024-02-27 | 9.82 | $9.75 | — |
| 2024-02-26 | 9.83 | $9.75 | — |
| 2024-02-23 | 9.85 | $9.75 | — |
| 2024-02-22 | 9.86 | $9.75 | 4710 |
| 2024-02-21 | 9.88 | $9.90 | — |
| 2024-02-20 | 9.87 | $9.90 | — |
| 2024-02-16 | 9.86 | $9.90 | — |
| 2024-02-15 | 9.84 | $9.90 | — |
| 2024-02-14 | 9.83 | $9.90 | — |
| 2024-02-13 | 9.81 | $9.90 | — |
| 2024-02-12 | 9.79 | $9.90 | 600 |
| 2024-02-09 | 9.76 | $9.70 | — |
| 2024-02-08 | 9.77 | $9.70 | 1512 |
| 2024-02-07 | 9.78 | $9.70 | — |
| 2024-02-06 | 9.80 | $9.70 | — |
| 2024-02-05 | 9.82 | $9.70 | — |
| 2024-02-02 | 9.84 | $9.70 | 100 |
| 2024-02-01 | 9.86 | $9.75 | 7214 |
| 2024-01-31 | 9.87 | $9.90 | — |
| 2024-01-30 | 9.86 | $9.90 | 8601 |
| 2024-01-29 | 9.84 | $9.90 | — |
| 2024-01-26 | 9.82 | $9.90 | — |
| 2024-01-25 | 9.80 | $9.90 | 6002 |
| 2024-01-24 | 9.77 | $9.75 | 980 |
| 2024-01-23 | 9.77 | $9.74 | — |
| 2024-01-22 | 9.77 | $9.74 | — |
| 2024-01-19 | 9.78 | $9.74 | — |
| 2024-01-18 | 9.78 | $9.74 | 200 |
| 2024-01-17 | 9.78 | $9.70 | — |
| 2024-01-16 | 9.79 | $9.70 | — |
| 2024-01-12 | 9.80 | $9.70 | 1900 |
| 2024-01-11 | 9.81 | $9.74 | 712 |
| 2024-01-10 | 9.81 | $9.72 | — |
| 2024-01-09 | 9.82 | $9.72 | 1412 |
| 2024-01-08 | 9.83 | $9.82 | — |
| 2024-01-05 | 9.82 | $9.82 | — |
| 2024-01-04 | 9.81 | $9.82 | 200 |
| 2024-01-03 | 9.79 | $9.80 | 37426 |
| 2024-01-02 | 9.78 | $9.86 | 23529 |
| 2023-12-29 | 9.75 | $9.92 | 200 |
| 2023-12-28 | 9.70 | $9.85 | 17583 |
| 2023-12-27 | 9.66 | $9.75 | 11592 |
| 2023-12-26 | 9.63 | $9.64 | 1538 |
| 2023-12-22 | 9.62 | $9.60 | — |
| 2023-12-21 | 9.61 | $9.60 | — |
| 2023-12-20 | 9.61 | $9.60 | 250 |
| 2023-12-19 | 9.60 | $9.60 | — |
| 2023-12-18 | 9.60 | $9.60 | 300 |
| 2023-12-15 | 9.59 | $9.59 | — |
| 2023-12-14 | 9.58 | $9.59 | 1269 |
| 2023-12-13 | 9.57 | $9.60 | — |
| 2023-12-12 | 9.56 | $9.60 | — |
| 2023-12-11 | 9.54 | $9.60 | 100 |
| 2023-12-08 | 9.53 | $9.55 | 250 |
| 2023-12-07 | 9.52 | $9.60 | 200 |
| 2023-12-06 | 9.49 | $9.60 | 15005 |
| 2023-12-05 | 9.46 | $9.49 | — |
| 2023-12-04 | 9.46 | $9.49 | — |
| 2023-12-01 | 9.44 | $9.49 | 5100 |
| 2023-11-30 | 9.43 | $9.49 | 812 |
| 2023-11-29 | 9.42 | $9.50 | 10300 |
| 2023-11-28 | 9.40 | $9.39 | — |
| 2023-11-27 | 9.40 | $9.39 | 506 |
| 2023-11-24 | 9.40 | $9.40 | 1982 |
| 2023-11-22 | 9.40 | $9.40 | — |
| 2023-11-21 | 9.40 | $9.40 | — |
| 2023-11-20 | 9.40 | $9.40 | — |
| 2023-11-17 | 9.40 | $9.40 | — |
| 2023-11-16 | 9.39 | $9.40 | — |
| 2023-11-15 | 9.39 | $9.40 | 5705 |
| 2023-11-14 | 9.39 | $9.35 | — |
| 2023-11-13 | 9.40 | $9.35 | 7000 |
| 2023-11-10 | 9.41 | $9.35 | 351 |
| 2023-11-09 | 9.41 | $9.39 | — |
| 2023-11-08 | 9.42 | $9.39 | 850 |
| 2023-11-07 | 9.42 | $9.39 | 510 |
| 2023-11-06 | 9.42 | $9.40 | 3866 |
| 2023-11-03 | 9.43 | $9.48 | — |
| 2023-11-02 | 9.41 | $9.48 | 7759 |
| 2023-11-01 | 9.39 | $9.43 | — |
| 2023-10-31 | 9.39 | $9.43 | 24214 |
| 2023-10-30 | 9.37 | $9.44 | — |
| 2023-10-27 | 9.36 | $9.44 | 1600 |
| 2023-10-26 | 9.34 | $9.49 | 10100 |
| 2023-10-25 | 9.31 | $9.27 | 505 |
| 2023-10-24 | 9.32 | $9.25 | 8425 |
| 2023-10-23 | 9.34 | $9.30 | 1269 |
| 2023-10-20 | 9.35 | $9.30 | — |
| 2023-10-19 | 9.36 | $9.30 | — |
| 2023-10-18 | 9.37 | $9.30 | 2100 |
| 2023-10-17 | 9.38 | $9.35 | 1500 |
| 2023-10-16 | 9.38 | $9.35 | — |
| 2023-10-13 | 9.39 | $9.35 | 300 |
| 2023-10-12 | 9.40 | $9.35 | 1000 |
| 2023-10-11 | 9.40 | $9.39 | — |
| 2023-10-10 | 9.40 | $9.39 | 3502 |
| 2023-10-09 | 9.40 | $9.39 | 200 |
| 2023-10-06 | 9.40 | $9.40 | — |
| 2023-10-05 | 9.40 | $9.40 | 1212 |
| 2023-10-04 | 9.40 | $9.40 | — |
| 2023-10-03 | 9.39 | $9.40 | 200 |
| 2023-10-02 | 9.39 | $9.40 | — |
| 2023-09-29 | 9.38 | $9.40 | 1512 |
| 2023-09-28 | 9.37 | $9.35 | — |
| 2023-09-27 | 9.37 | $9.35 | — |
| 2023-09-26 | 9.37 | $9.35 | — |
| 2023-09-25 | 9.37 | $9.35 | — |
| 2023-09-22 | 9.38 | $9.35 | — |
| 2023-09-21 | 9.38 | $9.35 | — |
| 2023-09-20 | 9.38 | $9.35 | — |
| 2023-09-19 | 9.38 | $9.35 | — |
| 2023-09-18 | 9.38 | $9.35 | — |
| 2023-09-15 | 9.38 | $9.35 | — |
| 2023-09-14 | 9.39 | $9.35 | — |
| 2023-09-13 | 9.39 | $9.35 | — |
| 2023-09-12 | 9.39 | $9.35 | — |
| 2023-09-11 | 9.39 | $9.35 | — |
| 2023-09-08 | 9.39 | $9.35 | — |
| 2023-09-07 | 9.39 | $9.35 | — |
| 2023-09-06 | 9.39 | $9.35 | — |
| 2023-09-05 | 9.39 | $9.35 | — |
| 2023-09-01 | 9.39 | $9.35 | — |
| 2023-08-31 | 9.39 | $9.35 | 229 |
| 2023-08-30 | 9.39 | $9.35 | — |
| 2023-08-29 | 9.39 | $9.35 | — |
| 2023-08-28 | 9.39 | $9.35 | — |
| 2023-08-25 | 9.38 | $9.35 | — |
| 2023-08-24 | 9.38 | $9.35 | — |
| 2023-08-23 | 9.37 | $9.35 | — |
| 2023-08-22 | 9.36 | $9.35 | — |
| 2023-08-21 | 9.35 | $9.35 | — |
| 2023-08-18 | 9.34 | $9.35 | — |
| 2023-08-17 | 9.33 | $9.35 | 2524 |
| 2023-08-16 | 9.31 | $9.40 | 301 |
| 2023-08-15 | 9.28 | $9.40 | — |
| 2023-08-14 | 9.24 | $9.40 | — |
| 2023-08-11 | 9.20 | $9.40 | — |
| 2023-08-10 | 9.15 | $9.40 | — |
| 2023-08-09 | 9.09 | $9.40 | — |
| 2023-08-08 | 9.02 | $9.40 | 1301 |
| 2023-08-07 | 8.94 | $9.05 | — |
| 2023-08-04 | 8.92 | $9.05 | 300 |
| 2023-08-03 | 8.90 | $9.05 | — |
| 2023-08-02 | 8.87 | $9.05 | 1000 |
| 2023-08-01 | 8.84 | $9.05 | 760 |
| 2023-07-31 | 8.81 | $9.00 | 600 |
| 2023-07-28 | 8.78 | $9.00 | 900 |
| 2023-07-27 | 8.75 | $9.00 | 73919 |
| 2023-07-26 | 8.71 | $8.78 | 1000 |
| 2023-07-25 | 8.72 | $8.90 | 400 |
| 2023-07-24 | 8.70 | $8.80 | — |
| 2023-07-21 | 8.70 | $8.80 | — |
| 2023-07-20 | 8.71 | $8.80 | — |
| 2023-07-19 | 8.71 | $8.80 | — |
| 2023-07-18 | 8.72 | $8.80 | 100 |
| 2023-07-12 | 8.73 | $8.80 | 900 |
| 2023-07-11 | 8.74 | $8.85 | 200 |
| 2023-07-10 | 8.75 | $8.75 | 816 |
| 2023-07-07 | 8.78 | $8.75 | — |
| 2023-07-06 | 8.81 | $8.75 | 7528 |
| 2023-07-05 | 8.86 | $8.60 | 606 |
| 2023-07-03 | 8.94 | $8.59 | 145 |
| 2023-06-30 | 9.04 | $8.59 | 4769 |
| 2023-06-29 | 9.16 | $8.66 | 40099 |
| 2023-06-28 | 9.28 | $9.15 | 410 |
| 2023-06-27 | 9.32 | $9.15 | — |
| 2023-06-26 | 9.37 | $9.15 | — |
| 2023-06-23 | 9.42 | $9.15 | 100 |
| 2023-06-22 | 9.49 | $9.30 | 2822 |
| 2023-06-21 | 9.53 | $9.45 | — |
| 2023-06-20 | 9.55 | $9.45 | 3874 |
| 2023-06-16 | 9.57 | $9.50 | — |
| 2023-06-15 | 9.58 | $9.50 | — |
| 2023-06-14 | 9.60 | $9.50 | 105 |
| 2023-06-13 | 9.62 | $9.60 | — |
| 2023-06-12 | 9.62 | $9.60 | — |
| 2023-06-09 | 9.62 | $9.60 | 286 |
| 2023-06-08 | 9.62 | $9.70 | — |
| 2023-06-07 | 9.59 | $9.70 | — |
| 2023-06-06 | 9.57 | $9.70 | — |
| 2023-06-05 | 9.54 | $9.70 | — |
| 2023-06-02 | 9.50 | $9.70 | — |
| 2023-05-26 | 9.46 | $9.70 | — |
| 2023-05-25 | 9.41 | $9.70 | 8400 |
| 2023-05-24 | 9.36 | $9.71 | — |
| 2023-05-23 | 9.30 | $9.71 | 326 |
| 2023-05-22 | 9.22 | $9.30 | — |
| 2023-05-19 | 9.22 | $9.30 | — |
| 2023-05-18 | 9.22 | $9.30 | — |
| 2023-05-17 | 9.23 | $9.30 | 350 |
| 2023-05-16 | 9.23 | $9.30 | — |
| 2023-05-15 | 9.24 | $9.30 | — |
| 2023-05-12 | 9.25 | $9.30 | — |
| 2023-05-11 | 9.26 | $9.30 | — |
| 2023-05-10 | 9.28 | $9.30 | — |
| 2023-05-09 | 9.29 | $9.30 | — |
| 2023-05-08 | 9.32 | $9.30 | — |
| 2023-05-05 | 9.34 | $9.30 | — |
| 2023-05-04 | 9.38 | $9.30 | — |
| 2023-05-03 | 9.42 | $9.30 | — |
| 2023-05-02 | 9.46 | $9.30 | — |
| 2023-05-01 | 9.52 | $9.30 | 600 |
| 2023-04-28 | 9.58 | $9.68 | — |
| 2023-04-27 | 9.58 | $9.68 | — |
| 2023-04-26 | 9.57 | $9.68 | — |
| 2023-04-25 | 9.57 | $9.68 | — |
| 2023-04-24 | 9.57 | $9.68 | — |
| 2023-04-21 | 9.57 | $9.68 | 2022 |
| 2023-04-20 | 9.56 | $9.50 | — |
| 2023-04-19 | 9.60 | $9.50 | 1100 |
| 2023-04-18 | 9.65 | $9.50 | — |
| 2023-04-17 | 9.70 | $9.50 | 250 |
| 2023-04-14 | 9.76 | $9.50 | 4587 |
| 2023-04-13 | 9.84 | $9.75 | — |
| 2023-04-12 | 9.87 | $9.75 | 2000 |
| 2023-04-11 | 9.91 | $9.94 | — |
| 2023-04-10 | 9.91 | $9.94 | — |
| 2023-04-06 | 9.92 | $9.94 | — |
| 2023-04-05 | 9.93 | $9.94 | — |
| 2023-04-04 | 9.94 | $9.94 | — |
| 2023-04-03 | 9.96 | $9.94 | 7228 |
| 2023-03-31 | 9.97 | $9.99 | — |
| 2023-03-30 | 9.98 | $9.99 | — |
| 2023-03-29 | 10.00 | $9.99 | — |
| 2023-03-28 | 10.01 | $9.99 | — |
| 2023-03-27 | 10.03 | $9.99 | — |
| 2023-03-24 | 10.05 | $9.99 | 2546 |
| 2023-03-23 | 10.08 | $9.99 | — |
| 2023-03-22 | 10.11 | $9.99 | 7341 |
| 2023-03-21 | 10.15 | $10.15 | 100 |
| 2023-03-20 | 10.16 | $10.15 | — |
| 2023-03-17 | 10.17 | $10.15 | — |
| 2023-03-16 | 10.18 | $10.15 | 6014 |
| 2023-03-15 | 10.20 | $10.13 | 700 |
| 2023-03-14 | 10.22 | $10.20 | — |
| 2023-03-13 | 10.23 | $10.20 | — |
| 2023-03-10 | 10.25 | $10.20 | 5713 |
| 2023-03-09 | 10.27 | $10.29 | — |
| 2023-03-08 | 10.27 | $10.29 | — |
| 2023-03-07 | 10.27 | $10.29 | — |
| 2023-03-06 | 10.28 | $10.29 | — |
| 2023-03-03 | 10.28 | $10.29 | 11110 |
| 2023-03-02 | 10.29 | $10.30 | — |
| 2023-03-01 | 10.30 | $10.30 | — |
| 2023-02-28 | 10.31 | $10.30 | — |
| 2023-02-27 | 10.32 | $10.30 | 600 |
| 2023-02-24 | 10.33 | $10.30 | — |
| 2023-02-23 | 10.35 | $10.30 | 5300 |
| 2023-02-22 | 10.36 | $10.25 | 2250 |
| 2023-02-21 | 10.39 | $10.30 | 500 |
| 2023-02-17 | 10.42 | $10.30 | 13131 |
| 2023-02-16 | 10.45 | $10.30 | 1225 |
| 2023-02-15 | 10.49 | $10.30 | 9300 |
| 2023-02-14 | 10.53 | $10.60 | 6600 |
| 2023-02-13 | 10.51 | $10.65 | — |
| 2023-02-10 | 10.49 | $10.65 | 5200 |
| 2023-02-09 | 10.46 | $10.35 | 3150 |
| 2023-02-08 | 10.48 | $10.43 | 1300 |
| 2023-02-07 | 10.50 | $10.43 | — |
| 2023-02-06 | 10.51 | $10.43 | 800 |
| 2023-02-03 | 10.53 | $10.50 | 1900 |
| 2023-02-02 | 10.54 | $10.55 | 3337 |
| 2023-02-01 | 10.54 | $10.50 | — |
| 2023-01-31 | 10.55 | $10.50 | 8622 |
| 2023-01-30 | 10.56 | $10.45 | — |
| 2023-01-27 | 10.58 | $10.45 | — |
| 2023-01-26 | 10.60 | $10.45 | — |
| 2023-01-25 | 10.63 | $10.45 | — |
| 2023-01-24 | 10.67 | $10.45 | 5447 |
| 2023-01-23 | 10.71 | $10.50 | — |
| 2023-01-20 | 10.74 | $10.50 | — |
| 2023-01-19 | 10.78 | $10.50 | 200 |
| 2023-01-18 | 10.82 | $10.69 | 6394 |
| 2023-01-17 | 10.83 | $11.05 | 6400 |
| 2023-01-13 | 10.77 | $11.11 | — |
| 2023-01-12 | 10.68 | $11.11 | 300 |
| 2023-01-11 | 10.58 | $10.71 | — |
| 2023-01-10 | 10.55 | $10.71 | 145 |
| 2023-01-09 | 10.51 | $10.70 | — |
| 2023-01-06 | 10.46 | $10.70 | 850 |
| 2023-01-05 | 10.41 | $10.66 | 3244 |
| 2023-01-04 | 10.35 | $10.40 | 4075 |
| 2023-01-03 | 10.35 | $10.34 | — |
| 2022-12-30 | 10.35 | $10.34 | 200 |
| 2022-12-29 | 10.36 | $10.34 | 406 |
| 2022-12-28 | 10.37 | $10.34 | 4348 |
| 2022-12-27 | 10.38 | $10.39 | 3102 |
| 2022-12-23 | 10.38 | $10.40 | — |
| 2022-12-22 | 10.38 | $10.40 | 635 |
| 2022-12-21 | 10.37 | $10.40 | 2100 |
| 2022-12-20 | 10.37 | $10.40 | 3169 |
| 2022-12-19 | 10.37 | $10.44 | — |
| 2022-12-16 | 10.36 | $10.44 | 6100 |
| 2022-12-15 | 10.35 | $10.44 | — |
| 2022-12-14 | 10.34 | $10.44 | 1945 |
| 2022-12-13 | 10.32 | $10.45 | 5650 |
| 2022-12-12 | 10.30 | $10.55 | 129 |
| 2022-12-09 | 10.26 | $10.55 | 5573 |
| 2022-12-08 | 10.21 | $10.45 | 812 |
| 2022-12-07 | 10.18 | $10.20 | 5000 |
| 2022-12-06 | 10.19 | $10.20 | 6100 |
| 2022-12-05 | 10.20 | $10.10 | 15700 |
| 2022-12-02 | 10.24 | $10.10 | 3400 |
| 2022-12-01 | 10.29 | $10.10 | 2600 |
| 2022-11-30 | 10.35 | $10.00 | 3859 |
| 2022-11-29 | 10.43 | $10.20 | 453 |
| 2022-11-28 | 10.49 | $10.25 | 15300 |
| 2022-11-25 | 10.55 | $10.28 | — |
| 2022-11-23 | 10.61 | $10.28 | 6600 |
| 2022-11-22 | 10.68 | $10.30 | 3400 |
| 2022-11-21 | 10.76 | $10.30 | 3300 |
| 2022-11-18 | 10.85 | $10.50 | 806 |
| 2022-11-17 | 10.92 | $10.51 | 500 |
| 2022-11-16 | 10.99 | $10.80 | 600 |
| 2022-11-15 | 11.01 | $10.89 | 100 |
| 2022-11-14 | 11.01 | $10.89 | 8782 |
| 2022-11-11 | 11.01 | $10.85 | 1000 |
| 2022-11-10 | 11.02 | $10.88 | — |
| 2022-11-09 | 11.02 | $10.88 | 2650 |
| 2022-11-08 | 11.02 | $10.88 | 1150 |
| 2022-11-07 | 11.03 | $10.89 | — |
| 2022-11-04 | 11.02 | $10.89 | 100 |
| 2022-11-03 | 11.02 | $10.95 | — |
| 2022-11-02 | 11.00 | $10.95 | 5850 |
| 2022-11-01 | 10.97 | $10.90 | 1415 |
| 2022-10-31 | 10.95 | $10.97 | 14725 |
| 2022-10-28 | 10.91 | $10.98 | 1882 |
| 2022-10-27 | 10.86 | $11.10 | 4625 |
| 2022-10-26 | 10.78 | $11.00 | 275 |
| 2022-10-25 | 10.70 | $11.00 | 1015 |
| 2022-10-24 | 10.60 | $11.20 | 835 |
| 2022-10-21 | 10.45 | $11.24 | 1300 |
| 2022-10-20 | 10.26 | $11.35 | 15050 |
| 2022-10-19 | 10.02 | $10.75 | 5900 |
| 2022-10-18 | 9.87 | $9.90 | 500 |
| 2022-10-17 | 9.87 | $9.90 | 1500 |
| 2022-10-14 | 9.87 | $9.90 | 100 |
| 2022-10-13 | 9.88 | $9.90 | — |
| 2022-10-12 | 9.88 | $9.90 | — |
| 2022-10-11 | 9.89 | $9.90 | 6700 |
| 2022-10-10 | 9.89 | $9.92 | — |
| 2022-10-07 | 9.90 | $9.92 | — |
| 2022-10-06 | 9.90 | $9.92 | — |
| 2022-10-05 | 9.91 | $9.92 | — |
| 2022-10-04 | 9.92 | $9.92 | — |
| 2022-10-03 | 9.93 | $9.92 | — |
| 2022-09-30 | 9.95 | $9.92 | — |
| 2022-09-29 | 9.96 | $9.92 | — |
| 2022-09-28 | 9.98 | $9.92 | 202 |
| 2022-09-27 | 10.01 | $9.98 | — |
| 2022-09-26 | 10.02 | $9.98 | — |
| 2022-09-23 | 10.04 | $9.98 | 53092 |
| 2022-09-22 | 10.06 | $10.05 | 167 |
| 2022-09-21 | 10.07 | $10.00 | 500 |
| 2022-09-20 | 10.09 | $10.08 | — |
| 2022-09-19 | 10.10 | $10.08 | — |
| 2022-09-16 | 10.12 | $10.08 | — |
| 2022-09-15 | 10.13 | $10.08 | 9618 |
| 2022-09-14 | 10.15 | $10.10 | — |
| 2022-09-13 | 10.16 | $10.10 | — |
| 2022-09-12 | 10.18 | $10.10 | 9120 |
| 2022-09-09 | 10.20 | $10.18 | — |
| 2022-09-08 | 10.21 | $10.18 | — |
| 2022-09-07 | 10.22 | $10.18 | — |
| 2022-09-06 | 10.23 | $10.18 | — |
| 2022-09-02 | 10.25 | $10.18 | 200 |
| 2022-09-01 | 10.26 | $10.18 | 2400 |
| 2022-08-31 | 10.28 | $10.19 | 2898 |
| 2022-08-30 | 10.30 | $10.19 | — |
| 2022-08-29 | 10.32 | $10.19 | 1750 |
| 2022-08-26 | 10.35 | $10.35 | — |
| 2022-08-25 | 10.35 | $10.35 | — |
| 2022-08-24 | 10.34 | $10.35 | — |
| 2022-08-23 | 10.34 | $10.35 | — |
| 2022-08-22 | 10.33 | $10.35 | 3101 |
| 2022-08-19 | 10.32 | $10.38 | — |
| 2022-08-18 | 10.31 | $10.38 | — |
| 2022-08-17 | 10.29 | $10.38 | — |
| 2022-08-16 | 10.27 | $10.38 | 350 |
| 2022-08-15 | 10.25 | $10.43 | — |
| 2022-08-12 | 10.21 | $10.43 | 4678 |
| 2022-08-11 | 10.17 | $10.23 | — |
| 2022-08-10 | 10.16 | $10.23 | — |
| 2022-08-09 | 10.15 | $10.23 | — |
| 2022-08-08 | 10.14 | $10.23 | 14110 |
| 2022-08-05 | 10.13 | $10.17 | — |
| 2022-08-04 | 10.13 | $10.17 | — |
| 2022-08-03 | 10.12 | $10.17 | 200 |
| 2022-08-02 | 10.12 | $10.17 | — |
| 2022-08-01 | 10.12 | $10.17 | — |
| 2022-07-29 | 10.12 | $10.17 | 1100 |
| 2022-07-28 | 10.13 | $10.13 | — |
| 2022-07-27 | 10.14 | $10.13 | — |
| 2022-07-26 | 10.15 | $10.13 | 894 |
| 2022-07-25 | 10.16 | $10.19 | — |
| 2022-07-22 | 10.17 | $10.19 | — |
| 2022-07-21 | 10.18 | $10.19 | 500 |
| 2022-07-20 | 10.18 | $10.24 | — |
| 2022-07-19 | 10.18 | $10.24 | 200 |
| 2022-07-18 | 10.18 | $10.24 | — |
| 2022-07-15 | 10.19 | $10.24 | 16799 |
| 2022-07-14 | 10.19 | $10.17 | — |
| 2022-07-13 | 10.21 | $10.17 | 950 |
| 2022-07-12 | 10.23 | $10.25 | — |
| 2022-07-11 | 10.24 | $10.25 | — |
| 2022-07-08 | 10.25 | $10.25 | — |
| 2022-07-07 | 10.26 | $10.25 | — |
| 2022-07-06 | 10.27 | $10.25 | — |
| 2022-07-05 | 10.29 | $10.25 | 1002 |
| 2022-07-01 | 10.32 | $10.25 | 360 |
| 2022-06-30 | 10.34 | $10.34 | 1650 |
| 2022-06-29 | 10.36 | $10.34 | — |
| 2022-06-28 | 10.37 | $10.34 | — |
| 2022-06-27 | 10.39 | $10.34 | 200 |
| 2022-06-24 | 10.42 | $10.37 | — |
| 2022-06-23 | 10.44 | $10.37 | — |
| 2022-06-22 | 10.46 | $10.37 | — |
| 2022-06-21 | 10.49 | $10.37 | 310 |
| 2022-06-17 | 10.53 | $10.53 | — |
| 2022-06-16 | 10.53 | $10.53 | — |
| 2022-06-15 | 10.54 | $10.53 | 102 |
| 2022-06-14 | 10.55 | $10.55 | — |
| 2022-06-13 | 10.56 | $10.55 | 4115 |
| 2022-06-10 | 10.57 | $10.65 | — |
| 2022-06-09 | 10.56 | $10.65 | — |
| 2022-06-08 | 10.55 | $10.65 | — |
| 2022-06-07 | 10.54 | $10.65 | 400 |
| 2022-06-06 | 10.52 | $10.70 | — |
| 2022-06-03 | 10.50 | $10.70 | 350 |
| 2022-06-02 | 10.47 | $10.50 | — |
| 2022-06-01 | 10.48 | $10.50 | 36400 |
| 2022-05-31 | 10.49 | $10.50 | 300 |
| 2022-05-27 | 10.51 | $10.50 | — |
| 2022-05-26 | 10.52 | $10.50 | 700 |
| 2022-05-25 | 10.55 | $10.50 | — |
| 2022-05-24 | 10.57 | $10.50 | — |
| 2022-05-23 | 10.60 | $10.50 | 36700 |
| 2022-05-20 | 10.64 | $10.65 | — |
| 2022-05-19 | 10.65 | $10.65 | — |
| 2022-05-18 | 10.66 | $10.65 | — |
| 2022-05-17 | 10.68 | $10.65 | — |
| 2022-05-16 | 10.70 | $10.65 | — |
| 2022-05-13 | 10.72 | $10.65 | 200 |
| 2022-05-12 | 10.75 | $10.68 | 100 |
| 2022-05-11 | 10.78 | $10.60 | — |
| 2022-05-10 | 10.82 | $10.60 | 105 |
| 2022-05-09 | 10.88 | $10.89 | — |
| 2022-05-06 | 10.89 | $10.89 | — |
| 2022-05-05 | 10.89 | $10.89 | — |
| 2022-05-04 | 10.90 | $10.89 | — |
| 2022-05-03 | 10.91 | $10.89 | — |
| 2022-05-02 | 10.92 | $10.89 | — |
| 2022-04-29 | 10.93 | $10.89 | 6000 |
| 2022-04-28 | 10.95 | $10.95 | — |
| 2022-04-27 | 10.95 | $10.95 | — |
| 2022-04-26 | 10.96 | $10.95 | — |
| 2022-04-25 | 10.96 | $10.95 | — |
| 2022-04-22 | 10.97 | $10.95 | — |
| 2022-04-21 | 10.98 | $10.95 | 6500 |
| 2022-04-20 | 11.00 | $11.00 | — |
| 2022-04-19 | 11.00 | $11.00 | — |
| 2022-04-18 | 11.01 | $11.00 | 400 |
| 2022-04-14 | 11.01 | $11.00 | — |
| 2022-04-13 | 11.02 | $11.00 | 500 |
| 2022-04-12 | 11.03 | $11.00 | 200 |
| 2022-04-11 | 11.04 | $11.00 | — |
| 2022-04-08 | 11.05 | $11.00 | — |
| 2022-04-07 | 11.06 | $11.00 | 300 |
| 2022-04-06 | 11.08 | $11.00 | — |
| 2022-04-05 | 11.10 | $11.00 | 502 |
| 2022-04-04 | 11.12 | $11.00 | — |
| 2022-04-01 | 11.15 | $11.00 | — |
| 2022-03-31 | 11.18 | $11.00 | — |
| 2022-03-30 | 11.22 | $11.00 | 300 |
| 2022-03-29 | 11.26 | $11.21 | 100 |
| 2022-03-28 | 11.26 | $11.21 | — |
| 2022-03-25 | 11.27 | $11.21 | — |
| 2022-03-24 | 11.27 | $11.21 | — |
| 2022-03-23 | 11.27 | $11.21 | 1213 |
| 2022-03-22 | 11.28 | $11.20 | — |
| 2022-03-21 | 11.29 | $11.20 | — |
| 2022-03-18 | 11.29 | $11.20 | 600 |
| 2022-03-17 | 11.30 | $11.22 | — |
| 2022-03-16 | 11.30 | $11.22 | — |
| 2022-03-15 | 11.31 | $11.22 | — |
| 2022-03-14 | 11.31 | $11.22 | — |
| 2022-03-11 | 11.32 | $11.22 | — |
| 2022-03-10 | 11.32 | $11.22 | — |
| 2022-03-09 | 11.32 | $11.22 | — |
| 2022-03-08 | 11.32 | $11.22 | — |
| 2022-03-07 | 11.33 | $11.22 | — |
| 2022-03-04 | 11.33 | $11.22 | 1000 |
| 2022-03-03 | 11.33 | $11.22 | 325 |
| 2022-03-02 | 11.33 | $11.22 | 1900 |
| 2022-03-01 | 11.32 | $11.25 | 100 |
| 2022-02-28 | 11.31 | $11.50 | 700 |
| 2022-02-25 | 11.25 | $11.25 | 2700 |
| 2022-02-24 | 11.22 | $11.00 | — |
| 2022-02-23 | 11.25 | $11.00 | 912 |
| 2022-02-22 | 11.27 | $11.15 | 1882 |
| 2022-02-18 | 11.26 | $11.75 | — |
| 2022-02-17 | 11.13 | $11.75 | 1700 |
| 2022-02-16 | 10.98 | $11.50 | 300 |
| 2022-02-15 | 10.85 | $11.25 | 100 |
| 2022-02-14 | 10.75 | $10.75 | — |
| 2022-02-11 | 10.74 | $10.75 | 10100 |
| 2022-02-10 | 10.73 | $10.72 | — |
| 2022-02-09 | 10.72 | $10.72 | 200 |
| 2022-02-08 | 10.71 | $10.72 | — |
| 2022-02-07 | 10.70 | $10.72 | — |
| 2022-02-04 | 10.69 | $10.72 | 2400 |
| 2022-02-03 | 10.68 | $10.70 | — |
| 2022-02-02 | 10.66 | $10.70 | — |
| 2022-02-01 | 10.65 | $10.70 | — |
| 2022-01-31 | 10.63 | $10.70 | 3400 |
| 2022-01-28 | 10.61 | $10.70 | — |
| 2022-01-27 | 10.59 | $10.70 | 1800 |
| 2022-01-26 | 10.56 | $10.70 | 686 |
| 2022-01-25 | 10.52 | $10.50 | — |
| 2022-01-24 | 10.52 | $10.50 | 100 |
| 2022-01-21 | 10.53 | $10.65 | 1100 |
| 2022-01-20 | 10.50 | $10.45 | 3000 |
| 2022-01-19 | 10.51 | $10.50 | — |
| 2022-01-18 | 10.51 | $10.50 | — |
| 2022-01-14 | 10.51 | $10.50 | — |
| 2022-01-13 | 10.51 | $10.50 | — |
| 2022-01-12 | 10.51 | $10.50 | 300 |
| 2022-01-11 | 10.50 | $10.50 | 400 |
| 2022-01-10 | 10.50 | $10.50 | — |
| 2022-01-07 | 10.50 | $10.50 | 400 |
| 2022-01-06 | 10.50 | $10.50 | 3900 |
| 2022-01-05 | 10.50 | $10.55 | 400 |
| 2022-01-04 | 10.48 | $10.50 | 490 |
| 2022-01-03 | 10.48 | $10.45 | — |
| 2021-12-31 | 10.48 | $10.45 | 700 |
| 2021-12-30 | 10.49 | $10.45 | — |
| 2021-12-29 | 10.49 | $10.45 | 400 |
| 2021-12-28 | 10.50 | $10.40 | 400 |
| 2021-12-27 | 10.51 | $10.40 | 3400 |
| 2021-12-23 | 10.54 | $10.42 | 2900 |
| 2021-12-22 | 10.55 | $10.40 | 7200 |
| 2021-12-21 | 10.58 | $10.49 | 1000 |
| 2021-12-20 | 10.59 | $10.40 | 400 |
| 2021-12-17 | 10.62 | $10.30 | 1400 |
| 2021-12-16 | 10.68 | $10.50 | — |
| 2021-12-15 | 10.70 | $10.50 | 300 |
| 2021-12-14 | 10.72 | $10.60 | 400 |
| 2021-12-13 | 10.73 | $10.65 | — |
| 2021-12-10 | 10.73 | $10.65 | 400 |
| 2021-12-09 | 10.72 | $10.65 | 1500 |
| 2021-12-08 | 10.72 | $10.70 | 400 |
| 2021-12-07 | 10.70 | $10.70 | 400 |
| 2021-12-06 | 10.67 | $10.70 | 300 |
| 2021-12-03 | 10.64 | $10.70 | 600 |
| 2021-12-02 | 10.61 | $10.74 | 400 |
| 2021-12-01 | 10.56 | $10.50 | — |
| 2021-11-30 | 10.55 | $10.50 | — |
| 2021-11-29 | 10.54 | $10.50 | 5300 |
| 2021-11-26 | 10.52 | $10.50 | — |
| 2021-11-24 | 10.50 | $10.50 | — |
| 2021-11-23 | 10.48 | $10.50 | 1300 |
| 2021-11-22 | 10.46 | $10.50 | 7600 |
| 2021-11-19 | 10.43 | $10.35 | — |
| 2021-11-18 | 10.42 | $10.35 | — |
| 2021-11-17 | 10.41 | $10.35 | — |
| 2021-11-16 | 10.40 | $10.35 | 3300 |
| 2021-11-15 | 10.39 | $10.35 | 100 |
| 2021-11-12 | 10.37 | $10.35 | 200 |
| 2021-11-11 | 10.35 | $10.30 | — |
| 2021-11-10 | 10.33 | $10.30 | — |
| 2021-11-09 | 10.31 | $10.30 | 400 |
| 2021-11-08 | 10.29 | $10.30 | 30100 |
| 2021-11-05 | 10.26 | $10.30 | 1000 |
| 2021-11-04 | 10.23 | $10.30 | — |
| 2021-11-03 | 10.19 | $10.30 | 4700 |
| 2021-11-02 | 10.14 | $10.25 | — |
| 2021-11-01 | 10.09 | $10.25 | 400 |
| 2021-10-29 | 10.03 | $10.15 | — |
| 2021-10-28 | 9.99 | $10.15 | 200 |
| 2021-10-27 | 9.93 | $10.20 | 3800 |
| 2021-10-26 | 9.86 | $10.05 | 6500 |
| 2021-10-25 | 9.80 | $10.00 | 12100 |
| 2021-10-22 | 9.75 | $10.00 | 5100 |
| 2021-10-21 | 9.69 | $9.75 | 100 |
| 2021-10-20 | 9.67 | $9.80 | — |
| 2021-10-19 | 9.63 | $9.80 | 6900 |
| 2021-10-18 | 9.59 | $9.61 | 900 |
| 2021-10-15 | 9.58 | $9.55 | — |
| 2021-10-14 | 9.59 | $9.55 | 600 |
| 2021-10-13 | 9.59 | $9.55 | 400 |
| 2021-10-12 | 9.59 | $9.60 | 3100 |
| 2021-10-11 | 9.59 | $9.55 | 100 |
| 2021-10-08 | 9.59 | $9.60 | — |
| 2021-10-07 | 9.58 | $9.60 | 1500 |
| 2021-10-06 | 9.57 | $9.60 | — |
| 2021-10-05 | 9.56 | $9.60 | 1000 |
| 2021-10-04 | 9.55 | $9.50 | 400 |
| 2021-10-01 | 9.56 | $9.50 | 100 |
| 2021-09-30 | 9.57 | $9.60 | 700 |
| 2021-09-29 | 9.55 | $9.50 | 400 |
| 2021-09-28 | 9.56 | $9.50 | 900 |
| 2021-09-27 | 9.57 | $9.50 | 2000 |
| 2021-09-24 | 9.57 | $9.50 | — |
| 2021-09-23 | 9.58 | $9.50 | 500 |
| 2021-09-22 | 9.59 | $9.55 | 400 |
| 2021-09-21 | 9.59 | $9.60 | 26500 |
| 2021-09-20 | 9.58 | $9.55 | 600 |
| 2021-09-17 | 9.58 | $9.55 | 400 |
| 2021-09-16 | 9.58 | $9.55 | 2600 |
| 2021-09-15 | 9.57 | $9.60 | 23800 |
| 2021-09-14 | 9.56 | $9.55 | 500 |
| 2021-09-13 | 9.55 | $9.45 | 400 |
| 2021-09-10 | 9.56 | $9.55 | 500 |
| 2021-09-09 | 9.55 | $9.55 | 5900 |
| 2021-09-08 | 9.54 | $9.50 | 400 |
| 2021-09-07 | 9.54 | $9.45 | 2100 |
| 2021-09-03 | 9.55 | $9.45 | 600 |
| 2021-09-02 | 9.55 | $9.45 | 1000 |
| 2021-09-01 | 9.56 | $9.55 | 1000 |
| 2021-08-31 | 9.55 | $9.50 | 400 |
| 2021-08-30 | 9.54 | $9.50 | — |
| 2021-08-27 | 9.54 | $9.50 | 6200 |
| 2021-08-26 | 9.53 | $9.50 | — |
| 2021-08-25 | 9.52 | $9.50 | 2700 |
| 2021-08-24 | 9.51 | $9.50 | 1500 |
| 2021-08-23 | 9.49 | $9.45 | 300 |
| 2021-08-20 | 9.48 | $9.45 | 300 |
| 2021-08-19 | 9.47 | $9.45 | 100 |
| 2021-08-18 | 9.46 | $9.45 | 186000 |
| 2021-08-17 | 9.44 | $9.45 | 14800 |
| 2021-08-16 | 9.42 | $9.50 | — |
| 2021-08-13 | 9.39 | $9.50 | 43500 |
| 2021-08-12 | 9.35 | $9.45 | 100 |
| 2021-08-11 | 9.31 | $9.45 | 26800 |
| 2021-08-10 | 9.27 | $9.40 | 51400 |
| 2021-08-09 | 9.22 | $9.40 | 48600 |
| 2021-08-06 | 9.18 | $9.30 | 18100 |
| 2021-08-05 | 9.14 | $9.19 | — |
| 2021-08-04 | 9.12 | $9.19 | 4500 |
| 2021-08-03 | 9.10 | $9.15 | 22500 |
| 2021-08-02 | 9.08 | $9.20 | — |
| 2021-07-30 | 9.05 | $9.20 | 24900 |
| 2021-07-29 | 9.01 | $9.15 | 7500 |
| 2021-07-28 | 8.98 | $9.15 | 1500 |
| 2021-07-27 | 8.94 | $9.00 | 49400 |
| 2021-07-26 | 8.93 | $8.90 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.75
2026-07-23
Close Price
$16.75
Vol: 4400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.62
Average
10.96
Maximum
17.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.75 | $16.75 | 4400 |
| 2026-07-22 | 16.77 | $16.75 | 4500 |
| 2026-07-21 | 16.79 | $16.75 | 200 |
| 2026-07-20 | 16.82 | $16.75 | 200 |
| 2026-07-17 | 16.85 | $16.75 | 200 |
| 2026-07-16 | 16.89 | $16.76 | 6406 |
| 2026-07-15 | 16.93 | $16.52 | 10900 |
| 2026-07-14 | 17.05 | $16.99 | 965 |
| 2026-07-13 | 17.05 | $16.99 | 1000 |
| 2026-07-10 | 17.04 | $16.99 | 200 |
| 2026-07-09 | 17.03 | $16.99 | 200 |
| 2026-07-08 | 17.01 | $16.94 | 229 |
| 2026-07-07 | 17.01 | $16.94 | 701 |
| 2026-07-06 | 16.99 | $16.84 | 502 |
| 2026-07-02 | 17.00 | $16.80 | 1300 |
| 2026-07-01 | 17.02 | $16.84 | 6131 |
| 2026-06-30 | 17.03 | $16.83 | 129 |
| 2026-06-29 | 17.03 | $16.83 | 400 |
| 2026-06-26 | 17.03 | $16.83 | 303 |
| 2026-06-25 | 17.03 | $16.78 | 800 |
| 2026-06-24 | 17.03 | $16.78 | 3318 |
| 2026-06-23 | 17.02 | $16.84 | 23 |
| 2026-06-22 | 16.99 | $16.84 | 1628 |
| 2026-06-18 | 16.93 | $16.67 | 723 |
| 2026-06-17 | 16.92 | $16.60 | 802 |
| 2026-06-16 | 16.91 | $16.60 | 520 |
| 2026-06-15 | 16.89 | $16.55 | 5900 |
| 2026-06-12 | 16.87 | $16.52 | 2800 |
| 2026-06-11 | 16.85 | $16.52 | 2721 |
| 2026-06-10 | 16.81 | $16.47 | 4900 |
| 2026-06-09 | 16.76 | $16.60 | 24700 |
| 2026-06-08 | 16.66 | $16.60 | 30 |
| 2026-06-05 | 16.51 | $16.60 | 313 |
| 2026-06-04 | 16.33 | $16.50 | 13500 |
| 2026-06-03 | 16.13 | $16.60 | 943 |
| 2026-06-02 | 15.84 | $16.60 | 1800 |
| 2026-06-01 | 15.48 | $16.30 | 6700 |
| 2026-05-29 | 15.13 | $16.00 | 2900 |
| 2026-05-28 | 14.80 | $14.99 | 300 |
| 2026-05-27 | 14.71 | $14.85 | 5100 |
| 2026-05-26 | 14.64 | $14.70 | 300 |
| 2026-05-22 | 14.60 | $14.49 | 21000 |
| 2026-05-21 | 14.62 | $14.49 | 500 |
| 2026-05-20 | 14.64 | $14.48 | 711 |
| 2026-05-19 | 14.66 | $14.55 | 1500 |
| 2026-05-18 | 14.67 | $14.55 | 2700 |
| 2026-05-15 | 14.68 | $14.55 | 2346 |
| 2026-05-14 | 14.69 | $14.65 | 100 |
| 2026-05-13 | 14.66 | $14.65 | 207 |
| 2026-05-12 | 14.62 | $14.57 | 425 |
| 2026-05-11 | 14.60 | $14.40 | 5100 |
| 2026-05-08 | 14.63 | $14.57 | 500 |
| 2026-05-07 | 14.61 | $14.50 | 3200 |
| 2026-05-06 | 14.60 | $14.64 | 246 |
| 2026-05-05 | 14.54 | $14.64 | 600 |
| 2026-05-04 | 14.47 | $14.64 | 306 |
| 2026-05-01 | 14.37 | $14.40 | 800 |
| 2026-04-30 | 14.34 | $14.40 | 3112 |
| 2026-04-29 | 14.29 | $14.40 | 3112 |
| 2026-04-28 | 14.23 | $14.40 | 4017 |
| 2026-04-27 | 14.15 | $14.30 | 2512 |
| 2026-04-24 | 14.09 | $14.25 | 500 |
| 2026-04-23 | 14.03 | $14.25 | 1640 |
| 2026-04-22 | 13.96 | $13.95 | 4200 |
| 2026-04-21 | 13.97 | $14.02 | 2301 |
| 2026-04-20 | 13.96 | $14.10 | 700 |
| 2026-04-17 | 13.92 | $14.10 | 541 |
| 2026-04-16 | 13.88 | $13.96 | 700 |
| 2026-04-15 | 13.88 | $14.00 | 1200 |
| 2026-04-14 | 13.86 | $13.99 | 9300 |
| 2026-04-13 | 13.84 | $14.00 | 2720 |
| 2026-04-10 | 13.82 | $13.99 | 5678 |
| 2026-04-09 | 13.80 | $13.99 | 6822 |
| 2026-04-08 | 13.78 | $14.00 | 2300 |
| 2026-04-07 | 13.75 | $13.99 | 25100 |
| 2026-04-06 | 13.72 | $13.92 | 914 |
| 2026-04-02 | 13.72 | $14.00 | 1199 |
| 2026-04-01 | 13.69 | $14.00 | 6700 |
| 2026-03-31 | 13.66 | $13.90 | 7600 |
| 2026-03-30 | 13.66 | $13.65 | 600 |
| 2026-03-27 | 13.74 | $13.85 | 400 |
| 2026-03-26 | 13.79 | $14.00 | 1306 |
| 2026-03-25 | 13.80 | $14.00 | 4401 |
| 2026-03-24 | 13.82 | $14.00 | 4600 |
| 2026-03-23 | 13.86 | $14.00 | 5803 |
| 2026-03-20 | 13.90 | $13.99 | 1100 |
| 2026-03-19 | 13.96 | $13.99 | 5800 |
| 2026-03-18 | 14.04 | $14.00 | 5100 |
| 2026-03-17 | 14.14 | $14.05 | 900 |
| 2026-03-16 | 14.25 | $14.05 | 1712 |
| 2026-03-13 | 14.39 | $14.15 | 407 |
| 2026-03-12 | 14.52 | $14.19 | 2600 |
| 2026-03-11 | 14.68 | $14.30 | 1440 |
| 2026-03-10 | 14.84 | $14.50 | 600 |
| 2026-03-09 | 14.97 | $14.70 | 504 |
| 2026-03-06 | 15.06 | $14.70 | 1232 |
| 2026-03-05 | 15.17 | $14.85 | 4120 |
| 2026-03-04 | 15.25 | $14.95 | 1003 |
| 2026-03-03 | 15.32 | $14.95 | 1203 |
| 2026-03-02 | 15.39 | $14.99 | 6 |
| 2026-02-27 | 15.46 | $14.99 | 23924 |
| 2026-02-26 | 15.55 | $15.24 | 326 |
| 2026-02-25 | 15.56 | $15.24 | 326 |
| 2026-02-24 | 15.57 | $15.24 | 326 |
| 2026-02-23 | 15.57 | $15.24 | 1100 |
| 2026-02-20 | 15.57 | $15.45 | 106 |
| 2026-02-19 | 15.48 | $15.24 | 4300 |
| 2026-02-18 | 15.44 | $15.30 | 3548 |
| 2026-02-17 | 15.35 | $15.24 | — |
| 2026-02-13 | 15.26 | $15.24 | 4200 |
| 2026-02-12 | 15.13 | $15.05 | 1600 |
| 2026-02-11 | 15.03 | $15.21 | — |
| 2026-02-10 | 14.85 | $15.21 | 508 |
| 2026-02-09 | 14.61 | $15.21 | 1049 |
| 2026-02-06 | 14.32 | $14.61 | 2500 |
| 2026-02-05 | 14.15 | $14.09 | 500 |
| 2026-02-04 | 14.09 | $14.09 | 2020 |
| 2026-02-03 | 14.02 | $13.99 | 90 |
| 2026-02-02 | 13.96 | $13.99 | 1800 |
| 2026-01-30 | 13.89 | $13.90 | — |
| 2026-01-29 | 13.82 | $13.90 | 3600 |
| 2026-01-28 | 13.73 | $13.60 | 500 |
| 2026-01-27 | 13.71 | $13.65 | 522 |
| 2026-01-26 | 13.66 | $13.65 | 802 |
| 2026-01-23 | 13.60 | $13.63 | 2100 |
| 2026-01-22 | 13.53 | $13.67 | 8700 |
| 2026-01-21 | 13.42 | $13.65 | 2246 |
| 2026-01-20 | 13.30 | $13.30 | 1100 |
| 2026-01-16 | 13.25 | $13.20 | 2000 |
| 2026-01-15 | 13.22 | $13.20 | 10400 |
| 2026-01-14 | 13.18 | $13.22 | 6400 |
| 2026-01-13 | 13.13 | $13.10 | 2000 |
| 2026-01-12 | 13.10 | $13.05 | 3900 |
| 2026-01-09 | 13.07 | $13.04 | 500 |
| 2026-01-08 | 13.04 | $13.05 | 1800 |
| 2026-01-07 | 12.99 | $13.04 | 1837 |
| 2026-01-06 | 12.94 | $13.01 | 9100 |
| 2026-01-05 | 12.88 | $12.98 | 17200 |
| 2026-01-02 | 12.81 | $12.98 | 159 |
| 2025-12-31 | 12.73 | $12.98 | 500 |
| 2025-12-30 | 12.63 | $12.99 | 318 |
| 2025-12-29 | 12.51 | $12.60 | 820 |
| 2025-12-26 | 12.48 | $12.50 | 56 |
| 2025-12-24 | 12.47 | $12.50 | 200 |
| 2025-12-23 | 12.46 | $12.50 | 400 |
| 2025-12-22 | 12.45 | $12.50 | 438900 |
| 2025-12-19 | 12.45 | $12.28 | 400 |
| 2025-12-18 | 12.50 | $12.28 | 1320 |
| 2025-12-17 | 12.58 | $12.89 | 900 |
| 2025-12-16 | 12.47 | $12.36 | 2012 |
| 2025-12-15 | 12.51 | $12.41 | 3824 |
| 2025-12-12 | 12.54 | $12.69 | 7500 |
| 2025-12-11 | 12.49 | $12.60 | 1300 |
| 2025-12-10 | 12.45 | $12.55 | 2932 |
| 2025-12-09 | 12.43 | $12.50 | 1200 |
| 2025-12-08 | 12.41 | $12.27 | 3425 |
| 2025-12-05 | 12.47 | $12.40 | 1300 |
| 2025-12-04 | 12.50 | $12.50 | 200 |
| 2025-12-03 | 12.50 | $12.50 | 500 |
| 2025-12-02 | 12.51 | $12.55 | 1933 |
| 2025-12-01 | 12.49 | $12.64 | 1107 |
| 2025-11-28 | 12.45 | $12.49 | 1200 |
| 2025-11-26 | 12.45 | $12.50 | 3700 |
| 2025-11-25 | 12.44 | $12.50 | 4100 |
| 2025-11-24 | 12.44 | $12.40 | 600 |
| 2025-11-21 | 12.46 | $12.50 | 3200 |
| 2025-11-20 | 12.46 | $12.50 | 2014 |
| 2025-11-19 | 12.46 | $12.32 | 600 |
| 2025-11-18 | 12.51 | $12.54 | 1804 |
| 2025-11-17 | 12.51 | $12.50 | 1100 |
| 2025-11-14 | 12.52 | $12.50 | 2400 |
| 2025-11-13 | 12.54 | $12.54 | 845 |
| 2025-11-12 | 12.54 | $12.55 | 708 |
| 2025-11-11 | 12.54 | $12.40 | 400 |
| 2025-11-10 | 12.60 | $12.40 | 500 |
| 2025-11-07 | 12.66 | $12.50 | 600 |
| 2025-11-06 | 12.70 | $12.55 | 4425 |
| 2025-11-05 | 12.74 | $12.80 | 1300 |
| 2025-11-04 | 12.70 | $12.55 | 1300 |
| 2025-11-03 | 12.73 | $12.55 | 74900 |
| 2025-10-31 | 12.77 | $12.95 | 1300 |
| 2025-10-30 | 12.69 | $12.95 | 1300 |
| 2025-10-29 | 12.59 | $12.90 | 1300 |
| 2025-10-28 | 12.48 | $12.99 | 3500 |
| 2025-10-27 | 12.32 | $12.58 | 200 |
| 2025-10-24 | 12.26 | $12.39 | 8810 |
| 2025-10-23 | 12.24 | $12.20 | 6400 |
| 2025-10-22 | 12.29 | $12.45 | 4439 |
| 2025-10-21 | 12.26 | $12.55 | 15310 |
| 2025-10-20 | 12.20 | $12.25 | 18849 |
| 2025-10-17 | 12.23 | $12.29 | 14125 |
| 2025-10-16 | 12.25 | $12.15 | 4600 |
| 2025-10-15 | 12.31 | $12.37 | 8300 |
| 2025-10-14 | 12.33 | $12.30 | 11120 |
| 2025-10-13 | 12.37 | $12.18 | 600 |
| 2025-10-10 | 12.47 | $12.25 | 2511 |
| 2025-10-09 | 12.56 | $12.41 | 2300 |
| 2025-10-08 | 12.62 | $12.75 | 700 |
| 2025-10-07 | 12.59 | $12.69 | 2400 |
| 2025-10-06 | 12.56 | $12.38 | 5800 |
| 2025-10-03 | 12.63 | $12.46 | 1000 |
| 2025-10-02 | 12.70 | $12.54 | 4402 |
| 2025-10-01 | 12.74 | $12.55 | 7800 |
| 2025-09-30 | 12.80 | $12.60 | 8940 |
| 2025-09-29 | 12.84 | $12.66 | 8600 |
| 2025-09-26 | 12.88 | $12.75 | 2502 |
| 2025-09-25 | 12.89 | $12.62 | 8305 |
| 2025-09-24 | 12.95 | $12.75 | 632 |
| 2025-09-23 | 12.97 | $12.80 | 17600 |
| 2025-09-22 | 12.97 | $12.99 | 537 |
| 2025-09-19 | 12.92 | $13.00 | 900 |
| 2025-09-18 | 12.84 | $12.80 | 1907 |
| 2025-09-17 | 12.80 | $12.75 | 217 |
| 2025-09-16 | 12.77 | $12.75 | 100 |
| 2025-09-15 | 12.72 | $12.75 | 2200 |
| 2025-09-12 | 12.66 | $12.74 | 1100 |
| 2025-09-11 | 12.59 | $12.59 | 2000 |
| 2025-09-10 | 12.55 | $12.49 | 300 |
| 2025-09-09 | 12.52 | $12.47 | — |
| 2025-09-08 | 12.50 | $12.47 | 536 |
| 2025-09-05 | 12.46 | $12.48 | 300 |
| 2025-09-04 | 12.40 | $12.48 | 1000 |
| 2025-09-03 | 12.34 | $12.33 | — |
| 2025-09-02 | 12.30 | $12.33 | 466 |
| 2025-08-29 | 12.24 | $12.33 | 26100 |
| 2025-08-28 | 12.18 | $12.20 | 7600 |
| 2025-08-27 | 12.13 | $12.20 | 10710 |
| 2025-08-26 | 12.08 | $12.13 | 2300 |
| 2025-08-25 | 12.03 | $12.10 | 5700 |
| 2025-08-22 | 11.98 | $12.00 | 500 |
| 2025-08-21 | 11.95 | $12.00 | 2000 |
| 2025-08-20 | 11.90 | $11.99 | 1116 |
| 2025-08-19 | 11.85 | $11.99 | 600 |
| 2025-08-18 | 11.79 | $11.75 | — |
| 2025-08-15 | 11.78 | $11.75 | — |
| 2025-08-14 | 11.78 | $11.75 | 1900 |
| 2025-08-13 | 11.77 | $11.75 | 10335 |
| 2025-08-12 | 11.75 | $11.75 | 9003 |
| 2025-08-11 | 11.73 | $11.75 | 1000 |
| 2025-08-08 | 11.71 | $11.67 | 300 |
| 2025-08-07 | 11.70 | $11.67 | 600 |
| 2025-08-06 | 11.69 | $11.64 | 5218 |
| 2025-08-05 | 11.68 | $11.65 | — |
| 2025-08-04 | 11.67 | $11.65 | 7217 |
| 2025-08-01 | 11.66 | $11.50 | 20800 |
| 2025-07-31 | 11.68 | $11.65 | 1 |
| 2025-07-30 | 11.66 | $11.65 | — |
| 2025-07-29 | 11.64 | $11.65 | 706 |
| 2025-07-28 | 11.61 | $11.65 | 1800 |
| 2025-07-25 | 11.56 | $11.59 | 2700 |
| 2025-07-24 | 11.53 | $11.57 | 6500 |
| 2025-07-23 | 11.49 | $11.57 | 14600 |
| 2025-07-22 | 11.44 | $11.35 | 9522 |
| 2025-07-21 | 11.45 | $11.39 | 4500 |
| 2025-07-18 | 11.44 | $11.26 | 1200 |
| 2025-07-17 | 11.48 | $11.34 | 3100 |
| 2025-07-16 | 11.49 | $11.40 | 4400 |
| 2025-07-15 | 11.48 | $11.39 | 1500 |
| 2025-07-14 | 11.48 | $11.50 | 3000 |
| 2025-07-11 | 11.43 | $11.45 | 2200 |
| 2025-07-10 | 11.39 | $11.45 | 1200 |
| 2025-07-09 | 11.33 | $11.45 | 3800 |
| 2025-07-08 | 11.26 | $11.25 | 900 |
| 2025-07-07 | 11.24 | $11.25 | 1212 |
| 2025-07-03 | 11.21 | $11.25 | 700 |
| 2025-07-02 | 11.17 | $11.22 | 800 |
| 2025-07-01 | 11.14 | $11.20 | 500 |
| 2025-06-30 | 11.09 | $11.23 | 1101 |
| 2025-06-27 | 11.03 | $11.24 | 21410 |
| 2025-06-26 | 10.95 | $11.00 | 3400 |
| 2025-06-25 | 10.94 | $10.95 | 8700 |
| 2025-06-24 | 10.93 | $10.93 | 2641 |
| 2025-06-23 | 10.92 | $10.94 | 1500 |
| 2025-06-20 | 10.91 | $10.90 | — |
| 2025-06-18 | 10.92 | $10.90 | 4800 |
| 2025-06-17 | 10.92 | $10.90 | 3400 |
| 2025-06-16 | 10.92 | $10.81 | 3400 |
| 2025-06-13 | 10.95 | $10.90 | 3200 |
| 2025-06-12 | 10.96 | $10.87 | 1100 |
| 2025-06-11 | 10.98 | $10.98 | 4200 |
| 2025-06-10 | 10.97 | $10.95 | 2300 |
| 2025-06-09 | 10.97 | $10.83 | 5914 |
| 2025-06-06 | 11.00 | $10.95 | 2100 |
| 2025-06-05 | 11.00 | $11.00 | 2300 |
| 2025-06-04 | 10.99 | $11.00 | 1700 |
| 2025-06-03 | 10.97 | $10.85 | 6716 |
| 2025-06-02 | 10.99 | $10.95 | 13200 |
| 2025-05-30 | 10.99 | $10.94 | 2300 |
| 2025-05-29 | 10.98 | $11.00 | — |
| 2025-05-28 | 10.96 | $11.00 | — |
| 2025-05-27 | 10.93 | $11.00 | 300 |
| 2025-05-23 | 10.89 | $11.00 | 300 |
| 2025-05-22 | 10.84 | $10.90 | 500 |
| 2025-05-21 | 10.82 | $10.90 | 1200 |
| 2025-05-20 | 10.79 | $10.88 | 700 |
| 2025-05-19 | 10.76 | $10.66 | 2300 |
| 2025-05-16 | 10.79 | $10.64 | 318 |
| 2025-05-15 | 10.83 | $10.62 | 7700 |
| 2025-05-14 | 10.90 | $10.90 | 2300 |
| 2025-05-13 | 10.88 | $10.90 | 2400 |
| 2025-05-12 | 10.86 | $10.94 | 400 |
| 2025-05-09 | 10.83 | $10.69 | 6515 |
| 2025-05-08 | 10.87 | $10.80 | 637 |
| 2025-05-07 | 10.88 | $10.80 | 219 |
| 2025-05-06 | 10.90 | $10.95 | — |
| 2025-05-05 | 10.86 | $10.95 | — |
| 2025-05-02 | 10.83 | $10.95 | 400 |
| 2025-05-01 | 10.78 | $10.95 | — |
| 2025-04-30 | 10.73 | $10.95 | — |
| 2025-04-29 | 10.66 | $10.95 | — |
| 2025-04-28 | 10.59 | $10.95 | — |
| 2025-04-25 | 10.50 | $10.95 | — |
| 2025-04-24 | 10.39 | $10.95 | 400 |
| 2025-04-23 | 10.26 | $10.70 | 1800 |
| 2025-04-22 | 10.19 | $10.50 | 700 |
| 2025-04-21 | 10.18 | $10.29 | 900 |
| 2025-04-17 | 10.23 | $10.33 | 36315 |
| 2025-04-16 | 10.29 | $10.20 | 800 |
| 2025-04-15 | 10.41 | $10.39 | 3100 |
| 2025-04-14 | 10.50 | $10.39 | 720 |
| 2025-04-11 | 10.62 | $10.40 | 500 |
| 2025-04-10 | 10.76 | $10.49 | 415 |
| 2025-04-09 | 10.92 | $10.50 | 7100 |
| 2025-04-08 | 11.10 | $10.80 | 3000 |
| 2025-04-07 | 11.24 | $11.25 | 300 |
| 2025-04-04 | 11.26 | $11.25 | 1227 |
| 2025-04-03 | 11.29 | $11.35 | 500 |
| 2025-04-02 | 11.30 | $11.35 | 502 |
| 2025-04-01 | 11.31 | $11.34 | 1000 |
| 2025-03-31 | 11.33 | $11.34 | 2300 |
| 2025-03-28 | 11.36 | $11.34 | 500 |
| 2025-03-27 | 11.39 | $11.35 | 1600 |
| 2025-03-26 | 11.43 | $11.38 | 5033 |
| 2025-03-25 | 11.47 | $11.49 | — |
| 2025-03-24 | 11.48 | $11.49 | 310 |
| 2025-03-21 | 11.50 | $11.49 | 2003 |
| 2025-03-20 | 11.52 | $11.55 | 2500 |
| 2025-03-19 | 11.53 | $11.58 | 100 |
| 2025-03-18 | 11.53 | $11.58 | 100 |
| 2025-03-17 | 11.53 | $11.58 | 200 |
| 2025-03-14 | 11.54 | $11.50 | 900 |
| 2025-03-13 | 11.57 | $11.45 | 14400 |
| 2025-03-12 | 11.62 | $11.54 | 1545 |
| 2025-03-11 | 11.65 | $11.54 | 800 |
| 2025-03-10 | 11.70 | $11.54 | 2249 |
| 2025-03-07 | 11.75 | $11.71 | 6100 |
| 2025-03-06 | 11.76 | $11.62 | 1500 |
| 2025-03-05 | 11.80 | $11.70 | 1900 |
| 2025-03-04 | 11.82 | $11.70 | 4608 |
| 2025-03-03 | 11.85 | $11.74 | — |
| 2025-02-28 | 11.86 | $11.74 | 248 |
| 2025-02-27 | 11.88 | $11.79 | 1600 |
| 2025-02-26 | 11.88 | $11.79 | 1600 |
| 2025-02-25 | 11.88 | $11.79 | 1600 |
| 2025-02-24 | 11.87 | $11.79 | 1700 |
| 2025-02-21 | 11.86 | $11.79 | 400 |
| 2025-02-20 | 11.85 | $11.80 | 200 |
| 2025-02-19 | 11.83 | $11.85 | 620 |
| 2025-02-18 | 11.78 | $11.72 | 1000 |
| 2025-02-14 | 11.76 | $11.74 | 1624 |
| 2025-02-13 | 11.73 | $11.74 | 17300 |
| 2025-02-12 | 11.68 | $11.50 | 6600 |
| 2025-02-11 | 11.70 | $11.56 | 1300 |
| 2025-02-10 | 11.70 | $11.58 | 2109 |
| 2025-02-07 | 11.69 | $11.58 | 517 |
| 2025-02-06 | 11.68 | $11.60 | 2200 |
| 2025-02-05 | 11.65 | $11.62 | 800 |
| 2025-02-04 | 11.60 | $11.62 | 9545 |
| 2025-02-03 | 11.54 | $11.62 | — |
| 2025-01-31 | 11.46 | $11.62 | 1400 |
| 2025-01-30 | 11.36 | $11.62 | 1600 |
| 2025-01-29 | 11.24 | $11.46 | 10815 |
| 2025-01-28 | 11.14 | $11.45 | 5805 |
| 2025-01-27 | 11.02 | $11.25 | 3800 |
| 2025-01-24 | 10.94 | $11.10 | 4020 |
| 2025-01-23 | 10.88 | $10.90 | — |
| 2025-01-22 | 10.87 | $10.90 | 15000 |
| 2025-01-21 | 10.87 | $10.90 | 600 |
| 2025-01-17 | 10.86 | $10.91 | 500 |
| 2025-01-16 | 10.84 | $10.91 | 2900 |
| 2025-01-15 | 10.83 | $10.97 | 1745 |
| 2025-01-14 | 10.79 | $10.97 | 3700 |
| 2025-01-13 | 10.74 | $10.80 | 600 |
| 2025-01-10 | 10.73 | $10.80 | 650 |
| 2025-01-08 | 10.73 | $10.80 | 1500 |
| 2025-01-07 | 10.73 | $10.75 | 500 |
| 2025-01-06 | 10.74 | $10.75 | 103 |
| 2025-01-03 | 10.76 | $10.75 | 41036 |
| 2025-01-02 | 10.78 | $10.75 | 200 |
| 2024-12-31 | 10.80 | $10.90 | 900 |
| 2024-12-30 | 10.79 | $10.80 | 672 |
| 2024-12-27 | 10.80 | $10.80 | 672 |
| 2024-12-26 | 10.82 | $10.80 | 672 |
| 2024-12-24 | 10.84 | $10.80 | 672 |
| 2024-12-23 | 10.86 | $10.80 | 700 |
| 2024-12-20 | 10.89 | $10.85 | 2500 |
| 2024-12-19 | 10.91 | $10.85 | 6500 |
| 2024-12-18 | 10.94 | $10.81 | 2600 |
| 2024-12-17 | 10.98 | $10.85 | 4305 |
| 2024-12-16 | 11.02 | $10.90 | 900 |
| 2024-12-13 | 11.05 | $10.93 | — |
| 2024-12-12 | 11.08 | $10.93 | 800 |
| 2024-12-11 | 11.11 | $10.90 | 1117 |
| 2024-12-10 | 11.15 | $10.90 | 400 |
| 2024-12-09 | 11.20 | $10.91 | 600 |
| 2024-12-06 | 11.25 | $10.90 | 200 |
| 2024-12-05 | 11.31 | $10.95 | 700 |
| 2024-12-04 | 11.37 | $11.08 | 1009 |
| 2024-12-03 | 11.39 | $11.20 | 2530 |
| 2024-12-02 | 11.37 | $11.40 | 325 |
| 2024-11-29 | 11.28 | $11.25 | 100 |
| 2024-11-27 | 11.21 | $11.37 | 5100 |
| 2024-11-26 | 11.09 | $11.40 | 500 |
| 2024-11-25 | 10.92 | $11.39 | 2821 |
| 2024-11-22 | 10.71 | $10.95 | 4900 |
| 2024-11-21 | 10.60 | $10.60 | 2400 |
| 2024-11-20 | 10.56 | $10.46 | 3500 |
| 2024-11-19 | 10.56 | $10.55 | 816 |
| 2024-11-18 | 10.53 | $10.60 | 9200 |
| 2024-11-15 | 10.48 | $10.44 | — |
| 2024-11-14 | 10.46 | $10.45 | 1800 |
| 2024-11-13 | 10.43 | $10.50 | 10100 |
| 2024-11-12 | 10.38 | $10.39 | 1500 |
| 2024-11-11 | 10.35 | $10.39 | 2000 |
| 2024-11-08 | 10.31 | $10.39 | 4317 |
| 2024-11-07 | 10.26 | $10.27 | 1300 |
| 2024-11-06 | 10.24 | $10.40 | 2600 |
| 2024-11-05 | 10.16 | $10.20 | 6135 |
| 2024-11-04 | 10.14 | $10.10 | 2300 |
| 2024-11-01 | 10.14 | $10.19 | 21000 |
| 2024-10-31 | 10.11 | $10.15 | 9738 |
| 2024-10-30 | 10.08 | $10.25 | 1500 |
| 2024-10-29 | 10.02 | $10.05 | 925 |
| 2024-10-28 | 10.01 | $10.00 | 2000 |
| 2024-10-25 | 10.01 | $10.00 | 50 |
| 2024-10-24 | 10.01 | $10.00 | 3500 |
| 2024-10-23 | 10.01 | $10.10 | 6900 |
| 2024-10-22 | 9.97 | $10.14 | 2344 |
| 2024-10-21 | 9.92 | $9.98 | 600 |
| 2024-10-18 | 9.91 | $9.93 | — |
| 2024-10-17 | 9.91 | $9.93 | 1000 |
| 2024-10-16 | 9.91 | $9.90 | 2100 |
| 2024-10-15 | 9.92 | $9.90 | 300 |
| 2024-10-14 | 9.93 | $9.91 | 300 |
| 2024-10-11 | 9.94 | $9.95 | — |
| 2024-10-10 | 9.95 | $9.95 | 800 |
| 2024-10-09 | 9.95 | $9.96 | 700 |
| 2024-10-08 | 9.95 | $9.99 | — |
| 2024-10-07 | 9.94 | $9.99 | — |
| 2024-10-04 | 9.93 | $9.99 | 300 |
| 2024-10-03 | 9.92 | $9.95 | 200 |
| 2024-10-02 | 9.92 | $9.93 | 2900 |
| 2024-10-01 | 9.93 | $9.93 | 2900 |
| 2024-09-30 | 9.94 | $9.89 | 2900 |
| 2024-09-27 | 9.96 | $9.90 | 200 |
| 2024-09-26 | 9.99 | $9.95 | — |
| 2024-09-25 | 10.00 | $9.95 | — |
| 2024-09-24 | 10.02 | $9.95 | 1600 |
| 2024-09-23 | 10.04 | $9.99 | 200 |
| 2024-09-20 | 10.06 | $10.00 | 1400 |
| 2024-09-19 | 10.07 | $10.00 | 2200 |
| 2024-09-18 | 10.08 | $10.07 | 200 |
| 2024-09-17 | 10.08 | $10.07 | 200 |
| 2024-09-16 | 10.07 | $10.00 | 2700 |
| 2024-09-13 | 10.08 | $10.07 | 1100 |
| 2024-09-12 | 10.07 | $10.10 | 1100 |
| 2024-09-11 | 10.04 | $10.10 | 24018 |
| 2024-09-10 | 10.01 | $10.10 | 32318 |
| 2024-09-09 | 9.98 | $10.10 | 300 |
| 2024-09-06 | 9.93 | $10.10 | 1900 |
| 2024-09-05 | 9.87 | $9.81 | — |
| 2024-09-04 | 9.90 | $9.81 | 6200 |
| 2024-09-03 | 9.92 | $9.86 | 3200 |
| 2024-08-30 | 9.94 | $9.94 | 1100 |
| 2024-08-29 | 9.93 | $9.98 | 400 |
| 2024-08-28 | 9.91 | $9.98 | 1400 |
| 2024-08-27 | 9.89 | $9.85 | 13 |
| 2024-08-26 | 9.90 | $9.85 | 13 |
| 2024-08-23 | 9.91 | $9.85 | 750 |
| 2024-08-22 | 9.92 | $9.85 | 750 |
| 2024-08-21 | 9.93 | $9.85 | 1700 |
| 2024-08-20 | 9.95 | $9.89 | 500 |
| 2024-08-19 | 9.95 | $9.89 | 500 |
| 2024-08-16 | 9.96 | $9.89 | 500 |
| 2024-08-15 | 9.96 | $9.89 | 1500 |
| 2024-08-14 | 9.96 | $9.83 | 8500 |
| 2024-08-13 | 9.98 | $9.83 | 8500 |
| 2024-08-12 | 10.00 | $9.75 | 3620 |
| 2024-08-09 | 10.05 | $9.82 | 700 |
| 2024-08-08 | 10.08 | $9.82 | 201 |
| 2024-08-07 | 10.12 | $9.80 | 12825 |
| 2024-08-06 | 10.17 | $9.95 | 38400 |
| 2024-08-05 | 10.18 | $10.15 | 100 |
| 2024-08-02 | 10.12 | $10.15 | 100 |
| 2024-08-01 | 10.05 | $10.11 | 1900 |
| 2024-07-31 | 9.96 | $10.11 | 2706 |
| 2024-07-30 | 9.86 | $9.85 | 1800 |
| 2024-07-29 | 9.81 | $9.84 | 200 |
| 2024-07-26 | 9.75 | $9.75 | 1200 |
| 2024-07-25 | 9.70 | $9.75 | 14618 |
| 2024-07-24 | 9.63 | $9.75 | 8400 |
| 2024-07-23 | 9.56 | $9.65 | 2151 |
| 2024-07-22 | 9.49 | $9.65 | 2151 |
| 2024-07-19 | 9.41 | $9.65 | 1431 |
| 2024-07-18 | 9.31 | $9.70 | 2151 |
| 2024-07-17 | 9.17 | $9.70 | 36551 |
| 2024-07-16 | 9.00 | $9.20 | 12604 |
| 2024-07-15 | 8.96 | $9.09 | 200 |
| 2024-07-09 | 8.94 | $9.09 | 3093 |
| 2024-07-05 | 8.92 | $8.95 | 126 |
| 2024-07-02 | 8.94 | $8.90 | 6464 |
| 2024-07-01 | 8.99 | $9.00 | 4703 |
| 2024-06-28 | 9.01 | $9.10 | 213 |
| 2024-06-26 | 9.02 | $9.10 | 913 |
| 2024-06-25 | 9.02 | $9.10 | 235 |
| 2024-06-24 | 9.04 | $9.10 | 266 |
| 2024-06-20 | 9.05 | $9.05 | 804 |
| 2024-06-17 | 9.09 | $9.10 | 5863 |
| 2024-06-14 | 9.13 | $9.10 | 105 |
| 2024-06-13 | 9.17 | $9.00 | 2609 |
| 2024-06-12 | 9.26 | $9.13 | 2625 |
| 2024-06-11 | 9.33 | $9.40 | 2608 |
| 2024-06-10 | 9.34 | $9.30 | 4097 |
| 2024-06-05 | 9.37 | $9.40 | 3551 |
| 2024-06-04 | 9.39 | $9.40 | 1690 |
| 2024-05-20 | 9.41 | $9.45 | 12544 |
| 2024-05-16 | 9.42 | $9.45 | 912 |
| 2024-05-06 | 9.43 | $9.44 | 223 |
| 2024-05-01 | 9.46 | $9.44 | 2560 |
| 2024-04-29 | 9.48 | $9.44 | 15762 |
| 2024-04-23 | 9.52 | $9.48 | 700 |
| 2024-04-22 | 9.55 | $9.50 | 2312 |
| 2024-04-19 | 9.59 | $9.60 | 3645 |
| 2024-04-18 | 9.60 | $9.59 | 6782 |
| 2024-04-16 | 9.62 | $9.57 | 20012 |
| 2024-04-10 | 9.65 | $9.60 | 340 |
| 2024-04-01 | 9.68 | $9.60 | 6783 |
| 2024-03-28 | 9.72 | $9.82 | 17500 |
| 2024-03-21 | 9.70 | $9.76 | 1021 |
| 2024-03-15 | 9.69 | $9.65 | 1383 |
| 2024-03-14 | 9.71 | $9.70 | 4576 |
| 2024-03-13 | 9.73 | $9.70 | 1860 |
| 2024-03-11 | 9.74 | $9.69 | 6700 |
| 2024-02-28 | 9.77 | $9.70 | 3950 |
| 2024-02-27 | 9.79 | $9.75 | — |
| 2024-02-26 | 9.81 | $9.75 | — |
| 2024-02-23 | 9.83 | $9.75 | — |
| 2024-02-22 | 9.86 | $9.75 | 4710 |
| 2024-02-21 | 9.89 | $9.90 | — |
| 2024-02-20 | 9.88 | $9.90 | — |
| 2024-02-16 | 9.86 | $9.90 | — |
| 2024-02-15 | 9.84 | $9.90 | — |
| 2024-02-14 | 9.82 | $9.90 | — |
| 2024-02-13 | 9.79 | $9.90 | — |
| 2024-02-12 | 9.76 | $9.90 | 600 |
| 2024-02-09 | 9.72 | $9.70 | — |
| 2024-02-08 | 9.73 | $9.70 | 1512 |
| 2024-02-07 | 9.75 | $9.70 | — |
| 2024-02-06 | 9.77 | $9.70 | — |
| 2024-02-05 | 9.79 | $9.70 | — |
| 2024-02-02 | 9.82 | $9.70 | 100 |
| 2024-02-01 | 9.85 | $9.75 | 7214 |
| 2024-01-31 | 9.88 | $9.90 | — |
| 2024-01-30 | 9.87 | $9.90 | 8601 |
| 2024-01-29 | 9.85 | $9.90 | — |
| 2024-01-26 | 9.82 | $9.90 | — |
| 2024-01-25 | 9.79 | $9.90 | 6002 |
| 2024-01-24 | 9.75 | $9.75 | 980 |
| 2024-01-23 | 9.75 | $9.74 | — |
| 2024-01-22 | 9.75 | $9.74 | — |
| 2024-01-19 | 9.75 | $9.74 | — |
| 2024-01-18 | 9.75 | $9.74 | 200 |
| 2024-01-17 | 9.76 | $9.70 | — |
| 2024-01-16 | 9.77 | $9.70 | — |
| 2024-01-12 | 9.79 | $9.70 | 1900 |
| 2024-01-11 | 9.81 | $9.74 | 712 |
| 2024-01-10 | 9.82 | $9.72 | — |
| 2024-01-09 | 9.84 | $9.72 | 1412 |
| 2024-01-08 | 9.86 | $9.82 | — |
| 2024-01-05 | 9.86 | $9.82 | — |
| 2024-01-04 | 9.85 | $9.82 | 200 |
| 2024-01-03 | 9.84 | $9.80 | 37426 |
| 2024-01-02 | 9.83 | $9.86 | 23529 |
| 2023-12-29 | 9.79 | $9.92 | 200 |
| 2023-12-28 | 9.73 | $9.85 | 17583 |
| 2023-12-27 | 9.68 | $9.75 | 11592 |
| 2023-12-26 | 9.64 | $9.64 | 1538 |
| 2023-12-22 | 9.63 | $9.60 | — |
| 2023-12-21 | 9.63 | $9.60 | — |
| 2023-12-20 | 9.63 | $9.60 | 250 |
| 2023-12-19 | 9.63 | $9.60 | — |
| 2023-12-18 | 9.62 | $9.60 | 300 |
| 2023-12-15 | 9.62 | $9.59 | — |
| 2023-12-14 | 9.61 | $9.59 | 1269 |
| 2023-12-13 | 9.61 | $9.60 | — |
| 2023-12-12 | 9.59 | $9.60 | — |
| 2023-12-11 | 9.58 | $9.60 | 100 |
| 2023-12-08 | 9.56 | $9.55 | 250 |
| 2023-12-07 | 9.55 | $9.60 | 200 |
| 2023-12-06 | 9.52 | $9.60 | 15005 |
| 2023-12-05 | 9.48 | $9.49 | — |
| 2023-12-04 | 9.47 | $9.49 | — |
| 2023-12-01 | 9.46 | $9.49 | 5100 |
| 2023-11-30 | 9.44 | $9.49 | 812 |
| 2023-11-29 | 9.42 | $9.50 | 10300 |
| 2023-11-28 | 9.39 | $9.39 | — |
| 2023-11-27 | 9.40 | $9.39 | 506 |
| 2023-11-24 | 9.40 | $9.40 | 1982 |
| 2023-11-22 | 9.40 | $9.40 | — |
| 2023-11-21 | 9.39 | $9.40 | — |
| 2023-11-20 | 9.39 | $9.40 | — |
| 2023-11-17 | 9.39 | $9.40 | — |
| 2023-11-16 | 9.39 | $9.40 | — |
| 2023-11-15 | 9.38 | $9.40 | 5705 |
| 2023-11-14 | 9.38 | $9.35 | — |
| 2023-11-13 | 9.39 | $9.35 | 7000 |
| 2023-11-10 | 9.40 | $9.35 | 351 |
| 2023-11-09 | 9.42 | $9.39 | — |
| 2023-11-08 | 9.42 | $9.39 | 850 |
| 2023-11-07 | 9.43 | $9.39 | 510 |
| 2023-11-06 | 9.44 | $9.40 | 3866 |
| 2023-11-03 | 9.44 | $9.48 | — |
| 2023-11-02 | 9.43 | $9.48 | 7759 |
| 2023-11-01 | 9.40 | $9.43 | — |
| 2023-10-31 | 9.39 | $9.43 | 24214 |
| 2023-10-30 | 9.37 | $9.44 | — |
| 2023-10-27 | 9.35 | $9.44 | 1600 |
| 2023-10-26 | 9.32 | $9.49 | 10100 |
| 2023-10-25 | 9.28 | $9.27 | 505 |
| 2023-10-24 | 9.29 | $9.25 | 8425 |
| 2023-10-23 | 9.31 | $9.30 | 1269 |
| 2023-10-20 | 9.32 | $9.30 | — |
| 2023-10-19 | 9.33 | $9.30 | — |
| 2023-10-18 | 9.34 | $9.30 | 2100 |
| 2023-10-17 | 9.36 | $9.35 | 1500 |
| 2023-10-16 | 9.37 | $9.35 | — |
| 2023-10-13 | 9.37 | $9.35 | 300 |
| 2023-10-12 | 9.38 | $9.35 | 1000 |
| 2023-10-11 | 9.39 | $9.39 | — |
| 2023-10-10 | 9.39 | $9.39 | 3502 |
| 2023-10-09 | 9.39 | $9.39 | 200 |
| 2023-10-06 | 9.39 | $9.40 | — |
| 2023-10-05 | 9.39 | $9.40 | 1212 |
| 2023-10-04 | 9.39 | $9.40 | — |
| 2023-10-03 | 9.38 | $9.40 | 200 |
| 2023-10-02 | 9.37 | $9.40 | — |
| 2023-09-29 | 9.36 | $9.40 | 1512 |
| 2023-09-28 | 9.35 | $9.35 | — |
| 2023-09-27 | 9.35 | $9.35 | — |
| 2023-09-26 | 9.35 | $9.35 | — |
| 2023-09-25 | 9.36 | $9.35 | — |
| 2023-09-22 | 9.36 | $9.35 | — |
| 2023-09-21 | 9.36 | $9.35 | — |
| 2023-09-20 | 9.36 | $9.35 | — |
| 2023-09-19 | 9.36 | $9.35 | — |
| 2023-09-18 | 9.37 | $9.35 | — |
| 2023-09-15 | 9.37 | $9.35 | — |
| 2023-09-14 | 9.37 | $9.35 | — |
| 2023-09-13 | 9.38 | $9.35 | — |
| 2023-09-12 | 9.38 | $9.35 | — |
| 2023-09-11 | 9.39 | $9.35 | — |
| 2023-09-08 | 9.39 | $9.35 | — |
| 2023-09-07 | 9.40 | $9.35 | — |
| 2023-09-06 | 9.40 | $9.35 | — |
| 2023-09-05 | 9.41 | $9.35 | — |
| 2023-09-01 | 9.42 | $9.35 | — |
| 2023-08-31 | 9.42 | $9.35 | 229 |
| 2023-08-30 | 9.43 | $9.35 | — |
| 2023-08-29 | 9.44 | $9.35 | — |
| 2023-08-28 | 9.44 | $9.35 | — |
| 2023-08-25 | 9.45 | $9.35 | — |
| 2023-08-24 | 9.46 | $9.35 | — |
| 2023-08-23 | 9.46 | $9.35 | — |
| 2023-08-22 | 9.46 | $9.35 | — |
| 2023-08-21 | 9.47 | $9.35 | — |
| 2023-08-18 | 9.47 | $9.35 | — |
| 2023-08-17 | 9.46 | $9.35 | 2524 |
| 2023-08-16 | 9.46 | $9.40 | 301 |
| 2023-08-15 | 9.43 | $9.40 | — |
| 2023-08-14 | 9.40 | $9.40 | — |
| 2023-08-11 | 9.36 | $9.40 | — |
| 2023-08-10 | 9.30 | $9.40 | — |
| 2023-08-09 | 9.23 | $9.40 | — |
| 2023-08-08 | 9.14 | $9.40 | 1301 |
| 2023-08-07 | 9.04 | $9.05 | — |
| 2023-08-04 | 9.01 | $9.05 | 300 |
| 2023-08-03 | 8.99 | $9.05 | — |
| 2023-08-02 | 8.96 | $9.05 | 1000 |
| 2023-08-01 | 8.92 | $9.05 | 760 |
| 2023-07-31 | 8.87 | $9.00 | 600 |
| 2023-07-28 | 8.83 | $9.00 | 900 |
| 2023-07-27 | 8.78 | $9.00 | 73919 |
| 2023-07-26 | 8.72 | $8.78 | 1000 |
| 2023-07-25 | 8.72 | $8.90 | 400 |
| 2023-07-24 | 8.68 | $8.80 | — |
| 2023-07-21 | 8.67 | $8.80 | — |
| 2023-07-20 | 8.66 | $8.80 | — |
| 2023-07-19 | 8.65 | $8.80 | — |
| 2023-07-18 | 8.64 | $8.80 | 100 |
| 2023-07-12 | 8.64 | $8.80 | 900 |
| 2023-07-11 | 8.63 | $8.85 | 200 |
| 2023-07-10 | 8.62 | $8.75 | 816 |
| 2023-07-07 | 8.63 | $8.75 | — |
| 2023-07-06 | 8.66 | $8.75 | 7528 |
| 2023-07-05 | 8.69 | $8.60 | 606 |
| 2023-07-03 | 8.78 | $8.59 | 145 |
| 2023-06-30 | 8.90 | $8.59 | 4769 |
| 2023-06-29 | 9.05 | $8.66 | 40099 |
| 2023-06-28 | 9.22 | $9.15 | 410 |
| 2023-06-27 | 9.27 | $9.15 | — |
| 2023-06-26 | 9.32 | $9.15 | — |
| 2023-06-23 | 9.40 | $9.15 | 100 |
| 2023-06-22 | 9.49 | $9.30 | 2822 |
| 2023-06-21 | 9.55 | $9.45 | — |
| 2023-06-20 | 9.58 | $9.45 | 3874 |
| 2023-06-16 | 9.61 | $9.50 | — |
| 2023-06-15 | 9.64 | $9.50 | — |
| 2023-06-14 | 9.67 | $9.50 | 105 |
| 2023-06-13 | 9.70 | $9.60 | — |
| 2023-06-12 | 9.72 | $9.60 | — |
| 2023-06-09 | 9.73 | $9.60 | 286 |
| 2023-06-08 | 9.74 | $9.70 | — |
| 2023-06-07 | 9.72 | $9.70 | — |
| 2023-06-06 | 9.70 | $9.70 | — |
| 2023-06-05 | 9.67 | $9.70 | — |
| 2023-06-02 | 9.63 | $9.70 | — |
| 2023-05-26 | 9.58 | $9.70 | — |
| 2023-05-25 | 9.52 | $9.70 | 8400 |
| 2023-05-24 | 9.45 | $9.71 | — |
| 2023-05-23 | 9.36 | $9.71 | 326 |
| 2023-05-22 | 9.25 | $9.30 | — |
| 2023-05-19 | 9.24 | $9.30 | — |
| 2023-05-18 | 9.24 | $9.30 | — |
| 2023-05-17 | 9.23 | $9.30 | 350 |
| 2023-05-16 | 9.23 | $9.30 | — |
| 2023-05-15 | 9.23 | $9.30 | — |
| 2023-05-12 | 9.23 | $9.30 | — |
| 2023-05-11 | 9.24 | $9.30 | — |
| 2023-05-10 | 9.25 | $9.30 | — |
| 2023-05-09 | 9.26 | $9.30 | — |
| 2023-05-08 | 9.28 | $9.30 | — |
| 2023-05-05 | 9.30 | $9.30 | — |
| 2023-05-04 | 9.34 | $9.30 | — |
| 2023-05-03 | 9.38 | $9.30 | — |
| 2023-05-02 | 9.43 | $9.30 | — |
| 2023-05-01 | 9.50 | $9.30 | 600 |
| 2023-04-28 | 9.59 | $9.68 | — |
| 2023-04-27 | 9.58 | $9.68 | — |
| 2023-04-26 | 9.56 | $9.68 | — |
| 2023-04-25 | 9.55 | $9.68 | — |
| 2023-04-24 | 9.53 | $9.68 | — |
| 2023-04-21 | 9.51 | $9.68 | 2022 |
| 2023-04-20 | 9.49 | $9.50 | — |
| 2023-04-19 | 9.53 | $9.50 | 1100 |
| 2023-04-18 | 9.58 | $9.50 | — |
| 2023-04-17 | 9.64 | $9.50 | 250 |
| 2023-04-14 | 9.72 | $9.50 | 4587 |
| 2023-04-13 | 9.81 | $9.75 | — |
| 2023-04-12 | 9.85 | $9.75 | 2000 |
| 2023-04-11 | 9.90 | $9.94 | — |
| 2023-04-10 | 9.90 | $9.94 | — |
| 2023-04-06 | 9.91 | $9.94 | — |
| 2023-04-05 | 9.91 | $9.94 | — |
| 2023-04-04 | 9.92 | $9.94 | — |
| 2023-04-03 | 9.93 | $9.94 | 7228 |
| 2023-03-31 | 9.95 | $9.99 | — |
| 2023-03-30 | 9.95 | $9.99 | — |
| 2023-03-29 | 9.96 | $9.99 | — |
| 2023-03-28 | 9.98 | $9.99 | — |
| 2023-03-27 | 9.99 | $9.99 | — |
| 2023-03-24 | 10.01 | $9.99 | 2546 |
| 2023-03-23 | 10.04 | $9.99 | — |
| 2023-03-22 | 10.08 | $9.99 | 7341 |
| 2023-03-21 | 10.13 | $10.15 | 100 |
| 2023-03-20 | 10.13 | $10.15 | — |
| 2023-03-17 | 10.14 | $10.15 | — |
| 2023-03-16 | 10.16 | $10.15 | 6014 |
| 2023-03-15 | 10.17 | $10.13 | 700 |
| 2023-03-14 | 10.20 | $10.20 | — |
| 2023-03-13 | 10.21 | $10.20 | — |
| 2023-03-10 | 10.23 | $10.20 | 5713 |
| 2023-03-09 | 10.25 | $10.29 | — |
| 2023-03-08 | 10.25 | $10.29 | — |
| 2023-03-07 | 10.25 | $10.29 | — |
| 2023-03-06 | 10.25 | $10.29 | — |
| 2023-03-03 | 10.25 | $10.29 | 11110 |
| 2023-03-02 | 10.26 | $10.30 | — |
| 2023-03-01 | 10.26 | $10.30 | — |
| 2023-02-28 | 10.26 | $10.30 | — |
| 2023-02-27 | 10.27 | $10.30 | 600 |
| 2023-02-24 | 10.28 | $10.30 | — |
| 2023-02-23 | 10.29 | $10.30 | 5300 |
| 2023-02-22 | 10.31 | $10.25 | 2250 |
| 2023-02-21 | 10.35 | $10.30 | 500 |
| 2023-02-17 | 10.38 | $10.30 | 13131 |
| 2023-02-16 | 10.42 | $10.30 | 1225 |
| 2023-02-15 | 10.46 | $10.30 | 9300 |
| 2023-02-14 | 10.52 | $10.60 | 6600 |
| 2023-02-13 | 10.50 | $10.65 | — |
| 2023-02-10 | 10.46 | $10.65 | 5200 |
| 2023-02-09 | 10.40 | $10.35 | 3150 |
| 2023-02-08 | 10.44 | $10.43 | 1300 |
| 2023-02-07 | 10.45 | $10.43 | — |
| 2023-02-06 | 10.47 | $10.43 | 800 |
| 2023-02-03 | 10.49 | $10.50 | 1900 |
| 2023-02-02 | 10.50 | $10.55 | 3337 |
| 2023-02-01 | 10.49 | $10.50 | — |
| 2023-01-31 | 10.50 | $10.50 | 8622 |
| 2023-01-30 | 10.51 | $10.45 | — |
| 2023-01-27 | 10.54 | $10.45 | — |
| 2023-01-26 | 10.57 | $10.45 | — |
| 2023-01-25 | 10.62 | $10.45 | — |
| 2023-01-24 | 10.67 | $10.45 | 5447 |
| 2023-01-23 | 10.73 | $10.50 | — |
| 2023-01-20 | 10.79 | $10.50 | — |
| 2023-01-19 | 10.86 | $10.50 | 200 |
| 2023-01-18 | 10.94 | $10.69 | 6394 |
| 2023-01-17 | 10.98 | $11.05 | 6400 |
| 2023-01-13 | 10.90 | $11.11 | — |
| 2023-01-12 | 10.80 | $11.11 | 300 |
| 2023-01-11 | 10.66 | $10.71 | — |
| 2023-01-10 | 10.62 | $10.71 | 145 |
| 2023-01-09 | 10.57 | $10.70 | — |
| 2023-01-06 | 10.51 | $10.70 | 850 |
| 2023-01-05 | 10.44 | $10.66 | 3244 |
| 2023-01-04 | 10.36 | $10.40 | 4075 |
| 2023-01-03 | 10.35 | $10.34 | — |
| 2022-12-30 | 10.36 | $10.34 | 200 |
| 2022-12-29 | 10.37 | $10.34 | 406 |
| 2022-12-28 | 10.38 | $10.34 | 4348 |
| 2022-12-27 | 10.39 | $10.39 | 3102 |
| 2022-12-23 | 10.39 | $10.40 | — |
| 2022-12-22 | 10.39 | $10.40 | 635 |
| 2022-12-21 | 10.39 | $10.40 | 2100 |
| 2022-12-20 | 10.38 | $10.40 | 3169 |
| 2022-12-19 | 10.38 | $10.44 | — |
| 2022-12-16 | 10.36 | $10.44 | 6100 |
| 2022-12-15 | 10.34 | $10.44 | — |
| 2022-12-14 | 10.32 | $10.44 | 1945 |
| 2022-12-13 | 10.29 | $10.45 | 5650 |
| 2022-12-12 | 10.26 | $10.55 | 129 |
| 2022-12-09 | 10.18 | $10.55 | 5573 |
| 2022-12-08 | 10.10 | $10.45 | 812 |
| 2022-12-07 | 10.02 | $10.20 | 5000 |
| 2022-12-06 | 10.02 | $10.20 | 6100 |
| 2022-12-05 | 10.02 | $10.10 | 15700 |
| 2022-12-02 | 10.05 | $10.10 | 3400 |
| 2022-12-01 | 10.09 | $10.10 | 2600 |
| 2022-11-30 | 10.14 | $10.00 | 3859 |
| 2022-11-29 | 10.25 | $10.20 | 453 |
| 2022-11-28 | 10.31 | $10.25 | 15300 |
| 2022-11-25 | 10.37 | $10.28 | — |
| 2022-11-23 | 10.45 | $10.28 | 6600 |
| 2022-11-22 | 10.53 | $10.30 | 3400 |
| 2022-11-21 | 10.64 | $10.30 | 3300 |
| 2022-11-18 | 10.76 | $10.50 | 806 |
| 2022-11-17 | 10.86 | $10.51 | 500 |
| 2022-11-16 | 10.96 | $10.80 | 600 |
| 2022-11-15 | 11.00 | $10.89 | 100 |
| 2022-11-14 | 11.01 | $10.89 | 8782 |
| 2022-11-11 | 11.03 | $10.85 | 1000 |
| 2022-11-10 | 11.05 | $10.88 | — |
| 2022-11-09 | 11.08 | $10.88 | 2650 |
| 2022-11-08 | 11.10 | $10.88 | 1150 |
| 2022-11-07 | 11.12 | $10.89 | — |
| 2022-11-04 | 11.14 | $10.89 | 100 |
| 2022-11-03 | 11.17 | $10.95 | — |
| 2022-11-02 | 11.17 | $10.95 | 5850 |
| 2022-11-01 | 11.17 | $10.90 | 1415 |
| 2022-10-31 | 11.17 | $10.97 | 14725 |
| 2022-10-28 | 11.15 | $10.98 | 1882 |
| 2022-10-27 | 11.12 | $11.10 | 4625 |
| 2022-10-26 | 11.04 | $11.00 | 275 |
| 2022-10-25 | 10.96 | $11.00 | 1015 |
| 2022-10-24 | 10.87 | $11.20 | 835 |
| 2022-10-21 | 10.68 | $11.24 | 1300 |
| 2022-10-20 | 10.43 | $11.35 | 15050 |
| 2022-10-19 | 10.09 | $10.75 | 5900 |
| 2022-10-18 | 9.87 | $9.90 | 500 |
| 2022-10-17 | 9.87 | $9.90 | 1500 |
| 2022-10-14 | 9.87 | $9.90 | 100 |
| 2022-10-13 | 9.87 | $9.90 | — |
| 2022-10-12 | 9.87 | $9.90 | — |
| 2022-10-11 | 9.87 | $9.90 | 6700 |
| 2022-10-10 | 9.88 | $9.92 | — |
| 2022-10-07 | 9.88 | $9.92 | — |
| 2022-10-06 | 9.88 | $9.92 | — |
| 2022-10-05 | 9.88 | $9.92 | — |
| 2022-10-04 | 9.89 | $9.92 | — |
| 2022-10-03 | 9.90 | $9.92 | — |
| 2022-09-30 | 9.91 | $9.92 | — |
| 2022-09-29 | 9.93 | $9.92 | — |
| 2022-09-28 | 9.95 | $9.92 | 202 |
| 2022-09-27 | 9.97 | $9.98 | — |
| 2022-09-26 | 9.99 | $9.98 | — |
| 2022-09-23 | 10.01 | $9.98 | 53092 |
| 2022-09-22 | 10.03 | $10.05 | 167 |
| 2022-09-21 | 10.04 | $10.00 | 500 |
| 2022-09-20 | 10.06 | $10.08 | — |
| 2022-09-19 | 10.07 | $10.08 | — |
| 2022-09-16 | 10.08 | $10.08 | — |
| 2022-09-15 | 10.10 | $10.08 | 9618 |
| 2022-09-14 | 10.12 | $10.10 | — |
| 2022-09-13 | 10.14 | $10.10 | — |
| 2022-09-12 | 10.16 | $10.10 | 9120 |
| 2022-09-09 | 10.19 | $10.18 | — |
| 2022-09-08 | 10.19 | $10.18 | — |
| 2022-09-07 | 10.21 | $10.18 | — |
| 2022-09-06 | 10.22 | $10.18 | — |
| 2022-09-02 | 10.24 | $10.18 | 200 |
| 2022-09-01 | 10.26 | $10.18 | 2400 |
| 2022-08-31 | 10.29 | $10.19 | 2898 |
| 2022-08-30 | 10.32 | $10.19 | — |
| 2022-08-29 | 10.35 | $10.19 | 1750 |
| 2022-08-26 | 10.40 | $10.35 | — |
| 2022-08-25 | 10.40 | $10.35 | — |
| 2022-08-24 | 10.40 | $10.35 | — |
| 2022-08-23 | 10.40 | $10.35 | — |
| 2022-08-22 | 10.40 | $10.35 | 3101 |
| 2022-08-19 | 10.40 | $10.38 | — |
| 2022-08-18 | 10.38 | $10.38 | — |
| 2022-08-17 | 10.37 | $10.38 | — |
| 2022-08-16 | 10.35 | $10.38 | 350 |
| 2022-08-15 | 10.32 | $10.43 | — |
| 2022-08-12 | 10.27 | $10.43 | 4678 |
| 2022-08-11 | 10.21 | $10.23 | — |
| 2022-08-10 | 10.20 | $10.23 | — |
| 2022-08-09 | 10.18 | $10.23 | — |
| 2022-08-08 | 10.17 | $10.23 | 14110 |
| 2022-08-05 | 10.15 | $10.17 | — |
| 2022-08-04 | 10.15 | $10.17 | — |
| 2022-08-03 | 10.14 | $10.17 | 200 |
| 2022-08-02 | 10.14 | $10.17 | — |
| 2022-08-01 | 10.14 | $10.17 | — |
| 2022-07-29 | 10.14 | $10.17 | 1100 |
| 2022-07-28 | 10.13 | $10.13 | — |
| 2022-07-27 | 10.14 | $10.13 | — |
| 2022-07-26 | 10.16 | $10.13 | 894 |
| 2022-07-25 | 10.18 | $10.19 | — |
| 2022-07-22 | 10.18 | $10.19 | — |
| 2022-07-21 | 10.18 | $10.19 | 500 |
| 2022-07-20 | 10.19 | $10.24 | — |
| 2022-07-19 | 10.19 | $10.24 | 200 |
| 2022-07-18 | 10.18 | $10.24 | — |
| 2022-07-15 | 10.18 | $10.24 | 16799 |
| 2022-07-14 | 10.17 | $10.17 | — |
| 2022-07-13 | 10.19 | $10.17 | 950 |
| 2022-07-12 | 10.21 | $10.25 | — |
| 2022-07-11 | 10.22 | $10.25 | — |
| 2022-07-08 | 10.23 | $10.25 | — |
| 2022-07-07 | 10.24 | $10.25 | — |
| 2022-07-06 | 10.25 | $10.25 | — |
| 2022-07-05 | 10.27 | $10.25 | 1002 |
| 2022-07-01 | 10.30 | $10.25 | 360 |
| 2022-06-30 | 10.33 | $10.34 | 1650 |
| 2022-06-29 | 10.34 | $10.34 | — |
| 2022-06-28 | 10.36 | $10.34 | — |
| 2022-06-27 | 10.38 | $10.34 | 200 |
| 2022-06-24 | 10.41 | $10.37 | — |
| 2022-06-23 | 10.43 | $10.37 | — |
| 2022-06-22 | 10.46 | $10.37 | — |
| 2022-06-21 | 10.50 | $10.37 | 310 |
| 2022-06-17 | 10.55 | $10.53 | — |
| 2022-06-16 | 10.56 | $10.53 | — |
| 2022-06-15 | 10.57 | $10.53 | 102 |
| 2022-06-14 | 10.58 | $10.55 | — |
| 2022-06-13 | 10.60 | $10.55 | 4115 |
| 2022-06-10 | 10.61 | $10.65 | — |
| 2022-06-09 | 10.60 | $10.65 | — |
| 2022-06-08 | 10.58 | $10.65 | — |
| 2022-06-07 | 10.56 | $10.65 | 400 |
| 2022-06-06 | 10.54 | $10.70 | — |
| 2022-06-03 | 10.50 | $10.70 | 350 |
| 2022-06-02 | 10.45 | $10.50 | — |
| 2022-06-01 | 10.45 | $10.50 | 36400 |
| 2022-05-31 | 10.46 | $10.50 | 300 |
| 2022-05-27 | 10.47 | $10.50 | — |
| 2022-05-26 | 10.48 | $10.50 | 700 |
| 2022-05-25 | 10.50 | $10.50 | — |
| 2022-05-24 | 10.52 | $10.50 | — |
| 2022-05-23 | 10.56 | $10.50 | 36700 |
| 2022-05-20 | 10.60 | $10.65 | — |
| 2022-05-19 | 10.60 | $10.65 | — |
| 2022-05-18 | 10.61 | $10.65 | — |
| 2022-05-17 | 10.63 | $10.65 | — |
| 2022-05-16 | 10.64 | $10.65 | — |
| 2022-05-13 | 10.67 | $10.65 | 200 |
| 2022-05-12 | 10.70 | $10.68 | 100 |
| 2022-05-11 | 10.72 | $10.60 | — |
| 2022-05-10 | 10.79 | $10.60 | 105 |
| 2022-05-09 | 10.86 | $10.89 | — |
| 2022-05-06 | 10.86 | $10.89 | — |
| 2022-05-05 | 10.87 | $10.89 | — |
| 2022-05-04 | 10.87 | $10.89 | — |
| 2022-05-03 | 10.88 | $10.89 | — |
| 2022-05-02 | 10.89 | $10.89 | — |
| 2022-04-29 | 10.90 | $10.89 | 6000 |
| 2022-04-28 | 10.92 | $10.95 | — |
| 2022-04-27 | 10.92 | $10.95 | — |
| 2022-04-26 | 10.92 | $10.95 | — |
| 2022-04-25 | 10.92 | $10.95 | — |
| 2022-04-22 | 10.93 | $10.95 | — |
| 2022-04-21 | 10.94 | $10.95 | 6500 |
| 2022-04-20 | 10.95 | $11.00 | — |
| 2022-04-19 | 10.95 | $11.00 | — |
| 2022-04-18 | 10.95 | $11.00 | 400 |
| 2022-04-14 | 10.95 | $11.00 | — |
| 2022-04-13 | 10.95 | $11.00 | 500 |
| 2022-04-12 | 10.95 | $11.00 | 200 |
| 2022-04-11 | 10.96 | $11.00 | — |
| 2022-04-08 | 10.96 | $11.00 | — |
| 2022-04-07 | 10.98 | $11.00 | 300 |
| 2022-04-06 | 10.99 | $11.00 | — |
| 2022-04-05 | 11.01 | $11.00 | 502 |
| 2022-04-04 | 11.03 | $11.00 | — |
| 2022-04-01 | 11.06 | $11.00 | — |
| 2022-03-31 | 11.10 | $11.00 | — |
| 2022-03-30 | 11.15 | $11.00 | 300 |
| 2022-03-29 | 11.20 | $11.21 | 100 |
| 2022-03-28 | 11.21 | $11.21 | — |
| 2022-03-25 | 11.21 | $11.21 | — |
| 2022-03-24 | 11.21 | $11.21 | — |
| 2022-03-23 | 11.22 | $11.21 | 1213 |
| 2022-03-22 | 11.22 | $11.20 | — |
| 2022-03-21 | 11.23 | $11.20 | — |
| 2022-03-18 | 11.24 | $11.20 | 600 |
| 2022-03-17 | 11.26 | $11.22 | — |
| 2022-03-16 | 11.26 | $11.22 | — |
| 2022-03-15 | 11.27 | $11.22 | — |
| 2022-03-14 | 11.28 | $11.22 | — |
| 2022-03-11 | 11.29 | $11.22 | — |
| 2022-03-10 | 11.30 | $11.22 | — |
| 2022-03-09 | 11.31 | $11.22 | — |
| 2022-03-08 | 11.32 | $11.22 | — |
| 2022-03-07 | 11.34 | $11.22 | — |
| 2022-03-04 | 11.35 | $11.22 | 1000 |
| 2022-03-03 | 11.36 | $11.22 | 325 |
| 2022-03-02 | 11.38 | $11.22 | 1900 |
| 2022-03-01 | 11.39 | $11.25 | 100 |
| 2022-02-28 | 11.40 | $11.50 | 700 |
| 2022-02-25 | 11.32 | $11.25 | 2700 |
| 2022-02-24 | 11.30 | $11.00 | — |
| 2022-02-23 | 11.36 | $11.00 | 912 |
| 2022-02-22 | 11.42 | $11.15 | 1882 |
| 2022-02-18 | 11.44 | $11.75 | — |
| 2022-02-17 | 11.28 | $11.75 | 1700 |
| 2022-02-16 | 11.07 | $11.50 | 300 |
| 2022-02-15 | 10.90 | $11.25 | 100 |
| 2022-02-14 | 10.76 | $10.75 | — |
| 2022-02-11 | 10.76 | $10.75 | 10100 |
| 2022-02-10 | 10.75 | $10.72 | — |
| 2022-02-09 | 10.74 | $10.72 | 200 |
| 2022-02-08 | 10.74 | $10.72 | — |
| 2022-02-07 | 10.73 | $10.72 | — |
| 2022-02-04 | 10.72 | $10.72 | 2400 |
| 2022-02-03 | 10.70 | $10.70 | — |
| 2022-02-02 | 10.69 | $10.70 | — |
| 2022-02-01 | 10.68 | $10.70 | — |
| 2022-01-31 | 10.65 | $10.70 | 3400 |
| 2022-01-28 | 10.63 | $10.70 | — |
| 2022-01-27 | 10.60 | $10.70 | 1800 |
| 2022-01-26 | 10.56 | $10.70 | 686 |
| 2022-01-25 | 10.51 | $10.50 | — |
| 2022-01-24 | 10.51 | $10.50 | 100 |
| 2022-01-21 | 10.51 | $10.65 | 1100 |
| 2022-01-20 | 10.47 | $10.45 | 3000 |
| 2022-01-19 | 10.48 | $10.50 | — |
| 2022-01-18 | 10.48 | $10.50 | — |
| 2022-01-14 | 10.48 | $10.50 | — |
| 2022-01-13 | 10.47 | $10.50 | — |
| 2022-01-12 | 10.47 | $10.50 | 300 |
| 2022-01-11 | 10.47 | $10.50 | 400 |
| 2022-01-10 | 10.46 | $10.50 | — |
| 2022-01-07 | 10.45 | $10.50 | 400 |
| 2022-01-06 | 10.45 | $10.50 | 3900 |
| 2022-01-05 | 10.44 | $10.55 | 400 |
| 2022-01-04 | 10.41 | $10.50 | 490 |
| 2022-01-03 | 10.40 | $10.45 | — |
| 2021-12-31 | 10.40 | $10.45 | 700 |
| 2021-12-30 | 10.40 | $10.45 | — |
| 2021-12-29 | 10.40 | $10.45 | 400 |
| 2021-12-28 | 10.40 | $10.40 | 400 |
| 2021-12-27 | 10.42 | $10.40 | 3400 |
| 2021-12-23 | 10.44 | $10.42 | 2900 |
| 2021-12-22 | 10.46 | $10.40 | 7200 |
| 2021-12-21 | 10.49 | $10.49 | 1000 |
| 2021-12-20 | 10.50 | $10.40 | 400 |
| 2021-12-17 | 10.54 | $10.30 | 1400 |
| 2021-12-16 | 10.62 | $10.50 | — |
| 2021-12-15 | 10.66 | $10.50 | 300 |
| 2021-12-14 | 10.70 | $10.60 | 400 |
| 2021-12-13 | 10.72 | $10.65 | — |
| 2021-12-10 | 10.72 | $10.65 | 400 |
| 2021-12-09 | 10.72 | $10.65 | 1500 |
| 2021-12-08 | 10.72 | $10.70 | 400 |
| 2021-12-07 | 10.71 | $10.70 | 400 |
| 2021-12-06 | 10.68 | $10.70 | 300 |
| 2021-12-03 | 10.65 | $10.70 | 600 |
| 2021-12-02 | 10.61 | $10.74 | 400 |
| 2021-12-01 | 10.55 | $10.50 | — |
| 2021-11-30 | 10.54 | $10.50 | — |
| 2021-11-29 | 10.54 | $10.50 | 5300 |
| 2021-11-26 | 10.53 | $10.50 | — |
| 2021-11-24 | 10.51 | $10.50 | — |
| 2021-11-23 | 10.49 | $10.50 | 1300 |
| 2021-11-22 | 10.47 | $10.50 | 7600 |
| 2021-11-19 | 10.43 | $10.35 | — |
| 2021-11-18 | 10.43 | $10.35 | — |
| 2021-11-17 | 10.43 | $10.35 | — |
| 2021-11-16 | 10.43 | $10.35 | 3300 |
| 2021-11-15 | 10.43 | $10.35 | 100 |
| 2021-11-12 | 10.42 | $10.35 | 200 |
| 2021-11-11 | 10.40 | $10.30 | — |
| 2021-11-10 | 10.40 | $10.30 | — |
| 2021-11-09 | 10.39 | $10.30 | 400 |
| 2021-11-08 | 10.38 | $10.30 | 30100 |
| 2021-11-05 | 10.36 | $10.30 | 1000 |
| 2021-11-04 | 10.33 | $10.30 | — |
| 2021-11-03 | 10.29 | $10.30 | 4700 |
| 2021-11-02 | 10.24 | $10.25 | — |
| 2021-11-01 | 10.19 | $10.25 | 400 |
| 2021-10-29 | 10.13 | $10.15 | — |
| 2021-10-28 | 10.08 | $10.15 | 200 |
| 2021-10-27 | 10.02 | $10.20 | 3800 |
| 2021-10-26 | 9.93 | $10.05 | 6500 |
| 2021-10-25 | 9.86 | $10.00 | 12100 |
| 2021-10-22 | 9.79 | $10.00 | 5100 |
| 2021-10-21 | 9.71 | $9.75 | 100 |
| 2021-10-20 | 9.68 | $9.80 | — |
| 2021-10-19 | 9.63 | $9.80 | 6900 |
| 2021-10-18 | 9.57 | $9.61 | 900 |
| 2021-10-15 | 9.56 | $9.55 | — |
| 2021-10-14 | 9.57 | $9.55 | 600 |
| 2021-10-13 | 9.57 | $9.55 | 400 |
| 2021-10-12 | 9.58 | $9.60 | 3100 |
| 2021-10-11 | 9.57 | $9.55 | 100 |
| 2021-10-08 | 9.57 | $9.60 | — |
| 2021-10-07 | 9.56 | $9.60 | 1500 |
| 2021-10-06 | 9.55 | $9.60 | — |
| 2021-10-05 | 9.53 | $9.60 | 1000 |
| 2021-10-04 | 9.52 | $9.50 | 400 |
| 2021-10-01 | 9.52 | $9.50 | 100 |
| 2021-09-30 | 9.53 | $9.60 | 700 |
| 2021-09-29 | 9.51 | $9.50 | 400 |
| 2021-09-28 | 9.52 | $9.50 | 900 |
| 2021-09-27 | 9.53 | $9.50 | 2000 |
| 2021-09-24 | 9.54 | $9.50 | — |
| 2021-09-23 | 9.56 | $9.50 | 500 |
| 2021-09-22 | 9.57 | $9.55 | 400 |
| 2021-09-21 | 9.57 | $9.60 | 26500 |
| 2021-09-20 | 9.56 | $9.55 | 600 |
| 2021-09-17 | 9.56 | $9.55 | 400 |
| 2021-09-16 | 9.56 | $9.55 | 2600 |
| 2021-09-15 | 9.55 | $9.60 | 23800 |
| 2021-09-14 | 9.53 | $9.55 | 500 |
| 2021-09-13 | 9.52 | $9.45 | 400 |
| 2021-09-10 | 9.54 | $9.55 | 500 |
| 2021-09-09 | 9.53 | $9.55 | 5900 |
| 2021-09-08 | 9.52 | $9.50 | 400 |
| 2021-09-07 | 9.52 | $9.45 | 2100 |
| 2021-09-03 | 9.53 | $9.45 | 600 |
| 2021-09-02 | 9.55 | $9.45 | 1000 |
| 2021-09-01 | 9.57 | $9.55 | 1000 |
| 2021-08-31 | 9.56 | $9.50 | 400 |
| 2021-08-30 | 9.56 | $9.50 | — |
| 2021-08-27 | 9.56 | $9.50 | 6200 |
| 2021-08-26 | 9.56 | $9.50 | — |
| 2021-08-25 | 9.55 | $9.50 | 2700 |
| 2021-08-24 | 9.55 | $9.50 | 1500 |
| 2021-08-23 | 9.54 | $9.45 | 300 |
| 2021-08-20 | 9.54 | $9.45 | 300 |
| 2021-08-19 | 9.54 | $9.45 | 100 |
| 2021-08-18 | 9.53 | $9.45 | 186000 |
| 2021-08-17 | 9.52 | $9.45 | 14800 |
| 2021-08-16 | 9.51 | $9.50 | — |
| 2021-08-13 | 9.48 | $9.50 | 43500 |
| 2021-08-12 | 9.44 | $9.45 | 100 |
| 2021-08-11 | 9.40 | $9.45 | 26800 |
| 2021-08-10 | 9.35 | $9.40 | 51400 |
| 2021-08-09 | 9.30 | $9.40 | 48600 |
| 2021-08-06 | 9.24 | $9.30 | 18100 |
| 2021-08-05 | 9.20 | $9.19 | — |
| 2021-08-04 | 9.18 | $9.19 | 4500 |
| 2021-08-03 | 9.16 | $9.15 | 22500 |
| 2021-08-02 | 9.14 | $9.20 | — |
| 2021-07-30 | 9.10 | $9.20 | 24900 |
| 2021-07-29 | 9.05 | $9.15 | 7500 |
| 2021-07-28 | 9.01 | $9.15 | 1500 |
| 2021-07-27 | 8.96 | $9.00 | 49400 |
| 2021-07-26 | 8.94 | $8.90 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.27
2026-07-23
Close Price
$16.75
Vol: 4400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.89
Average
53.75
Maximum
91.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 62.27 | $16.75 | 4400 |
| 2026-07-22 | 62.27 | $16.75 | 4500 |
| 2026-07-21 | 62.27 | $16.75 | 200 |
| 2026-07-20 | 62.27 | $16.75 | 200 |
| 2026-07-17 | 62.27 | $16.75 | 200 |
| 2026-07-16 | 62.65 | $16.76 | 6406 |
| 2026-07-15 | 56.67 | $16.52 | 10900 |
| 2026-07-14 | 80.71 | $16.99 | 965 |
| 2026-07-13 | 80.71 | $16.99 | 1000 |
| 2026-07-10 | 80.71 | $16.99 | 200 |
| 2026-07-09 | 80.71 | $16.99 | 200 |
| 2026-07-08 | 79.97 | $16.94 | 229 |
| 2026-07-07 | 79.97 | $16.94 | 701 |
| 2026-07-06 | 78.49 | $16.84 | 502 |
| 2026-07-02 | 77.87 | $16.80 | 1300 |
| 2026-07-01 | 80.07 | $16.84 | 6131 |
| 2026-06-30 | 79.93 | $16.83 | 129 |
| 2026-06-29 | 79.93 | $16.83 | 400 |
| 2026-06-26 | 79.93 | $16.83 | 303 |
| 2026-06-25 | 79.33 | $16.78 | 800 |
| 2026-06-24 | 79.33 | $16.78 | 3318 |
| 2026-06-23 | 81.98 | $16.84 | 23 |
| 2026-06-22 | 81.98 | $16.84 | 1628 |
| 2026-06-18 | 80.30 | $16.67 | 723 |
| 2026-06-17 | 79.55 | $16.60 | 802 |
| 2026-06-16 | 79.55 | $16.60 | 520 |
| 2026-06-15 | 79.04 | $16.55 | 5900 |
| 2026-06-12 | 78.74 | $16.52 | 2800 |
| 2026-06-11 | 78.74 | $16.52 | 2721 |
| 2026-06-10 | 78.27 | $16.47 | 4900 |
| 2026-06-09 | 82.82 | $16.60 | 24700 |
| 2026-06-08 | 82.82 | $16.60 | 30 |
| 2026-06-05 | 82.82 | $16.60 | 313 |
| 2026-06-04 | 82.13 | $16.50 | 13500 |
| 2026-06-03 | 85.37 | $16.60 | 943 |
| 2026-06-02 | 85.37 | $16.60 | 1800 |
| 2026-06-01 | 83.62 | $16.30 | 6700 |
| 2026-05-29 | 81.52 | $16.00 | 2900 |
| 2026-05-28 | 68.74 | $14.99 | 300 |
| 2026-05-27 | 65.61 | $14.85 | 5100 |
| 2026-05-26 | 61.70 | $14.70 | 300 |
| 2026-05-22 | 54.88 | $14.49 | 21000 |
| 2026-05-21 | 54.88 | $14.49 | 500 |
| 2026-05-20 | 54.53 | $14.48 | 711 |
| 2026-05-19 | 57.48 | $14.55 | 1500 |
| 2026-05-18 | 57.48 | $14.55 | 2700 |
| 2026-05-15 | 57.48 | $14.55 | 2346 |
| 2026-05-14 | 61.55 | $14.65 | 100 |
| 2026-05-13 | 61.55 | $14.65 | 207 |
| 2026-05-12 | 59.48 | $14.57 | 425 |
| 2026-05-11 | 54.53 | $14.40 | 5100 |
| 2026-05-08 | 61.69 | $14.57 | 500 |
| 2026-05-07 | 59.61 | $14.50 | 3200 |
| 2026-05-06 | 66.45 | $14.64 | 246 |
| 2026-05-05 | 66.45 | $14.64 | 600 |
| 2026-05-04 | 66.45 | $14.64 | 306 |
| 2026-05-01 | 59.65 | $14.40 | 800 |
| 2026-04-30 | 59.65 | $14.40 | 3112 |
| 2026-04-29 | 59.65 | $14.40 | 3112 |
| 2026-04-28 | 59.65 | $14.40 | 4017 |
| 2026-04-27 | 56.67 | $14.30 | 2512 |
| 2026-04-24 | 55.09 | $14.25 | 500 |
| 2026-04-23 | 55.09 | $14.25 | 1640 |
| 2026-04-22 | 44.07 | $13.95 | 4200 |
| 2026-04-21 | 46.61 | $14.02 | 2301 |
| 2026-04-20 | 49.71 | $14.10 | 700 |
| 2026-04-17 | 49.71 | $14.10 | 541 |
| 2026-04-16 | 43.80 | $13.96 | 700 |
| 2026-04-15 | 45.25 | $14.00 | 1200 |
| 2026-04-14 | 44.81 | $13.99 | 9300 |
| 2026-04-13 | 45.15 | $14.00 | 2720 |
| 2026-04-10 | 44.76 | $13.99 | 5678 |
| 2026-04-09 | 44.76 | $13.99 | 6822 |
| 2026-04-08 | 45.05 | $14.00 | 2300 |
| 2026-04-07 | 44.70 | $13.99 | 25100 |
| 2026-04-06 | 42.30 | $13.92 | 914 |
| 2026-04-02 | 44.40 | $14.00 | 1199 |
| 2026-04-01 | 44.40 | $14.00 | 6700 |
| 2026-03-31 | 41.10 | $13.90 | 7600 |
| 2026-03-30 | 31.44 | $13.65 | 600 |
| 2026-03-27 | 35.92 | $13.85 | 400 |
| 2026-03-26 | 39.97 | $14.00 | 1306 |
| 2026-03-25 | 39.97 | $14.00 | 4401 |
| 2026-03-24 | 39.97 | $14.00 | 4600 |
| 2026-03-23 | 39.97 | $14.00 | 5803 |
| 2026-03-20 | 39.60 | $13.99 | 1100 |
| 2026-03-19 | 39.60 | $13.99 | 5800 |
| 2026-03-18 | 39.82 | $14.00 | 5100 |
| 2026-03-17 | 40.91 | $14.05 | 900 |
| 2026-03-16 | 40.91 | $14.05 | 1712 |
| 2026-03-13 | 43.03 | $14.15 | 407 |
| 2026-03-12 | 43.89 | $14.19 | 2600 |
| 2026-03-11 | 46.33 | $14.30 | 1440 |
| 2026-03-10 | 51.23 | $14.50 | 600 |
| 2026-03-09 | 56.95 | $14.70 | 504 |
| 2026-03-06 | 56.95 | $14.70 | 1232 |
| 2026-03-05 | 61.61 | $14.85 | 4120 |
| 2026-03-04 | 64.98 | $14.95 | 1003 |
| 2026-03-03 | 64.98 | $14.95 | 1203 |
| 2026-03-02 | 66.29 | $14.99 | 6 |
| 2026-02-27 | 66.29 | $14.99 | 23924 |
| 2026-02-26 | 74.78 | $15.24 | 326 |
| 2026-02-25 | 74.78 | $15.24 | 326 |
| 2026-02-24 | 74.78 | $15.24 | 326 |
| 2026-02-23 | 74.78 | $15.24 | 1100 |
| 2026-02-20 | 81.97 | $15.45 | 106 |
| 2026-02-19 | 80.15 | $15.24 | 4300 |
| 2026-02-18 | 82.40 | $15.30 | 3548 |
| 2026-02-17 | 81.92 | $15.24 | — |
| 2026-02-13 | 81.92 | $15.24 | 4200 |
| 2026-02-12 | 80.39 | $15.05 | 1600 |
| 2026-02-11 | 86.24 | $15.21 | — |
| 2026-02-10 | 86.24 | $15.21 | 508 |
| 2026-02-09 | 86.24 | $15.21 | 1049 |
| 2026-02-06 | 82.03 | $14.61 | 2500 |
| 2026-02-05 | 76.00 | $14.09 | 500 |
| 2026-02-04 | 76.00 | $14.09 | 2020 |
| 2026-02-03 | 74.51 | $13.99 | 90 |
| 2026-02-02 | 74.51 | $13.99 | 1800 |
| 2026-01-30 | 73.16 | $13.90 | — |
| 2026-01-29 | 73.16 | $13.90 | 3600 |
| 2026-01-28 | 68.08 | $13.60 | 500 |
| 2026-01-27 | 70.18 | $13.65 | 522 |
| 2026-01-26 | 70.18 | $13.65 | 802 |
| 2026-01-23 | 69.85 | $13.63 | 2100 |
| 2026-01-22 | 71.38 | $13.67 | 8700 |
| 2026-01-21 | 71.08 | $13.65 | 2246 |
| 2026-01-20 | 64.94 | $13.30 | 1100 |
| 2026-01-16 | 62.80 | $13.20 | 2000 |
| 2026-01-15 | 62.80 | $13.20 | 10400 |
| 2026-01-14 | 63.50 | $13.22 | 6400 |
| 2026-01-13 | 61.03 | $13.10 | 2000 |
| 2026-01-12 | 59.95 | $13.05 | 3900 |
| 2026-01-09 | 59.74 | $13.04 | 500 |
| 2026-01-08 | 60.04 | $13.05 | 1800 |
| 2026-01-07 | 59.85 | $13.04 | 1837 |
| 2026-01-06 | 59.29 | $13.01 | 9100 |
| 2026-01-05 | 58.75 | $12.98 | 17200 |
| 2026-01-02 | 58.75 | $12.98 | 159 |
| 2025-12-31 | 58.75 | $12.98 | 500 |
| 2025-12-30 | 58.97 | $12.99 | 318 |
| 2025-12-29 | 52.18 | $12.60 | 820 |
| 2025-12-26 | 50.18 | $12.50 | 56 |
| 2025-12-24 | 50.18 | $12.50 | 200 |
| 2025-12-23 | 50.18 | $12.50 | 400 |
| 2025-12-22 | 50.18 | $12.50 | 438900 |
| 2025-12-19 | 46.12 | $12.28 | 400 |
| 2025-12-18 | 46.12 | $12.28 | 1320 |
| 2025-12-17 | 57.92 | $12.89 | 900 |
| 2025-12-16 | 46.65 | $12.36 | 2012 |
| 2025-12-15 | 47.80 | $12.41 | 3824 |
| 2025-12-12 | 54.99 | $12.69 | 7500 |
| 2025-12-11 | 52.82 | $12.60 | 1300 |
| 2025-12-10 | 51.59 | $12.55 | 2932 |
| 2025-12-09 | 50.36 | $12.50 | 1200 |
| 2025-12-08 | 44.17 | $12.27 | 3425 |
| 2025-12-05 | 47.34 | $12.40 | 1300 |
| 2025-12-04 | 49.96 | $12.50 | 200 |
| 2025-12-03 | 49.96 | $12.50 | 500 |
| 2025-12-02 | 51.25 | $12.55 | 1933 |
| 2025-12-01 | 53.60 | $12.64 | 1107 |
| 2025-11-28 | 49.96 | $12.49 | 1200 |
| 2025-11-26 | 50.21 | $12.50 | 3700 |
| 2025-11-25 | 50.21 | $12.50 | 4100 |
| 2025-11-24 | 47.87 | $12.40 | 600 |
| 2025-11-21 | 50.11 | $12.50 | 3200 |
| 2025-11-20 | 50.11 | $12.50 | 2014 |
| 2025-11-19 | 46.00 | $12.32 | 600 |
| 2025-11-18 | 50.86 | $12.54 | 1804 |
| 2025-11-17 | 49.95 | $12.50 | 1100 |
| 2025-11-14 | 49.95 | $12.50 | 2400 |
| 2025-11-13 | 50.80 | $12.54 | 845 |
| 2025-11-12 | 51.01 | $12.55 | 708 |
| 2025-11-11 | 47.99 | $12.40 | 400 |
| 2025-11-10 | 47.99 | $12.40 | 500 |
| 2025-11-07 | 49.84 | $12.50 | 600 |
| 2025-11-06 | 50.77 | $12.55 | 4425 |
| 2025-11-05 | 55.69 | $12.80 | 1300 |
| 2025-11-04 | 51.19 | $12.55 | 1300 |
| 2025-11-03 | 51.19 | $12.55 | 74900 |
| 2025-10-31 | 59.99 | $12.95 | 1300 |
| 2025-10-30 | 59.99 | $12.95 | 1300 |
| 2025-10-29 | 59.20 | $12.90 | 1300 |
| 2025-10-28 | 61.27 | $12.99 | 3500 |
| 2025-10-27 | 54.36 | $12.58 | 200 |
| 2025-10-24 | 50.47 | $12.39 | 8810 |
| 2025-10-23 | 46.10 | $12.20 | 6400 |
| 2025-10-22 | 51.81 | $12.45 | 4439 |
| 2025-10-21 | 54.37 | $12.55 | 15310 |
| 2025-10-20 | 46.90 | $12.25 | 18849 |
| 2025-10-17 | 47.89 | $12.29 | 14125 |
| 2025-10-16 | 43.94 | $12.15 | 4600 |
| 2025-10-15 | 49.55 | $12.37 | 8300 |
| 2025-10-14 | 47.52 | $12.30 | 11120 |
| 2025-10-13 | 43.85 | $12.18 | 600 |
| 2025-10-10 | 45.62 | $12.25 | 2511 |
| 2025-10-09 | 50.00 | $12.41 | 2300 |
| 2025-10-08 | 62.00 | $12.75 | 700 |
| 2025-10-07 | 60.40 | $12.69 | 2400 |
| 2025-10-06 | 50.14 | $12.38 | 5800 |
| 2025-10-03 | 53.54 | $12.46 | 1000 |
| 2025-10-02 | 57.23 | $12.54 | 4402 |
| 2025-10-01 | 57.70 | $12.55 | 7800 |
| 2025-09-30 | 60.06 | $12.60 | 8940 |
| 2025-09-29 | 62.98 | $12.66 | 8600 |
| 2025-09-26 | 67.68 | $12.75 | 2502 |
| 2025-09-25 | 64.00 | $12.62 | 8305 |
| 2025-09-24 | 71.78 | $12.75 | 632 |
| 2025-09-23 | 75.11 | $12.80 | 17600 |
| 2025-09-22 | 90.26 | $12.99 | 537 |
| 2025-09-19 | 91.18 | $13.00 | 900 |
| 2025-09-18 | 89.07 | $12.80 | 1907 |
| 2025-09-17 | 88.40 | $12.75 | 217 |
| 2025-09-16 | 88.40 | $12.75 | 100 |
| 2025-09-15 | 88.40 | $12.75 | 2200 |
| 2025-09-12 | 88.28 | $12.74 | 1100 |
| 2025-09-11 | 86.23 | $12.59 | 2000 |
| 2025-09-10 | 84.51 | $12.49 | 300 |
| 2025-09-09 | 84.13 | $12.47 | — |
| 2025-09-08 | 84.13 | $12.47 | 536 |
| 2025-09-05 | 85.06 | $12.48 | 300 |
| 2025-09-04 | 85.06 | $12.48 | 1000 |
| 2025-09-03 | 82.42 | $12.33 | — |
| 2025-09-02 | 82.42 | $12.33 | 466 |
| 2025-08-29 | 82.42 | $12.33 | 26100 |
| 2025-08-28 | 79.76 | $12.20 | 7600 |
| 2025-08-27 | 79.76 | $12.20 | 10710 |
| 2025-08-26 | 78.16 | $12.13 | 2300 |
| 2025-08-25 | 77.43 | $12.10 | 5700 |
| 2025-08-22 | 74.76 | $12.00 | 500 |
| 2025-08-21 | 74.76 | $12.00 | 2000 |
| 2025-08-20 | 74.49 | $11.99 | 1116 |
| 2025-08-19 | 74.49 | $11.99 | 600 |
| 2025-08-18 | 66.72 | $11.75 | — |
| 2025-08-15 | 66.72 | $11.75 | — |
| 2025-08-14 | 66.72 | $11.75 | 1900 |
| 2025-08-13 | 66.72 | $11.75 | 10335 |
| 2025-08-12 | 66.72 | $11.75 | 9003 |
| 2025-08-11 | 66.72 | $11.75 | 1000 |
| 2025-08-08 | 64.03 | $11.67 | 300 |
| 2025-08-07 | 64.03 | $11.67 | 600 |
| 2025-08-06 | 63.02 | $11.64 | 5218 |
| 2025-08-05 | 63.59 | $11.65 | — |
| 2025-08-04 | 63.59 | $11.65 | 7217 |
| 2025-08-01 | 58.56 | $11.50 | 20800 |
| 2025-07-31 | 67.40 | $11.65 | 1 |
| 2025-07-30 | 67.40 | $11.65 | — |
| 2025-07-29 | 67.40 | $11.65 | 706 |
| 2025-07-28 | 67.40 | $11.65 | 1800 |
| 2025-07-25 | 65.72 | $11.59 | 2700 |
| 2025-07-24 | 65.14 | $11.57 | 6500 |
| 2025-07-23 | 65.14 | $11.57 | 14600 |
| 2025-07-22 | 58.23 | $11.35 | 9522 |
| 2025-07-21 | 60.30 | $11.39 | 4500 |
| 2025-07-18 | 55.41 | $11.26 | 1200 |
| 2025-07-17 | 59.71 | $11.34 | 3100 |
| 2025-07-16 | 63.20 | $11.40 | 4400 |
| 2025-07-15 | 62.85 | $11.39 | 1500 |
| 2025-07-14 | 69.65 | $11.50 | 3000 |
| 2025-07-11 | 68.16 | $11.45 | 2200 |
| 2025-07-10 | 68.16 | $11.45 | 1200 |
| 2025-07-09 | 68.16 | $11.45 | 3800 |
| 2025-07-08 | 61.73 | $11.25 | 900 |
| 2025-07-07 | 61.73 | $11.25 | 1212 |
| 2025-07-03 | 61.73 | $11.25 | 700 |
| 2025-07-02 | 60.71 | $11.22 | 800 |
| 2025-07-01 | 60.04 | $11.20 | 500 |
| 2025-06-30 | 61.55 | $11.23 | 1101 |
| 2025-06-27 | 62.04 | $11.24 | 21410 |
| 2025-06-26 | 53.56 | $11.00 | 3400 |
| 2025-06-25 | 51.41 | $10.95 | 8700 |
| 2025-06-24 | 50.54 | $10.93 | 2641 |
| 2025-06-23 | 50.98 | $10.94 | 1500 |
| 2025-06-20 | 49.33 | $10.90 | — |
| 2025-06-18 | 49.33 | $10.90 | 4800 |
| 2025-06-17 | 49.33 | $10.90 | 3400 |
| 2025-06-16 | 45.81 | $10.81 | 3400 |
| 2025-06-13 | 49.04 | $10.90 | 3200 |
| 2025-06-12 | 47.88 | $10.87 | 1100 |
| 2025-06-11 | 52.02 | $10.98 | 4200 |
| 2025-06-10 | 50.92 | $10.95 | 2300 |
| 2025-06-09 | 46.24 | $10.83 | 5914 |
| 2025-06-06 | 50.85 | $10.95 | 2100 |
| 2025-06-05 | 52.94 | $11.00 | 2300 |
| 2025-06-04 | 52.94 | $11.00 | 1700 |
| 2025-06-03 | 47.04 | $10.85 | 6716 |
| 2025-06-02 | 51.10 | $10.95 | 13200 |
| 2025-05-30 | 50.70 | $10.94 | 2300 |
| 2025-05-29 | 53.20 | $11.00 | — |
| 2025-05-28 | 53.20 | $11.00 | — |
| 2025-05-27 | 53.20 | $11.00 | 300 |
| 2025-05-23 | 53.20 | $11.00 | 300 |
| 2025-05-22 | 49.84 | $10.90 | 500 |
| 2025-05-21 | 49.84 | $10.90 | 1200 |
| 2025-05-20 | 49.18 | $10.88 | 700 |
| 2025-05-19 | 41.09 | $10.66 | 2300 |
| 2025-05-16 | 40.27 | $10.64 | 318 |
| 2025-05-15 | 39.46 | $10.62 | 7700 |
| 2025-05-14 | 48.04 | $10.90 | 2300 |
| 2025-05-13 | 48.04 | $10.90 | 2400 |
| 2025-05-12 | 49.42 | $10.94 | 400 |
| 2025-05-09 | 38.98 | $10.69 | 6515 |
| 2025-05-08 | 42.66 | $10.80 | 637 |
| 2025-05-07 | 42.66 | $10.80 | 219 |
| 2025-05-06 | 48.28 | $10.95 | — |
| 2025-05-05 | 48.28 | $10.95 | — |
| 2025-05-02 | 48.28 | $10.95 | 400 |
| 2025-05-01 | 48.28 | $10.95 | — |
| 2025-04-30 | 48.28 | $10.95 | — |
| 2025-04-29 | 48.28 | $10.95 | — |
| 2025-04-28 | 48.28 | $10.95 | — |
| 2025-04-25 | 48.28 | $10.95 | — |
| 2025-04-24 | 48.28 | $10.95 | 400 |
| 2025-04-23 | 39.98 | $10.70 | 1800 |
| 2025-04-22 | 31.66 | $10.50 | 700 |
| 2025-04-21 | 20.68 | $10.29 | 900 |
| 2025-04-17 | 21.30 | $10.33 | 36315 |
| 2025-04-16 | 13.29 | $10.20 | 800 |
| 2025-04-15 | 15.48 | $10.39 | 3100 |
| 2025-04-14 | 15.48 | $10.39 | 720 |
| 2025-04-11 | 15.60 | $10.40 | 500 |
| 2025-04-10 | 16.72 | $10.49 | 415 |
| 2025-04-09 | 16.85 | $10.50 | 7100 |
| 2025-04-08 | 21.58 | $10.80 | 3000 |
| 2025-04-07 | 35.95 | $11.25 | 300 |
| 2025-04-04 | 35.95 | $11.25 | 1227 |
| 2025-04-03 | 41.50 | $11.35 | 500 |
| 2025-04-02 | 41.50 | $11.35 | 502 |
| 2025-04-01 | 40.67 | $11.34 | 1000 |
| 2025-03-31 | 40.67 | $11.34 | 2300 |
| 2025-03-28 | 40.67 | $11.34 | 500 |
| 2025-03-27 | 41.17 | $11.35 | 1600 |
| 2025-03-26 | 42.66 | $11.38 | 5033 |
| 2025-03-25 | 48.81 | $11.49 | — |
| 2025-03-24 | 48.81 | $11.49 | 310 |
| 2025-03-21 | 48.81 | $11.49 | 2003 |
| 2025-03-20 | 52.34 | $11.55 | 2500 |
| 2025-03-19 | 54.20 | $11.58 | 100 |
| 2025-03-18 | 54.20 | $11.58 | 100 |
| 2025-03-17 | 54.20 | $11.58 | 200 |
| 2025-03-14 | 50.14 | $11.50 | 900 |
| 2025-03-13 | 47.38 | $11.45 | 14400 |
| 2025-03-12 | 52.34 | $11.54 | 1545 |
| 2025-03-11 | 52.34 | $11.54 | 800 |
| 2025-03-10 | 52.34 | $11.54 | 2249 |
| 2025-03-07 | 63.03 | $11.71 | 6100 |
| 2025-03-06 | 58.80 | $11.62 | 1500 |
| 2025-03-05 | 65.09 | $11.70 | 1900 |
| 2025-03-04 | 65.09 | $11.70 | 4608 |
| 2025-03-03 | 68.40 | $11.74 | — |
| 2025-02-28 | 68.40 | $11.74 | 248 |
| 2025-02-27 | 72.55 | $11.79 | 1600 |
| 2025-02-26 | 72.55 | $11.79 | 1600 |
| 2025-02-25 | 72.55 | $11.79 | 1600 |
| 2025-02-24 | 72.55 | $11.79 | 1700 |
| 2025-02-21 | 72.55 | $11.79 | 400 |
| 2025-02-20 | 73.24 | $11.80 | 200 |
| 2025-02-19 | 76.70 | $11.85 | 620 |
| 2025-02-18 | 73.62 | $11.72 | 1000 |
| 2025-02-14 | 75.07 | $11.74 | 1624 |
| 2025-02-13 | 75.07 | $11.74 | 17300 |
| 2025-02-12 | 68.32 | $11.50 | 6600 |
| 2025-02-11 | 73.02 | $11.56 | 1300 |
| 2025-02-10 | 74.64 | $11.58 | 2109 |
| 2025-02-07 | 74.64 | $11.58 | 517 |
| 2025-02-06 | 76.17 | $11.60 | 2200 |
| 2025-02-05 | 77.68 | $11.62 | 800 |
| 2025-02-04 | 77.68 | $11.62 | 9545 |
| 2025-02-03 | 77.68 | $11.62 | — |
| 2025-01-31 | 77.68 | $11.62 | 1400 |
| 2025-01-30 | 77.68 | $11.62 | 1600 |
| 2025-01-29 | 74.55 | $11.46 | 10815 |
| 2025-01-28 | 74.34 | $11.45 | 5805 |
| 2025-01-27 | 69.48 | $11.25 | 3800 |
| 2025-01-24 | 64.72 | $11.10 | 4020 |
| 2025-01-23 | 56.03 | $10.90 | — |
| 2025-01-22 | 56.03 | $10.90 | 15000 |
| 2025-01-21 | 56.03 | $10.90 | 600 |
| 2025-01-17 | 56.63 | $10.91 | 500 |
| 2025-01-16 | 56.63 | $10.91 | 2900 |
| 2025-01-15 | 60.10 | $10.97 | 1745 |
| 2025-01-14 | 60.10 | $10.97 | 3700 |
| 2025-01-13 | 52.68 | $10.80 | 600 |
| 2025-01-10 | 52.68 | $10.80 | 650 |
| 2025-01-08 | 52.68 | $10.80 | 1500 |
| 2025-01-07 | 50.36 | $10.75 | 500 |
| 2025-01-06 | 50.36 | $10.75 | 103 |
| 2025-01-03 | 50.36 | $10.75 | 41036 |
| 2025-01-02 | 50.36 | $10.75 | 200 |
| 2024-12-31 | 57.24 | $10.90 | 900 |
| 2024-12-30 | 53.18 | $10.80 | 672 |
| 2024-12-27 | 53.18 | $10.80 | 672 |
| 2024-12-26 | 53.18 | $10.80 | 672 |
| 2024-12-24 | 53.18 | $10.80 | 672 |
| 2024-12-23 | 53.18 | $10.80 | 700 |
| 2024-12-20 | 55.21 | $10.85 | 2500 |
| 2024-12-19 | 55.21 | $10.85 | 6500 |
| 2024-12-18 | 53.94 | $10.81 | 2600 |
| 2024-12-17 | 55.43 | $10.85 | 4305 |
| 2024-12-16 | 57.31 | $10.90 | 900 |
| 2024-12-13 | 58.43 | $10.93 | — |
| 2024-12-12 | 58.43 | $10.93 | 800 |
| 2024-12-11 | 57.68 | $10.90 | 1117 |
| 2024-12-10 | 57.68 | $10.90 | 400 |
| 2024-12-09 | 58.00 | $10.91 | 600 |
| 2024-12-06 | 57.78 | $10.90 | 200 |
| 2024-12-05 | 59.25 | $10.95 | 700 |
| 2024-12-04 | 63.22 | $11.08 | 1009 |
| 2024-12-03 | 67.17 | $11.20 | 2530 |
| 2024-12-02 | 74.54 | $11.40 | 325 |
| 2024-11-29 | 72.38 | $11.25 | 100 |
| 2024-11-27 | 77.36 | $11.37 | 5100 |
| 2024-11-26 | 78.65 | $11.40 | 500 |
| 2024-11-25 | 78.54 | $11.39 | 2821 |
| 2024-11-22 | 72.44 | $10.95 | 4900 |
| 2024-11-21 | 64.89 | $10.60 | 2400 |
| 2024-11-20 | 60.82 | $10.46 | 3500 |
| 2024-11-19 | 65.46 | $10.55 | 816 |
| 2024-11-18 | 68.20 | $10.60 | 9200 |
| 2024-11-15 | 63.56 | $10.44 | — |
| 2024-11-14 | 64.11 | $10.45 | 1800 |
| 2024-11-13 | 66.89 | $10.50 | 10100 |
| 2024-11-12 | 63.59 | $10.39 | 1500 |
| 2024-11-11 | 63.59 | $10.39 | 2000 |
| 2024-11-08 | 63.59 | $10.39 | 4317 |
| 2024-11-07 | 59.85 | $10.27 | 1300 |
| 2024-11-06 | 66.93 | $10.40 | 2600 |
| 2024-11-05 | 60.02 | $10.20 | 6135 |
| 2024-11-04 | 55.60 | $10.10 | 2300 |
| 2024-11-01 | 61.40 | $10.19 | 21000 |
| 2024-10-31 | 59.62 | $10.15 | 9738 |
| 2024-10-30 | 66.93 | $10.25 | 1500 |
| 2024-10-29 | 56.89 | $10.05 | 925 |
| 2024-10-28 | 53.53 | $10.00 | 2000 |
| 2024-10-25 | 53.53 | $10.00 | 50 |
| 2024-10-24 | 53.53 | $10.00 | 3500 |
| 2024-10-23 | 61.77 | $10.10 | 6900 |
| 2024-10-22 | 65.61 | $10.14 | 2344 |
| 2024-10-21 | 54.98 | $9.98 | 600 |
| 2024-10-18 | 50.44 | $9.93 | — |
| 2024-10-17 | 50.44 | $9.93 | 1000 |
| 2024-10-16 | 47.57 | $9.90 | 2100 |
| 2024-10-15 | 47.57 | $9.90 | 300 |
| 2024-10-14 | 48.41 | $9.91 | 300 |
| 2024-10-11 | 51.91 | $9.95 | — |
| 2024-10-10 | 51.91 | $9.95 | 800 |
| 2024-10-09 | 52.76 | $9.96 | 700 |
| 2024-10-08 | 55.38 | $9.99 | — |
| 2024-10-07 | 55.38 | $9.99 | — |
| 2024-10-04 | 55.38 | $9.99 | 300 |
| 2024-10-03 | 52.70 | $9.95 | 200 |
| 2024-10-02 | 51.31 | $9.93 | 2900 |
| 2024-10-01 | 51.31 | $9.93 | 2900 |
| 2024-09-30 | 48.59 | $9.89 | 2900 |
| 2024-09-27 | 49.24 | $9.90 | 200 |
| 2024-09-26 | 52.61 | $9.95 | — |
| 2024-09-25 | 52.61 | $9.95 | — |
| 2024-09-24 | 52.61 | $9.95 | 1600 |
| 2024-09-23 | 55.19 | $9.99 | 200 |
| 2024-09-20 | 55.84 | $10.00 | 1400 |
| 2024-09-19 | 55.84 | $10.00 | 2200 |
| 2024-09-18 | 60.34 | $10.07 | 200 |
| 2024-09-17 | 60.34 | $10.07 | 200 |
| 2024-09-16 | 57.23 | $10.00 | 2700 |
| 2024-09-13 | 61.84 | $10.07 | 1100 |
| 2024-09-12 | 63.94 | $10.10 | 1100 |
| 2024-09-11 | 63.94 | $10.10 | 24018 |
| 2024-09-10 | 63.94 | $10.10 | 32318 |
| 2024-09-09 | 63.94 | $10.10 | 300 |
| 2024-09-06 | 63.94 | $10.10 | 1900 |
| 2024-09-05 | 51.69 | $9.81 | — |
| 2024-09-04 | 51.69 | $9.81 | 6200 |
| 2024-09-03 | 54.57 | $9.86 | 3200 |
| 2024-08-30 | 59.63 | $9.94 | 1100 |
| 2024-08-29 | 62.38 | $9.98 | 400 |
| 2024-08-28 | 62.38 | $9.98 | 1400 |
| 2024-08-27 | 56.50 | $9.85 | 13 |
| 2024-08-26 | 56.50 | $9.85 | 13 |
| 2024-08-23 | 56.50 | $9.85 | 750 |
| 2024-08-22 | 56.50 | $9.85 | 750 |
| 2024-08-21 | 56.50 | $9.85 | 1700 |
| 2024-08-20 | 58.68 | $9.89 | 500 |
| 2024-08-19 | 58.68 | $9.89 | 500 |
| 2024-08-16 | 58.68 | $9.89 | 500 |
| 2024-08-15 | 58.68 | $9.89 | 1500 |
| 2024-08-14 | 56.64 | $9.83 | 8500 |
| 2024-08-13 | 56.64 | $9.83 | 8500 |
| 2024-08-12 | 53.89 | $9.75 | 3620 |
| 2024-08-09 | 56.88 | $9.82 | 700 |
| 2024-08-08 | 56.88 | $9.82 | 201 |
| 2024-08-07 | 56.26 | $9.80 | 12825 |
| 2024-08-06 | 62.76 | $9.95 | 38400 |
| 2024-08-05 | 73.53 | $10.15 | 100 |
| 2024-08-02 | 73.53 | $10.15 | 100 |
| 2024-08-01 | 72.68 | $10.11 | 1900 |
| 2024-07-31 | 72.68 | $10.11 | 2706 |
| 2024-07-30 | 66.38 | $9.85 | 1800 |
| 2024-07-29 | 66.09 | $9.84 | 200 |
| 2024-07-26 | 63.44 | $9.75 | 1200 |
| 2024-07-25 | 63.44 | $9.75 | 14618 |
| 2024-07-24 | 63.44 | $9.75 | 8400 |
| 2024-07-23 | 60.49 | $9.65 | 2151 |
| 2024-07-22 | 60.49 | $9.65 | 2151 |
| 2024-07-19 | 60.49 | $9.65 | 1431 |
| 2024-07-18 | 62.65 | $9.70 | 2151 |
| 2024-07-17 | 62.65 | $9.70 | 36551 |
| 2024-07-16 | 44.80 | $9.20 | 12604 |
| 2024-07-15 | 38.68 | $9.09 | 200 |
| 2024-07-09 | 38.68 | $9.09 | 3093 |
| 2024-07-05 | 29.72 | $8.95 | 126 |
| 2024-07-02 | 26.05 | $8.90 | 6464 |
| 2024-07-01 | 28.92 | $9.00 | 4703 |
| 2024-06-28 | 32.29 | $9.10 | 213 |
| 2024-06-26 | 32.29 | $9.10 | 913 |
| 2024-06-25 | 32.29 | $9.10 | 235 |
| 2024-06-24 | 32.29 | $9.10 | 266 |
| 2024-06-20 | 28.91 | $9.05 | 804 |
| 2024-06-17 | 30.35 | $9.10 | 5863 |
| 2024-06-14 | 30.35 | $9.10 | 105 |
| 2024-06-13 | 23.48 | $9.00 | 2609 |
| 2024-06-12 | 26.74 | $9.13 | 2625 |
| 2024-06-11 | 36.82 | $9.40 | 2608 |
| 2024-06-10 | 27.16 | $9.30 | 4097 |
| 2024-06-05 | 31.78 | $9.40 | 3551 |
| 2024-06-04 | 31.78 | $9.40 | 1690 |
| 2024-05-20 | 34.42 | $9.45 | 12544 |
| 2024-05-16 | 34.42 | $9.45 | 912 |
| 2024-05-06 | 33.42 | $9.44 | 223 |
| 2024-05-01 | 33.42 | $9.44 | 2560 |
| 2024-04-29 | 33.42 | $9.44 | 15762 |
| 2024-04-23 | 35.26 | $9.48 | 700 |
| 2024-04-22 | 36.21 | $9.50 | 2312 |
| 2024-04-19 | 41.51 | $9.60 | 3645 |
| 2024-04-18 | 40.68 | $9.59 | 6782 |
| 2024-04-16 | 39.05 | $9.57 | 20012 |
| 2024-04-10 | 40.64 | $9.60 | 340 |
| 2024-04-01 | 40.64 | $9.60 | 6783 |
| 2024-03-28 | 55.69 | $9.82 | 17500 |
| 2024-03-21 | 50.99 | $9.76 | 1021 |
| 2024-03-15 | 39.88 | $9.65 | 1383 |
| 2024-03-14 | 44.20 | $9.70 | 4576 |
| 2024-03-13 | 44.20 | $9.70 | 1860 |
| 2024-03-11 | 43.09 | $9.69 | 6700 |
| 2024-02-28 | 43.92 | $9.70 | 3950 |
| 2024-02-27 | 48.37 | $9.75 | — |
| 2024-02-26 | 48.37 | $9.75 | — |
| 2024-02-23 | 48.37 | $9.75 | — |
| 2024-02-22 | 48.37 | $9.75 | 4710 |
| 2024-02-21 | 64.26 | $9.90 | — |
| 2024-02-20 | 64.26 | $9.90 | — |
| 2024-02-16 | 64.26 | $9.90 | — |
| 2024-02-15 | 64.26 | $9.90 | — |
| 2024-02-14 | 64.26 | $9.90 | — |
| 2024-02-13 | 64.26 | $9.90 | — |
| 2024-02-12 | 64.26 | $9.90 | 600 |
| 2024-02-09 | 48.51 | $9.70 | — |
| 2024-02-08 | 48.51 | $9.70 | 1512 |
| 2024-02-07 | 48.51 | $9.70 | — |
| 2024-02-06 | 48.51 | $9.70 | — |
| 2024-02-05 | 48.51 | $9.70 | — |
| 2024-02-02 | 48.51 | $9.70 | 100 |
| 2024-02-01 | 52.78 | $9.75 | 7214 |
| 2024-01-31 | 70.48 | $9.90 | — |
| 2024-01-30 | 70.48 | $9.90 | 8601 |
| 2024-01-29 | 70.48 | $9.90 | — |
| 2024-01-26 | 70.48 | $9.90 | — |
| 2024-01-25 | 70.48 | $9.90 | 6002 |
| 2024-01-24 | 60.13 | $9.75 | 980 |
| 2024-01-23 | 59.23 | $9.74 | — |
| 2024-01-22 | 59.23 | $9.74 | — |
| 2024-01-19 | 59.23 | $9.74 | — |
| 2024-01-18 | 59.23 | $9.74 | 200 |
| 2024-01-17 | 55.97 | $9.70 | — |
| 2024-01-16 | 55.97 | $9.70 | — |
| 2024-01-12 | 55.97 | $9.70 | 1900 |
| 2024-01-11 | 60.09 | $9.74 | 712 |
| 2024-01-10 | 58.64 | $9.72 | — |
| 2024-01-09 | 58.64 | $9.72 | 1412 |
| 2024-01-08 | 70.08 | $9.82 | — |
| 2024-01-05 | 70.08 | $9.82 | — |
| 2024-01-04 | 70.08 | $9.82 | 200 |
| 2024-01-03 | 69.04 | $9.80 | 37426 |
| 2024-01-02 | 76.59 | $9.86 | 23529 |
| 2023-12-29 | 85.47 | $9.92 | 200 |
| 2023-12-28 | 83.33 | $9.85 | 17583 |
| 2023-12-27 | 79.16 | $9.75 | 11592 |
| 2023-12-26 | 71.78 | $9.64 | 1538 |
| 2023-12-22 | 67.85 | $9.60 | — |
| 2023-12-21 | 67.85 | $9.60 | — |
| 2023-12-20 | 67.85 | $9.60 | 250 |
| 2023-12-19 | 67.85 | $9.60 | — |
| 2023-12-18 | 67.85 | $9.60 | 300 |
| 2023-12-15 | 66.96 | $9.59 | — |
| 2023-12-14 | 66.96 | $9.59 | 1269 |
| 2023-12-13 | 68.68 | $9.60 | — |
| 2023-12-12 | 68.68 | $9.60 | — |
| 2023-12-11 | 68.68 | $9.60 | 100 |
| 2023-12-08 | 64.81 | $9.55 | 250 |
| 2023-12-07 | 73.42 | $9.60 | 200 |
| 2023-12-06 | 73.42 | $9.60 | 15005 |
| 2023-12-05 | 63.90 | $9.49 | — |
| 2023-12-04 | 63.90 | $9.49 | — |
| 2023-12-01 | 63.90 | $9.49 | 5100 |
| 2023-11-30 | 63.90 | $9.49 | 812 |
| 2023-11-29 | 65.64 | $9.50 | 10300 |
| 2023-11-28 | 51.96 | $9.39 | — |
| 2023-11-27 | 51.96 | $9.39 | 506 |
| 2023-11-24 | 53.71 | $9.40 | 1982 |
| 2023-11-22 | 53.71 | $9.40 | — |
| 2023-11-21 | 53.71 | $9.40 | — |
| 2023-11-20 | 53.71 | $9.40 | — |
| 2023-11-17 | 53.71 | $9.40 | — |
| 2023-11-16 | 53.71 | $9.40 | — |
| 2023-11-15 | 53.71 | $9.40 | 5705 |
| 2023-11-14 | 47.52 | $9.35 | — |
| 2023-11-13 | 47.52 | $9.35 | 7000 |
| 2023-11-10 | 47.52 | $9.35 | 351 |
| 2023-11-09 | 52.32 | $9.39 | — |
| 2023-11-08 | 52.32 | $9.39 | 850 |
| 2023-11-07 | 52.32 | $9.39 | 510 |
| 2023-11-06 | 53.48 | $9.40 | 3866 |
| 2023-11-03 | 64.29 | $9.48 | — |
| 2023-11-02 | 64.29 | $9.48 | 7759 |
| 2023-11-01 | 59.70 | $9.43 | — |
| 2023-10-31 | 59.70 | $9.43 | 24214 |
| 2023-10-30 | 61.11 | $9.44 | — |
| 2023-10-27 | 61.11 | $9.44 | 1600 |
| 2023-10-26 | 68.46 | $9.49 | 10100 |
| 2023-10-25 | 36.60 | $9.27 | 505 |
| 2023-10-24 | 30.54 | $9.25 | 8425 |
| 2023-10-23 | 39.51 | $9.30 | 1269 |
| 2023-10-20 | 39.51 | $9.30 | — |
| 2023-10-19 | 39.51 | $9.30 | — |
| 2023-10-18 | 39.51 | $9.30 | 2100 |
| 2023-10-17 | 51.94 | $9.35 | 1500 |
| 2023-10-16 | 51.94 | $9.35 | — |
| 2023-10-13 | 51.94 | $9.35 | 300 |
| 2023-10-12 | 51.94 | $9.35 | 1000 |
| 2023-10-11 | 65.32 | $9.39 | — |
| 2023-10-10 | 65.32 | $9.39 | 3502 |
| 2023-10-09 | 65.32 | $9.39 | 200 |
| 2023-10-06 | 69.13 | $9.40 | — |
| 2023-10-05 | 69.13 | $9.40 | 1212 |
| 2023-10-04 | 69.13 | $9.40 | — |
| 2023-10-03 | 69.13 | $9.40 | 200 |
| 2023-10-02 | 69.13 | $9.40 | — |
| 2023-09-29 | 69.13 | $9.40 | 1512 |
| 2023-09-28 | 60.69 | $9.35 | — |
| 2023-09-27 | 60.69 | $9.35 | — |
| 2023-09-26 | 60.69 | $9.35 | — |
| 2023-09-25 | 60.69 | $9.35 | — |
| 2023-09-22 | 60.69 | $9.35 | — |
| 2023-09-21 | 60.69 | $9.35 | — |
| 2023-09-20 | 60.69 | $9.35 | — |
| 2023-09-19 | 60.69 | $9.35 | — |
| 2023-09-18 | 60.69 | $9.35 | — |
| 2023-09-15 | 60.69 | $9.35 | — |
| 2023-09-14 | 60.69 | $9.35 | — |
| 2023-09-13 | 60.69 | $9.35 | — |
| 2023-09-12 | 60.69 | $9.35 | — |
| 2023-09-11 | 60.69 | $9.35 | — |
| 2023-09-08 | 60.69 | $9.35 | — |
| 2023-09-07 | 60.69 | $9.35 | — |
| 2023-09-06 | 60.69 | $9.35 | — |
| 2023-09-05 | 60.69 | $9.35 | — |
| 2023-09-01 | 60.69 | $9.35 | — |
| 2023-08-31 | 60.69 | $9.35 | 229 |
| 2023-08-30 | 60.69 | $9.35 | — |
| 2023-08-29 | 60.69 | $9.35 | — |
| 2023-08-28 | 60.69 | $9.35 | — |
| 2023-08-25 | 60.69 | $9.35 | — |
| 2023-08-24 | 60.69 | $9.35 | — |
| 2023-08-23 | 60.69 | $9.35 | — |
| 2023-08-22 | 60.69 | $9.35 | — |
| 2023-08-21 | 60.69 | $9.35 | — |
| 2023-08-18 | 60.69 | $9.35 | — |
| 2023-08-17 | 60.69 | $9.35 | 2524 |
| 2023-08-16 | 64.48 | $9.40 | 301 |
| 2023-08-15 | 64.48 | $9.40 | — |
| 2023-08-14 | 64.48 | $9.40 | — |
| 2023-08-11 | 64.48 | $9.40 | — |
| 2023-08-10 | 64.48 | $9.40 | — |
| 2023-08-09 | 64.48 | $9.40 | — |
| 2023-08-08 | 64.48 | $9.40 | 1301 |
| 2023-08-07 | 48.89 | $9.05 | — |
| 2023-08-04 | 48.89 | $9.05 | 300 |
| 2023-08-03 | 48.89 | $9.05 | — |
| 2023-08-02 | 48.89 | $9.05 | 1000 |
| 2023-08-01 | 48.89 | $9.05 | 760 |
| 2023-07-31 | 46.28 | $9.00 | 600 |
| 2023-07-28 | 46.28 | $9.00 | 900 |
| 2023-07-27 | 46.28 | $9.00 | 73919 |
| 2023-07-26 | 33.49 | $8.78 | 1000 |
| 2023-07-25 | 38.21 | $8.90 | 400 |
| 2023-07-24 | 30.46 | $8.80 | — |
| 2023-07-21 | 30.46 | $8.80 | — |
| 2023-07-20 | 30.46 | $8.80 | — |
| 2023-07-19 | 30.46 | $8.80 | — |
| 2023-07-18 | 30.46 | $8.80 | 100 |
| 2023-07-12 | 30.46 | $8.80 | 900 |
| 2023-07-11 | 31.93 | $8.85 | 200 |
| 2023-07-10 | 25.05 | $8.75 | 816 |
| 2023-07-07 | 25.05 | $8.75 | — |
| 2023-07-06 | 25.05 | $8.75 | 7528 |
| 2023-07-05 | 13.85 | $8.60 | 606 |
| 2023-07-03 | 13.03 | $8.59 | 145 |
| 2023-06-30 | 13.03 | $8.59 | 4769 |
| 2023-06-29 | 13.87 | $8.66 | 40099 |
| 2023-06-28 | 24.20 | $9.15 | 410 |
| 2023-06-27 | 24.20 | $9.15 | — |
| 2023-06-26 | 24.20 | $9.15 | — |
| 2023-06-23 | 24.20 | $9.15 | 100 |
| 2023-06-22 | 29.73 | $9.30 | 2822 |
| 2023-06-21 | 37.97 | $9.45 | — |
| 2023-06-20 | 37.97 | $9.45 | 3874 |
| 2023-06-16 | 41.42 | $9.50 | — |
| 2023-06-15 | 41.42 | $9.50 | — |
| 2023-06-14 | 41.42 | $9.50 | 105 |
| 2023-06-13 | 49.07 | $9.60 | — |
| 2023-06-12 | 49.07 | $9.60 | — |
| 2023-06-09 | 49.07 | $9.60 | 286 |
| 2023-06-08 | 58.30 | $9.70 | — |
| 2023-06-07 | 58.30 | $9.70 | — |
| 2023-06-06 | 58.30 | $9.70 | — |
| 2023-06-05 | 58.30 | $9.70 | — |
| 2023-06-02 | 58.30 | $9.70 | — |
| 2023-05-26 | 58.30 | $9.70 | — |
| 2023-05-25 | 58.30 | $9.70 | 8400 |
| 2023-05-24 | 59.08 | $9.71 | — |
| 2023-05-23 | 59.08 | $9.71 | 326 |
| 2023-05-22 | 19.34 | $9.30 | — |
| 2023-05-19 | 19.34 | $9.30 | — |
| 2023-05-18 | 19.34 | $9.30 | — |
| 2023-05-17 | 19.34 | $9.30 | 350 |
| 2023-05-16 | 19.34 | $9.30 | — |
| 2023-05-15 | 19.34 | $9.30 | — |
| 2023-05-12 | 19.34 | $9.30 | — |
| 2023-05-11 | 19.34 | $9.30 | — |
| 2023-05-10 | 19.34 | $9.30 | — |
| 2023-05-09 | 19.34 | $9.30 | — |
| 2023-05-08 | 19.34 | $9.30 | — |
| 2023-05-05 | 19.34 | $9.30 | — |
| 2023-05-04 | 19.34 | $9.30 | — |
| 2023-05-03 | 19.34 | $9.30 | — |
| 2023-05-02 | 19.34 | $9.30 | — |
| 2023-05-01 | 19.34 | $9.30 | 600 |
| 2023-04-28 | 32.02 | $9.68 | — |
| 2023-04-27 | 32.02 | $9.68 | — |
| 2023-04-26 | 32.02 | $9.68 | — |
| 2023-04-25 | 32.02 | $9.68 | — |
| 2023-04-24 | 32.02 | $9.68 | — |
| 2023-04-21 | 32.02 | $9.68 | 2022 |
| 2023-04-20 | 11.89 | $9.50 | — |
| 2023-04-19 | 11.89 | $9.50 | 1100 |
| 2023-04-18 | 11.89 | $9.50 | — |
| 2023-04-17 | 11.89 | $9.50 | 250 |
| 2023-04-14 | 11.89 | $9.50 | 4587 |
| 2023-04-13 | 17.44 | $9.75 | — |
| 2023-04-12 | 17.44 | $9.75 | 2000 |
| 2023-04-11 | 25.65 | $9.94 | — |
| 2023-04-10 | 25.65 | $9.94 | — |
| 2023-04-06 | 25.65 | $9.94 | — |
| 2023-04-05 | 25.65 | $9.94 | — |
| 2023-04-04 | 25.65 | $9.94 | — |
| 2023-04-03 | 25.65 | $9.94 | 7228 |
| 2023-03-31 | 28.23 | $9.99 | — |
| 2023-03-30 | 28.23 | $9.99 | — |
| 2023-03-29 | 28.23 | $9.99 | — |
| 2023-03-28 | 28.23 | $9.99 | — |
| 2023-03-27 | 28.23 | $9.99 | — |
| 2023-03-24 | 28.23 | $9.99 | 2546 |
| 2023-03-23 | 28.23 | $9.99 | — |
| 2023-03-22 | 28.23 | $9.99 | 7341 |
| 2023-03-21 | 35.85 | $10.15 | 100 |
| 2023-03-20 | 35.85 | $10.15 | — |
| 2023-03-17 | 35.85 | $10.15 | — |
| 2023-03-16 | 35.85 | $10.15 | 6014 |
| 2023-03-15 | 34.04 | $10.13 | 700 |
| 2023-03-14 | 37.57 | $10.20 | — |
| 2023-03-13 | 37.57 | $10.20 | — |
| 2023-03-10 | 37.57 | $10.20 | 5713 |
| 2023-03-09 | 42.43 | $10.29 | — |
| 2023-03-08 | 42.43 | $10.29 | — |
| 2023-03-07 | 42.43 | $10.29 | — |
| 2023-03-06 | 42.43 | $10.29 | — |
| 2023-03-03 | 42.43 | $10.29 | 11110 |
| 2023-03-02 | 42.90 | $10.30 | — |
| 2023-03-01 | 42.90 | $10.30 | — |
| 2023-02-28 | 42.90 | $10.30 | — |
| 2023-02-27 | 42.90 | $10.30 | 600 |
| 2023-02-24 | 42.90 | $10.30 | — |
| 2023-02-23 | 42.90 | $10.30 | 5300 |
| 2023-02-22 | 40.44 | $10.25 | 2250 |
| 2023-02-21 | 42.17 | $10.30 | 500 |
| 2023-02-17 | 42.17 | $10.30 | 13131 |
| 2023-02-16 | 42.17 | $10.30 | 1225 |
| 2023-02-15 | 42.17 | $10.30 | 9300 |
| 2023-02-14 | 53.28 | $10.60 | 6600 |
| 2023-02-13 | 55.60 | $10.65 | — |
| 2023-02-10 | 55.60 | $10.65 | 5200 |
| 2023-02-09 | 41.90 | $10.35 | 3150 |
| 2023-02-08 | 45.45 | $10.43 | 1300 |
| 2023-02-07 | 45.45 | $10.43 | — |
| 2023-02-06 | 45.45 | $10.43 | 800 |
| 2023-02-03 | 48.54 | $10.50 | 1900 |
| 2023-02-02 | 50.88 | $10.55 | 3337 |
| 2023-02-01 | 48.52 | $10.50 | — |
| 2023-01-31 | 48.52 | $10.50 | 8622 |
| 2023-01-30 | 46.19 | $10.45 | — |
| 2023-01-27 | 46.19 | $10.45 | — |
| 2023-01-26 | 46.19 | $10.45 | — |
| 2023-01-25 | 46.19 | $10.45 | — |
| 2023-01-24 | 46.19 | $10.45 | 5447 |
| 2023-01-23 | 47.87 | $10.50 | — |
| 2023-01-20 | 47.87 | $10.50 | — |
| 2023-01-19 | 47.87 | $10.50 | 200 |
| 2023-01-18 | 54.31 | $10.69 | 6394 |
| 2023-01-17 | 71.65 | $11.05 | 6400 |
| 2023-01-13 | 75.46 | $11.11 | — |
| 2023-01-12 | 75.46 | $11.11 | 300 |
| 2023-01-11 | 63.89 | $10.71 | — |
| 2023-01-10 | 63.89 | $10.71 | 145 |
| 2023-01-09 | 63.51 | $10.70 | — |
| 2023-01-06 | 63.51 | $10.70 | 850 |
| 2023-01-05 | 62.03 | $10.66 | 3244 |
| 2023-01-04 | 49.42 | $10.40 | 4075 |
| 2023-01-03 | 45.44 | $10.34 | — |
| 2022-12-30 | 45.44 | $10.34 | 200 |
| 2022-12-29 | 45.44 | $10.34 | 406 |
| 2022-12-28 | 45.44 | $10.34 | 4348 |
| 2022-12-27 | 48.00 | $10.39 | 3102 |
| 2022-12-23 | 48.52 | $10.40 | — |
| 2022-12-22 | 48.52 | $10.40 | 635 |
| 2022-12-21 | 48.52 | $10.40 | 2100 |
| 2022-12-20 | 48.52 | $10.40 | 3169 |
| 2022-12-19 | 50.29 | $10.44 | — |
| 2022-12-16 | 50.29 | $10.44 | 6100 |
| 2022-12-15 | 50.29 | $10.44 | — |
| 2022-12-14 | 50.29 | $10.44 | 1945 |
| 2022-12-13 | 50.67 | $10.45 | 5650 |
| 2022-12-12 | 54.56 | $10.55 | 129 |
| 2022-12-09 | 54.56 | $10.55 | 5573 |
| 2022-12-08 | 51.18 | $10.45 | 812 |
| 2022-12-07 | 40.71 | $10.20 | 5000 |
| 2022-12-06 | 40.71 | $10.20 | 6100 |
| 2022-12-05 | 35.74 | $10.10 | 15700 |
| 2022-12-02 | 35.74 | $10.10 | 3400 |
| 2022-12-01 | 35.74 | $10.10 | 2600 |
| 2022-11-30 | 30.76 | $10.00 | 3859 |
| 2022-11-29 | 36.07 | $10.20 | 453 |
| 2022-11-28 | 37.61 | $10.25 | 15300 |
| 2022-11-25 | 38.55 | $10.28 | — |
| 2022-11-23 | 38.55 | $10.28 | 6600 |
| 2022-11-22 | 39.14 | $10.30 | 3400 |
| 2022-11-21 | 39.14 | $10.30 | 3300 |
| 2022-11-18 | 45.39 | $10.50 | 806 |
| 2022-11-17 | 45.74 | $10.51 | 500 |
| 2022-11-16 | 57.94 | $10.80 | 600 |
| 2022-11-15 | 62.89 | $10.89 | 100 |
| 2022-11-14 | 62.89 | $10.89 | 8782 |
| 2022-11-11 | 61.57 | $10.85 | 1000 |
| 2022-11-10 | 63.17 | $10.88 | — |
| 2022-11-09 | 63.17 | $10.88 | 2650 |
| 2022-11-08 | 63.17 | $10.88 | 1150 |
| 2022-11-07 | 63.64 | $10.89 | — |
| 2022-11-04 | 63.64 | $10.89 | 100 |
| 2022-11-03 | 66.32 | $10.95 | — |
| 2022-11-02 | 66.32 | $10.95 | 5850 |
| 2022-11-01 | 65.21 | $10.90 | 1415 |
| 2022-10-31 | 68.18 | $10.97 | 14725 |
| 2022-10-28 | 68.60 | $10.98 | 1882 |
| 2022-10-27 | 73.83 | $11.10 | 4625 |
| 2022-10-26 | 72.15 | $11.00 | 275 |
| 2022-10-25 | 72.15 | $11.00 | 1015 |
| 2022-10-24 | 81.60 | $11.20 | 835 |
| 2022-10-21 | 83.69 | $11.24 | 1300 |
| 2022-10-20 | 89.67 | $11.35 | 15050 |
| 2022-10-19 | 83.59 | $10.75 | 5900 |
| 2022-10-18 | 21.32 | $9.90 | 500 |
| 2022-10-17 | 21.32 | $9.90 | 1500 |
| 2022-10-14 | 21.32 | $9.90 | 100 |
| 2022-10-13 | 21.32 | $9.90 | — |
| 2022-10-12 | 21.32 | $9.90 | — |
| 2022-10-11 | 21.32 | $9.90 | 6700 |
| 2022-10-10 | 22.82 | $9.92 | — |
| 2022-10-07 | 22.82 | $9.92 | — |
| 2022-10-06 | 22.82 | $9.92 | — |
| 2022-10-05 | 22.82 | $9.92 | — |
| 2022-10-04 | 22.82 | $9.92 | — |
| 2022-10-03 | 22.82 | $9.92 | — |
| 2022-09-30 | 22.82 | $9.92 | — |
| 2022-09-29 | 22.82 | $9.92 | — |
| 2022-09-28 | 22.82 | $9.92 | 202 |
| 2022-09-27 | 26.32 | $9.98 | — |
| 2022-09-26 | 26.32 | $9.98 | — |
| 2022-09-23 | 26.32 | $9.98 | 53092 |
| 2022-09-22 | 31.08 | $10.05 | 167 |
| 2022-09-21 | 21.43 | $10.00 | 500 |
| 2022-09-20 | 27.22 | $10.08 | — |
| 2022-09-19 | 27.22 | $10.08 | — |
| 2022-09-16 | 27.22 | $10.08 | — |
| 2022-09-15 | 27.22 | $10.08 | 9618 |
| 2022-09-14 | 28.81 | $10.10 | — |
| 2022-09-13 | 28.81 | $10.10 | — |
| 2022-09-12 | 28.81 | $10.10 | 9120 |
| 2022-09-09 | 35.99 | $10.18 | — |
| 2022-09-08 | 35.99 | $10.18 | — |
| 2022-09-07 | 35.99 | $10.18 | — |
| 2022-09-06 | 35.99 | $10.18 | — |
| 2022-09-02 | 35.99 | $10.18 | 200 |
| 2022-09-01 | 35.99 | $10.18 | 2400 |
| 2022-08-31 | 36.84 | $10.19 | 2898 |
| 2022-08-30 | 36.84 | $10.19 | — |
| 2022-08-29 | 36.84 | $10.19 | 1750 |
| 2022-08-26 | 54.32 | $10.35 | — |
| 2022-08-25 | 54.32 | $10.35 | — |
| 2022-08-24 | 54.32 | $10.35 | — |
| 2022-08-23 | 54.32 | $10.35 | — |
| 2022-08-22 | 54.32 | $10.35 | 3101 |
| 2022-08-19 | 58.33 | $10.38 | — |
| 2022-08-18 | 58.33 | $10.38 | — |
| 2022-08-17 | 58.33 | $10.38 | — |
| 2022-08-16 | 58.33 | $10.38 | 350 |
| 2022-08-15 | 64.84 | $10.43 | — |
| 2022-08-12 | 64.84 | $10.43 | 4678 |
| 2022-08-11 | 41.14 | $10.23 | — |
| 2022-08-10 | 41.14 | $10.23 | — |
| 2022-08-09 | 41.14 | $10.23 | — |
| 2022-08-08 | 41.14 | $10.23 | 14110 |
| 2022-08-05 | 29.53 | $10.17 | — |
| 2022-08-04 | 29.53 | $10.17 | — |
| 2022-08-03 | 29.53 | $10.17 | 200 |
| 2022-08-02 | 29.53 | $10.17 | — |
| 2022-08-01 | 29.53 | $10.17 | — |
| 2022-07-29 | 29.53 | $10.17 | 1100 |
| 2022-07-28 | 21.98 | $10.13 | — |
| 2022-07-27 | 21.98 | $10.13 | — |
| 2022-07-26 | 21.98 | $10.13 | 894 |
| 2022-07-25 | 25.49 | $10.19 | — |
| 2022-07-22 | 25.49 | $10.19 | — |
| 2022-07-21 | 25.49 | $10.19 | 500 |
| 2022-07-20 | 28.77 | $10.24 | — |
| 2022-07-19 | 28.77 | $10.24 | 200 |
| 2022-07-18 | 28.77 | $10.24 | — |
| 2022-07-15 | 28.77 | $10.24 | 16799 |
| 2022-07-14 | 16.52 | $10.17 | — |
| 2022-07-13 | 16.52 | $10.17 | 950 |
| 2022-07-12 | 20.09 | $10.25 | — |
| 2022-07-11 | 20.09 | $10.25 | — |
| 2022-07-08 | 20.09 | $10.25 | — |
| 2022-07-07 | 20.09 | $10.25 | — |
| 2022-07-06 | 20.09 | $10.25 | — |
| 2022-07-05 | 20.09 | $10.25 | 1002 |
| 2022-07-01 | 20.09 | $10.25 | 360 |
| 2022-06-30 | 24.18 | $10.34 | 1650 |
| 2022-06-29 | 24.18 | $10.34 | — |
| 2022-06-28 | 24.18 | $10.34 | — |
| 2022-06-27 | 24.18 | $10.34 | 200 |
| 2022-06-24 | 25.60 | $10.37 | — |
| 2022-06-23 | 25.60 | $10.37 | — |
| 2022-06-22 | 25.60 | $10.37 | — |
| 2022-06-21 | 25.60 | $10.37 | 310 |
| 2022-06-17 | 34.35 | $10.53 | — |
| 2022-06-16 | 34.35 | $10.53 | — |
| 2022-06-15 | 34.35 | $10.53 | 102 |
| 2022-06-14 | 35.65 | $10.55 | — |
| 2022-06-13 | 35.65 | $10.55 | 4115 |
| 2022-06-10 | 43.04 | $10.65 | — |
| 2022-06-09 | 43.04 | $10.65 | — |
| 2022-06-08 | 43.04 | $10.65 | — |
| 2022-06-07 | 43.04 | $10.65 | 400 |
| 2022-06-06 | 47.00 | $10.70 | — |
| 2022-06-03 | 47.00 | $10.70 | 350 |
| 2022-06-02 | 20.61 | $10.50 | — |
| 2022-06-01 | 20.61 | $10.50 | 36400 |
| 2022-05-31 | 20.61 | $10.50 | 300 |
| 2022-05-27 | 20.61 | $10.50 | — |
| 2022-05-26 | 20.61 | $10.50 | 700 |
| 2022-05-25 | 20.61 | $10.50 | — |
| 2022-05-24 | 20.61 | $10.50 | — |
| 2022-05-23 | 20.61 | $10.50 | 36700 |
| 2022-05-20 | 27.40 | $10.65 | — |
| 2022-05-19 | 27.40 | $10.65 | — |
| 2022-05-18 | 27.40 | $10.65 | — |
| 2022-05-17 | 27.40 | $10.65 | — |
| 2022-05-16 | 27.40 | $10.65 | — |
| 2022-05-13 | 27.40 | $10.65 | 200 |
| 2022-05-12 | 28.79 | $10.68 | 100 |
| 2022-05-11 | 18.25 | $10.60 | — |
| 2022-05-10 | 18.25 | $10.60 | 105 |
| 2022-05-09 | 35.38 | $10.89 | — |
| 2022-05-06 | 35.38 | $10.89 | — |
| 2022-05-05 | 35.38 | $10.89 | — |
| 2022-05-04 | 35.38 | $10.89 | — |
| 2022-05-03 | 35.38 | $10.89 | — |
| 2022-05-02 | 35.38 | $10.89 | — |
| 2022-04-29 | 35.38 | $10.89 | 6000 |
| 2022-04-28 | 40.93 | $10.95 | — |
| 2022-04-27 | 40.93 | $10.95 | — |
| 2022-04-26 | 40.93 | $10.95 | — |
| 2022-04-25 | 40.93 | $10.95 | — |
| 2022-04-22 | 40.93 | $10.95 | — |
| 2022-04-21 | 40.93 | $10.95 | 6500 |
| 2022-04-20 | 45.28 | $11.00 | — |
| 2022-04-19 | 45.28 | $11.00 | — |
| 2022-04-18 | 45.28 | $11.00 | 400 |
| 2022-04-14 | 45.28 | $11.00 | — |
| 2022-04-13 | 45.28 | $11.00 | 500 |
| 2022-04-12 | 45.28 | $11.00 | 200 |
| 2022-04-11 | 45.28 | $11.00 | — |
| 2022-04-08 | 45.28 | $11.00 | — |
| 2022-04-07 | 45.28 | $11.00 | 300 |
| 2022-04-06 | 45.28 | $11.00 | — |
| 2022-04-05 | 45.28 | $11.00 | 502 |
| 2022-04-04 | 45.28 | $11.00 | — |
| 2022-04-01 | 45.28 | $11.00 | — |
| 2022-03-31 | 45.28 | $11.00 | — |
| 2022-03-30 | 45.28 | $11.00 | 300 |
| 2022-03-29 | 57.09 | $11.21 | 100 |
| 2022-03-28 | 57.09 | $11.21 | — |
| 2022-03-25 | 57.09 | $11.21 | — |
| 2022-03-24 | 57.09 | $11.21 | — |
| 2022-03-23 | 57.09 | $11.21 | 1213 |
| 2022-03-22 | 56.67 | $11.20 | — |
| 2022-03-21 | 56.67 | $11.20 | — |
| 2022-03-18 | 56.67 | $11.20 | 600 |
| 2022-03-17 | 57.63 | $11.22 | — |
| 2022-03-16 | 57.63 | $11.22 | — |
| 2022-03-15 | 57.63 | $11.22 | — |
| 2022-03-14 | 57.63 | $11.22 | — |
| 2022-03-11 | 57.63 | $11.22 | — |
| 2022-03-10 | 57.63 | $11.22 | — |
| 2022-03-09 | 57.63 | $11.22 | — |
| 2022-03-08 | 57.63 | $11.22 | — |
| 2022-03-07 | 57.63 | $11.22 | — |
| 2022-03-04 | 57.63 | $11.22 | 1000 |
| 2022-03-03 | 57.63 | $11.22 | 325 |
| 2022-03-02 | 57.63 | $11.22 | 1900 |
| 2022-03-01 | 58.43 | $11.25 | 100 |
| 2022-02-28 | 65.65 | $11.50 | 700 |
| 2022-02-25 | 61.08 | $11.25 | 2700 |
| 2022-02-24 | 55.45 | $11.00 | — |
| 2022-02-23 | 55.45 | $11.00 | 912 |
| 2022-02-22 | 60.16 | $11.15 | 1882 |
| 2022-02-18 | 88.89 | $11.75 | — |
| 2022-02-17 | 88.89 | $11.75 | 1700 |
| 2022-02-16 | 86.46 | $11.50 | 300 |
| 2022-02-15 | 82.90 | $11.25 | 100 |
| 2022-02-14 | 65.90 | $10.75 | — |
| 2022-02-11 | 65.90 | $10.75 | 10100 |
| 2022-02-10 | 63.96 | $10.72 | — |
| 2022-02-09 | 63.96 | $10.72 | 200 |
| 2022-02-08 | 63.96 | $10.72 | — |
| 2022-02-07 | 63.96 | $10.72 | — |
| 2022-02-04 | 63.96 | $10.72 | 2400 |
| 2022-02-03 | 62.87 | $10.70 | — |
| 2022-02-02 | 62.87 | $10.70 | — |
| 2022-02-01 | 62.87 | $10.70 | — |
| 2022-01-31 | 62.87 | $10.70 | 3400 |
| 2022-01-28 | 62.87 | $10.70 | — |
| 2022-01-27 | 62.87 | $10.70 | 1800 |
| 2022-01-26 | 62.87 | $10.70 | 686 |
| 2022-01-25 | 52.92 | $10.50 | — |
| 2022-01-24 | 52.92 | $10.50 | 100 |
| 2022-01-21 | 64.64 | $10.65 | 1100 |
| 2022-01-20 | 50.86 | $10.45 | 3000 |
| 2022-01-19 | 56.05 | $10.50 | — |
| 2022-01-18 | 56.05 | $10.50 | — |
| 2022-01-14 | 56.05 | $10.50 | — |
| 2022-01-13 | 56.05 | $10.50 | — |
| 2022-01-12 | 56.05 | $10.50 | 300 |
| 2022-01-11 | 56.05 | $10.50 | 400 |
| 2022-01-10 | 56.05 | $10.50 | — |
| 2022-01-07 | 56.05 | $10.50 | 400 |
| 2022-01-06 | 56.05 | $10.50 | 3900 |
| 2022-01-05 | 59.90 | $10.55 | 400 |
| 2022-01-04 | 57.10 | $10.50 | 490 |
| 2022-01-03 | 54.05 | $10.45 | — |
| 2021-12-31 | 54.05 | $10.45 | 700 |
| 2021-12-30 | 54.05 | $10.45 | — |
| 2021-12-29 | 54.05 | $10.45 | 400 |
| 2021-12-28 | 51.23 | $10.40 | 400 |
| 2021-12-27 | 51.23 | $10.40 | 3400 |
| 2021-12-23 | 52.39 | $10.42 | 2900 |
| 2021-12-22 | 51.35 | $10.40 | 7200 |
| 2021-12-21 | 56.68 | $10.49 | 1000 |
| 2021-12-20 | 51.94 | $10.40 | 400 |
| 2021-12-17 | 45.66 | $10.30 | 1400 |
| 2021-12-16 | 60.73 | $10.50 | — |
| 2021-12-15 | 60.73 | $10.50 | 300 |
| 2021-12-14 | 71.36 | $10.60 | 400 |
| 2021-12-13 | 77.84 | $10.65 | — |
| 2021-12-10 | 77.84 | $10.65 | 400 |
| 2021-12-09 | 77.84 | $10.65 | 1500 |
| 2021-12-08 | 84.40 | $10.70 | 400 |
| 2021-12-07 | 84.40 | $10.70 | 400 |
| 2021-12-06 | 84.40 | $10.70 | 300 |
| 2021-12-03 | 84.40 | $10.70 | 600 |
| 2021-12-02 | 89.31 | $10.74 | 400 |
| 2021-12-01 | 84.01 | $10.50 | — |
| 2021-11-30 | 84.01 | $10.50 | — |
| 2021-11-29 | 84.01 | $10.50 | 5300 |
| 2021-11-26 | 84.01 | $10.50 | — |
| 2021-11-24 | 84.01 | $10.50 | — |
| 2021-11-23 | 84.01 | $10.50 | 1300 |
| 2021-11-22 | 84.01 | $10.50 | 7600 |
| 2021-11-19 | 79.59 | $10.35 | — |
| 2021-11-18 | 79.59 | $10.35 | — |
| 2021-11-17 | 79.59 | $10.35 | — |
| 2021-11-16 | 79.59 | $10.35 | 3300 |
| 2021-11-15 | 79.59 | $10.35 | 100 |
| 2021-11-12 | 79.59 | $10.35 | 200 |
| 2021-11-11 | 78.11 | $10.30 | — |
| 2021-11-10 | 78.11 | $10.30 | — |
| 2021-11-09 | 78.11 | $10.30 | 400 |
| 2021-11-08 | 78.11 | $10.30 | 30100 |
| 2021-11-05 | 78.11 | $10.30 | 1000 |
| 2021-11-04 | 78.11 | $10.30 | — |
| 2021-11-03 | 78.11 | $10.30 | 4700 |
| 2021-11-02 | 76.94 | $10.25 | — |
| 2021-11-01 | 76.94 | $10.25 | 400 |
| 2021-10-29 | 74.49 | $10.15 | — |
| 2021-10-28 | 74.49 | $10.15 | 200 |
| 2021-10-27 | 78.25 | $10.20 | 3800 |
| 2021-10-26 | 74.59 | $10.05 | 6500 |
| 2021-10-25 | 73.16 | $10.00 | 12100 |
| 2021-10-22 | 73.16 | $10.00 | 5100 |
| 2021-10-21 | 64.02 | $9.75 | 100 |
| 2021-10-20 | 68.45 | $9.80 | — |
| 2021-10-19 | 68.45 | $9.80 | 6900 |
| 2021-10-18 | 58.64 | $9.61 | 900 |
| 2021-10-15 | 54.39 | $9.55 | — |
| 2021-10-14 | 54.39 | $9.55 | 600 |
| 2021-10-13 | 54.39 | $9.55 | 400 |
| 2021-10-12 | 58.70 | $9.60 | 3100 |
| 2021-10-11 | 55.34 | $9.55 | 100 |
| 2021-10-08 | 59.98 | $9.60 | — |
| 2021-10-07 | 59.98 | $9.60 | 1500 |
| 2021-10-06 | 59.98 | $9.60 | — |
| 2021-10-05 | 59.98 | $9.60 | 1000 |
| 2021-10-04 | 53.64 | $9.50 | 400 |
| 2021-10-01 | 53.64 | $9.50 | 100 |
| 2021-09-30 | 62.59 | $9.60 | 700 |
| 2021-09-29 | 55.54 | $9.50 | 400 |
| 2021-09-28 | 55.54 | $9.50 | 900 |
| 2021-09-27 | 55.54 | $9.50 | 2000 |
| 2021-09-24 | 55.54 | $9.50 | — |
| 2021-09-23 | 55.54 | $9.50 | 500 |
| 2021-09-22 | 59.91 | $9.55 | 400 |
| 2021-09-21 | 64.74 | $9.60 | 26500 |
| 2021-09-20 | 61.81 | $9.55 | 600 |
| 2021-09-17 | 61.81 | $9.55 | 400 |
| 2021-09-16 | 61.81 | $9.55 | 2600 |
| 2021-09-15 | 66.54 | $9.60 | 23800 |
| 2021-09-14 | 63.92 | $9.55 | 500 |
| 2021-09-13 | 57.60 | $9.45 | 400 |
| 2021-09-10 | 69.10 | $9.55 | 500 |
| 2021-09-09 | 69.10 | $9.55 | 5900 |
| 2021-09-08 | 66.04 | $9.50 | 400 |
| 2021-09-07 | 62.51 | $9.45 | 2100 |
| 2021-09-03 | 62.51 | $9.45 | 600 |
| 2021-09-02 | 62.51 | $9.45 | 1000 |
| 2021-09-01 | 76.05 | $9.55 | 1000 |
| 2021-08-31 | 73.31 | $9.50 | 400 |
| 2021-08-30 | 73.31 | $9.50 | — |
| 2021-08-27 | 73.31 | $9.50 | 6200 |
| 2021-08-26 | 73.31 | $9.50 | — |
| 2021-08-25 | 73.31 | $9.50 | 2700 |
| 2021-08-24 | 73.31 | $9.50 | 1500 |
| 2021-08-23 | 70.85 | $9.45 | 300 |
| 2021-08-20 | 70.85 | $9.45 | 300 |
| 2021-08-19 | 70.85 | $9.45 | 100 |
| 2021-08-18 | 70.85 | $9.45 | 186000 |
| 2021-08-17 | 70.85 | $9.45 | 14800 |
| 2021-08-16 | 76.28 | $9.50 | — |
| 2021-08-13 | 76.28 | $9.50 | 43500 |
| 2021-08-12 | 74.52 | $9.45 | 100 |
| 2021-08-11 | 74.52 | $9.45 | 26800 |
| 2021-08-10 | 72.68 | $9.40 | 51400 |
| 2021-08-09 | 72.68 | $9.40 | 48600 |
| 2021-08-06 | 68.61 | $9.30 | 18100 |
| 2021-08-05 | 62.81 | $9.19 | — |
| 2021-08-04 | 62.81 | $9.19 | 4500 |
| 2021-08-03 | 60.41 | $9.15 | 22500 |
| 2021-08-02 | 65.42 | $9.20 | — |
| 2021-07-30 | 65.42 | $9.20 | 24900 |
| 2021-07-29 | 62.62 | $9.15 | 7500 |
| 2021-07-28 | 62.62 | $9.15 | 1500 |
| 2021-07-27 | 52.13 | $9.00 | 49400 |
| 2021-07-26 | 41.78 | $8.90 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.38
2026-07-23
Close Price
$16.75
Vol: 4400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -41.38 | $16.75 | 4400 |
| 2026-07-22 | -37.50 | $16.75 | 4500 |
| 2026-07-21 | -37.50 | $16.75 | 200 |
| 2026-07-20 | -37.50 | $16.75 | 200 |
| 2026-07-17 | -37.50 | $16.75 | 200 |
| 2026-07-16 | -35.94 | $16.76 | 6406 |
| 2026-07-15 | -50.00 | $16.52 | 10900 |
| 2026-07-14 | 0.00 | $16.99 | 965 |
| 2026-07-13 | 0.00 | $16.99 | 1000 |
| 2026-07-10 | 0.00 | $16.99 | 200 |
| 2026-07-09 | 0.00 | $16.99 | 200 |
| 2026-07-08 | 0.00 | $16.94 | 229 |
| 2026-07-07 | 0.00 | $16.94 | 701 |
| 2026-07-06 | 0.00 | $16.84 | 502 |
| 2026-07-02 | -5.06 | $16.80 | 1300 |
| 2026-07-01 | 0.00 | $16.84 | 6131 |
| 2026-06-30 | -1.27 | $16.83 | 129 |
| 2026-06-29 | -1.19 | $16.83 | 400 |
| 2026-06-26 | -0.58 | $16.83 | 303 |
| 2026-06-25 | -3.24 | $16.78 | 800 |
| 2026-06-24 | -2.80 | $16.78 | 3318 |
| 2026-06-23 | 0.00 | $16.84 | 23 |
| 2026-06-22 | 0.00 | $16.84 | 1628 |
| 2026-06-18 | -6.69 | $16.67 | 723 |
| 2026-06-17 | -9.45 | $16.60 | 802 |
| 2026-06-16 | -9.45 | $16.60 | 520 |
| 2026-06-15 | -11.28 | $16.55 | 5900 |
| 2026-06-12 | -12.45 | $16.52 | 2800 |
| 2026-06-11 | -12.45 | $16.52 | 2721 |
| 2026-06-10 | -14.40 | $16.47 | 4900 |
| 2026-06-09 | -9.34 | $16.60 | 24700 |
| 2026-06-08 | -9.34 | $16.60 | 30 |
| 2026-06-05 | -9.34 | $16.60 | 313 |
| 2026-06-04 | -13.23 | $16.50 | 13500 |
| 2026-06-03 | -9.34 | $16.60 | 943 |
| 2026-06-02 | -9.34 | $16.60 | 1800 |
| 2026-06-01 | -21.01 | $16.30 | 6700 |
| 2026-05-29 | 0.00 | $16.00 | 2900 |
| 2026-05-28 | 0.00 | $14.99 | 300 |
| 2026-05-27 | -14.29 | $14.85 | 5100 |
| 2026-05-26 | -21.13 | $14.70 | 300 |
| 2026-05-22 | -45.00 | $14.49 | 21000 |
| 2026-05-21 | -45.00 | $14.49 | 500 |
| 2026-05-20 | -46.25 | $14.48 | 711 |
| 2026-05-19 | -32.97 | $14.55 | 1500 |
| 2026-05-18 | -32.97 | $14.55 | 2700 |
| 2026-05-15 | -32.97 | $14.55 | 2346 |
| 2026-05-14 | -20.41 | $14.65 | 100 |
| 2026-05-13 | -20.20 | $14.65 | 207 |
| 2026-05-12 | -28.28 | $14.57 | 425 |
| 2026-05-11 | -45.00 | $14.40 | 5100 |
| 2026-05-08 | -8.86 | $14.57 | 500 |
| 2026-05-07 | -17.72 | $14.50 | 3200 |
| 2026-05-06 | 0.00 | $14.64 | 246 |
| 2026-05-05 | 0.00 | $14.64 | 600 |
| 2026-05-04 | 0.00 | $14.64 | 306 |
| 2026-05-01 | 0.00 | $14.40 | 800 |
| 2026-04-30 | 0.00 | $14.40 | 3112 |
| 2026-04-29 | 0.00 | $14.40 | 3112 |
| 2026-04-28 | 0.00 | $14.40 | 4017 |
| 2026-04-27 | 0.00 | $14.30 | 2512 |
| 2026-04-24 | -6.67 | $14.25 | 500 |
| 2026-04-23 | -6.67 | $14.25 | 1640 |
| 2026-04-22 | -46.67 | $13.95 | 4200 |
| 2026-04-21 | -37.33 | $14.02 | 2301 |
| 2026-04-20 | 0.00 | $14.10 | 700 |
| 2026-04-17 | 0.00 | $14.10 | 541 |
| 2026-04-16 | -25.45 | $13.96 | 700 |
| 2026-04-15 | -18.18 | $14.00 | 1200 |
| 2026-04-14 | -20.00 | $13.99 | 9300 |
| 2026-04-13 | -18.18 | $14.00 | 2720 |
| 2026-04-10 | -26.67 | $13.99 | 5678 |
| 2026-04-09 | -32.31 | $13.99 | 6822 |
| 2026-04-08 | -40.00 | $14.00 | 2300 |
| 2026-04-07 | -61.74 | $13.99 | 25100 |
| 2026-04-06 | -67.83 | $13.92 | 914 |
| 2026-04-02 | -60.87 | $14.00 | 1199 |
| 2026-04-01 | -65.38 | $14.00 | 6700 |
| 2026-03-31 | -75.00 | $13.90 | 7600 |
| 2026-03-30 | -100.00 | $13.65 | 600 |
| 2026-03-27 | -85.07 | $13.85 | 400 |
| 2026-03-26 | -75.86 | $14.00 | 1306 |
| 2026-03-25 | -77.99 | $14.00 | 4401 |
| 2026-03-24 | -77.99 | $14.00 | 4600 |
| 2026-03-23 | -77.99 | $14.00 | 5803 |
| 2026-03-20 | -78.62 | $13.99 | 1100 |
| 2026-03-19 | -81.11 | $13.99 | 5800 |
| 2026-03-18 | -80.56 | $14.00 | 5100 |
| 2026-03-17 | -77.78 | $14.05 | 900 |
| 2026-03-16 | -77.78 | $14.05 | 1712 |
| 2026-03-13 | -76.47 | $14.15 | 407 |
| 2026-03-12 | -80.46 | $14.19 | 2600 |
| 2026-03-11 | -95.56 | $14.30 | 1440 |
| 2026-03-10 | -80.74 | $14.50 | 600 |
| 2026-03-09 | -65.93 | $14.70 | 504 |
| 2026-03-06 | -65.93 | $14.70 | 1232 |
| 2026-03-05 | -49.33 | $14.85 | 4120 |
| 2026-03-04 | -40.51 | $14.95 | 1003 |
| 2026-03-03 | -40.00 | $14.95 | 1203 |
| 2026-03-02 | -35.71 | $14.99 | 6 |
| 2026-02-27 | -35.50 | $14.99 | 23924 |
| 2026-02-26 | -18.23 | $15.24 | 326 |
| 2026-02-25 | -16.43 | $15.24 | 326 |
| 2026-02-24 | -16.43 | $15.24 | 326 |
| 2026-02-23 | -16.43 | $15.24 | 1100 |
| 2026-02-20 | -6.57 | $15.45 | 106 |
| 2026-02-19 | -15.98 | $15.24 | 4300 |
| 2026-02-18 | -12.66 | $15.30 | 3548 |
| 2026-02-17 | -14.06 | $15.24 | — |
| 2026-02-13 | -14.06 | $15.24 | 4200 |
| 2026-02-12 | -21.01 | $15.05 | 1600 |
| 2026-02-11 | 0.00 | $15.21 | — |
| 2026-02-10 | 0.00 | $15.21 | 508 |
| 2026-02-09 | 0.00 | $15.21 | 1049 |
| 2026-02-06 | 0.00 | $14.61 | 2500 |
| 2026-02-05 | -23.87 | $14.09 | 500 |
| 2026-02-04 | -23.87 | $14.09 | 2020 |
| 2026-02-03 | 0.00 | $13.99 | 90 |
| 2026-02-02 | 0.00 | $13.99 | 1800 |
| 2026-01-30 | 0.00 | $13.90 | — |
| 2026-01-29 | 0.00 | $13.90 | 3600 |
| 2026-01-28 | -6.54 | $13.60 | 500 |
| 2026-01-27 | -1.87 | $13.65 | 522 |
| 2026-01-26 | -1.71 | $13.65 | 802 |
| 2026-01-23 | -3.42 | $13.63 | 2100 |
| 2026-01-22 | 0.00 | $13.67 | 8700 |
| 2026-01-21 | 0.00 | $13.65 | 2246 |
| 2026-01-20 | 0.00 | $13.30 | 1100 |
| 2026-01-16 | -9.80 | $13.20 | 2000 |
| 2026-01-15 | -9.80 | $13.20 | 10400 |
| 2026-01-14 | -1.05 | $13.22 | 6400 |
| 2026-01-13 | -13.68 | $13.10 | 2000 |
| 2026-01-12 | -18.95 | $13.05 | 3900 |
| 2026-01-09 | -20.00 | $13.04 | 500 |
| 2026-01-08 | -18.95 | $13.05 | 1800 |
| 2026-01-07 | -20.00 | $13.04 | 1837 |
| 2026-01-06 | 0.00 | $13.01 | 9100 |
| 2026-01-05 | -1.39 | $12.98 | 17200 |
| 2026-01-02 | -1.39 | $12.98 | 159 |
| 2025-12-31 | -1.39 | $12.98 | 500 |
| 2025-12-30 | 0.00 | $12.99 | 318 |
| 2025-12-29 | -54.17 | $12.60 | 820 |
| 2025-12-26 | -62.90 | $12.50 | 56 |
| 2025-12-24 | -62.90 | $12.50 | 200 |
| 2025-12-23 | -62.90 | $12.50 | 400 |
| 2025-12-22 | -62.90 | $12.50 | 438900 |
| 2025-12-19 | -98.41 | $12.28 | 400 |
| 2025-12-18 | -95.38 | $12.28 | 1320 |
| 2025-12-17 | -1.54 | $12.89 | 900 |
| 2025-12-16 | -83.08 | $12.36 | 2012 |
| 2025-12-15 | -75.38 | $12.41 | 3824 |
| 2025-12-12 | -32.31 | $12.69 | 7500 |
| 2025-12-11 | -46.15 | $12.60 | 1300 |
| 2025-12-10 | -53.85 | $12.55 | 2932 |
| 2025-12-09 | -61.54 | $12.50 | 1200 |
| 2025-12-08 | -96.92 | $12.27 | 3425 |
| 2025-12-05 | -76.92 | $12.40 | 1300 |
| 2025-12-04 | -61.54 | $12.50 | 200 |
| 2025-12-03 | -61.54 | $12.50 | 500 |
| 2025-12-02 | -53.85 | $12.55 | 1933 |
| 2025-12-01 | -40.00 | $12.64 | 1107 |
| 2025-11-28 | -65.71 | $12.49 | 1200 |
| 2025-11-26 | -64.29 | $12.50 | 3700 |
| 2025-11-25 | -64.29 | $12.50 | 4100 |
| 2025-11-24 | -80.00 | $12.40 | 600 |
| 2025-11-21 | -66.67 | $12.50 | 3200 |
| 2025-11-20 | -66.67 | $12.50 | 2014 |
| 2025-11-19 | -85.00 | $12.32 | 600 |
| 2025-11-18 | -57.50 | $12.54 | 1804 |
| 2025-11-17 | -58.82 | $12.50 | 1100 |
| 2025-11-14 | -58.82 | $12.50 | 2400 |
| 2025-11-13 | -46.94 | $12.54 | 845 |
| 2025-11-12 | -45.92 | $12.55 | 708 |
| 2025-11-11 | -61.22 | $12.40 | 400 |
| 2025-11-10 | -61.22 | $12.40 | 500 |
| 2025-11-07 | -51.02 | $12.50 | 600 |
| 2025-11-06 | -45.92 | $12.55 | 4425 |
| 2025-11-05 | -20.41 | $12.80 | 1300 |
| 2025-11-04 | -45.92 | $12.55 | 1300 |
| 2025-11-03 | -45.92 | $12.55 | 74900 |
| 2025-10-31 | -5.10 | $12.95 | 1300 |
| 2025-10-30 | -5.10 | $12.95 | 1300 |
| 2025-10-29 | -10.20 | $12.90 | 1300 |
| 2025-10-28 | -1.02 | $12.99 | 3500 |
| 2025-10-27 | -28.21 | $12.58 | 200 |
| 2025-10-24 | -52.56 | $12.39 | 8810 |
| 2025-10-23 | -77.50 | $12.20 | 6400 |
| 2025-10-22 | -46.25 | $12.45 | 4439 |
| 2025-10-21 | -39.08 | $12.55 | 15310 |
| 2025-10-20 | -73.86 | $12.25 | 18849 |
| 2025-10-17 | -72.16 | $12.29 | 14125 |
| 2025-10-16 | -94.44 | $12.15 | 4600 |
| 2025-10-15 | -76.83 | $12.37 | 8300 |
| 2025-10-14 | -85.37 | $12.30 | 11120 |
| 2025-10-13 | -100.00 | $12.18 | 600 |
| 2025-10-10 | -100.00 | $12.25 | 2511 |
| 2025-10-09 | -84.29 | $12.41 | 2300 |
| 2025-10-08 | -35.71 | $12.75 | 700 |
| 2025-10-07 | -44.29 | $12.69 | 2400 |
| 2025-10-06 | -88.57 | $12.38 | 5800 |
| 2025-10-03 | -93.10 | $12.46 | 1000 |
| 2025-10-02 | -79.31 | $12.54 | 4402 |
| 2025-10-01 | -68.18 | $12.55 | 7800 |
| 2025-09-30 | -59.70 | $12.60 | 8940 |
| 2025-09-29 | -50.75 | $12.66 | 8600 |
| 2025-09-26 | -31.25 | $12.75 | 2502 |
| 2025-09-25 | -46.91 | $12.62 | 8305 |
| 2025-09-24 | -27.78 | $12.75 | 632 |
| 2025-09-23 | -21.05 | $12.80 | 17600 |
| 2025-09-22 | -1.00 | $12.99 | 537 |
| 2025-09-19 | 0.00 | $13.00 | 900 |
| 2025-09-18 | 0.00 | $12.80 | 1907 |
| 2025-09-17 | 0.00 | $12.75 | 217 |
| 2025-09-16 | 0.00 | $12.75 | 100 |
| 2025-09-15 | 0.00 | $12.75 | 2200 |
| 2025-09-12 | -0.94 | $12.74 | 1100 |
| 2025-09-11 | -9.17 | $12.59 | 2000 |
| 2025-09-10 | 0.00 | $12.49 | 300 |
| 2025-09-09 | -1.02 | $12.47 | — |
| 2025-09-08 | -1.02 | $12.47 | 536 |
| 2025-09-05 | 0.00 | $12.48 | 300 |
| 2025-09-04 | 0.00 | $12.48 | 1000 |
| 2025-09-03 | -2.04 | $12.33 | — |
| 2025-09-02 | -2.04 | $12.33 | 466 |
| 2025-08-29 | -2.04 | $12.33 | 26100 |
| 2025-08-28 | 0.00 | $12.20 | 7600 |
| 2025-08-27 | 0.00 | $12.20 | 10710 |
| 2025-08-26 | -5.83 | $12.13 | 2300 |
| 2025-08-25 | 0.00 | $12.10 | 5700 |
| 2025-08-22 | 0.00 | $12.00 | 500 |
| 2025-08-21 | 0.00 | $12.00 | 2000 |
| 2025-08-20 | 0.00 | $11.99 | 1116 |
| 2025-08-19 | 0.00 | $11.99 | 600 |
| 2025-08-18 | -2.60 | $11.75 | — |
| 2025-08-15 | -2.60 | $11.75 | — |
| 2025-08-14 | -2.60 | $11.75 | 1900 |
| 2025-08-13 | -2.60 | $11.75 | 10335 |
| 2025-08-12 | -2.60 | $11.75 | 9003 |
| 2025-08-11 | -2.60 | $11.75 | 1000 |
| 2025-08-08 | -12.99 | $11.67 | 300 |
| 2025-08-07 | -12.99 | $11.67 | 600 |
| 2025-08-06 | -16.88 | $11.64 | 5218 |
| 2025-08-05 | -15.58 | $11.65 | — |
| 2025-08-04 | -15.58 | $11.65 | 7217 |
| 2025-08-01 | -35.06 | $11.50 | 20800 |
| 2025-07-31 | -16.67 | $11.65 | 1 |
| 2025-07-30 | -16.67 | $11.65 | — |
| 2025-07-29 | -16.67 | $11.65 | 706 |
| 2025-07-28 | -15.58 | $11.65 | 1800 |
| 2025-07-25 | -23.38 | $11.59 | 2700 |
| 2025-07-24 | -24.10 | $11.57 | 6500 |
| 2025-07-23 | 0.00 | $11.57 | 14600 |
| 2025-07-22 | -26.32 | $11.35 | 9522 |
| 2025-07-21 | -18.03 | $11.39 | 4500 |
| 2025-07-18 | -39.34 | $11.26 | 1200 |
| 2025-07-17 | -20.00 | $11.34 | 3100 |
| 2025-07-16 | -12.50 | $11.40 | 4400 |
| 2025-07-15 | -13.75 | $11.39 | 1500 |
| 2025-07-14 | 0.00 | $11.50 | 3000 |
| 2025-07-11 | 0.00 | $11.45 | 2200 |
| 2025-07-10 | 0.00 | $11.45 | 1200 |
| 2025-07-09 | 0.00 | $11.45 | 3800 |
| 2025-07-08 | 0.00 | $11.25 | 900 |
| 2025-07-07 | 0.00 | $11.25 | 1212 |
| 2025-07-03 | 0.00 | $11.25 | 700 |
| 2025-07-02 | -5.45 | $11.22 | 800 |
| 2025-07-01 | -9.09 | $11.20 | 500 |
| 2025-06-30 | -3.64 | $11.23 | 1101 |
| 2025-06-27 | -1.69 | $11.24 | 21410 |
| 2025-06-26 | 0.00 | $11.00 | 3400 |
| 2025-06-25 | -14.71 | $10.95 | 8700 |
| 2025-06-24 | -20.59 | $10.93 | 2641 |
| 2025-06-23 | -17.65 | $10.94 | 1500 |
| 2025-06-20 | -29.41 | $10.90 | — |
| 2025-06-18 | -29.41 | $10.90 | 4800 |
| 2025-06-17 | -29.41 | $10.90 | 3400 |
| 2025-06-16 | -44.19 | $10.81 | 3400 |
| 2025-06-13 | -23.26 | $10.90 | 3200 |
| 2025-06-12 | -30.23 | $10.87 | 1100 |
| 2025-06-11 | -4.65 | $10.98 | 4200 |
| 2025-06-10 | -11.63 | $10.95 | 2300 |
| 2025-06-09 | -39.53 | $10.83 | 5914 |
| 2025-06-06 | -10.42 | $10.95 | 2100 |
| 2025-06-05 | 0.00 | $11.00 | 2300 |
| 2025-06-04 | 0.00 | $11.00 | 1700 |
| 2025-06-03 | -31.25 | $10.85 | 6716 |
| 2025-06-02 | -10.42 | $10.95 | 13200 |
| 2025-05-30 | -12.50 | $10.94 | 2300 |
| 2025-05-29 | 0.00 | $11.00 | — |
| 2025-05-28 | 0.00 | $11.00 | — |
| 2025-05-27 | 0.00 | $11.00 | 300 |
| 2025-05-23 | 0.00 | $11.00 | 300 |
| 2025-05-22 | -11.63 | $10.90 | 500 |
| 2025-05-21 | -11.63 | $10.90 | 1200 |
| 2025-05-20 | -14.00 | $10.88 | 700 |
| 2025-05-19 | -43.94 | $10.66 | 2300 |
| 2025-05-16 | -38.75 | $10.64 | 318 |
| 2025-05-15 | -41.25 | $10.62 | 7700 |
| 2025-05-14 | -6.25 | $10.90 | 2300 |
| 2025-05-13 | -6.25 | $10.90 | 2400 |
| 2025-05-12 | -1.25 | $10.94 | 400 |
| 2025-05-09 | -32.50 | $10.69 | 6515 |
| 2025-05-08 | -18.75 | $10.80 | 637 |
| 2025-05-07 | -18.75 | $10.80 | 219 |
| 2025-05-06 | -27.27 | $10.95 | — |
| 2025-05-05 | -27.27 | $10.95 | — |
| 2025-05-02 | -27.27 | $10.95 | 400 |
| 2025-05-01 | -33.33 | $10.95 | — |
| 2025-04-30 | -33.33 | $10.95 | — |
| 2025-04-29 | -33.33 | $10.95 | — |
| 2025-04-28 | -33.33 | $10.95 | — |
| 2025-04-25 | -33.33 | $10.95 | — |
| 2025-04-24 | -34.43 | $10.95 | 400 |
| 2025-04-23 | -58.96 | $10.70 | 1800 |
| 2025-04-22 | -73.88 | $10.50 | 700 |
| 2025-04-21 | -89.55 | $10.29 | 900 |
| 2025-04-17 | -86.57 | $10.33 | 36315 |
| 2025-04-16 | -100.00 | $10.20 | 800 |
| 2025-04-15 | -86.23 | $10.39 | 3100 |
| 2025-04-14 | -87.50 | $10.39 | 720 |
| 2025-04-11 | -100.00 | $10.40 | 500 |
| 2025-04-10 | -92.50 | $10.49 | 415 |
| 2025-04-09 | -100.00 | $10.50 | 7100 |
| 2025-04-08 | -100.00 | $10.80 | 3000 |
| 2025-04-07 | -71.43 | $11.25 | 300 |
| 2025-04-04 | -76.67 | $11.25 | 1227 |
| 2025-04-03 | -61.90 | $11.35 | 500 |
| 2025-04-02 | -61.90 | $11.35 | 502 |
| 2025-04-01 | -63.49 | $11.34 | 1000 |
| 2025-03-31 | -63.49 | $11.34 | 2300 |
| 2025-03-28 | -63.49 | $11.34 | 500 |
| 2025-03-27 | -61.90 | $11.35 | 1600 |
| 2025-03-26 | -69.49 | $11.38 | 5033 |
| 2025-03-25 | -53.57 | $11.49 | — |
| 2025-03-24 | -53.57 | $11.49 | 310 |
| 2025-03-21 | -53.57 | $11.49 | 2003 |
| 2025-03-20 | -42.86 | $11.55 | 2500 |
| 2025-03-19 | -44.00 | $11.58 | 100 |
| 2025-03-18 | -53.33 | $11.58 | 100 |
| 2025-03-17 | -53.33 | $11.58 | 200 |
| 2025-03-14 | -66.67 | $11.50 | 900 |
| 2025-03-13 | -75.00 | $11.45 | 14400 |
| 2025-03-12 | -61.02 | $11.54 | 1545 |
| 2025-03-11 | -61.02 | $11.54 | 800 |
| 2025-03-10 | -61.02 | $11.54 | 2249 |
| 2025-03-07 | -38.00 | $11.71 | 6100 |
| 2025-03-06 | -62.22 | $11.62 | 1500 |
| 2025-03-05 | -44.44 | $11.70 | 1900 |
| 2025-03-04 | -44.44 | $11.70 | 4608 |
| 2025-03-03 | -35.56 | $11.74 | — |
| 2025-02-28 | -32.00 | $11.74 | 248 |
| 2025-02-27 | -20.00 | $11.79 | 1600 |
| 2025-02-26 | -16.92 | $11.79 | 1600 |
| 2025-02-25 | -14.67 | $11.79 | 1600 |
| 2025-02-24 | -12.36 | $11.79 | 1700 |
| 2025-02-21 | -11.96 | $11.79 | 400 |
| 2025-02-20 | -10.00 | $11.80 | 200 |
| 2025-02-19 | -5.00 | $11.85 | 620 |
| 2025-02-18 | -3.53 | $11.72 | 1000 |
| 2025-02-14 | -1.18 | $11.74 | 1624 |
| 2025-02-13 | -1.05 | $11.74 | 17300 |
| 2025-02-12 | -14.63 | $11.50 | 6600 |
| 2025-02-11 | -6.59 | $11.56 | 1300 |
| 2025-02-10 | -4.40 | $11.58 | 2109 |
| 2025-02-07 | -4.40 | $11.58 | 517 |
| 2025-02-06 | -2.20 | $11.60 | 2200 |
| 2025-02-05 | 0.00 | $11.62 | 800 |
| 2025-02-04 | 0.00 | $11.62 | 9545 |
| 2025-02-03 | 0.00 | $11.62 | — |
| 2025-01-31 | 0.00 | $11.62 | 1400 |
| 2025-01-30 | 0.00 | $11.62 | 1600 |
| 2025-01-29 | -5.00 | $11.46 | 10815 |
| 2025-01-28 | -6.25 | $11.45 | 5805 |
| 2025-01-27 | -31.25 | $11.25 | 3800 |
| 2025-01-24 | 0.00 | $11.10 | 4020 |
| 2025-01-23 | -33.33 | $10.90 | — |
| 2025-01-22 | -33.33 | $10.90 | 15000 |
| 2025-01-21 | -33.33 | $10.90 | 600 |
| 2025-01-17 | -30.00 | $10.91 | 500 |
| 2025-01-16 | -30.00 | $10.91 | 2900 |
| 2025-01-15 | -10.00 | $10.97 | 1745 |
| 2025-01-14 | -10.00 | $10.97 | 3700 |
| 2025-01-13 | -66.67 | $10.80 | 600 |
| 2025-01-10 | -66.67 | $10.80 | 650 |
| 2025-01-08 | -66.67 | $10.80 | 1500 |
| 2025-01-07 | -83.33 | $10.75 | 500 |
| 2025-01-06 | -83.33 | $10.75 | 103 |
| 2025-01-03 | -86.84 | $10.75 | 41036 |
| 2025-01-02 | -88.89 | $10.75 | 200 |
| 2024-12-31 | -71.43 | $10.90 | 900 |
| 2024-12-30 | -100.00 | $10.80 | 672 |
| 2024-12-27 | -100.00 | $10.80 | 672 |
| 2024-12-26 | -93.75 | $10.80 | 672 |
| 2024-12-24 | -93.75 | $10.80 | 672 |
| 2024-12-23 | -93.75 | $10.80 | 700 |
| 2024-12-20 | -84.62 | $10.85 | 2500 |
| 2024-12-19 | -58.51 | $10.85 | 6500 |
| 2024-12-18 | -59.00 | $10.81 | 2600 |
| 2024-12-17 | -55.00 | $10.85 | 4305 |
| 2024-12-16 | -50.00 | $10.90 | 900 |
| 2024-12-13 | -47.00 | $10.93 | — |
| 2024-12-12 | -47.00 | $10.93 | 800 |
| 2024-12-11 | -46.30 | $10.90 | 1117 |
| 2024-12-10 | -46.30 | $10.90 | 400 |
| 2024-12-09 | -45.37 | $10.91 | 600 |
| 2024-12-06 | -41.67 | $10.90 | 200 |
| 2024-12-05 | -36.29 | $10.95 | 700 |
| 2024-12-04 | -25.81 | $11.08 | 1009 |
| 2024-12-03 | -15.38 | $11.20 | 2530 |
| 2024-12-02 | 0.00 | $11.40 | 325 |
| 2024-11-29 | -10.79 | $11.25 | 100 |
| 2024-11-27 | -2.16 | $11.37 | 5100 |
| 2024-11-26 | 0.00 | $11.40 | 500 |
| 2024-11-25 | 0.00 | $11.39 | 2821 |
| 2024-11-22 | -4.76 | $10.95 | 4900 |
| 2024-11-21 | 0.00 | $10.60 | 2400 |
| 2024-11-20 | -21.54 | $10.46 | 3500 |
| 2024-11-19 | -7.69 | $10.55 | 816 |
| 2024-11-18 | 0.00 | $10.60 | 9200 |
| 2024-11-15 | -10.17 | $10.44 | — |
| 2024-11-14 | -8.47 | $10.45 | 1800 |
| 2024-11-13 | 0.00 | $10.50 | 10100 |
| 2024-11-12 | -2.00 | $10.39 | 1500 |
| 2024-11-11 | -2.00 | $10.39 | 2000 |
| 2024-11-08 | -1.92 | $10.39 | 4317 |
| 2024-11-07 | -25.00 | $10.27 | 1300 |
| 2024-11-06 | 0.00 | $10.40 | 2600 |
| 2024-11-05 | -11.63 | $10.20 | 6135 |
| 2024-11-04 | -34.88 | $10.10 | 2300 |
| 2024-11-01 | -13.95 | $10.19 | 21000 |
| 2024-10-31 | -23.26 | $10.15 | 9738 |
| 2024-10-30 | 0.00 | $10.25 | 1500 |
| 2024-10-29 | -30.30 | $10.05 | 925 |
| 2024-10-28 | -45.45 | $10.00 | 2000 |
| 2024-10-25 | -45.45 | $10.00 | 50 |
| 2024-10-24 | -44.12 | $10.00 | 3500 |
| 2024-10-23 | -14.71 | $10.10 | 6900 |
| 2024-10-22 | 0.00 | $10.14 | 2344 |
| 2024-10-21 | -37.93 | $9.98 | 600 |
| 2024-10-18 | -55.17 | $9.93 | — |
| 2024-10-17 | -55.17 | $9.93 | 1000 |
| 2024-10-16 | -52.38 | $9.90 | 2100 |
| 2024-10-15 | -62.96 | $9.90 | 300 |
| 2024-10-14 | -59.26 | $9.91 | 300 |
| 2024-10-11 | -48.28 | $9.95 | — |
| 2024-10-10 | -48.28 | $9.95 | 800 |
| 2024-10-09 | -46.67 | $9.96 | 700 |
| 2024-10-08 | -36.67 | $9.99 | — |
| 2024-10-07 | -82.11 | $9.99 | — |
| 2024-10-04 | -82.11 | $9.99 | 300 |
| 2024-10-03 | -85.37 | $9.95 | 200 |
| 2024-10-02 | -86.99 | $9.93 | 2900 |
| 2024-10-01 | -86.99 | $9.93 | 2900 |
| 2024-09-30 | -90.24 | $9.89 | 2900 |
| 2024-09-27 | -89.43 | $9.90 | 200 |
| 2024-09-26 | -85.37 | $9.95 | — |
| 2024-09-25 | -85.37 | $9.95 | — |
| 2024-09-24 | -85.37 | $9.95 | 1600 |
| 2024-09-23 | -82.11 | $9.99 | 200 |
| 2024-09-20 | -81.30 | $10.00 | 1400 |
| 2024-09-19 | -80.65 | $10.00 | 2200 |
| 2024-09-18 | -75.00 | $10.07 | 200 |
| 2024-09-17 | -75.00 | $10.07 | 200 |
| 2024-09-16 | -80.65 | $10.00 | 2700 |
| 2024-09-13 | -75.00 | $10.07 | 1100 |
| 2024-09-12 | -67.67 | $10.10 | 1100 |
| 2024-09-11 | -67.67 | $10.10 | 24018 |
| 2024-09-10 | -67.67 | $10.10 | 32318 |
| 2024-09-09 | 0.00 | $10.10 | 300 |
| 2024-09-06 | 0.00 | $10.10 | 1900 |
| 2024-09-05 | -38.78 | $9.81 | — |
| 2024-09-04 | -38.00 | $9.81 | 6200 |
| 2024-09-03 | -41.94 | $9.86 | 3200 |
| 2024-08-30 | -32.31 | $9.94 | 1100 |
| 2024-08-29 | -26.15 | $9.98 | 400 |
| 2024-08-28 | -26.15 | $9.98 | 1400 |
| 2024-08-27 | -65.00 | $9.85 | 13 |
| 2024-08-26 | -65.00 | $9.85 | 13 |
| 2024-08-23 | -65.00 | $9.85 | 750 |
| 2024-08-22 | -65.00 | $9.85 | 750 |
| 2024-08-21 | -65.00 | $9.85 | 1700 |
| 2024-08-20 | -59.22 | $9.89 | 500 |
| 2024-08-19 | -59.22 | $9.89 | 500 |
| 2024-08-16 | -48.80 | $9.89 | 500 |
| 2024-08-15 | -45.19 | $9.89 | 1500 |
| 2024-08-14 | -49.63 | $9.83 | 8500 |
| 2024-08-13 | -49.63 | $9.83 | 8500 |
| 2024-08-12 | -50.34 | $9.75 | 3620 |
| 2024-08-09 | -45.64 | $9.82 | 700 |
| 2024-08-08 | -40.00 | $9.82 | 201 |
| 2024-08-07 | -41.18 | $9.80 | 12825 |
| 2024-08-06 | -28.95 | $9.95 | 38400 |
| 2024-08-05 | -18.42 | $10.15 | 100 |
| 2024-08-02 | -18.42 | $10.15 | 100 |
| 2024-08-01 | -20.53 | $10.11 | 1900 |
| 2024-07-31 | -20.53 | $10.11 | 2706 |
| 2024-07-30 | -23.78 | $9.85 | 1800 |
| 2024-07-29 | -24.39 | $9.84 | 200 |
| 2024-07-26 | -29.88 | $9.75 | 1200 |
| 2024-07-25 | -29.88 | $9.75 | 14618 |
| 2024-07-24 | 0.00 | $9.75 | 8400 |
| 2024-07-23 | -4.55 | $9.65 | 2151 |
| 2024-07-22 | -4.55 | $9.65 | 2151 |
| 2024-07-19 | -4.55 | $9.65 | 1431 |
| 2024-07-18 | 0.00 | $9.70 | 2151 |
| 2024-07-17 | 0.00 | $9.70 | 36551 |
| 2024-07-16 | -29.41 | $9.20 | 12604 |
| 2024-07-15 | -42.35 | $9.09 | 200 |
| 2024-07-09 | -42.35 | $9.09 | 3093 |
| 2024-07-05 | -58.82 | $8.95 | 126 |
| 2024-07-02 | -66.29 | $8.90 | 6464 |
| 2024-07-01 | -58.82 | $9.00 | 4703 |
| 2024-06-28 | -66.67 | $9.10 | 213 |
| 2024-06-26 | -66.67 | $9.10 | 913 |
| 2024-06-25 | -66.67 | $9.10 | 235 |
| 2024-06-24 | -66.67 | $9.10 | 266 |
| 2024-06-20 | -73.33 | $9.05 | 804 |
| 2024-06-17 | -74.23 | $9.10 | 5863 |
| 2024-06-14 | -74.23 | $9.10 | 105 |
| 2024-06-13 | -84.54 | $9.00 | 2609 |
| 2024-06-12 | -71.13 | $9.13 | 2625 |
| 2024-06-11 | -43.30 | $9.40 | 2608 |
| 2024-06-10 | -53.61 | $9.30 | 4097 |
| 2024-06-05 | -62.69 | $9.40 | 3551 |
| 2024-06-04 | -54.55 | $9.40 | 1690 |
| 2024-05-20 | -48.05 | $9.45 | 12544 |
| 2024-05-16 | -48.05 | $9.45 | 912 |
| 2024-05-06 | -49.35 | $9.44 | 223 |
| 2024-05-01 | -49.35 | $9.44 | 2560 |
| 2024-04-29 | -54.12 | $9.44 | 15762 |
| 2024-04-23 | -49.41 | $9.48 | 700 |
| 2024-04-22 | -47.06 | $9.50 | 2312 |
| 2024-04-19 | -35.29 | $9.60 | 3645 |
| 2024-04-18 | -36.47 | $9.59 | 6782 |
| 2024-04-16 | -38.82 | $9.57 | 20012 |
| 2024-04-10 | -35.29 | $9.60 | 340 |
| 2024-04-01 | -35.29 | $9.60 | 6783 |
| 2024-03-28 | -9.41 | $9.82 | 17500 |
| 2024-03-21 | -16.47 | $9.76 | 1021 |
| 2024-03-15 | -29.41 | $9.65 | 1383 |
| 2024-03-14 | -23.53 | $9.70 | 4576 |
| 2024-03-13 | -23.53 | $9.70 | 1860 |
| 2024-03-11 | -24.71 | $9.69 | 6700 |
| 2024-02-28 | -23.53 | $9.70 | 3950 |
| 2024-02-27 | -23.08 | $9.75 | — |
| 2024-02-26 | -23.08 | $9.75 | — |
| 2024-02-23 | -23.08 | $9.75 | — |
| 2024-02-22 | -23.08 | $9.75 | 4710 |
| 2024-02-21 | 0.00 | $9.90 | — |
| 2024-02-20 | 0.00 | $9.90 | — |
| 2024-02-16 | 0.00 | $9.90 | — |
| 2024-02-15 | 0.00 | $9.90 | — |
| 2024-02-14 | 0.00 | $9.90 | — |
| 2024-02-13 | 0.00 | $9.90 | — |
| 2024-02-12 | 0.00 | $9.90 | 600 |
| 2024-02-09 | -50.00 | $9.70 | — |
| 2024-02-08 | -50.00 | $9.70 | 1512 |
| 2024-02-07 | -51.28 | $9.70 | — |
| 2024-02-06 | -51.28 | $9.70 | — |
| 2024-02-05 | -51.28 | $9.70 | — |
| 2024-02-02 | -51.28 | $9.70 | 100 |
| 2024-02-01 | -38.46 | $9.75 | 7214 |
| 2024-01-31 | 0.00 | $9.90 | — |
| 2024-01-30 | 0.00 | $9.90 | 8601 |
| 2024-01-29 | -3.23 | $9.90 | — |
| 2024-01-26 | -6.25 | $9.90 | — |
| 2024-01-25 | -6.25 | $9.90 | 6002 |
| 2024-01-24 | -29.69 | $9.75 | 980 |
| 2024-01-23 | -31.25 | $9.74 | — |
| 2024-01-22 | -31.25 | $9.74 | — |
| 2024-01-19 | -31.25 | $9.74 | — |
| 2024-01-18 | -31.25 | $9.74 | 200 |
| 2024-01-17 | -37.50 | $9.70 | — |
| 2024-01-16 | -37.50 | $9.70 | — |
| 2024-01-12 | -37.50 | $9.70 | 1900 |
| 2024-01-11 | -31.25 | $9.74 | 712 |
| 2024-01-10 | -34.38 | $9.72 | — |
| 2024-01-09 | -34.38 | $9.72 | 1412 |
| 2024-01-08 | -18.75 | $9.82 | — |
| 2024-01-05 | -18.75 | $9.82 | — |
| 2024-01-04 | -18.75 | $9.82 | 200 |
| 2024-01-03 | -21.88 | $9.80 | 37426 |
| 2024-01-02 | -13.56 | $9.86 | 23529 |
| 2023-12-29 | -3.39 | $9.92 | 200 |
| 2023-12-28 | -15.25 | $9.85 | 17583 |
| 2023-12-27 | 0.00 | $9.75 | 11592 |
| 2023-12-26 | -17.14 | $9.64 | 1538 |
| 2023-12-22 | -28.57 | $9.60 | — |
| 2023-12-21 | -18.18 | $9.60 | — |
| 2023-12-20 | -18.18 | $9.60 | 250 |
| 2023-12-19 | -18.18 | $9.60 | — |
| 2023-12-18 | -18.18 | $9.60 | 300 |
| 2023-12-15 | -20.00 | $9.59 | — |
| 2023-12-14 | -20.00 | $9.59 | 1269 |
| 2023-12-13 | -18.18 | $9.60 | — |
| 2023-12-12 | -18.18 | $9.60 | — |
| 2023-12-11 | -18.18 | $9.60 | 100 |
| 2023-12-08 | -27.27 | $9.55 | 250 |
| 2023-12-07 | -18.18 | $9.60 | 200 |
| 2023-12-06 | -18.18 | $9.60 | 15005 |
| 2023-12-05 | -2.86 | $9.49 | — |
| 2023-12-04 | -2.00 | $9.49 | — |
| 2023-12-01 | -2.00 | $9.49 | 5100 |
| 2023-11-30 | -2.00 | $9.49 | 812 |
| 2023-11-29 | 0.00 | $9.50 | 10300 |
| 2023-11-28 | -20.41 | $9.39 | — |
| 2023-11-27 | -20.41 | $9.39 | 506 |
| 2023-11-24 | -18.37 | $9.40 | 1982 |
| 2023-11-22 | -18.37 | $9.40 | — |
| 2023-11-21 | -18.37 | $9.40 | — |
| 2023-11-20 | -15.25 | $9.40 | — |
| 2023-11-17 | -15.25 | $9.40 | — |
| 2023-11-16 | -15.25 | $9.40 | — |
| 2023-11-15 | -15.25 | $9.40 | 5705 |
| 2023-11-14 | -23.73 | $9.35 | — |
| 2023-11-13 | -23.73 | $9.35 | 7000 |
| 2023-11-10 | -23.73 | $9.35 | 351 |
| 2023-11-09 | -16.95 | $9.39 | — |
| 2023-11-08 | -16.95 | $9.39 | 850 |
| 2023-11-07 | -16.95 | $9.39 | 510 |
| 2023-11-06 | -15.25 | $9.40 | 3866 |
| 2023-11-03 | -1.69 | $9.48 | — |
| 2023-11-02 | -1.69 | $9.48 | 7759 |
| 2023-11-01 | -10.17 | $9.43 | — |
| 2023-10-31 | -10.17 | $9.43 | 24214 |
| 2023-10-30 | -8.47 | $9.44 | — |
| 2023-10-27 | -8.47 | $9.44 | 1600 |
| 2023-10-26 | 0.00 | $9.49 | 10100 |
| 2023-10-25 | -26.00 | $9.27 | 505 |
| 2023-10-24 | -30.00 | $9.25 | 8425 |
| 2023-10-23 | -29.41 | $9.30 | 1269 |
| 2023-10-20 | -29.41 | $9.30 | — |
| 2023-10-19 | -29.41 | $9.30 | — |
| 2023-10-18 | -29.41 | $9.30 | 2100 |
| 2023-10-17 | -20.00 | $9.35 | 1500 |
| 2023-10-16 | -20.00 | $9.35 | — |
| 2023-10-13 | -20.00 | $9.35 | 300 |
| 2023-10-12 | -20.00 | $9.35 | 1000 |
| 2023-10-11 | -4.00 | $9.39 | — |
| 2023-10-10 | -4.00 | $9.39 | 3502 |
| 2023-10-09 | -4.00 | $9.39 | 200 |
| 2023-10-06 | 0.00 | $9.40 | — |
| 2023-10-05 | 0.00 | $9.40 | 1212 |
| 2023-10-04 | 0.00 | $9.40 | — |
| 2023-10-03 | 0.00 | $9.40 | 200 |
| 2023-10-02 | 0.00 | $9.40 | — |
| 2023-09-29 | 0.00 | $9.40 | 1512 |
| 2023-09-28 | 0.00 | $9.35 | — |
| 2023-09-27 | 0.00 | $9.35 | — |
| 2023-09-26 | 0.00 | $9.35 | — |
| 2023-09-25 | 0.00 | $9.35 | — |
| 2023-09-22 | 0.00 | $9.35 | — |
| 2023-09-21 | 0.00 | $9.35 | — |
| 2023-09-20 | 0.00 | $9.35 | — |
| 2023-09-19 | 0.00 | $9.35 | — |
| 2023-09-18 | 0.00 | $9.35 | — |
| 2023-09-15 | 0.00 | $9.35 | — |
| 2023-09-14 | 0.00 | $9.35 | — |
| 2023-09-13 | -16.67 | $9.35 | — |
| 2023-09-12 | -16.67 | $9.35 | — |
| 2023-09-11 | -16.67 | $9.35 | — |
| 2023-09-08 | -16.67 | $9.35 | — |
| 2023-09-07 | -16.67 | $9.35 | — |
| 2023-09-06 | -16.67 | $9.35 | — |
| 2023-09-05 | -16.67 | $9.35 | — |
| 2023-09-01 | -14.29 | $9.35 | — |
| 2023-08-31 | -14.29 | $9.35 | 229 |
| 2023-08-30 | -14.29 | $9.35 | — |
| 2023-08-29 | -14.29 | $9.35 | — |
| 2023-08-28 | -12.50 | $9.35 | — |
| 2023-08-25 | -22.22 | $9.35 | — |
| 2023-08-24 | -22.22 | $9.35 | — |
| 2023-08-23 | -18.18 | $9.35 | — |
| 2023-08-22 | -14.93 | $9.35 | — |
| 2023-08-21 | -13.33 | $9.35 | — |
| 2023-08-18 | -13.33 | $9.35 | — |
| 2023-08-17 | -13.33 | $9.35 | 2524 |
| 2023-08-16 | -6.67 | $9.40 | 301 |
| 2023-08-15 | -6.67 | $9.40 | — |
| 2023-08-14 | -6.67 | $9.40 | — |
| 2023-08-11 | -4.35 | $9.40 | — |
| 2023-08-10 | -4.35 | $9.40 | — |
| 2023-08-09 | -4.35 | $9.40 | — |
| 2023-08-08 | -4.35 | $9.40 | 1301 |
| 2023-08-07 | -32.00 | $9.05 | — |
| 2023-08-04 | -32.00 | $9.05 | 300 |
| 2023-08-03 | -32.00 | $9.05 | — |
| 2023-08-02 | -32.00 | $9.05 | 1000 |
| 2023-08-01 | -28.57 | $9.05 | 760 |
| 2023-07-31 | -32.14 | $9.00 | 600 |
| 2023-07-28 | -32.14 | $9.00 | 900 |
| 2023-07-27 | -32.14 | $9.00 | 73919 |
| 2023-07-26 | -41.60 | $8.78 | 1000 |
| 2023-07-25 | -37.04 | $8.90 | 400 |
| 2023-07-24 | -46.43 | $8.80 | — |
| 2023-07-21 | -46.43 | $8.80 | — |
| 2023-07-20 | -48.28 | $8.80 | — |
| 2023-07-19 | -48.28 | $8.80 | — |
| 2023-07-18 | -48.28 | $8.80 | 100 |
| 2023-07-12 | -51.61 | $8.80 | 900 |
| 2023-07-11 | -48.39 | $8.85 | 200 |
| 2023-07-10 | -54.84 | $8.75 | 816 |
| 2023-07-07 | -57.58 | $8.75 | — |
| 2023-07-06 | -57.58 | $8.75 | 7528 |
| 2023-07-05 | -66.67 | $8.60 | 606 |
| 2023-07-03 | -67.27 | $8.59 | 145 |
| 2023-06-30 | -67.27 | $8.59 | 4769 |
| 2023-06-29 | -63.03 | $8.66 | 40099 |
| 2023-06-28 | -57.89 | $9.15 | 410 |
| 2023-06-27 | -58.33 | $9.15 | — |
| 2023-06-26 | -58.33 | $9.15 | — |
| 2023-06-23 | -58.33 | $9.15 | 100 |
| 2023-06-22 | -42.71 | $9.30 | 2822 |
| 2023-06-21 | -36.62 | $9.45 | — |
| 2023-06-20 | -36.62 | $9.45 | 3874 |
| 2023-06-16 | -39.62 | $9.50 | — |
| 2023-06-15 | -39.62 | $9.50 | — |
| 2023-06-14 | -39.62 | $9.50 | 105 |
| 2023-06-13 | -20.75 | $9.60 | — |
| 2023-06-12 | -20.75 | $9.60 | — |
| 2023-06-09 | -20.75 | $9.60 | 286 |
| 2023-06-08 | -1.89 | $9.70 | — |
| 2023-06-07 | -1.89 | $9.70 | — |
| 2023-06-06 | -1.89 | $9.70 | — |
| 2023-06-05 | -1.89 | $9.70 | — |
| 2023-06-02 | -1.89 | $9.70 | — |
| 2023-05-26 | -1.89 | $9.70 | — |
| 2023-05-25 | -1.89 | $9.70 | 8400 |
| 2023-05-24 | 0.00 | $9.71 | — |
| 2023-05-23 | 0.00 | $9.71 | 326 |
| 2023-05-22 | -76.00 | $9.30 | — |
| 2023-05-19 | -76.00 | $9.30 | — |
| 2023-05-18 | -65.52 | $9.30 | — |
| 2023-05-17 | -65.52 | $9.30 | 350 |
| 2023-05-16 | -55.88 | $9.30 | — |
| 2023-05-15 | -55.88 | $9.30 | — |
| 2023-05-12 | -55.88 | $9.30 | — |
| 2023-05-11 | -28.57 | $9.30 | — |
| 2023-05-10 | -32.14 | $9.30 | — |
| 2023-05-09 | -32.14 | $9.30 | — |
| 2023-05-08 | -40.25 | $9.30 | — |
| 2023-05-05 | -40.25 | $9.30 | — |
| 2023-05-04 | -40.25 | $9.30 | — |
| 2023-05-03 | -40.25 | $9.30 | — |
| 2023-05-02 | -40.25 | $9.30 | — |
| 2023-05-01 | -40.25 | $9.30 | 600 |
| 2023-04-28 | -18.90 | $9.68 | — |
| 2023-04-27 | -18.90 | $9.68 | — |
| 2023-04-26 | -18.90 | $9.68 | — |
| 2023-04-25 | -18.90 | $9.68 | — |
| 2023-04-24 | -18.90 | $9.68 | — |
| 2023-04-21 | -18.90 | $9.68 | 2022 |
| 2023-04-20 | -29.88 | $9.50 | — |
| 2023-04-19 | -29.88 | $9.50 | 1100 |
| 2023-04-18 | -36.11 | $9.50 | — |
| 2023-04-17 | -36.11 | $9.50 | 250 |
| 2023-04-14 | -36.11 | $9.50 | 4587 |
| 2023-04-13 | -21.22 | $9.75 | — |
| 2023-04-12 | -21.22 | $9.75 | 2000 |
| 2023-04-11 | -13.44 | $9.94 | — |
| 2023-04-10 | -13.44 | $9.94 | — |
| 2023-04-06 | -13.44 | $9.94 | — |
| 2023-04-05 | -17.28 | $9.94 | — |
| 2023-04-04 | -17.28 | $9.94 | — |
| 2023-04-03 | -17.28 | $9.94 | 7228 |
| 2023-03-31 | -14.81 | $9.99 | — |
| 2023-03-30 | -14.81 | $9.99 | — |
| 2023-03-29 | -15.23 | $9.99 | — |
| 2023-03-28 | -15.23 | $9.99 | — |
| 2023-03-27 | -15.23 | $9.99 | — |
| 2023-03-24 | -15.23 | $9.99 | 2546 |
| 2023-03-23 | -15.23 | $9.99 | — |
| 2023-03-22 | -15.23 | $9.99 | 7341 |
| 2023-03-21 | -7.37 | $10.15 | 100 |
| 2023-03-20 | -7.37 | $10.15 | — |
| 2023-03-17 | -7.37 | $10.15 | — |
| 2023-03-16 | -7.37 | $10.15 | 6014 |
| 2023-03-15 | -64.38 | $10.13 | 700 |
| 2023-03-14 | -66.67 | $10.20 | — |
| 2023-03-13 | -69.23 | $10.20 | — |
| 2023-03-10 | -69.23 | $10.20 | 5713 |
| 2023-03-09 | -56.25 | $10.29 | — |
| 2023-03-08 | -56.25 | $10.29 | — |
| 2023-03-07 | -56.25 | $10.29 | — |
| 2023-03-06 | -56.25 | $10.29 | — |
| 2023-03-03 | -56.25 | $10.29 | 11110 |
| 2023-03-02 | -54.69 | $10.30 | — |
| 2023-03-01 | -54.69 | $10.30 | — |
| 2023-02-28 | -54.69 | $10.30 | — |
| 2023-02-27 | -54.69 | $10.30 | 600 |
| 2023-02-24 | -54.69 | $10.30 | — |
| 2023-02-23 | -54.69 | $10.30 | 5300 |
| 2023-02-22 | -62.50 | $10.25 | 2250 |
| 2023-02-21 | -54.69 | $10.30 | 500 |
| 2023-02-17 | -54.69 | $10.30 | 13131 |
| 2023-02-16 | -54.69 | $10.30 | 1225 |
| 2023-02-15 | -57.38 | $10.30 | 9300 |
| 2023-02-14 | -13.85 | $10.60 | 6600 |
| 2023-02-13 | -39.60 | $10.65 | — |
| 2023-02-10 | -42.99 | $10.65 | 5200 |
| 2023-02-09 | -71.03 | $10.35 | 3150 |
| 2023-02-08 | -63.55 | $10.43 | 1300 |
| 2023-02-07 | -63.55 | $10.43 | — |
| 2023-02-06 | -63.55 | $10.43 | 800 |
| 2023-02-03 | -57.01 | $10.50 | 1900 |
| 2023-02-02 | -52.34 | $10.55 | 3337 |
| 2023-02-01 | -54.96 | $10.50 | — |
| 2023-01-31 | -54.96 | $10.50 | 8622 |
| 2023-01-30 | -59.46 | $10.45 | — |
| 2023-01-27 | -59.46 | $10.45 | — |
| 2023-01-26 | -59.46 | $10.45 | — |
| 2023-01-25 | -59.46 | $10.45 | — |
| 2023-01-24 | -59.46 | $10.45 | 5447 |
| 2023-01-23 | -54.96 | $10.50 | — |
| 2023-01-20 | -54.96 | $10.50 | — |
| 2023-01-19 | -54.96 | $10.50 | 200 |
| 2023-01-18 | -37.84 | $10.69 | 6394 |
| 2023-01-17 | -5.41 | $11.05 | 6400 |
| 2023-01-13 | 0.00 | $11.11 | — |
| 2023-01-12 | 0.00 | $11.11 | 300 |
| 2023-01-11 | 0.00 | $10.71 | — |
| 2023-01-10 | 0.00 | $10.71 | 145 |
| 2023-01-09 | 0.00 | $10.70 | — |
| 2023-01-06 | 0.00 | $10.70 | 850 |
| 2023-01-05 | 0.00 | $10.66 | 3244 |
| 2023-01-04 | -27.27 | $10.40 | 4075 |
| 2023-01-03 | -38.18 | $10.34 | — |
| 2022-12-30 | -38.18 | $10.34 | 200 |
| 2022-12-29 | -38.18 | $10.34 | 406 |
| 2022-12-28 | -38.18 | $10.34 | 4348 |
| 2022-12-27 | -26.67 | $10.39 | 3102 |
| 2022-12-23 | -25.00 | $10.40 | — |
| 2022-12-22 | -25.00 | $10.40 | 635 |
| 2022-12-21 | -25.00 | $10.40 | 2100 |
| 2022-12-20 | -25.00 | $10.40 | 3169 |
| 2022-12-19 | -18.33 | $10.44 | — |
| 2022-12-16 | -27.94 | $10.44 | 6100 |
| 2022-12-15 | -30.00 | $10.44 | — |
| 2022-12-14 | -42.35 | $10.44 | 1945 |
| 2022-12-13 | -46.81 | $10.45 | 5650 |
| 2022-12-12 | -36.17 | $10.55 | 129 |
| 2022-12-09 | -36.17 | $10.55 | 5573 |
| 2022-12-08 | -46.81 | $10.45 | 812 |
| 2022-12-07 | -73.40 | $10.20 | 5000 |
| 2022-12-06 | -73.40 | $10.20 | 6100 |
| 2022-12-05 | -84.04 | $10.10 | 15700 |
| 2022-12-02 | -84.04 | $10.10 | 3400 |
| 2022-12-01 | -85.00 | $10.10 | 2600 |
| 2022-11-30 | -95.00 | $10.00 | 3859 |
| 2022-11-29 | -75.00 | $10.20 | 453 |
| 2022-11-28 | -61.86 | $10.25 | 15300 |
| 2022-11-25 | -59.32 | $10.28 | — |
| 2022-11-23 | -63.64 | $10.28 | 6600 |
| 2022-11-22 | -62.12 | $10.30 | 3400 |
| 2022-11-21 | -62.12 | $10.30 | 3300 |
| 2022-11-18 | -50.00 | $10.50 | 806 |
| 2022-11-17 | -51.03 | $10.51 | 500 |
| 2022-11-16 | -47.37 | $10.80 | 600 |
| 2022-11-15 | -42.63 | $10.89 | 100 |
| 2022-11-14 | -42.63 | $10.89 | 8782 |
| 2022-11-11 | -44.74 | $10.85 | 1000 |
| 2022-11-10 | -43.16 | $10.88 | — |
| 2022-11-09 | -43.16 | $10.88 | 2650 |
| 2022-11-08 | -43.16 | $10.88 | 1150 |
| 2022-11-07 | -32.53 | $10.89 | — |
| 2022-11-04 | -32.53 | $10.89 | 100 |
| 2022-11-03 | -30.12 | $10.95 | — |
| 2022-11-02 | -30.12 | $10.95 | 5850 |
| 2022-11-01 | -32.13 | $10.90 | 1415 |
| 2022-10-31 | -29.32 | $10.97 | 14725 |
| 2022-10-28 | -28.92 | $10.98 | 1882 |
| 2022-10-27 | -24.10 | $11.10 | 4625 |
| 2022-10-26 | -28.11 | $11.00 | 275 |
| 2022-10-25 | -28.11 | $11.00 | 1015 |
| 2022-10-24 | -20.08 | $11.20 | 835 |
| 2022-10-21 | -18.47 | $11.24 | 1300 |
| 2022-10-20 | -14.00 | $11.35 | 15050 |
| 2022-10-19 | -32.61 | $10.75 | 5900 |
| 2022-10-18 | -17.65 | $9.90 | 500 |
| 2022-10-17 | -20.45 | $9.90 | 1500 |
| 2022-10-14 | -20.45 | $9.90 | 100 |
| 2022-10-13 | -20.45 | $9.90 | — |
| 2022-10-12 | -16.82 | $9.90 | — |
| 2022-10-11 | -18.35 | $9.90 | 6700 |
| 2022-10-10 | -16.51 | $9.92 | — |
| 2022-10-07 | -16.51 | $9.92 | — |
| 2022-10-06 | -22.22 | $9.92 | — |
| 2022-10-05 | -22.22 | $9.92 | — |
| 2022-10-04 | -22.22 | $9.92 | — |
| 2022-10-03 | -22.22 | $9.92 | — |
| 2022-09-30 | -22.22 | $9.92 | — |
| 2022-09-29 | -22.22 | $9.92 | — |
| 2022-09-28 | -22.88 | $9.92 | 202 |
| 2022-09-27 | -17.80 | $9.98 | — |
| 2022-09-26 | -18.49 | $9.98 | — |
| 2022-09-23 | -27.61 | $9.98 | 53092 |
| 2022-09-22 | -22.39 | $10.05 | 167 |
| 2022-09-21 | -26.12 | $10.00 | 500 |
| 2022-09-20 | -20.15 | $10.08 | — |
| 2022-09-19 | -20.15 | $10.08 | — |
| 2022-09-16 | -21.90 | $10.08 | — |
| 2022-09-15 | -21.90 | $10.08 | 9618 |
| 2022-09-14 | -31.82 | $10.10 | — |
| 2022-09-13 | -31.82 | $10.10 | — |
| 2022-09-12 | -35.48 | $10.10 | 9120 |
| 2022-09-09 | -27.78 | $10.18 | — |
| 2022-09-08 | -27.78 | $10.18 | — |
| 2022-09-07 | -27.78 | $10.18 | — |
| 2022-09-06 | -27.78 | $10.18 | — |
| 2022-09-02 | -27.78 | $10.18 | 200 |
| 2022-09-01 | -27.78 | $10.18 | 2400 |
| 2022-08-31 | -26.67 | $10.19 | 2898 |
| 2022-08-30 | -26.67 | $10.19 | — |
| 2022-08-29 | -26.67 | $10.19 | 1750 |
| 2022-08-26 | -9.09 | $10.35 | — |
| 2022-08-25 | -9.09 | $10.35 | — |
| 2022-08-24 | -9.09 | $10.35 | — |
| 2022-08-23 | -9.09 | $10.35 | — |
| 2022-08-22 | -9.09 | $10.35 | 3101 |
| 2022-08-19 | -5.68 | $10.38 | — |
| 2022-08-18 | -5.68 | $10.38 | — |
| 2022-08-17 | -5.68 | $10.38 | — |
| 2022-08-16 | -5.68 | $10.38 | 350 |
| 2022-08-15 | 0.00 | $10.43 | — |
| 2022-08-12 | 0.00 | $10.43 | 4678 |
| 2022-08-11 | -1.45 | $10.23 | — |
| 2022-08-10 | -1.45 | $10.23 | — |
| 2022-08-09 | -1.45 | $10.23 | — |
| 2022-08-08 | -2.86 | $10.23 | 14110 |
| 2022-08-05 | -11.43 | $10.17 | — |
| 2022-08-04 | -11.43 | $10.17 | — |
| 2022-08-03 | -11.43 | $10.17 | 200 |
| 2022-08-02 | -11.43 | $10.17 | — |
| 2022-08-01 | -8.89 | $10.17 | — |
| 2022-07-29 | -8.89 | $10.17 | 1100 |
| 2022-07-28 | -21.21 | $10.13 | — |
| 2022-07-27 | -21.21 | $10.13 | — |
| 2022-07-26 | -21.21 | $10.13 | 894 |
| 2022-07-25 | -15.15 | $10.19 | — |
| 2022-07-22 | -17.65 | $10.19 | — |
| 2022-07-21 | -17.65 | $10.19 | 500 |
| 2022-07-20 | -12.75 | $10.24 | — |
| 2022-07-19 | -14.42 | $10.24 | 200 |
| 2022-07-18 | -24.58 | $10.24 | — |
| 2022-07-15 | -24.58 | $10.24 | 16799 |
| 2022-07-14 | -30.51 | $10.17 | — |
| 2022-07-13 | -31.67 | $10.17 | 950 |
| 2022-07-12 | -25.00 | $10.25 | — |
| 2022-07-11 | -30.77 | $10.25 | — |
| 2022-07-08 | -30.77 | $10.25 | — |
| 2022-07-07 | -30.77 | $10.25 | — |
| 2022-07-06 | -30.77 | $10.25 | — |
| 2022-07-05 | -33.33 | $10.25 | 1002 |
| 2022-07-01 | -39.47 | $10.25 | 360 |
| 2022-06-30 | -31.58 | $10.34 | 1650 |
| 2022-06-29 | -32.73 | $10.34 | — |
| 2022-06-28 | -32.73 | $10.34 | — |
| 2022-06-27 | -32.73 | $10.34 | 200 |
| 2022-06-24 | -30.00 | $10.37 | — |
| 2022-06-23 | -30.00 | $10.37 | — |
| 2022-06-22 | -30.00 | $10.37 | — |
| 2022-06-21 | -30.00 | $10.37 | 310 |
| 2022-06-17 | -15.45 | $10.53 | — |
| 2022-06-16 | -15.45 | $10.53 | — |
| 2022-06-15 | -15.45 | $10.53 | 102 |
| 2022-06-14 | -13.64 | $10.55 | — |
| 2022-06-13 | -13.64 | $10.55 | 4115 |
| 2022-06-10 | -7.14 | $10.65 | — |
| 2022-06-09 | -7.14 | $10.65 | — |
| 2022-06-08 | -7.14 | $10.65 | — |
| 2022-06-07 | -7.14 | $10.65 | 400 |
| 2022-06-06 | -21.35 | $10.70 | — |
| 2022-06-03 | -21.35 | $10.70 | 350 |
| 2022-06-02 | -43.82 | $10.50 | — |
| 2022-06-01 | -43.82 | $10.50 | 36400 |
| 2022-05-31 | -43.82 | $10.50 | 300 |
| 2022-05-27 | -43.82 | $10.50 | — |
| 2022-05-26 | -44.44 | $10.50 | 700 |
| 2022-05-25 | -47.37 | $10.50 | — |
| 2022-05-24 | -47.37 | $10.50 | — |
| 2022-05-23 | -47.37 | $10.50 | 36700 |
| 2022-05-20 | -66.67 | $10.65 | — |
| 2022-05-19 | -66.67 | $10.65 | — |
| 2022-05-18 | -66.67 | $10.65 | — |
| 2022-05-17 | -70.00 | $10.65 | — |
| 2022-05-16 | -70.00 | $10.65 | — |
| 2022-05-13 | -70.00 | $10.65 | 200 |
| 2022-05-12 | -80.00 | $10.68 | 100 |
| 2022-05-11 | -100.00 | $10.60 | — |
| 2022-05-10 | -100.00 | $10.60 | 105 |
| 2022-05-09 | -27.50 | $10.89 | — |
| 2022-05-06 | -27.50 | $10.89 | — |
| 2022-05-05 | -27.50 | $10.89 | — |
| 2022-05-04 | -27.50 | $10.89 | — |
| 2022-05-03 | -27.50 | $10.89 | — |
| 2022-05-02 | -27.50 | $10.89 | — |
| 2022-04-29 | -27.50 | $10.89 | 6000 |
| 2022-04-28 | -12.50 | $10.95 | — |
| 2022-04-27 | -12.50 | $10.95 | — |
| 2022-04-26 | -42.62 | $10.95 | — |
| 2022-04-25 | -42.62 | $10.95 | — |
| 2022-04-22 | -42.62 | $10.95 | — |
| 2022-04-21 | -42.62 | $10.95 | 6500 |
| 2022-04-20 | -34.43 | $11.00 | — |
| 2022-04-19 | -34.43 | $11.00 | — |
| 2022-04-18 | -34.43 | $11.00 | 400 |
| 2022-04-14 | -34.43 | $11.00 | — |
| 2022-04-13 | -35.49 | $11.00 | 500 |
| 2022-04-12 | -35.49 | $11.00 | 200 |
| 2022-04-11 | -35.49 | $11.00 | — |
| 2022-04-08 | -35.49 | $11.00 | — |
| 2022-04-07 | -35.49 | $11.00 | 300 |
| 2022-04-06 | -35.49 | $11.00 | — |
| 2022-04-05 | -35.49 | $11.00 | 502 |
| 2022-04-04 | -35.49 | $11.00 | — |
| 2022-04-01 | -35.49 | $11.00 | — |
| 2022-03-31 | -35.49 | $11.00 | — |
| 2022-03-30 | -35.49 | $11.00 | 300 |
| 2022-03-29 | -18.67 | $11.21 | 100 |
| 2022-03-28 | -18.67 | $11.21 | — |
| 2022-03-25 | -32.23 | $11.21 | — |
| 2022-03-24 | -32.23 | $11.21 | — |
| 2022-03-23 | -32.23 | $11.21 | 1213 |
| 2022-03-22 | -40.00 | $11.20 | — |
| 2022-03-21 | -30.00 | $11.20 | — |
| 2022-03-18 | -44.00 | $11.20 | 600 |
| 2022-03-17 | -42.40 | $11.22 | — |
| 2022-03-16 | -42.40 | $11.22 | — |
| 2022-03-15 | -42.40 | $11.22 | — |
| 2022-03-14 | -42.40 | $11.22 | — |
| 2022-03-11 | -42.40 | $11.22 | — |
| 2022-03-10 | -42.40 | $11.22 | — |
| 2022-03-09 | -42.40 | $11.22 | — |
| 2022-03-08 | -42.40 | $11.22 | — |
| 2022-03-07 | -42.40 | $11.22 | — |
| 2022-03-04 | -42.40 | $11.22 | 1000 |
| 2022-03-03 | -42.40 | $11.22 | 325 |
| 2022-03-02 | -42.40 | $11.22 | 1900 |
| 2022-03-01 | -40.00 | $11.25 | 100 |
| 2022-02-28 | -20.00 | $11.50 | 700 |
| 2022-02-25 | -40.00 | $11.25 | 2700 |
| 2022-02-24 | -60.00 | $11.00 | — |
| 2022-02-23 | -60.00 | $11.00 | 912 |
| 2022-02-22 | -48.00 | $11.15 | 1882 |
| 2022-02-18 | 0.00 | $11.75 | — |
| 2022-02-17 | 0.00 | $11.75 | 1700 |
| 2022-02-16 | 0.00 | $11.50 | 300 |
| 2022-02-15 | 0.00 | $11.25 | 100 |
| 2022-02-14 | 0.00 | $10.75 | — |
| 2022-02-11 | 0.00 | $10.75 | 10100 |
| 2022-02-10 | -7.89 | $10.72 | — |
| 2022-02-09 | -7.89 | $10.72 | 200 |
| 2022-02-08 | -7.89 | $10.72 | — |
| 2022-02-07 | -7.89 | $10.72 | — |
| 2022-02-04 | -7.89 | $10.72 | 2400 |
| 2022-02-03 | -13.16 | $10.70 | — |
| 2022-02-02 | -13.16 | $10.70 | — |
| 2022-02-01 | -13.16 | $10.70 | — |
| 2022-01-31 | -13.16 | $10.70 | 3400 |
| 2022-01-28 | 0.00 | $10.70 | — |
| 2022-01-27 | 0.00 | $10.70 | 1800 |
| 2022-01-26 | 0.00 | $10.70 | 686 |
| 2022-01-25 | -53.57 | $10.50 | — |
| 2022-01-24 | -42.86 | $10.50 | 100 |
| 2022-01-21 | 0.00 | $10.65 | 1100 |
| 2022-01-20 | -57.14 | $10.45 | 3000 |
| 2022-01-19 | -42.86 | $10.50 | — |
| 2022-01-18 | -42.86 | $10.50 | — |
| 2022-01-14 | -42.86 | $10.50 | — |
| 2022-01-13 | -42.86 | $10.50 | — |
| 2022-01-12 | -42.86 | $10.50 | 300 |
| 2022-01-11 | -42.86 | $10.50 | 400 |
| 2022-01-10 | -42.86 | $10.50 | — |
| 2022-01-07 | -42.86 | $10.50 | 400 |
| 2022-01-06 | -42.86 | $10.50 | 3900 |
| 2022-01-05 | -37.50 | $10.55 | 400 |
| 2022-01-04 | -50.00 | $10.50 | 490 |
| 2022-01-03 | -62.50 | $10.45 | — |
| 2021-12-31 | -62.50 | $10.45 | 700 |
| 2021-12-30 | -65.91 | $10.45 | — |
| 2021-12-29 | -65.91 | $10.45 | 400 |
| 2021-12-28 | -77.27 | $10.40 | 400 |
| 2021-12-27 | -77.27 | $10.40 | 3400 |
| 2021-12-23 | -72.73 | $10.42 | 2900 |
| 2021-12-22 | -77.27 | $10.40 | 7200 |
| 2021-12-21 | -56.82 | $10.49 | 1000 |
| 2021-12-20 | -75.56 | $10.40 | 400 |
| 2021-12-17 | -97.78 | $10.30 | 1400 |
| 2021-12-16 | -53.33 | $10.50 | — |
| 2021-12-15 | -53.33 | $10.50 | 300 |
| 2021-12-14 | -31.11 | $10.60 | 400 |
| 2021-12-13 | -20.00 | $10.65 | — |
| 2021-12-10 | -20.00 | $10.65 | 400 |
| 2021-12-09 | -20.00 | $10.65 | 1500 |
| 2021-12-08 | -8.89 | $10.70 | 400 |
| 2021-12-07 | -8.89 | $10.70 | 400 |
| 2021-12-06 | -8.16 | $10.70 | 300 |
| 2021-12-03 | -8.16 | $10.70 | 600 |
| 2021-12-02 | 0.00 | $10.74 | 400 |
| 2021-12-01 | 0.00 | $10.50 | — |
| 2021-11-30 | 0.00 | $10.50 | — |
| 2021-11-29 | 0.00 | $10.50 | 5300 |
| 2021-11-26 | 0.00 | $10.50 | — |
| 2021-11-24 | 0.00 | $10.50 | — |
| 2021-11-23 | 0.00 | $10.50 | 1300 |
| 2021-11-22 | 0.00 | $10.50 | 7600 |
| 2021-11-19 | 0.00 | $10.35 | — |
| 2021-11-18 | 0.00 | $10.35 | — |
| 2021-11-17 | 0.00 | $10.35 | — |
| 2021-11-16 | 0.00 | $10.35 | 3300 |
| 2021-11-15 | 0.00 | $10.35 | 100 |
| 2021-11-12 | 0.00 | $10.35 | 200 |
| 2021-11-11 | 0.00 | $10.30 | — |
| 2021-11-10 | 0.00 | $10.30 | — |
| 2021-11-09 | 0.00 | $10.30 | 400 |
| 2021-11-08 | 0.00 | $10.30 | 30100 |
| 2021-11-05 | 0.00 | $10.30 | 1000 |
| 2021-11-04 | 0.00 | $10.30 | — |
| 2021-11-03 | 0.00 | $10.30 | 4700 |
| 2021-11-02 | -6.25 | $10.25 | — |
| 2021-11-01 | -6.25 | $10.25 | 400 |
| 2021-10-29 | -7.14 | $10.15 | — |
| 2021-10-28 | -7.14 | $10.15 | 200 |
| 2021-10-27 | 0.00 | $10.20 | 3800 |
| 2021-10-26 | -8.33 | $10.05 | 6500 |
| 2021-10-25 | -16.67 | $10.00 | 12100 |
| 2021-10-22 | 0.00 | $10.00 | 5100 |
| 2021-10-21 | -16.67 | $9.75 | 100 |
| 2021-10-20 | 0.00 | $9.80 | — |
| 2021-10-19 | 0.00 | $9.80 | 6900 |
| 2021-10-18 | 0.00 | $9.61 | 900 |
| 2021-10-15 | -50.00 | $9.55 | — |
| 2021-10-14 | -50.00 | $9.55 | 600 |
| 2021-10-13 | -50.00 | $9.55 | 400 |
| 2021-10-12 | 0.00 | $9.60 | 3100 |
| 2021-10-11 | -50.00 | $9.55 | 100 |
| 2021-10-08 | 0.00 | $9.60 | — |
| 2021-10-07 | 0.00 | $9.60 | 1500 |
| 2021-10-06 | 0.00 | $9.60 | — |
| 2021-10-05 | 0.00 | $9.60 | 1000 |
| 2021-10-04 | -66.67 | $9.50 | 400 |
| 2021-10-01 | -66.67 | $9.50 | 100 |
| 2021-09-30 | 0.00 | $9.60 | 700 |
| 2021-09-29 | -66.67 | $9.50 | 400 |
| 2021-09-28 | -66.67 | $9.50 | 900 |
| 2021-09-27 | -66.67 | $9.50 | 2000 |
| 2021-09-24 | -66.67 | $9.50 | — |
| 2021-09-23 | -66.67 | $9.50 | 500 |
| 2021-09-22 | -26.74 | $9.55 | 400 |
| 2021-09-21 | 0.00 | $9.60 | 26500 |
| 2021-09-20 | -20.00 | $9.55 | 600 |
| 2021-09-17 | -20.00 | $9.55 | 400 |
| 2021-09-16 | -20.00 | $9.55 | 2600 |
| 2021-09-15 | 0.00 | $9.60 | 23800 |
| 2021-09-14 | 0.00 | $9.55 | 500 |
| 2021-09-13 | -40.00 | $9.45 | 400 |
| 2021-09-10 | 0.00 | $9.55 | 500 |
| 2021-09-09 | 0.00 | $9.55 | 5900 |
| 2021-09-08 | -20.00 | $9.50 | 400 |
| 2021-09-07 | -40.00 | $9.45 | 2100 |
| 2021-09-03 | -40.00 | $9.45 | 600 |
| 2021-09-02 | -33.33 | $9.45 | 1000 |
| 2021-09-01 | 0.00 | $9.55 | 1000 |
| 2021-08-31 | 0.00 | $9.50 | 400 |
| 2021-08-30 | 0.00 | $9.50 | — |
| 2021-08-27 | 0.00 | $9.50 | 6200 |
| 2021-08-26 | 0.00 | $9.50 | — |
| 2021-08-25 | 0.00 | $9.50 | 2700 |
| 2021-08-24 | 0.00 | $9.50 | 1500 |
| 2021-08-23 | -10.00 | $9.45 | 300 |
| 2021-08-20 | -8.33 | $9.45 | 300 |
| 2021-08-19 | -8.33 | $9.45 | 100 |
| 2021-08-18 | -8.33 | $9.45 | 186000 |
| 2021-08-17 | -8.33 | $9.45 | 14800 |
| 2021-08-16 | 0.00 | $9.50 | — |
| 2021-08-13 | 0.00 | $9.50 | 43500 |
| 2021-08-12 | 0.00 | $9.45 | 100 |
| 2021-08-11 | 0.00 | $9.45 | 26800 |
| 2021-08-10 | -9.09 | $9.40 | 51400 |
| 2021-08-09 | 0.00 | $9.40 | 48600 |
| 2021-08-06 | 0.00 | $9.30 | 18100 |
| 2021-08-05 | -2.00 | $9.19 | — |
| 2021-08-04 | -2.00 | $9.19 | 4500 |
| 2021-08-03 | -10.00 | $9.15 | 22500 |
| 2021-08-02 | 0.00 | $9.20 | — |
| 2021-07-30 | 0.00 | $9.20 | 24900 |
| 2021-07-29 | -10.00 | $9.15 | 7500 |
| 2021-07-28 | -10.00 | $9.15 | 1500 |
| 2021-07-27 | 0.00 | $9.00 | 49400 |
| 2021-07-26 | -33.33 | $8.90 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.70
2026-07-23
Close Price
$16.75
Vol: 4400Average Directional Index - Detailed Analysis
Minimum
9.20
Average
49.83
Maximum
99.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.70 | $16.75 | 4400 |
| 2026-07-22 | 28.97 | $16.75 | 4500 |
| 2026-07-21 | 28.20 | $16.75 | 200 |
| 2026-07-20 | 27.65 | $16.75 | 200 |
| 2026-07-17 | 27.07 | $16.75 | 200 |
| 2026-07-16 | 26.46 | $16.76 | 6406 |
| 2026-07-15 | 25.82 | $16.52 | 10900 |
| 2026-07-14 | 24.56 | $16.99 | 965 |
| 2026-07-13 | 23.71 | $16.99 | 1000 |
| 2026-07-10 | 22.81 | $16.99 | 200 |
| 2026-07-09 | 22.08 | $16.99 | 200 |
| 2026-07-08 | 21.31 | $16.94 | 229 |
| 2026-07-07 | 21.19 | $16.94 | 701 |
| 2026-07-06 | 21.06 | $16.84 | 502 |
| 2026-07-02 | 20.69 | $16.80 | 1300 |
| 2026-07-01 | 20.65 | $16.84 | 6131 |
| 2026-06-30 | 20.60 | $16.83 | 129 |
| 2026-06-29 | 21.24 | $16.83 | 400 |
| 2026-06-26 | 21.91 | $16.83 | 303 |
| 2026-06-25 | 22.62 | $16.78 | 800 |
| 2026-06-24 | 23.26 | $16.78 | 3318 |
| 2026-06-23 | 23.94 | $16.84 | 23 |
| 2026-06-22 | 24.89 | $16.84 | 1628 |
| 2026-06-18 | 25.89 | $16.67 | 723 |
| 2026-06-17 | 26.43 | $16.60 | 802 |
| 2026-06-16 | 27.38 | $16.60 | 520 |
| 2026-06-15 | 28.38 | $16.55 | 5900 |
| 2026-06-12 | 29.52 | $16.52 | 2800 |
| 2026-06-11 | 30.11 | $16.52 | 2721 |
| 2026-06-10 | 30.72 | $16.47 | 4900 |
| 2026-06-09 | 31.37 | $16.60 | 24700 |
| 2026-06-08 | 31.66 | $16.60 | 30 |
| 2026-06-05 | 31.26 | $16.60 | 313 |
| 2026-06-04 | 30.85 | $16.50 | 13500 |
| 2026-06-03 | 30.42 | $16.60 | 943 |
| 2026-06-02 | 29.59 | $16.60 | 1800 |
| 2026-06-01 | 28.72 | $16.30 | 6700 |
| 2026-05-29 | 27.81 | $16.00 | 2900 |
| 2026-05-28 | 27.68 | $14.99 | 300 |
| 2026-05-27 | 28.89 | $14.85 | 5100 |
| 2026-05-26 | 30.05 | $14.70 | 300 |
| 2026-05-22 | 30.56 | $14.49 | 21000 |
| 2026-05-21 | 30.35 | $14.49 | 500 |
| 2026-05-20 | 30.52 | $14.48 | 711 |
| 2026-05-19 | 30.66 | $14.55 | 1500 |
| 2026-05-18 | 30.95 | $14.55 | 2700 |
| 2026-05-15 | 31.26 | $14.55 | 2346 |
| 2026-05-14 | 31.96 | $14.65 | 100 |
| 2026-05-13 | 33.19 | $14.65 | 207 |
| 2026-05-12 | 34.49 | $14.57 | 425 |
| 2026-05-11 | 35.61 | $14.40 | 5100 |
| 2026-05-08 | 36.79 | $14.57 | 500 |
| 2026-05-07 | 37.10 | $14.50 | 3200 |
| 2026-05-06 | 37.35 | $14.64 | 246 |
| 2026-05-05 | 38.12 | $14.64 | 600 |
| 2026-05-04 | 38.92 | $14.64 | 306 |
| 2026-05-01 | 39.87 | $14.40 | 800 |
| 2026-04-30 | 39.98 | $14.40 | 3112 |
| 2026-04-29 | 40.40 | $14.40 | 3112 |
| 2026-04-28 | 40.84 | $14.40 | 4017 |
| 2026-04-27 | 41.30 | $14.30 | 2512 |
| 2026-04-24 | 41.40 | $14.25 | 500 |
| 2026-04-23 | 41.89 | $14.25 | 1640 |
| 2026-04-22 | 42.39 | $13.95 | 4200 |
| 2026-04-21 | 42.74 | $14.02 | 2301 |
| 2026-04-20 | 43.12 | $14.10 | 700 |
| 2026-04-17 | 42.75 | $14.10 | 541 |
| 2026-04-16 | 42.36 | $13.96 | 700 |
| 2026-04-15 | 41.95 | $14.00 | 1200 |
| 2026-04-14 | 41.70 | $13.99 | 9300 |
| 2026-04-13 | 41.25 | $14.00 | 2720 |
| 2026-04-10 | 40.97 | $13.99 | 5678 |
| 2026-04-09 | 40.64 | $13.99 | 6822 |
| 2026-04-08 | 40.30 | $14.00 | 2300 |
| 2026-04-07 | 39.94 | $13.99 | 25100 |
| 2026-04-06 | 39.54 | $13.92 | 914 |
| 2026-04-02 | 39.12 | $14.00 | 1199 |
| 2026-04-01 | 39.07 | $14.00 | 6700 |
| 2026-03-31 | 39.03 | $13.90 | 7600 |
| 2026-03-30 | 38.98 | $13.65 | 600 |
| 2026-03-27 | 38.08 | $13.85 | 400 |
| 2026-03-26 | 37.31 | $14.00 | 1306 |
| 2026-03-25 | 36.56 | $14.00 | 4401 |
| 2026-03-24 | 35.76 | $14.00 | 4600 |
| 2026-03-23 | 35.25 | $14.00 | 5803 |
| 2026-03-20 | 34.71 | $13.99 | 1100 |
| 2026-03-19 | 34.29 | $13.99 | 5800 |
| 2026-03-18 | 34.00 | $14.00 | 5100 |
| 2026-03-17 | 33.68 | $14.05 | 900 |
| 2026-03-16 | 33.58 | $14.05 | 1712 |
| 2026-03-13 | 33.47 | $14.15 | 407 |
| 2026-03-12 | 33.47 | $14.19 | 2600 |
| 2026-03-11 | 33.59 | $14.30 | 1440 |
| 2026-03-10 | 34.25 | $14.50 | 600 |
| 2026-03-09 | 35.07 | $14.70 | 504 |
| 2026-03-06 | 35.94 | $14.70 | 1232 |
| 2026-03-05 | 36.85 | $14.85 | 4120 |
| 2026-03-04 | 38.12 | $14.95 | 1003 |
| 2026-03-03 | 39.93 | $14.95 | 1203 |
| 2026-03-02 | 41.84 | $14.99 | 6 |
| 2026-02-27 | 43.01 | $14.99 | 23924 |
| 2026-02-26 | 44.25 | $15.24 | 326 |
| 2026-02-25 | 44.05 | $15.24 | 326 |
| 2026-02-24 | 43.84 | $15.24 | 326 |
| 2026-02-23 | 43.62 | $15.24 | 1100 |
| 2026-02-20 | 43.39 | $15.45 | 106 |
| 2026-02-19 | 42.52 | $15.24 | 4300 |
| 2026-02-18 | 41.73 | $15.30 | 3548 |
| 2026-02-17 | 40.89 | $15.24 | — |
| 2026-02-13 | 39.25 | $15.24 | 4200 |
| 2026-02-12 | 37.52 | $15.05 | 1600 |
| 2026-02-11 | 35.66 | $15.21 | — |
| 2026-02-10 | 33.92 | $15.21 | 508 |
| 2026-02-09 | 32.08 | $15.21 | 1049 |
| 2026-02-06 | 30.15 | $14.61 | 2500 |
| 2026-02-05 | 28.51 | $14.09 | 500 |
| 2026-02-04 | 27.30 | $14.09 | 2020 |
| 2026-02-03 | 26.02 | $13.99 | 90 |
| 2026-02-02 | 25.33 | $13.99 | 1800 |
| 2026-01-30 | 24.61 | $13.90 | — |
| 2026-01-29 | 23.99 | $13.90 | 3600 |
| 2026-01-28 | 23.35 | $13.60 | 500 |
| 2026-01-27 | 23.21 | $13.65 | 522 |
| 2026-01-26 | 22.35 | $13.65 | 802 |
| 2026-01-23 | 21.44 | $13.63 | 2100 |
| 2026-01-22 | 20.49 | $13.67 | 8700 |
| 2026-01-21 | 19.48 | $13.65 | 2246 |
| 2026-01-20 | 18.46 | $13.30 | 1100 |
| 2026-01-16 | 17.96 | $13.20 | 2000 |
| 2026-01-15 | 17.65 | $13.20 | 10400 |
| 2026-01-14 | 17.31 | $13.22 | 6400 |
| 2026-01-13 | 17.10 | $13.10 | 2000 |
| 2026-01-12 | 16.88 | $13.05 | 3900 |
| 2026-01-09 | 16.89 | $13.04 | 500 |
| 2026-01-08 | 16.53 | $13.05 | 1800 |
| 2026-01-07 | 16.12 | $13.04 | 1837 |
| 2026-01-06 | 15.69 | $13.01 | 9100 |
| 2026-01-05 | 15.63 | $12.98 | 17200 |
| 2026-01-02 | 15.62 | $12.98 | 159 |
| 2025-12-31 | 14.66 | $12.98 | 500 |
| 2025-12-30 | 13.65 | $12.99 | 318 |
| 2025-12-29 | 12.58 | $12.60 | 820 |
| 2025-12-26 | 11.46 | $12.50 | 56 |
| 2025-12-24 | 11.10 | $12.50 | 200 |
| 2025-12-23 | 10.71 | $12.50 | 400 |
| 2025-12-22 | 10.30 | $12.50 | 438900 |
| 2025-12-19 | 9.87 | $12.28 | 400 |
| 2025-12-18 | 9.82 | $12.28 | 1320 |
| 2025-12-17 | 9.77 | $12.89 | 900 |
| 2025-12-16 | 9.20 | $12.36 | 2012 |
| 2025-12-15 | 9.66 | $12.41 | 3824 |
| 2025-12-12 | 10.09 | $12.69 | 7500 |
| 2025-12-11 | 10.55 | $12.60 | 1300 |
| 2025-12-10 | 10.32 | $12.55 | 2932 |
| 2025-12-09 | 10.08 | $12.50 | 1200 |
| 2025-12-08 | 10.14 | $12.27 | 3425 |
| 2025-12-05 | 10.21 | $12.40 | 1300 |
| 2025-12-04 | 10.62 | $12.50 | 200 |
| 2025-12-03 | 10.67 | $12.50 | 500 |
| 2025-12-02 | 10.72 | $12.55 | 1933 |
| 2025-12-01 | 10.77 | $12.64 | 1107 |
| 2025-11-28 | 10.48 | $12.49 | 1200 |
| 2025-11-26 | 10.43 | $12.50 | 3700 |
| 2025-11-25 | 10.39 | $12.50 | 4100 |
| 2025-11-24 | 10.35 | $12.40 | 600 |
| 2025-11-21 | 10.88 | $12.50 | 3200 |
| 2025-11-20 | 11.25 | $12.50 | 2014 |
| 2025-11-19 | 11.10 | $12.32 | 600 |
| 2025-11-18 | 11.09 | $12.54 | 1804 |
| 2025-11-17 | 11.48 | $12.50 | 1100 |
| 2025-11-14 | 11.78 | $12.50 | 2400 |
| 2025-11-13 | 12.10 | $12.54 | 845 |
| 2025-11-12 | 12.55 | $12.55 | 708 |
| 2025-11-11 | 13.01 | $12.40 | 400 |
| 2025-11-10 | 13.56 | $12.40 | 500 |
| 2025-11-07 | 14.14 | $12.50 | 600 |
| 2025-11-06 | 14.81 | $12.55 | 4425 |
| 2025-11-05 | 15.41 | $12.80 | 1300 |
| 2025-11-04 | 15.47 | $12.55 | 1300 |
| 2025-11-03 | 16.04 | $12.55 | 74900 |
| 2025-10-31 | 16.63 | $12.95 | 1300 |
| 2025-10-30 | 16.22 | $12.95 | 1300 |
| 2025-10-29 | 15.79 | $12.90 | 1300 |
| 2025-10-28 | 15.34 | $12.99 | 3500 |
| 2025-10-27 | 14.86 | $12.58 | 200 |
| 2025-10-24 | 15.12 | $12.39 | 8810 |
| 2025-10-23 | 15.82 | $12.20 | 6400 |
| 2025-10-22 | 16.54 | $12.45 | 4439 |
| 2025-10-21 | 16.82 | $12.55 | 15310 |
| 2025-10-20 | 17.10 | $12.25 | 18849 |
| 2025-10-17 | 17.64 | $12.29 | 14125 |
| 2025-10-16 | 18.20 | $12.15 | 4600 |
| 2025-10-15 | 17.94 | $12.37 | 8300 |
| 2025-10-14 | 18.19 | $12.30 | 11120 |
| 2025-10-13 | 18.45 | $12.18 | 600 |
| 2025-10-10 | 18.05 | $12.25 | 2511 |
| 2025-10-09 | 17.78 | $12.41 | 2300 |
| 2025-10-08 | 17.87 | $12.75 | 700 |
| 2025-10-07 | 18.64 | $12.69 | 2400 |
| 2025-10-06 | 19.59 | $12.38 | 5800 |
| 2025-10-03 | 19.86 | $12.46 | 1000 |
| 2025-10-02 | 20.71 | $12.54 | 4402 |
| 2025-10-01 | 21.59 | $12.55 | 7800 |
| 2025-09-30 | 22.63 | $12.60 | 8940 |
| 2025-09-29 | 23.34 | $12.66 | 8600 |
| 2025-09-26 | 24.00 | $12.75 | 2502 |
| 2025-09-25 | 24.13 | $12.62 | 8305 |
| 2025-09-24 | 24.68 | $12.75 | 632 |
| 2025-09-23 | 24.62 | $12.80 | 17600 |
| 2025-09-22 | 24.55 | $12.99 | 537 |
| 2025-09-19 | 23.45 | $13.00 | 900 |
| 2025-09-18 | 22.29 | $12.80 | 1907 |
| 2025-09-17 | 21.60 | $12.75 | 217 |
| 2025-09-16 | 21.03 | $12.75 | 100 |
| 2025-09-15 | 20.43 | $12.75 | 2200 |
| 2025-09-12 | 19.80 | $12.74 | 1100 |
| 2025-09-11 | 19.14 | $12.59 | 2000 |
| 2025-09-10 | 18.61 | $12.49 | 300 |
| 2025-09-09 | 18.70 | $12.47 | — |
| 2025-09-08 | 18.87 | $12.47 | 536 |
| 2025-09-05 | 19.06 | $12.48 | 300 |
| 2025-09-04 | 19.11 | $12.48 | 1000 |
| 2025-09-03 | 19.16 | $12.33 | — |
| 2025-09-02 | 19.72 | $12.33 | 466 |
| 2025-08-29 | 20.32 | $12.33 | 26100 |
| 2025-08-28 | 20.94 | $12.20 | 7600 |
| 2025-08-27 | 21.94 | $12.20 | 10710 |
| 2025-08-26 | 23.00 | $12.13 | 2300 |
| 2025-08-25 | 24.11 | $12.10 | 5700 |
| 2025-08-22 | 24.90 | $12.00 | 500 |
| 2025-08-21 | 25.34 | $12.00 | 2000 |
| 2025-08-20 | 25.80 | $11.99 | 1116 |
| 2025-08-19 | 26.24 | $11.99 | 600 |
| 2025-08-18 | 26.70 | $11.75 | — |
| 2025-08-15 | 26.20 | $11.75 | — |
| 2025-08-14 | 25.68 | $11.75 | 1900 |
| 2025-08-13 | 25.12 | $11.75 | 10335 |
| 2025-08-12 | 24.54 | $11.75 | 9003 |
| 2025-08-11 | 23.93 | $11.75 | 1000 |
| 2025-08-08 | 23.58 | $11.67 | 300 |
| 2025-08-07 | 22.92 | $11.67 | 600 |
| 2025-08-06 | 22.21 | $11.64 | 5218 |
| 2025-08-05 | 21.40 | $11.65 | — |
| 2025-08-04 | 21.06 | $11.65 | 7217 |
| 2025-08-01 | 20.70 | $11.50 | 20800 |
| 2025-07-31 | 19.76 | $11.65 | 1 |
| 2025-07-30 | 20.44 | $11.65 | — |
| 2025-07-29 | 21.15 | $11.65 | 706 |
| 2025-07-28 | 21.90 | $11.65 | 1800 |
| 2025-07-25 | 22.86 | $11.59 | 2700 |
| 2025-07-24 | 24.00 | $11.57 | 6500 |
| 2025-07-23 | 25.21 | $11.57 | 14600 |
| 2025-07-22 | 25.73 | $11.35 | 9522 |
| 2025-07-21 | 25.76 | $11.39 | 4500 |
| 2025-07-18 | 25.99 | $11.26 | 1200 |
| 2025-07-17 | 25.71 | $11.34 | 3100 |
| 2025-07-16 | 25.41 | $11.40 | 4400 |
| 2025-07-15 | 25.15 | $11.39 | 1500 |
| 2025-07-14 | 25.10 | $11.50 | 3000 |
| 2025-07-11 | 25.43 | $11.45 | 2200 |
| 2025-07-10 | 25.57 | $11.45 | 1200 |
| 2025-07-09 | 26.88 | $11.45 | 3800 |
| 2025-07-08 | 28.27 | $11.25 | 900 |
| 2025-07-07 | 28.81 | $11.25 | 1212 |
| 2025-07-03 | 30.04 | $11.25 | 700 |
| 2025-07-02 | 31.49 | $11.22 | 800 |
| 2025-07-01 | 32.85 | $11.20 | 500 |
| 2025-06-30 | 34.18 | $11.23 | 1101 |
| 2025-06-27 | 35.59 | $11.24 | 21410 |
| 2025-06-26 | 37.06 | $11.00 | 3400 |
| 2025-06-25 | 37.18 | $10.95 | 8700 |
| 2025-06-24 | 36.94 | $10.93 | 2641 |
| 2025-06-23 | 36.61 | $10.94 | 1500 |
| 2025-06-20 | 36.27 | $10.90 | — |
| 2025-06-18 | 35.64 | $10.90 | 4800 |
| 2025-06-17 | 34.97 | $10.90 | 3400 |
| 2025-06-16 | 34.74 | $10.81 | 3400 |
| 2025-06-13 | 34.50 | $10.90 | 3200 |
| 2025-06-12 | 34.30 | $10.87 | 1100 |
| 2025-06-11 | 34.21 | $10.98 | 4200 |
| 2025-06-10 | 34.11 | $10.95 | 2300 |
| 2025-06-09 | 33.94 | $10.83 | 5914 |
| 2025-06-06 | 33.80 | $10.95 | 2100 |
| 2025-06-05 | 33.96 | $11.00 | 2300 |
| 2025-06-04 | 34.21 | $11.00 | 1700 |
| 2025-06-03 | 34.48 | $10.85 | 6716 |
| 2025-06-02 | 34.76 | $10.95 | 13200 |
| 2025-05-30 | 35.05 | $10.94 | 2300 |
| 2025-05-29 | 35.32 | $11.00 | — |
| 2025-05-28 | 36.54 | $11.00 | — |
| 2025-05-27 | 37.83 | $11.00 | 300 |
| 2025-05-23 | 39.18 | $11.00 | 300 |
| 2025-05-22 | 40.60 | $10.90 | 500 |
| 2025-05-21 | 41.71 | $10.90 | 1200 |
| 2025-05-20 | 42.91 | $10.88 | 700 |
| 2025-05-19 | 44.39 | $10.66 | 2300 |
| 2025-05-16 | 44.95 | $10.64 | 318 |
| 2025-05-15 | 45.70 | $10.62 | 7700 |
| 2025-05-14 | 46.50 | $10.90 | 2300 |
| 2025-05-13 | 47.11 | $10.90 | 2400 |
| 2025-05-12 | 48.06 | $10.94 | 400 |
| 2025-05-09 | 49.05 | $10.69 | 6515 |
| 2025-05-08 | 49.03 | $10.80 | 637 |
| 2025-05-07 | 49.60 | $10.80 | 219 |
| 2025-05-06 | 50.19 | $10.95 | — |
| 2025-05-05 | 51.21 | $10.95 | — |
| 2025-05-02 | 52.28 | $10.95 | 400 |
| 2025-05-01 | 53.41 | $10.95 | — |
| 2025-04-30 | 54.62 | $10.95 | — |
| 2025-04-29 | 55.89 | $10.95 | — |
| 2025-04-28 | 57.24 | $10.95 | — |
| 2025-04-25 | 58.65 | $10.95 | — |
| 2025-04-24 | 60.14 | $10.95 | 400 |
| 2025-04-23 | 61.70 | $10.70 | 1800 |
| 2025-04-22 | 62.36 | $10.50 | 700 |
| 2025-04-21 | 62.07 | $10.29 | 900 |
| 2025-04-17 | 60.92 | $10.33 | 36315 |
| 2025-04-16 | 59.70 | $10.20 | 800 |
| 2025-04-15 | 58.44 | $10.39 | 3100 |
| 2025-04-14 | 57.12 | $10.39 | 720 |
| 2025-04-11 | 55.74 | $10.40 | 500 |
| 2025-04-10 | 54.38 | $10.49 | 415 |
| 2025-04-09 | 52.94 | $10.50 | 7100 |
| 2025-04-08 | 51.49 | $10.80 | 3000 |
| 2025-04-07 | 50.14 | $11.25 | 300 |
| 2025-04-04 | 49.15 | $11.25 | 1227 |
| 2025-04-03 | 48.11 | $11.35 | 500 |
| 2025-04-02 | 47.14 | $11.35 | 502 |
| 2025-04-01 | 46.12 | $11.34 | 1000 |
| 2025-03-31 | 44.99 | $11.34 | 2300 |
| 2025-03-28 | 43.79 | $11.34 | 500 |
| 2025-03-27 | 42.69 | $11.35 | 1600 |
| 2025-03-26 | 41.52 | $11.38 | 5033 |
| 2025-03-25 | 40.41 | $11.49 | — |
| 2025-03-24 | 39.67 | $11.49 | 310 |
| 2025-03-21 | 38.89 | $11.49 | 2003 |
| 2025-03-20 | 38.06 | $11.55 | 2500 |
| 2025-03-19 | 37.20 | $11.58 | 100 |
| 2025-03-18 | 36.95 | $11.58 | 100 |
| 2025-03-17 | 36.69 | $11.58 | 200 |
| 2025-03-14 | 36.42 | $11.50 | 900 |
| 2025-03-13 | 35.59 | $11.45 | 14400 |
| 2025-03-12 | 34.72 | $11.54 | 1545 |
| 2025-03-11 | 33.81 | $11.54 | 800 |
| 2025-03-10 | 33.29 | $11.54 | 2249 |
| 2025-03-07 | 32.74 | $11.71 | 6100 |
| 2025-03-06 | 32.34 | $11.62 | 1500 |
| 2025-03-05 | 32.16 | $11.70 | 1900 |
| 2025-03-04 | 32.37 | $11.70 | 4608 |
| 2025-03-03 | 32.60 | $11.74 | — |
| 2025-02-28 | 33.60 | $11.74 | 248 |
| 2025-02-27 | 34.64 | $11.79 | 1600 |
| 2025-02-26 | 35.99 | $11.79 | 1600 |
| 2025-02-25 | 37.40 | $11.79 | 1600 |
| 2025-02-24 | 38.88 | $11.79 | 1700 |
| 2025-02-21 | 40.45 | $11.79 | 400 |
| 2025-02-20 | 41.56 | $11.80 | 200 |
| 2025-02-19 | 42.63 | $11.85 | 620 |
| 2025-02-18 | 42.08 | $11.72 | 1000 |
| 2025-02-14 | 41.89 | $11.74 | 1624 |
| 2025-02-13 | 41.45 | $11.74 | 17300 |
| 2025-02-12 | 40.99 | $11.50 | 6600 |
| 2025-02-11 | 40.94 | $11.56 | 1300 |
| 2025-02-10 | 40.73 | $11.58 | 2109 |
| 2025-02-07 | 40.43 | $11.58 | 517 |
| 2025-02-06 | 40.03 | $11.60 | 2200 |
| 2025-02-05 | 39.61 | $11.62 | 800 |
| 2025-02-04 | 39.18 | $11.62 | 9545 |
| 2025-02-03 | 38.71 | $11.62 | — |
| 2025-01-31 | 36.99 | $11.62 | 1400 |
| 2025-01-30 | 35.17 | $11.62 | 1600 |
| 2025-01-29 | 33.25 | $11.46 | 10815 |
| 2025-01-28 | 31.46 | $11.45 | 5805 |
| 2025-01-27 | 29.57 | $11.25 | 3800 |
| 2025-01-24 | 27.58 | $11.10 | 4020 |
| 2025-01-23 | 26.28 | $10.90 | — |
| 2025-01-22 | 25.63 | $10.90 | 15000 |
| 2025-01-21 | 24.94 | $10.90 | 600 |
| 2025-01-17 | 24.22 | $10.91 | 500 |
| 2025-01-16 | 23.37 | $10.91 | 2900 |
| 2025-01-15 | 22.47 | $10.97 | 1745 |
| 2025-01-14 | 21.63 | $10.97 | 3700 |
| 2025-01-13 | 20.75 | $10.80 | 600 |
| 2025-01-10 | 20.52 | $10.80 | 650 |
| 2025-01-08 | 20.27 | $10.80 | 1500 |
| 2025-01-07 | 20.01 | $10.75 | 500 |
| 2025-01-06 | 19.96 | $10.75 | 103 |
| 2025-01-03 | 19.91 | $10.75 | 41036 |
| 2025-01-02 | 19.85 | $10.75 | 200 |
| 2024-12-31 | 19.79 | $10.90 | 900 |
| 2024-12-30 | 19.73 | $10.80 | 672 |
| 2024-12-27 | 20.55 | $10.80 | 672 |
| 2024-12-26 | 21.42 | $10.80 | 672 |
| 2024-12-24 | 22.33 | $10.80 | 672 |
| 2024-12-23 | 23.29 | $10.80 | 700 |
| 2024-12-20 | 24.30 | $10.85 | 2500 |
| 2024-12-19 | 25.13 | $10.85 | 6500 |
| 2024-12-18 | 26.00 | $10.81 | 2600 |
| 2024-12-17 | 26.91 | $10.85 | 4305 |
| 2024-12-16 | 27.70 | $10.90 | 900 |
| 2024-12-13 | 28.31 | $10.93 | — |
| 2024-12-12 | 28.82 | $10.93 | 800 |
| 2024-12-11 | 29.36 | $10.90 | 1117 |
| 2024-12-10 | 30.01 | $10.90 | 400 |
| 2024-12-09 | 30.70 | $10.91 | 600 |
| 2024-12-06 | 31.47 | $10.90 | 200 |
| 2024-12-05 | 32.32 | $10.95 | 700 |
| 2024-12-04 | 33.03 | $11.08 | 1009 |
| 2024-12-03 | 33.60 | $11.20 | 2530 |
| 2024-12-02 | 33.85 | $11.40 | 325 |
| 2024-11-29 | 34.11 | $11.25 | 100 |
| 2024-11-27 | 33.45 | $11.37 | 5100 |
| 2024-11-26 | 32.75 | $11.40 | 500 |
| 2024-11-25 | 30.87 | $11.39 | 2821 |
| 2024-11-22 | 28.89 | $10.95 | 4900 |
| 2024-11-21 | 27.26 | $10.60 | 2400 |
| 2024-11-20 | 26.28 | $10.46 | 3500 |
| 2024-11-19 | 25.51 | $10.55 | 816 |
| 2024-11-18 | 24.37 | $10.60 | 9200 |
| 2024-11-15 | 23.17 | $10.44 | — |
| 2024-11-14 | 22.32 | $10.45 | 1800 |
| 2024-11-13 | 21.42 | $10.50 | 10100 |
| 2024-11-12 | 20.48 | $10.39 | 1500 |
| 2024-11-11 | 19.80 | $10.39 | 2000 |
| 2024-11-08 | 19.09 | $10.39 | 4317 |
| 2024-11-07 | 18.34 | $10.27 | 1300 |
| 2024-11-06 | 17.90 | $10.40 | 2600 |
| 2024-11-05 | 16.92 | $10.20 | 6135 |
| 2024-11-04 | 16.54 | $10.10 | 2300 |
| 2024-11-01 | 16.14 | $10.19 | 21000 |
| 2024-10-31 | 15.72 | $10.15 | 9738 |
| 2024-10-30 | 15.00 | $10.25 | 1500 |
| 2024-10-29 | 14.23 | $10.05 | 925 |
| 2024-10-28 | 14.12 | $10.00 | 2000 |
| 2024-10-25 | 14.20 | $10.00 | 50 |
| 2024-10-24 | 14.01 | $10.00 | 3500 |
| 2024-10-23 | 13.82 | $10.10 | 6900 |
| 2024-10-22 | 13.61 | $10.14 | 2344 |
| 2024-10-21 | 13.43 | $9.98 | 600 |
| 2024-10-18 | 13.84 | $9.93 | — |
| 2024-10-17 | 14.48 | $9.93 | 1000 |
| 2024-10-16 | 15.15 | $9.90 | 2100 |
| 2024-10-15 | 15.15 | $9.90 | 300 |
| 2024-10-14 | 15.16 | $9.91 | 300 |
| 2024-10-11 | 15.17 | $9.95 | — |
| 2024-10-10 | 15.44 | $9.95 | 800 |
| 2024-10-09 | 15.71 | $9.96 | 700 |
| 2024-10-08 | 16.30 | $9.99 | — |
| 2024-10-07 | 17.04 | $9.99 | — |
| 2024-10-04 | 17.82 | $9.99 | 300 |
| 2024-10-03 | 18.64 | $9.95 | 200 |
| 2024-10-02 | 19.60 | $9.93 | 2900 |
| 2024-10-01 | 20.53 | $9.93 | 2900 |
| 2024-09-30 | 21.51 | $9.89 | 2900 |
| 2024-09-27 | 22.42 | $9.90 | 200 |
| 2024-09-26 | 23.36 | $9.95 | — |
| 2024-09-25 | 24.40 | $9.95 | — |
| 2024-09-24 | 25.48 | $9.95 | 1600 |
| 2024-09-23 | 26.63 | $9.99 | 200 |
| 2024-09-20 | 27.37 | $10.00 | 1400 |
| 2024-09-19 | 27.99 | $10.00 | 2200 |
| 2024-09-18 | 28.63 | $10.07 | 200 |
| 2024-09-17 | 28.86 | $10.07 | 200 |
| 2024-09-16 | 29.10 | $10.00 | 2700 |
| 2024-09-13 | 29.35 | $10.07 | 1100 |
| 2024-09-12 | 29.17 | $10.10 | 1100 |
| 2024-09-11 | 28.88 | $10.10 | 24018 |
| 2024-09-10 | 28.57 | $10.10 | 32318 |
| 2024-09-09 | 28.24 | $10.10 | 300 |
| 2024-09-06 | 29.58 | $10.10 | 1900 |
| 2024-09-05 | 31.00 | $9.81 | — |
| 2024-09-04 | 31.40 | $9.81 | 6200 |
| 2024-09-03 | 31.83 | $9.86 | 3200 |
| 2024-08-30 | 32.46 | $9.94 | 1100 |
| 2024-08-29 | 33.13 | $9.98 | 400 |
| 2024-08-28 | 33.83 | $9.98 | 1400 |
| 2024-08-27 | 34.71 | $9.85 | 13 |
| 2024-08-26 | 35.09 | $9.85 | 13 |
| 2024-08-23 | 35.49 | $9.85 | 750 |
| 2024-08-22 | 35.91 | $9.85 | 750 |
| 2024-08-21 | 36.35 | $9.85 | 1700 |
| 2024-08-20 | 36.81 | $9.89 | 500 |
| 2024-08-19 | 37.54 | $9.89 | 500 |
| 2024-08-16 | 38.31 | $9.89 | 500 |
| 2024-08-15 | 39.13 | $9.89 | 1500 |
| 2024-08-14 | 39.98 | $9.83 | 8500 |
| 2024-08-13 | 41.16 | $9.83 | 8500 |
| 2024-08-12 | 42.40 | $9.75 | 3620 |
| 2024-08-09 | 43.45 | $9.82 | 700 |
| 2024-08-08 | 45.00 | $9.82 | 201 |
| 2024-08-07 | 46.74 | $9.80 | 12825 |
| 2024-08-06 | 48.52 | $9.95 | 38400 |
| 2024-08-05 | 50.67 | $10.15 | 100 |
| 2024-08-02 | 52.61 | $10.15 | 100 |
| 2024-08-01 | 54.65 | $10.11 | 1900 |
| 2024-07-31 | 56.88 | $10.11 | 2706 |
| 2024-07-30 | 59.22 | $9.85 | 1800 |
| 2024-07-29 | 62.30 | $9.84 | 200 |
| 2024-07-26 | 64.71 | $9.75 | 1200 |
| 2024-07-25 | 67.24 | $9.75 | 14618 |
| 2024-07-24 | 69.91 | $9.75 | 8400 |
| 2024-07-23 | 71.15 | $9.65 | 2151 |
| 2024-07-22 | 72.73 | $9.65 | 2151 |
| 2024-07-19 | 74.39 | $9.65 | 1431 |
| 2024-07-18 | 76.14 | $9.70 | 2151 |
| 2024-07-17 | 78.13 | $9.70 | 36551 |
| 2024-07-16 | 80.23 | $9.20 | 12604 |
| 2024-07-15 | 80.36 | $9.09 | 200 |
| 2024-07-09 | 79.90 | $9.09 | 3093 |
| 2024-07-05 | 79.42 | $8.95 | 126 |
| 2024-07-02 | 78.97 | $8.90 | 6464 |
| 2024-07-01 | 78.49 | $9.00 | 4703 |
| 2024-06-28 | 78.00 | $9.10 | 213 |
| 2024-06-26 | 77.62 | $9.10 | 913 |
| 2024-06-25 | 77.27 | $9.10 | 235 |
| 2024-06-24 | 76.90 | $9.10 | 266 |
| 2024-06-20 | 76.51 | $9.05 | 804 |
| 2024-06-17 | 76.10 | $9.10 | 5863 |
| 2024-06-14 | 75.66 | $9.10 | 105 |
| 2024-06-13 | 75.26 | $9.00 | 2609 |
| 2024-06-12 | 74.45 | $9.13 | 2625 |
| 2024-06-11 | 73.63 | $9.40 | 2608 |
| 2024-06-10 | 72.82 | $9.30 | 4097 |
| 2024-06-05 | 71.96 | $9.40 | 3551 |
| 2024-06-04 | 71.25 | $9.40 | 1690 |
| 2024-05-20 | 70.51 | $9.45 | 12544 |
| 2024-05-16 | 69.73 | $9.45 | 912 |
| 2024-05-06 | 69.00 | $9.44 | 223 |
| 2024-05-01 | 68.27 | $9.44 | 2560 |
| 2024-04-29 | 67.51 | $9.44 | 15762 |
| 2024-04-23 | 66.71 | $9.48 | 700 |
| 2024-04-22 | 66.03 | $9.50 | 2312 |
| 2024-04-19 | 65.31 | $9.60 | 3645 |
| 2024-04-18 | 64.72 | $9.59 | 6782 |
| 2024-04-16 | 64.16 | $9.57 | 20012 |
| 2024-04-10 | 63.60 | $9.60 | 340 |
| 2024-04-01 | 63.03 | $9.60 | 6783 |
| 2024-03-28 | 62.43 | $9.82 | 17500 |
| 2024-03-21 | 61.88 | $9.76 | 1021 |
| 2024-03-15 | 61.42 | $9.65 | 1383 |
| 2024-03-14 | 60.30 | $9.70 | 4576 |
| 2024-03-13 | 59.24 | $9.70 | 1860 |
| 2024-03-11 | 58.13 | $9.69 | 6700 |
| 2024-02-28 | 56.98 | $9.70 | 3950 |
| 2024-02-27 | 55.77 | $9.75 | — |
| 2024-02-26 | 55.10 | $9.75 | — |
| 2024-02-23 | 54.39 | $9.75 | — |
| 2024-02-22 | 53.65 | $9.75 | 4710 |
| 2024-02-21 | 52.87 | $9.90 | — |
| 2024-02-20 | 53.33 | $9.90 | — |
| 2024-02-16 | 53.81 | $9.90 | — |
| 2024-02-15 | 54.32 | $9.90 | — |
| 2024-02-14 | 54.86 | $9.90 | — |
| 2024-02-13 | 55.42 | $9.90 | — |
| 2024-02-12 | 56.01 | $9.90 | 600 |
| 2024-02-09 | 56.63 | $9.70 | — |
| 2024-02-08 | 55.78 | $9.70 | 1512 |
| 2024-02-07 | 54.89 | $9.70 | — |
| 2024-02-06 | 54.26 | $9.70 | — |
| 2024-02-05 | 53.60 | $9.70 | — |
| 2024-02-02 | 52.90 | $9.70 | 100 |
| 2024-02-01 | 52.17 | $9.75 | 7214 |
| 2024-01-31 | 51.40 | $9.90 | — |
| 2024-01-30 | 50.94 | $9.90 | 8601 |
| 2024-01-29 | 50.46 | $9.90 | — |
| 2024-01-26 | 50.42 | $9.90 | — |
| 2024-01-25 | 50.38 | $9.90 | 6002 |
| 2024-01-24 | 50.34 | $9.75 | 980 |
| 2024-01-23 | 50.30 | $9.74 | — |
| 2024-01-22 | 50.18 | $9.74 | — |
| 2024-01-19 | 50.06 | $9.74 | — |
| 2024-01-18 | 49.92 | $9.74 | 200 |
| 2024-01-17 | 49.79 | $9.70 | — |
| 2024-01-16 | 49.39 | $9.70 | — |
| 2024-01-12 | 48.98 | $9.70 | 1900 |
| 2024-01-11 | 48.54 | $9.74 | 712 |
| 2024-01-10 | 48.23 | $9.72 | — |
| 2024-01-09 | 48.10 | $9.72 | 1412 |
| 2024-01-08 | 47.97 | $9.82 | — |
| 2024-01-05 | 48.23 | $9.82 | — |
| 2024-01-04 | 48.50 | $9.82 | 200 |
| 2024-01-03 | 48.79 | $9.80 | 37426 |
| 2024-01-02 | 49.09 | $9.86 | 23529 |
| 2023-12-29 | 49.95 | $9.92 | 200 |
| 2023-12-28 | 52.08 | $9.85 | 17583 |
| 2023-12-27 | 54.33 | $9.75 | 11592 |
| 2023-12-26 | 55.59 | $9.64 | 1538 |
| 2023-12-22 | 56.12 | $9.60 | — |
| 2023-12-21 | 56.36 | $9.60 | — |
| 2023-12-20 | 56.60 | $9.60 | 250 |
| 2023-12-19 | 56.86 | $9.60 | — |
| 2023-12-18 | 57.14 | $9.60 | 300 |
| 2023-12-15 | 57.42 | $9.59 | — |
| 2023-12-14 | 57.88 | $9.59 | 1269 |
| 2023-12-13 | 58.36 | $9.60 | — |
| 2023-12-12 | 59.52 | $9.60 | — |
| 2023-12-11 | 60.74 | $9.60 | 100 |
| 2023-12-08 | 62.02 | $9.55 | 250 |
| 2023-12-07 | 63.06 | $9.60 | 200 |
| 2023-12-06 | 64.76 | $9.60 | 15005 |
| 2023-12-05 | 66.55 | $9.49 | — |
| 2023-12-04 | 66.84 | $9.49 | — |
| 2023-12-01 | 67.15 | $9.49 | 5100 |
| 2023-11-30 | 67.48 | $9.49 | 812 |
| 2023-11-29 | 67.82 | $9.50 | 10300 |
| 2023-11-28 | 68.24 | $9.39 | — |
| 2023-11-27 | 67.78 | $9.39 | 506 |
| 2023-11-24 | 67.30 | $9.40 | 1982 |
| 2023-11-22 | 66.80 | $9.40 | — |
| 2023-11-21 | 66.59 | $9.40 | — |
| 2023-11-20 | 66.37 | $9.40 | — |
| 2023-11-17 | 66.13 | $9.40 | — |
| 2023-11-16 | 65.88 | $9.40 | — |
| 2023-11-15 | 65.62 | $9.40 | 5705 |
| 2023-11-14 | 65.35 | $9.35 | — |
| 2023-11-13 | 64.70 | $9.35 | 7000 |
| 2023-11-10 | 64.02 | $9.35 | 351 |
| 2023-11-09 | 63.31 | $9.39 | — |
| 2023-11-08 | 62.60 | $9.39 | 850 |
| 2023-11-07 | 61.85 | $9.39 | 510 |
| 2023-11-06 | 61.06 | $9.40 | 3866 |
| 2023-11-03 | 60.23 | $9.48 | — |
| 2023-11-02 | 59.83 | $9.48 | 7759 |
| 2023-11-01 | 59.40 | $9.43 | — |
| 2023-10-31 | 59.05 | $9.43 | 24214 |
| 2023-10-30 | 58.68 | $9.44 | — |
| 2023-10-27 | 58.82 | $9.44 | 1600 |
| 2023-10-26 | 58.97 | $9.49 | 10100 |
| 2023-10-25 | 59.13 | $9.27 | 505 |
| 2023-10-24 | 57.63 | $9.25 | 8425 |
| 2023-10-23 | 56.05 | $9.30 | 1269 |
| 2023-10-20 | 54.50 | $9.30 | — |
| 2023-10-19 | 53.07 | $9.30 | — |
| 2023-10-18 | 51.57 | $9.30 | 2100 |
| 2023-10-17 | 49.99 | $9.35 | 1500 |
| 2023-10-16 | 48.69 | $9.35 | — |
| 2023-10-13 | 47.35 | $9.35 | 300 |
| 2023-10-12 | 45.94 | $9.35 | 1000 |
| 2023-10-11 | 44.64 | $9.39 | — |
| 2023-10-10 | 43.35 | $9.39 | 3502 |
| 2023-10-09 | 41.99 | $9.39 | 200 |
| 2023-10-06 | 40.57 | $9.40 | — |
| 2023-10-05 | 39.21 | $9.40 | 1212 |
| 2023-10-04 | 37.79 | $9.40 | — |
| 2023-10-03 | 36.66 | $9.40 | 200 |
| 2023-10-02 | 35.47 | $9.40 | — |
| 2023-09-29 | 34.71 | $9.40 | 1512 |
| 2023-09-28 | 33.92 | $9.35 | — |
| 2023-09-27 | 34.11 | $9.35 | — |
| 2023-09-26 | 34.31 | $9.35 | — |
| 2023-09-25 | 34.53 | $9.35 | — |
| 2023-09-22 | 34.75 | $9.35 | — |
| 2023-09-21 | 34.99 | $9.35 | — |
| 2023-09-20 | 35.24 | $9.35 | — |
| 2023-09-19 | 35.50 | $9.35 | — |
| 2023-09-18 | 35.78 | $9.35 | — |
| 2023-09-15 | 36.07 | $9.35 | — |
| 2023-09-14 | 36.37 | $9.35 | — |
| 2023-09-13 | 36.69 | $9.35 | — |
| 2023-09-12 | 37.03 | $9.35 | — |
| 2023-09-11 | 37.39 | $9.35 | — |
| 2023-09-08 | 37.76 | $9.35 | — |
| 2023-09-07 | 38.16 | $9.35 | — |
| 2023-09-06 | 38.57 | $9.35 | — |
| 2023-09-05 | 39.01 | $9.35 | — |
| 2023-09-01 | 39.47 | $9.35 | — |
| 2023-08-31 | 39.96 | $9.35 | 229 |
| 2023-08-30 | 40.47 | $9.35 | — |
| 2023-08-29 | 41.43 | $9.35 | — |
| 2023-08-28 | 42.45 | $9.35 | — |
| 2023-08-25 | 43.52 | $9.35 | — |
| 2023-08-24 | 44.65 | $9.35 | — |
| 2023-08-23 | 45.84 | $9.35 | — |
| 2023-08-22 | 47.08 | $9.35 | — |
| 2023-08-21 | 48.40 | $9.35 | — |
| 2023-08-18 | 49.78 | $9.35 | — |
| 2023-08-17 | 51.24 | $9.35 | 2524 |
| 2023-08-16 | 52.77 | $9.40 | 301 |
| 2023-08-15 | 54.81 | $9.40 | — |
| 2023-08-14 | 57.18 | $9.40 | — |
| 2023-08-11 | 59.68 | $9.40 | — |
| 2023-08-10 | 62.31 | $9.40 | — |
| 2023-08-09 | 65.08 | $9.40 | — |
| 2023-08-08 | 68.00 | $9.40 | 1301 |
| 2023-08-07 | 71.07 | $9.05 | — |
| 2023-08-04 | 73.42 | $9.05 | 300 |
| 2023-08-03 | 75.89 | $9.05 | — |
| 2023-08-02 | 77.44 | $9.05 | 1000 |
| 2023-08-01 | 79.07 | $9.05 | 760 |
| 2023-07-31 | 80.78 | $9.00 | 600 |
| 2023-07-28 | 82.58 | $9.00 | 900 |
| 2023-07-27 | 84.48 | $9.00 | 73919 |
| 2023-07-26 | 86.48 | $8.78 | 1000 |
| 2023-07-25 | 86.35 | $8.90 | 400 |
| 2023-07-24 | 86.22 | $8.80 | — |
| 2023-07-21 | 86.10 | $8.80 | — |
| 2023-07-20 | 85.98 | $8.80 | — |
| 2023-07-19 | 85.85 | $8.80 | — |
| 2023-07-18 | 85.72 | $8.80 | 100 |
| 2023-07-12 | 85.58 | $8.80 | 900 |
| 2023-07-11 | 85.43 | $8.85 | 200 |
| 2023-07-10 | 85.39 | $8.75 | 816 |
| 2023-07-07 | 85.01 | $8.75 | — |
| 2023-07-06 | 84.65 | $8.75 | 7528 |
| 2023-07-05 | 84.28 | $8.60 | 606 |
| 2023-07-03 | 83.96 | $8.59 | 145 |
| 2023-06-30 | 83.58 | $8.59 | 4769 |
| 2023-06-29 | 83.18 | $8.66 | 40099 |
| 2023-06-28 | 82.77 | $9.15 | 410 |
| 2023-06-27 | 82.53 | $9.15 | — |
| 2023-06-26 | 82.33 | $9.15 | — |
| 2023-06-23 | 82.11 | $9.15 | 100 |
| 2023-06-22 | 81.89 | $9.30 | 2822 |
| 2023-06-21 | 81.65 | $9.45 | — |
| 2023-06-20 | 81.66 | $9.45 | 3874 |
| 2023-06-16 | 81.68 | $9.50 | — |
| 2023-06-15 | 81.99 | $9.50 | — |
| 2023-06-14 | 82.32 | $9.50 | 105 |
| 2023-06-13 | 82.67 | $9.60 | — |
| 2023-06-12 | 83.10 | $9.60 | — |
| 2023-06-09 | 83.56 | $9.60 | 286 |
| 2023-06-08 | 84.04 | $9.70 | — |
| 2023-06-07 | 84.97 | $9.70 | — |
| 2023-06-06 | 85.95 | $9.70 | — |
| 2023-06-05 | 86.97 | $9.70 | — |
| 2023-06-02 | 88.05 | $9.70 | — |
| 2023-05-26 | 89.19 | $9.70 | — |
| 2023-05-25 | 90.39 | $9.70 | 8400 |
| 2023-05-24 | 91.65 | $9.71 | — |
| 2023-05-23 | 93.16 | $9.71 | 326 |
| 2023-05-22 | 94.74 | $9.30 | — |
| 2023-05-19 | 94.57 | $9.30 | — |
| 2023-05-18 | 94.38 | $9.30 | — |
| 2023-05-17 | 94.18 | $9.30 | 350 |
| 2023-05-16 | 93.97 | $9.30 | — |
| 2023-05-15 | 93.76 | $9.30 | — |
| 2023-05-12 | 93.53 | $9.30 | — |
| 2023-05-11 | 93.30 | $9.30 | — |
| 2023-05-10 | 93.05 | $9.30 | — |
| 2023-05-09 | 92.79 | $9.30 | — |
| 2023-05-08 | 92.51 | $9.30 | — |
| 2023-05-05 | 92.22 | $9.30 | — |
| 2023-05-04 | 91.92 | $9.30 | — |
| 2023-05-03 | 91.59 | $9.30 | — |
| 2023-05-02 | 91.26 | $9.30 | — |
| 2023-05-01 | 90.90 | $9.30 | 600 |
| 2023-04-28 | 90.52 | $9.68 | — |
| 2023-04-27 | 90.14 | $9.68 | — |
| 2023-04-26 | 89.74 | $9.68 | — |
| 2023-04-25 | 89.32 | $9.68 | — |
| 2023-04-24 | 88.88 | $9.68 | — |
| 2023-04-21 | 88.41 | $9.68 | 2022 |
| 2023-04-20 | 87.91 | $9.50 | — |
| 2023-04-19 | 87.41 | $9.50 | 1100 |
| 2023-04-18 | 86.87 | $9.50 | — |
| 2023-04-17 | 86.32 | $9.50 | 250 |
| 2023-04-14 | 85.74 | $9.50 | 4587 |
| 2023-04-13 | 85.14 | $9.75 | — |
| 2023-04-12 | 84.55 | $9.75 | 2000 |
| 2023-04-11 | 83.93 | $9.94 | — |
| 2023-04-10 | 83.37 | $9.94 | — |
| 2023-04-06 | 82.78 | $9.94 | — |
| 2023-04-05 | 82.16 | $9.94 | — |
| 2023-04-04 | 81.50 | $9.94 | — |
| 2023-04-03 | 80.82 | $9.94 | 7228 |
| 2023-03-31 | 80.09 | $9.99 | — |
| 2023-03-30 | 79.37 | $9.99 | — |
| 2023-03-29 | 78.61 | $9.99 | — |
| 2023-03-28 | 77.81 | $9.99 | — |
| 2023-03-27 | 76.97 | $9.99 | — |
| 2023-03-24 | 76.09 | $9.99 | 2546 |
| 2023-03-23 | 75.15 | $9.99 | — |
| 2023-03-22 | 74.25 | $9.99 | 7341 |
| 2023-03-21 | 73.31 | $10.15 | 100 |
| 2023-03-20 | 72.46 | $10.15 | — |
| 2023-03-17 | 71.58 | $10.15 | — |
| 2023-03-16 | 70.64 | $10.15 | 6014 |
| 2023-03-15 | 69.66 | $10.13 | 700 |
| 2023-03-14 | 69.05 | $10.20 | — |
| 2023-03-13 | 68.59 | $10.20 | — |
| 2023-03-10 | 68.09 | $10.20 | 5713 |
| 2023-03-09 | 67.58 | $10.29 | — |
| 2023-03-08 | 67.21 | $10.29 | — |
| 2023-03-07 | 66.82 | $10.29 | — |
| 2023-03-06 | 66.41 | $10.29 | — |
| 2023-03-03 | 65.98 | $10.29 | 11110 |
| 2023-03-02 | 65.52 | $10.30 | — |
| 2023-03-01 | 65.19 | $10.30 | — |
| 2023-02-28 | 64.84 | $10.30 | — |
| 2023-02-27 | 64.47 | $10.30 | 600 |
| 2023-02-24 | 64.08 | $10.30 | — |
| 2023-02-23 | 63.81 | $10.30 | 5300 |
| 2023-02-22 | 63.54 | $10.25 | 2250 |
| 2023-02-21 | 63.25 | $10.30 | 500 |
| 2023-02-17 | 63.12 | $10.30 | 13131 |
| 2023-02-16 | 62.98 | $10.30 | 1225 |
| 2023-02-15 | 62.84 | $10.30 | 9300 |
| 2023-02-14 | 62.75 | $10.60 | 6600 |
| 2023-02-13 | 62.97 | $10.65 | — |
| 2023-02-10 | 63.27 | $10.65 | 5200 |
| 2023-02-09 | 63.59 | $10.35 | 3150 |
| 2023-02-08 | 63.02 | $10.43 | 1300 |
| 2023-02-07 | 62.41 | $10.43 | — |
| 2023-02-06 | 61.94 | $10.43 | 800 |
| 2023-02-03 | 61.44 | $10.50 | 1900 |
| 2023-02-02 | 61.06 | $10.55 | 3337 |
| 2023-02-01 | 60.50 | $10.50 | — |
| 2023-01-31 | 60.18 | $10.50 | 8622 |
| 2023-01-30 | 59.84 | $10.45 | — |
| 2023-01-27 | 59.80 | $10.45 | — |
| 2023-01-26 | 59.75 | $10.45 | — |
| 2023-01-25 | 59.69 | $10.45 | — |
| 2023-01-24 | 59.64 | $10.45 | 5447 |
| 2023-01-23 | 59.58 | $10.50 | — |
| 2023-01-20 | 59.88 | $10.50 | — |
| 2023-01-19 | 60.20 | $10.50 | 200 |
| 2023-01-18 | 60.54 | $10.69 | 6394 |
| 2023-01-17 | 60.94 | $11.05 | 6400 |
| 2023-01-13 | 61.52 | $11.11 | — |
| 2023-01-12 | 63.08 | $11.11 | 300 |
| 2023-01-11 | 64.72 | $10.71 | — |
| 2023-01-10 | 65.13 | $10.71 | 145 |
| 2023-01-09 | 65.57 | $10.70 | — |
| 2023-01-06 | 65.99 | $10.70 | 850 |
| 2023-01-05 | 66.44 | $10.66 | 3244 |
| 2023-01-04 | 66.78 | $10.40 | 4075 |
| 2023-01-03 | 66.24 | $10.34 | — |
| 2022-12-30 | 65.86 | $10.34 | 200 |
| 2022-12-29 | 65.45 | $10.34 | 406 |
| 2022-12-28 | 65.03 | $10.34 | 4348 |
| 2022-12-27 | 64.58 | $10.39 | 3102 |
| 2022-12-23 | 64.11 | $10.40 | — |
| 2022-12-22 | 63.84 | $10.40 | 635 |
| 2022-12-21 | 63.55 | $10.40 | 2100 |
| 2022-12-20 | 63.25 | $10.40 | 3169 |
| 2022-12-19 | 62.94 | $10.44 | — |
| 2022-12-16 | 62.88 | $10.44 | 6100 |
| 2022-12-15 | 62.82 | $10.44 | — |
| 2022-12-14 | 63.10 | $10.44 | 1945 |
| 2022-12-13 | 63.39 | $10.45 | 5650 |
| 2022-12-12 | 63.71 | $10.55 | 129 |
| 2022-12-09 | 64.52 | $10.55 | 5573 |
| 2022-12-08 | 65.36 | $10.45 | 812 |
| 2022-12-07 | 65.94 | $10.20 | 5000 |
| 2022-12-06 | 65.69 | $10.20 | 6100 |
| 2022-12-05 | 65.43 | $10.10 | 15700 |
| 2022-12-02 | 65.21 | $10.10 | 3400 |
| 2022-12-01 | 64.94 | $10.10 | 2600 |
| 2022-11-30 | 64.65 | $10.00 | 3859 |
| 2022-11-29 | 64.34 | $10.20 | 453 |
| 2022-11-28 | 64.01 | $10.25 | 15300 |
| 2022-11-25 | 63.70 | $10.28 | — |
| 2022-11-23 | 63.51 | $10.28 | 6600 |
| 2022-11-22 | 63.31 | $10.30 | 3400 |
| 2022-11-21 | 63.12 | $10.30 | 3300 |
| 2022-11-18 | 63.04 | $10.50 | 806 |
| 2022-11-17 | 63.05 | $10.51 | 500 |
| 2022-11-16 | 63.07 | $10.80 | 600 |
| 2022-11-15 | 63.20 | $10.89 | 100 |
| 2022-11-14 | 63.46 | $10.89 | 8782 |
| 2022-11-11 | 63.73 | $10.85 | 1000 |
| 2022-11-10 | 64.33 | $10.88 | — |
| 2022-11-09 | 64.98 | $10.88 | 2650 |
| 2022-11-08 | 65.67 | $10.88 | 1150 |
| 2022-11-07 | 66.44 | $10.89 | — |
| 2022-11-04 | 67.47 | $10.89 | 100 |
| 2022-11-03 | 68.57 | $10.95 | — |
| 2022-11-02 | 69.76 | $10.95 | 5850 |
| 2022-11-01 | 71.01 | $10.90 | 1415 |
| 2022-10-31 | 72.31 | $10.97 | 14725 |
| 2022-10-28 | 73.68 | $10.98 | 1882 |
| 2022-10-27 | 75.52 | $11.10 | 4625 |
| 2022-10-26 | 77.94 | $11.00 | 275 |
| 2022-10-25 | 80.28 | $11.00 | 1015 |
| 2022-10-24 | 82.75 | $11.20 | 835 |
| 2022-10-21 | 86.00 | $11.24 | 1300 |
| 2022-10-20 | 89.95 | $11.35 | 15050 |
| 2022-10-19 | 94.18 | $10.75 | 5900 |
| 2022-10-18 | 98.31 | $9.90 | 500 |
| 2022-10-17 | 98.31 | $9.90 | 1500 |
| 2022-10-14 | 98.31 | $9.90 | 100 |
| 2022-10-13 | 98.31 | $9.90 | — |
| 2022-10-12 | 98.32 | $9.90 | — |
| 2022-10-11 | 98.32 | $9.90 | 6700 |
| 2022-10-10 | 98.33 | $9.92 | — |
| 2022-10-07 | 98.36 | $9.92 | — |
| 2022-10-06 | 98.39 | $9.92 | — |
| 2022-10-05 | 98.43 | $9.92 | — |
| 2022-10-04 | 98.47 | $9.92 | — |
| 2022-10-03 | 98.50 | $9.92 | — |
| 2022-09-30 | 98.55 | $9.92 | — |
| 2022-09-29 | 98.59 | $9.92 | — |
| 2022-09-28 | 98.64 | $9.92 | 202 |
| 2022-09-27 | 98.69 | $9.98 | — |
| 2022-09-26 | 98.75 | $9.98 | — |
| 2022-09-23 | 98.83 | $9.98 | 53092 |
| 2022-09-22 | 98.90 | $10.05 | 167 |
| 2022-09-21 | 99.02 | $10.00 | 500 |
| 2022-09-20 | 98.98 | $10.08 | — |
| 2022-09-19 | 98.93 | $10.08 | — |
| 2022-09-16 | 98.88 | $10.08 | — |
| 2022-09-15 | 98.83 | $10.08 | 9618 |
| 2022-09-14 | 98.77 | $10.10 | — |
| 2022-09-13 | 98.72 | $10.10 | — |
| 2022-09-12 | 98.66 | $10.10 | 9120 |
| 2022-09-09 | 98.60 | $10.18 | — |
| 2022-09-08 | 98.53 | $10.18 | — |
| 2022-09-07 | 98.47 | $10.18 | — |
| 2022-09-06 | 98.40 | $10.18 | — |
| 2022-09-02 | 98.32 | $10.18 | 200 |
| 2022-09-01 | 98.25 | $10.18 | 2400 |
| 2022-08-31 | 98.16 | $10.19 | 2898 |
| 2022-08-30 | 98.08 | $10.19 | — |
| 2022-08-29 | 97.99 | $10.19 | 1750 |
| 2022-08-26 | 97.90 | $10.35 | — |
| 2022-08-25 | 97.80 | $10.35 | — |
| 2022-08-24 | 97.71 | $10.35 | — |
| 2022-08-23 | 97.60 | $10.35 | — |
| 2022-08-22 | 97.50 | $10.35 | 3101 |
| 2022-08-19 | 97.38 | $10.38 | — |
| 2022-08-18 | 97.27 | $10.38 | — |
| 2022-08-17 | 97.15 | $10.38 | — |
| 2022-08-16 | 97.02 | $10.38 | 350 |
| 2022-08-15 | 96.88 | $10.43 | — |
| 2022-08-12 | 96.74 | $10.43 | 4678 |
| 2022-08-11 | 96.60 | $10.23 | — |
| 2022-08-10 | 96.44 | $10.23 | — |
| 2022-08-09 | 96.28 | $10.23 | — |
| 2022-08-08 | 96.11 | $10.23 | 14110 |
| 2022-08-05 | 95.93 | $10.17 | — |
| 2022-08-04 | 95.75 | $10.17 | — |
| 2022-08-03 | 95.55 | $10.17 | 200 |
| 2022-08-02 | 95.35 | $10.17 | — |
| 2022-08-01 | 95.14 | $10.17 | — |
| 2022-07-29 | 94.92 | $10.17 | 1100 |
| 2022-07-28 | 94.69 | $10.13 | — |
| 2022-07-27 | 94.46 | $10.13 | — |
| 2022-07-26 | 94.21 | $10.13 | 894 |
| 2022-07-25 | 93.95 | $10.19 | — |
| 2022-07-22 | 93.68 | $10.19 | — |
| 2022-07-21 | 93.40 | $10.19 | 500 |
| 2022-07-20 | 93.11 | $10.24 | — |
| 2022-07-19 | 92.81 | $10.24 | 200 |
| 2022-07-18 | 92.49 | $10.24 | — |
| 2022-07-15 | 92.16 | $10.24 | 16799 |
| 2022-07-14 | 91.82 | $10.17 | — |
| 2022-07-13 | 91.47 | $10.17 | 950 |
| 2022-07-12 | 91.10 | $10.25 | — |
| 2022-07-11 | 90.73 | $10.25 | — |
| 2022-07-08 | 90.35 | $10.25 | — |
| 2022-07-07 | 89.95 | $10.25 | — |
| 2022-07-06 | 89.52 | $10.25 | — |
| 2022-07-05 | 89.08 | $10.25 | 1002 |
| 2022-07-01 | 88.61 | $10.25 | 360 |
| 2022-06-30 | 88.12 | $10.34 | 1650 |
| 2022-06-29 | 87.61 | $10.34 | — |
| 2022-06-28 | 87.11 | $10.34 | — |
| 2022-06-27 | 86.58 | $10.34 | 200 |
| 2022-06-24 | 86.03 | $10.37 | — |
| 2022-06-23 | 85.44 | $10.37 | — |
| 2022-06-22 | 84.83 | $10.37 | — |
| 2022-06-21 | 84.19 | $10.37 | 310 |
| 2022-06-17 | 83.51 | $10.53 | — |
| 2022-06-16 | 82.85 | $10.53 | — |
| 2022-06-15 | 82.16 | $10.53 | 102 |
| 2022-06-14 | 81.43 | $10.55 | — |
| 2022-06-13 | 80.67 | $10.55 | 4115 |
| 2022-06-10 | 79.87 | $10.65 | — |
| 2022-06-09 | 79.14 | $10.65 | — |
| 2022-06-08 | 78.37 | $10.65 | — |
| 2022-06-07 | 77.56 | $10.65 | 400 |
| 2022-06-06 | 76.71 | $10.70 | — |
| 2022-06-03 | 75.90 | $10.70 | 350 |
| 2022-06-02 | 75.05 | $10.50 | — |
| 2022-06-01 | 74.23 | $10.50 | 36400 |
| 2022-05-31 | 73.38 | $10.50 | 300 |
| 2022-05-27 | 72.56 | $10.50 | — |
| 2022-05-26 | 71.69 | $10.50 | 700 |
| 2022-05-25 | 70.78 | $10.50 | — |
| 2022-05-24 | 70.02 | $10.50 | — |
| 2022-05-23 | 69.22 | $10.50 | 36700 |
| 2022-05-20 | 68.38 | $10.65 | — |
| 2022-05-19 | 67.99 | $10.65 | — |
| 2022-05-18 | 67.57 | $10.65 | — |
| 2022-05-17 | 67.14 | $10.65 | — |
| 2022-05-16 | 66.68 | $10.65 | — |
| 2022-05-13 | 66.20 | $10.65 | 200 |
| 2022-05-12 | 65.69 | $10.68 | 100 |
| 2022-05-11 | 65.35 | $10.60 | — |
| 2022-05-10 | 64.38 | $10.60 | 105 |
| 2022-05-09 | 63.36 | $10.89 | — |
| 2022-05-06 | 62.53 | $10.89 | — |
| 2022-05-05 | 61.65 | $10.89 | — |
| 2022-05-04 | 60.73 | $10.89 | — |
| 2022-05-03 | 59.76 | $10.89 | — |
| 2022-05-02 | 58.73 | $10.89 | — |
| 2022-04-29 | 57.66 | $10.89 | 6000 |
| 2022-04-28 | 56.52 | $10.95 | — |
| 2022-04-27 | 55.45 | $10.95 | — |
| 2022-04-26 | 54.33 | $10.95 | — |
| 2022-04-25 | 53.14 | $10.95 | — |
| 2022-04-22 | 51.89 | $10.95 | — |
| 2022-04-21 | 50.58 | $10.95 | 6500 |
| 2022-04-20 | 49.19 | $11.00 | — |
| 2022-04-19 | 48.08 | $11.00 | — |
| 2022-04-18 | 46.91 | $11.00 | 400 |
| 2022-04-14 | 45.68 | $11.00 | — |
| 2022-04-13 | 44.66 | $11.00 | 500 |
| 2022-04-12 | 43.58 | $11.00 | 200 |
| 2022-04-11 | 42.45 | $11.00 | — |
| 2022-04-08 | 41.26 | $11.00 | — |
| 2022-04-07 | 40.01 | $11.00 | 300 |
| 2022-04-06 | 38.69 | $11.00 | — |
| 2022-04-05 | 37.30 | $11.00 | 502 |
| 2022-04-04 | 35.84 | $11.00 | — |
| 2022-04-01 | 34.67 | $11.00 | — |
| 2022-03-31 | 33.43 | $11.00 | — |
| 2022-03-30 | 32.13 | $11.00 | 300 |
| 2022-03-29 | 30.76 | $11.21 | 100 |
| 2022-03-28 | 29.62 | $11.21 | — |
| 2022-03-25 | 28.42 | $11.21 | — |
| 2022-03-24 | 27.15 | $11.21 | — |
| 2022-03-23 | 25.82 | $11.21 | 1213 |
| 2022-03-22 | 24.42 | $11.20 | — |
| 2022-03-21 | 23.74 | $11.20 | — |
| 2022-03-18 | 23.04 | $11.20 | 600 |
| 2022-03-17 | 22.29 | $11.22 | — |
| 2022-03-16 | 22.41 | $11.22 | — |
| 2022-03-15 | 22.54 | $11.22 | — |
| 2022-03-14 | 22.68 | $11.22 | — |
| 2022-03-11 | 22.82 | $11.22 | — |
| 2022-03-10 | 22.98 | $11.22 | — |
| 2022-03-09 | 23.14 | $11.22 | — |
| 2022-03-08 | 23.30 | $11.22 | — |
| 2022-03-07 | 23.48 | $11.22 | — |
| 2022-03-04 | 23.67 | $11.22 | 1000 |
| 2022-03-03 | 23.86 | $11.22 | 325 |
| 2022-03-02 | 24.07 | $11.22 | 1900 |
| 2022-03-01 | 24.29 | $11.25 | 100 |
| 2022-02-28 | 25.30 | $11.50 | 700 |
| 2022-02-25 | 26.41 | $11.25 | 2700 |
| 2022-02-24 | 27.53 | $11.00 | — |
| 2022-02-23 | 28.10 | $11.00 | 912 |
| 2022-02-22 | 28.70 | $11.15 | 1882 |
| 2022-02-18 | 29.32 | $11.75 | — |
| 2022-02-17 | 27.99 | $11.75 | 1700 |
| 2022-02-16 | 26.58 | $11.50 | 300 |
| 2022-02-15 | 25.54 | $11.25 | 100 |
| 2022-02-14 | 25.03 | $10.75 | — |
| 2022-02-11 | 25.91 | $10.75 | 10100 |
| 2022-02-10 | 26.84 | $10.72 | — |
| 2022-02-09 | 27.59 | $10.72 | 200 |
| 2022-02-08 | 28.39 | $10.72 | — |
| 2022-02-07 | 29.23 | $10.72 | — |
| 2022-02-04 | 30.12 | $10.72 | 2400 |
| 2022-02-03 | 31.05 | $10.70 | — |
| 2022-02-02 | 32.23 | $10.70 | — |
| 2022-02-01 | 33.47 | $10.70 | — |
| 2022-01-31 | 34.77 | $10.70 | 3400 |
| 2022-01-28 | 36.15 | $10.70 | — |
| 2022-01-27 | 36.20 | $10.70 | 1800 |
| 2022-01-26 | 36.25 | $10.70 | 686 |
| 2022-01-25 | 35.42 | $10.50 | — |
| 2022-01-24 | 35.33 | $10.50 | 100 |
| 2022-01-21 | 35.24 | $10.65 | 1100 |
| 2022-01-20 | 35.14 | $10.45 | 3000 |
| 2022-01-19 | 35.85 | $10.50 | — |
| 2022-01-18 | 36.05 | $10.50 | — |
| 2022-01-14 | 36.27 | $10.50 | — |
| 2022-01-13 | 36.50 | $10.50 | — |
| 2022-01-12 | 36.73 | $10.50 | 300 |
| 2022-01-11 | 36.99 | $10.50 | 400 |
| 2022-01-10 | 37.25 | $10.50 | — |
| 2022-01-07 | 37.53 | $10.50 | 400 |
| 2022-01-06 | 37.82 | $10.50 | 3900 |
| 2022-01-05 | 38.13 | $10.55 | 400 |
| 2022-01-04 | 38.07 | $10.50 | 490 |
| 2022-01-03 | 38.18 | $10.45 | — |
| 2021-12-31 | 38.48 | $10.45 | 700 |
| 2021-12-30 | 38.81 | $10.45 | — |
| 2021-12-29 | 40.07 | $10.45 | 400 |
| 2021-12-28 | 41.39 | $10.40 | 400 |
| 2021-12-27 | 43.06 | $10.40 | 3400 |
| 2021-12-23 | 44.82 | $10.42 | 2900 |
| 2021-12-22 | 46.68 | $10.40 | 7200 |
| 2021-12-21 | 48.73 | $10.49 | 1000 |
| 2021-12-20 | 50.83 | $10.40 | 400 |
| 2021-12-17 | 53.04 | $10.30 | 1400 |
| 2021-12-16 | 55.19 | $10.50 | — |
| 2021-12-15 | 57.44 | $10.50 | 300 |
| 2021-12-14 | 59.81 | $10.60 | 400 |
| 2021-12-13 | 62.31 | $10.65 | — |
| 2021-12-10 | 62.40 | $10.65 | 400 |
| 2021-12-09 | 62.49 | $10.65 | 1500 |
| 2021-12-08 | 62.58 | $10.70 | 400 |
| 2021-12-07 | 62.68 | $10.70 | 400 |
| 2021-12-06 | 62.79 | $10.70 | 300 |
| 2021-12-03 | 62.90 | $10.70 | 600 |
| 2021-12-02 | 63.01 | $10.74 | 400 |
| 2021-12-01 | 62.60 | $10.50 | — |
| 2021-11-30 | 62.78 | $10.50 | — |
| 2021-11-29 | 62.98 | $10.50 | 5300 |
| 2021-11-26 | 63.19 | $10.50 | — |
| 2021-11-24 | 62.75 | $10.50 | — |
| 2021-11-23 | 62.28 | $10.50 | 1300 |
| 2021-11-22 | 61.79 | $10.50 | 7600 |
| 2021-11-19 | 61.28 | $10.35 | — |
| 2021-11-18 | 61.09 | $10.35 | — |
| 2021-11-17 | 60.90 | $10.35 | — |
| 2021-11-16 | 60.69 | $10.35 | 3300 |
| 2021-11-15 | 60.48 | $10.35 | 100 |
| 2021-11-12 | 60.25 | $10.35 | 200 |
| 2021-11-11 | 60.01 | $10.30 | — |
| 2021-11-10 | 59.88 | $10.30 | — |
| 2021-11-09 | 59.73 | $10.30 | 400 |
| 2021-11-08 | 59.58 | $10.30 | 30100 |
| 2021-11-05 | 59.43 | $10.30 | 1000 |
| 2021-11-04 | 58.80 | $10.30 | — |
| 2021-11-03 | 58.14 | $10.30 | 4700 |
| 2021-11-02 | 57.45 | $10.25 | — |
| 2021-11-01 | 56.79 | $10.25 | 400 |
| 2021-10-29 | 56.10 | $10.15 | — |
| 2021-10-28 | 55.61 | $10.15 | 200 |
| 2021-10-27 | 55.10 | $10.20 | 3800 |
| 2021-10-26 | 54.55 | $10.05 | 6500 |
| 2021-10-25 | 54.15 | $10.00 | 12100 |
| 2021-10-22 | 53.73 | $10.00 | 5100 |
| 2021-10-21 | 53.47 | $9.75 | 100 |
| 2021-10-20 | 53.81 | $9.80 | — |
| 2021-10-19 | 53.73 | $9.80 | 6900 |
| 2021-10-18 | 53.65 | $9.61 | 900 |
| 2021-10-15 | 54.12 | $9.55 | — |
| 2021-10-14 | 54.85 | $9.55 | 600 |
| 2021-10-13 | 55.61 | $9.55 | 400 |
| 2021-10-12 | 56.42 | $9.60 | 3100 |
| 2021-10-11 | 57.27 | $9.55 | 100 |
| 2021-10-08 | 58.33 | $9.60 | — |
| 2021-10-07 | 59.05 | $9.60 | 1500 |
| 2021-10-06 | 59.81 | $9.60 | — |
| 2021-10-05 | 59.76 | $9.60 | 1000 |
| 2021-10-04 | 59.70 | $9.50 | 400 |
| 2021-10-01 | 59.87 | $9.50 | 100 |
| 2021-09-30 | 60.05 | $9.60 | 700 |
| 2021-09-29 | 60.25 | $9.50 | 400 |
| 2021-09-28 | 60.69 | $9.50 | 900 |
| 2021-09-27 | 61.16 | $9.50 | 2000 |
| 2021-09-24 | 61.65 | $9.50 | — |
| 2021-09-23 | 62.17 | $9.50 | 500 |
| 2021-09-22 | 62.72 | $9.55 | 400 |
| 2021-09-21 | 62.95 | $9.60 | 26500 |
| 2021-09-20 | 63.19 | $9.55 | 600 |
| 2021-09-17 | 63.11 | $9.55 | 400 |
| 2021-09-16 | 63.03 | $9.55 | 2600 |
| 2021-09-15 | 62.94 | $9.60 | 23800 |
| 2021-09-14 | 62.84 | $9.55 | 500 |
| 2021-09-13 | 62.80 | $9.45 | 400 |
| 2021-09-10 | 62.90 | $9.55 | 500 |
| 2021-09-09 | 63.00 | $9.55 | 5900 |
| 2021-09-08 | 63.10 | $9.50 | 400 |
| 2021-09-07 | 63.21 | $9.45 | 2100 |
| 2021-09-03 | 63.33 | $9.45 | 600 |
| 2021-09-02 | 63.51 | $9.45 | 1000 |
| 2021-09-01 | 63.70 | $9.55 | 1000 |
| 2021-08-31 | 63.89 | $9.50 | 400 |
| 2021-08-30 | 64.15 | $9.50 | — |
| 2021-08-27 | 64.23 | $9.50 | 6200 |
| 2021-08-26 | 64.31 | $9.50 | — |
| 2021-08-25 | 64.21 | $9.50 | 2700 |
| 2021-08-24 | 64.10 | $9.50 | 1500 |
| 2021-08-23 | 63.99 | $9.45 | 300 |
| 2021-08-20 | 63.54 | $9.45 | 300 |
| 2021-08-19 | 63.06 | $9.45 | 100 |
| 2021-08-18 | 62.55 | $9.45 | 186000 |
| 2021-08-17 | 62.02 | $9.45 | 14800 |
| 2021-08-16 | 61.01 | $9.50 | — |
| 2021-08-13 | 59.80 | $9.50 | 43500 |
| 2021-08-12 | 58.53 | $9.45 | 100 |
| 2021-08-11 | 57.19 | $9.45 | 26800 |
| 2021-08-10 | 55.79 | $9.40 | 51400 |
| 2021-08-09 | 54.32 | $9.40 | 48600 |
| 2021-08-06 | 52.77 | $9.30 | 18100 |
| 2021-08-05 | 51.17 | $9.19 | — |
| 2021-08-04 | 49.51 | $9.19 | 4500 |
| 2021-08-03 | 47.76 | $9.15 | 22500 |
| 2021-08-02 | 45.92 | $9.20 | — |
| 2021-07-30 | 43.89 | $9.20 | 24900 |
| 2021-07-29 | 41.75 | $9.15 | 7500 |
| 2021-07-28 | 39.50 | $9.15 | 1500 |
| 2021-07-27 | 37.14 | $9.00 | 49400 |
| 2021-07-26 | 34.68 | $8.90 | — |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected