Is Canaccord Genuity Group Inc. (CCORF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Canaccord Genuity Group Inc. (CCORF) research center and poll results.
OTC : CCORF
Canaccord Genuity Group Inc. — Technical Indicators
$10.655 USD
-$0.04 (-0.42%)
- Volume
- 791
- Average Volume
- 31.78K
- Market Capitalization
- $1.07B
- P/E Ratio
- -10.34
- Dividend Yield
- 2.37%
- Price Target
- Year High
- $11.05
- Year Low
- $6.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.55
- Current Ratio
- $1.14
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.27
2026-07-21
Close Price
$10.66
Vol: 18999
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.01
Average
7.65
Maximum
12.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.27 | $10.66 | 18999 |
| 2026-07-20 | 10.26 | $10.70 | 34200 |
| 2026-07-17 | 10.25 | $10.75 | 3910 |
| 2026-07-16 | 10.23 | $10.98 | 43800 |
| 2026-07-15 | 10.22 | $10.39 | 200 |
| 2026-07-14 | 10.22 | $10.39 | 200 |
| 2026-07-13 | 10.22 | $10.39 | 16416 |
| 2026-07-10 | 10.20 | $10.37 | 31037 |
| 2026-07-09 | 10.17 | $10.17 | 14700 |
| 2026-07-08 | 10.16 | $10.14 | 85000 |
| 2026-07-07 | 10.15 | $10.24 | 41900 |
| 2026-07-06 | 10.14 | $10.36 | 12200 |
| 2026-07-02 | 10.10 | $10.36 | 49842 |
| 2026-07-01 | 10.05 | $9.83 | 500 |
| 2026-06-30 | 10.02 | $9.83 | 500 |
| 2026-06-29 | 10.00 | $9.83 | 60400 |
| 2026-06-26 | 9.97 | $9.94 | 2900 |
| 2026-06-25 | 9.94 | $9.94 | 2900 |
| 2026-06-24 | 9.91 | $9.94 | 26800 |
| 2026-06-23 | 9.88 | $10.22 | 76909 |
| 2026-06-22 | 9.83 | $10.36 | 86905 |
| 2026-06-18 | 9.75 | $10.49 | 1.1M |
| 2026-06-17 | 9.67 | $10.46 | 2908 |
| 2026-06-16 | 9.59 | $10.66 | 43840 |
| 2026-06-15 | 9.49 | $10.51 | 58800 |
| 2026-06-12 | 9.41 | $10.28 | 34600 |
| 2026-06-11 | 9.34 | $10.06 | 8615 |
| 2026-06-10 | 9.28 | $9.82 | 10508 |
| 2026-06-09 | 9.24 | $9.96 | 14942 |
| 2026-06-08 | 9.20 | $10.00 | 6330 |
| 2026-06-05 | 9.15 | $9.85 | 18009 |
| 2026-06-04 | 9.12 | $9.72 | 137043 |
| 2026-06-03 | 9.09 | $9.31 | 200 |
| 2026-06-02 | 9.07 | $9.31 | 200 |
| 2026-06-01 | 9.04 | $9.31 | 1000 |
| 2026-05-29 | 9.02 | $9.30 | 200 |
| 2026-05-28 | 8.99 | $9.30 | 200 |
| 2026-05-27 | 8.95 | $9.30 | 200 |
| 2026-05-26 | 8.94 | $9.30 | 200 |
| 2026-05-22 | 8.93 | $9.30 | 11000 |
| 2026-05-21 | 8.92 | $8.77 | 8618 |
| 2026-05-20 | 8.94 | $8.83 | 200 |
| 2026-05-19 | 8.96 | $8.83 | 200 |
| 2026-05-18 | 8.98 | $8.83 | 100 |
| 2026-05-15 | 9.01 | $8.83 | — |
| 2026-05-14 | 9.03 | $8.83 | 100 |
| 2026-05-13 | 9.05 | $8.83 | 146 |
| 2026-05-12 | 9.06 | $9.08 | 100 |
| 2026-05-11 | 9.05 | $9.08 | 100 |
| 2026-05-08 | 9.03 | $9.15 | 8 |
| 2026-05-07 | 9.01 | $9.15 | 2300 |
| 2026-05-06 | 8.99 | $9.09 | 2107 |
| 2026-05-05 | 8.97 | $9.06 | 8700 |
| 2026-05-04 | 8.94 | $8.72 | 2800 |
| 2026-05-01 | 8.93 | $8.72 | 2800 |
| 2026-04-30 | 8.91 | $8.72 | 2800 |
| 2026-04-29 | 8.91 | $8.48 | 3641 |
| 2026-04-28 | 8.90 | $9.14 | 100 |
| 2026-04-27 | 8.86 | $9.14 | 100 |
| 2026-04-24 | 8.82 | $9.14 | 100 |
| 2026-04-23 | 8.77 | $9.14 | 101 |
| 2026-04-22 | 8.73 | $9.23 | 1009 |
| 2026-04-21 | 8.68 | $9.23 | 100 |
| 2026-04-20 | 8.64 | $9.41 | 4800 |
| 2026-04-17 | 8.59 | $9.28 | 200 |
| 2026-04-16 | 8.53 | $9.16 | 100 |
| 2026-04-15 | 8.50 | $9.03 | 3300 |
| 2026-04-14 | 8.50 | $8.84 | 3300 |
| 2026-04-13 | 8.49 | $8.84 | 3600 |
| 2026-04-10 | 8.49 | $8.71 | 100 |
| 2026-04-09 | 8.50 | $8.71 | 200 |
| 2026-04-08 | 8.53 | $8.71 | 200 |
| 2026-04-07 | 8.55 | $8.46 | 200 |
| 2026-04-06 | 8.58 | $8.45 | 31309 |
| 2026-04-02 | 8.62 | $8.43 | 2242 |
| 2026-04-01 | 8.68 | $8.66 | 100 |
| 2026-03-31 | 8.73 | $8.28 | 100 |
| 2026-03-30 | 8.80 | $8.28 | 1500 |
| 2026-03-27 | 8.87 | $8.31 | 100 |
| 2026-03-26 | 8.94 | $8.31 | 100 |
| 2026-03-25 | 9.02 | $8.31 | 900 |
| 2026-03-24 | 9.08 | $8.22 | 3910 |
| 2026-03-23 | 9.15 | $8.33 | 16200 |
| 2026-03-20 | 9.22 | $8.40 | 422 |
| 2026-03-19 | 9.28 | $8.24 | 1038 |
| 2026-03-18 | 9.34 | $8.55 | 200 |
| 2026-03-17 | 9.40 | $8.91 | 101 |
| 2026-03-16 | 9.44 | $8.67 | 100 |
| 2026-03-13 | 9.45 | $8.91 | 29 |
| 2026-03-12 | 9.45 | $8.91 | 5423 |
| 2026-03-11 | 9.45 | $9.16 | 16100 |
| 2026-03-10 | 9.44 | $9.16 | 40009 |
| 2026-03-09 | 9.44 | $9.02 | 4435 |
| 2026-03-06 | 9.44 | $9.33 | 100 |
| 2026-03-05 | 9.41 | $9.64 | 100 |
| 2026-03-04 | 9.36 | $9.64 | 100 |
| 2026-03-03 | 9.31 | $9.64 | 100 |
| 2026-03-02 | 9.27 | $9.64 | 105 |
| 2026-02-27 | 9.23 | $9.80 | 900 |
| 2026-02-26 | 9.19 | $9.85 | 1200 |
| 2026-02-25 | 9.14 | $9.62 | 4800 |
| 2026-02-24 | 9.10 | $9.59 | 73200 |
| 2026-02-23 | 9.05 | $9.66 | 200 |
| 2026-02-20 | 9.00 | $9.66 | 3426 |
| 2026-02-19 | 8.94 | $9.48 | 100 |
| 2026-02-18 | 8.90 | $9.66 | 35820 |
| 2026-02-17 | 8.86 | $9.67 | 89826 |
| 2026-02-13 | 8.82 | $8.91 | 27300 |
| 2026-02-12 | 8.79 | $8.91 | 100 |
| 2026-02-11 | 8.75 | $8.86 | 23400 |
| 2026-02-10 | 8.72 | $9.06 | 10000 |
| 2026-02-09 | 8.67 | $9.13 | 3900 |
| 2026-02-06 | 8.63 | $8.99 | 14009 |
| 2026-02-05 | 8.59 | $8.70 | 100 |
| 2026-02-04 | 8.56 | $8.70 | 100 |
| 2026-02-03 | 8.53 | $8.70 | 100 |
| 2026-02-02 | 8.51 | $8.71 | 900 |
| 2026-01-30 | 8.49 | $8.96 | 105 |
| 2026-01-29 | 8.45 | $8.99 | 10400 |
| 2026-01-28 | 8.42 | $8.80 | 6700 |
| 2026-01-27 | 8.39 | $8.80 | 6811 |
| 2026-01-26 | 8.37 | $8.62 | 100 |
| 2026-01-23 | 8.36 | $8.62 | 120 |
| 2026-01-22 | 8.36 | $8.61 | 200 |
| 2026-01-21 | 8.35 | $8.61 | 2100 |
| 2026-01-20 | 8.34 | $8.86 | 1800 |
| 2026-01-16 | 8.32 | $8.81 | 5000 |
| 2026-01-15 | 8.30 | $8.34 | 6200 |
| 2026-01-14 | 8.30 | $8.09 | 5700 |
| 2026-01-13 | 8.31 | $8.20 | 5700 |
| 2026-01-12 | 8.30 | $8.20 | 5700 |
| 2026-01-09 | 8.30 | $8.20 | 9900 |
| 2026-01-08 | 8.30 | $8.19 | 100 |
| 2026-01-07 | 8.30 | $8.19 | 100 |
| 2026-01-06 | 8.30 | $8.19 | 100 |
| 2026-01-05 | 8.29 | $8.19 | 200 |
| 2026-01-02 | 8.28 | $8.28 | 100 |
| 2025-12-31 | 8.27 | $8.28 | 100 |
| 2025-12-30 | 8.26 | $8.28 | 100 |
| 2025-12-29 | 8.26 | $8.28 | 200 |
| 2025-12-26 | 8.26 | $8.29 | 500 |
| 2025-12-24 | 8.25 | $8.57 | — |
| 2025-12-23 | 8.22 | $8.57 | 100 |
| 2025-12-22 | 8.19 | $8.40 | 200 |
| 2025-12-19 | 8.17 | $8.40 | 200 |
| 2025-12-18 | 8.14 | $8.40 | 200 |
| 2025-12-17 | 8.12 | $8.38 | 1911 |
| 2025-12-16 | 8.09 | $8.41 | 3438 |
| 2025-12-15 | 8.06 | $8.20 | 1824 |
| 2025-12-12 | 8.04 | $8.15 | 800 |
| 2025-12-11 | 8.05 | $8.09 | 1300 |
| 2025-12-10 | 8.07 | $8.17 | 3300 |
| 2025-12-09 | 8.08 | $8.30 | 3400 |
| 2025-12-08 | 8.09 | $8.12 | 6814 |
| 2025-12-05 | 8.10 | $8.04 | 32748 |
| 2025-12-04 | 8.11 | $8.02 | 3700 |
| 2025-12-03 | 8.13 | $8.02 | 3700 |
| 2025-12-02 | 8.14 | $8.05 | 300 |
| 2025-12-01 | 8.15 | $8.28 | 11001 |
| 2025-11-28 | 8.15 | $8.40 | 12300 |
| 2025-11-26 | 8.15 | $8.12 | 26803 |
| 2025-11-25 | 8.17 | $7.92 | — |
| 2025-11-24 | 8.20 | $7.92 | 3407 |
| 2025-11-21 | 8.23 | $7.92 | 30600 |
| 2025-11-20 | 8.26 | $7.90 | 100 |
| 2025-11-19 | 8.27 | $7.90 | 120 |
| 2025-11-18 | 8.28 | $7.82 | 7900 |
| 2025-11-17 | 8.29 | $7.87 | 2500 |
| 2025-11-14 | 8.29 | $7.87 | 2500 |
| 2025-11-13 | 8.32 | $8.29 | 3507 |
| 2025-11-12 | 8.26 | $8.45 | 3200 |
| 2025-11-11 | 8.20 | $8.45 | 9600 |
| 2025-11-10 | 8.10 | $8.40 | 8507 |
| 2025-11-07 | 8.00 | $8.32 | 2700 |
| 2025-11-06 | 7.94 | $8.32 | 2700 |
| 2025-11-05 | 7.89 | $8.32 | 3045 |
| 2025-11-04 | 7.85 | $8.24 | 2700 |
| 2025-11-03 | 7.83 | $8.26 | 2700 |
| 2025-10-31 | 7.82 | $8.34 | 3002 |
| 2025-10-30 | 7.80 | $8.38 | 200 |
| 2025-10-29 | 7.77 | $8.56 | 100 |
| 2025-10-28 | 7.73 | $8.56 | 13145 |
| 2025-10-27 | 7.69 | $8.49 | 16909 |
| 2025-10-24 | 7.66 | $8.47 | 19900 |
| 2025-10-23 | 7.62 | $8.11 | 16800 |
| 2025-10-22 | 7.59 | $8.04 | 10500 |
| 2025-10-21 | 7.57 | $7.99 | 100 |
| 2025-10-20 | 7.55 | $7.93 | 17400 |
| 2025-10-17 | 7.52 | $8.44 | 19022 |
| 2025-10-16 | 7.46 | $7.19 | — |
| 2025-10-15 | 7.47 | $7.19 | 2000 |
| 2025-10-14 | 7.49 | $6.40 | — |
| 2025-10-13 | 7.55 | $6.40 | 1518 |
| 2025-10-10 | 7.61 | $7.24 | 97529 |
| 2025-10-09 | 7.63 | $7.25 | 1400 |
| 2025-10-08 | 7.63 | $7.43 | 6300 |
| 2025-10-07 | 7.63 | $7.95 | — |
| 2025-10-06 | 7.60 | $7.95 | — |
| 2025-10-03 | 7.57 | $7.95 | — |
| 2025-10-02 | 7.55 | $7.95 | 2300 |
| 2025-10-01 | 7.52 | $7.76 | 245 |
| 2025-09-30 | 7.50 | $7.74 | — |
| 2025-09-29 | 7.49 | $7.74 | 1600 |
| 2025-09-26 | 7.47 | $7.72 | 106 |
| 2025-09-25 | 7.45 | $7.60 | — |
| 2025-09-24 | 7.44 | $7.60 | — |
| 2025-09-23 | 7.43 | $7.60 | 43903 |
| 2025-09-22 | 7.42 | $7.29 | — |
| 2025-09-19 | 7.42 | $7.29 | 11200 |
| 2025-09-18 | 7.42 | $7.43 | 4300 |
| 2025-09-17 | 7.41 | $7.49 | 2100 |
| 2025-09-16 | 7.39 | $7.63 | — |
| 2025-09-15 | 7.38 | $7.63 | 10100 |
| 2025-09-12 | 7.37 | $7.55 | 8100 |
| 2025-09-11 | 7.36 | $7.39 | — |
| 2025-09-10 | 7.36 | $7.39 | 7500 |
| 2025-09-09 | 7.35 | $7.32 | 18200 |
| 2025-09-08 | 7.34 | $7.42 | — |
| 2025-09-05 | 7.32 | $7.42 | — |
| 2025-09-04 | 7.31 | $7.42 | — |
| 2025-09-03 | 7.32 | $7.42 | 500 |
| 2025-09-02 | 7.33 | $7.35 | 1200 |
| 2025-08-29 | 7.36 | $7.35 | 5600 |
| 2025-08-28 | 7.38 | $7.34 | 1016 |
| 2025-08-27 | 7.41 | $7.41 | — |
| 2025-08-26 | 7.43 | $7.41 | — |
| 2025-08-25 | 7.45 | $7.41 | — |
| 2025-08-22 | 7.48 | $7.41 | 35900 |
| 2025-08-21 | 7.51 | $7.21 | 4949 |
| 2025-08-20 | 7.55 | $7.22 | 4619 |
| 2025-08-19 | 7.60 | $7.17 | 4521 |
| 2025-08-18 | 7.66 | $7.32 | 17219 |
| 2025-08-15 | 7.70 | $7.42 | 4419 |
| 2025-08-14 | 7.74 | $7.38 | 4519 |
| 2025-08-13 | 7.78 | $7.47 | 5049 |
| 2025-08-12 | 7.81 | $7.20 | 4900 |
| 2025-08-11 | 7.85 | $6.98 | 813 |
| 2025-08-08 | 7.90 | $7.12 | — |
| 2025-08-07 | 7.95 | $7.12 | 300 |
| 2025-08-06 | 7.99 | $7.66 | — |
| 2025-08-05 | 8.01 | $7.66 | 14546 |
| 2025-08-04 | 8.03 | $7.89 | — |
| 2025-08-01 | 8.03 | $7.89 | — |
| 2025-07-31 | 8.02 | $7.89 | 3724 |
| 2025-07-30 | 8.01 | $7.81 | — |
| 2025-07-29 | 8.00 | $7.81 | 12400 |
| 2025-07-28 | 7.99 | $8.00 | — |
| 2025-07-25 | 7.97 | $8.00 | — |
| 2025-07-24 | 7.95 | $8.00 | 100 |
| 2025-07-23 | 7.92 | $8.16 | 2400 |
| 2025-07-22 | 7.89 | $8.37 | 32500 |
| 2025-07-21 | 7.84 | $8.16 | 4548 |
| 2025-07-18 | 7.79 | $8.21 | — |
| 2025-07-17 | 7.73 | $8.21 | 9400 |
| 2025-07-16 | 7.67 | $8.08 | 22849 |
| 2025-07-15 | 7.62 | $8.02 | — |
| 2025-07-14 | 7.56 | $8.02 | 15100 |
| 2025-07-11 | 7.50 | $7.96 | 300 |
| 2025-07-10 | 7.44 | $8.06 | 5400 |
| 2025-07-09 | 7.38 | $8.02 | — |
| 2025-07-08 | 7.32 | $8.02 | 11121 |
| 2025-07-07 | 7.27 | $7.81 | 1600 |
| 2025-07-03 | 7.23 | $7.76 | 8500 |
| 2025-07-02 | 7.17 | $7.66 | — |
| 2025-07-01 | 7.12 | $7.66 | — |
| 2025-06-30 | 7.09 | $7.66 | 712 |
| 2025-06-27 | 7.06 | $7.51 | 7500 |
| 2025-06-26 | 7.03 | $7.56 | 2208 |
| 2025-06-25 | 7.00 | $7.43 | 6800 |
| 2025-06-24 | 6.98 | $7.60 | 20200 |
| 2025-06-23 | 6.95 | $7.36 | 53900 |
| 2025-06-20 | 6.92 | $7.21 | 34309 |
| 2025-06-18 | 6.91 | $6.97 | 85200 |
| 2025-06-17 | 6.91 | $6.98 | 13319 |
| 2025-06-16 | 6.91 | $7.05 | 49304 |
| 2025-06-13 | 6.91 | $6.94 | 18500 |
| 2025-06-12 | 6.91 | $6.77 | 176400 |
| 2025-06-11 | 6.89 | $6.79 | 32400 |
| 2025-06-10 | 6.88 | $6.86 | 60712 |
| 2025-06-09 | 6.86 | $6.77 | 2300 |
| 2025-06-06 | 6.84 | $6.95 | 8105 |
| 2025-06-05 | 6.81 | $7.05 | 88700 |
| 2025-06-04 | 6.77 | $6.65 | — |
| 2025-06-03 | 6.74 | $6.65 | 4231 |
| 2025-06-02 | 6.72 | $7.00 | — |
| 2025-05-30 | 6.67 | $7.00 | — |
| 2025-05-29 | 6.63 | $7.00 | — |
| 2025-05-28 | 6.58 | $7.00 | — |
| 2025-05-27 | 6.53 | $7.00 | — |
| 2025-05-23 | 6.48 | $7.00 | 700 |
| 2025-05-22 | 6.43 | $6.84 | — |
| 2025-05-21 | 6.38 | $6.84 | 2137 |
| 2025-05-20 | 6.34 | $7.00 | — |
| 2025-05-19 | 6.28 | $7.00 | — |
| 2025-05-16 | 6.21 | $7.00 | — |
| 2025-05-15 | 6.15 | $7.00 | 30300 |
| 2025-05-14 | 6.10 | $6.47 | — |
| 2025-05-13 | 6.06 | $6.47 | — |
| 2025-05-12 | 6.02 | $6.47 | 3100 |
| 2025-05-09 | 5.97 | $6.38 | 17822 |
| 2025-05-08 | 5.92 | $6.34 | 9402 |
| 2025-05-07 | 5.87 | $6.24 | 11000 |
| 2025-05-06 | 5.83 | $6.11 | 11249 |
| 2025-05-05 | 5.80 | $6.16 | — |
| 2025-05-02 | 5.77 | $6.16 | — |
| 2025-05-01 | 5.76 | $6.16 | 6300 |
| 2025-04-30 | 5.74 | $5.97 | — |
| 2025-04-29 | 5.74 | $5.97 | — |
| 2025-04-28 | 5.74 | $5.97 | 5600 |
| 2025-04-25 | 5.74 | $5.96 | — |
| 2025-04-24 | 5.74 | $5.96 | — |
| 2025-04-23 | 5.75 | $5.96 | 2500 |
| 2025-04-22 | 5.75 | $5.75 | — |
| 2025-04-21 | 5.76 | $5.75 | 817 |
| 2025-04-17 | 5.77 | $5.83 | — |
| 2025-04-16 | 5.77 | $5.83 | 8900 |
| 2025-04-15 | 5.77 | $5.76 | — |
| 2025-04-14 | 5.77 | $5.76 | 8500 |
| 2025-04-11 | 5.77 | $5.38 | — |
| 2025-04-10 | 5.79 | $5.38 | — |
| 2025-04-09 | 5.81 | $5.38 | — |
| 2025-04-08 | 5.84 | $5.38 | 7900 |
| 2025-04-07 | 5.86 | $5.55 | — |
| 2025-04-04 | 5.88 | $5.55 | 3920 |
| 2025-04-03 | 5.90 | $5.91 | 17000 |
| 2025-04-02 | 5.90 | $5.87 | 15200 |
| 2025-04-01 | 5.90 | $5.94 | 37907 |
| 2025-03-31 | 5.89 | $5.87 | 18600 |
| 2025-03-28 | 5.88 | $6.03 | — |
| 2025-03-27 | 5.87 | $6.03 | — |
| 2025-03-26 | 5.86 | $6.03 | — |
| 2025-03-25 | 5.84 | $6.03 | — |
| 2025-03-24 | 5.83 | $6.03 | 7149 |
| 2025-03-21 | 5.83 | $5.81 | — |
| 2025-03-20 | 5.84 | $5.81 | — |
| 2025-03-19 | 5.85 | $5.81 | — |
| 2025-03-18 | 5.85 | $5.81 | — |
| 2025-03-17 | 5.85 | $5.81 | — |
| 2025-03-14 | 5.85 | $5.81 | — |
| 2025-03-13 | 5.85 | $5.81 | 18000 |
| 2025-03-12 | 5.85 | $5.83 | 28314 |
| 2025-03-11 | 5.86 | $5.95 | 26100 |
| 2025-03-10 | 5.85 | $5.86 | — |
| 2025-03-07 | 5.86 | $5.86 | 500 |
| 2025-03-06 | 5.88 | $5.96 | 43419 |
| 2025-03-05 | 5.90 | $5.91 | 16718 |
| 2025-03-04 | 5.94 | $5.69 | 23400 |
| 2025-03-03 | 5.98 | $5.78 | 5302 |
| 2025-02-28 | 6.03 | $5.76 | — |
| 2025-02-27 | 6.07 | $5.76 | — |
| 2025-02-26 | 6.12 | $5.76 | — |
| 2025-02-25 | 6.17 | $5.76 | 100 |
| 2025-02-24 | 6.22 | $6.04 | — |
| 2025-02-21 | 6.25 | $6.04 | 19700 |
| 2025-02-20 | 6.28 | $5.92 | — |
| 2025-02-19 | 6.32 | $5.92 | 100 |
| 2025-02-18 | 6.36 | $5.81 | — |
| 2025-02-14 | 6.40 | $5.81 | — |
| 2025-02-13 | 6.44 | $5.81 | — |
| 2025-02-12 | 6.48 | $5.81 | 5700 |
| 2025-02-11 | 6.54 | $5.89 | — |
| 2025-02-10 | 6.59 | $5.89 | 20600 |
| 2025-02-07 | 6.64 | $5.97 | 16800 |
| 2025-02-06 | 6.68 | $6.25 | 10420 |
| 2025-02-05 | 6.72 | $6.32 | 5437 |
| 2025-02-04 | 6.75 | $6.74 | 2900 |
| 2025-02-03 | 6.76 | $6.53 | 2900 |
| 2025-01-31 | 6.78 | $6.72 | — |
| 2025-01-30 | 6.79 | $6.72 | — |
| 2025-01-29 | 6.81 | $6.72 | — |
| 2025-01-28 | 6.82 | $6.72 | 200 |
| 2025-01-27 | 6.84 | $6.71 | — |
| 2025-01-24 | 6.85 | $6.71 | — |
| 2025-01-23 | 6.87 | $6.71 | 2845 |
| 2025-01-22 | 6.89 | $6.64 | — |
| 2025-01-21 | 6.92 | $6.64 | — |
| 2025-01-17 | 6.95 | $6.64 | — |
| 2025-01-16 | 6.98 | $6.64 | — |
| 2025-01-15 | 7.02 | $6.64 | 2915 |
| 2025-01-14 | 7.07 | $6.91 | — |
| 2025-01-13 | 7.11 | $6.91 | — |
| 2025-01-10 | 7.15 | $6.91 | — |
| 2025-01-08 | 7.19 | $6.91 | — |
| 2025-01-07 | 7.23 | $6.91 | — |
| 2025-01-06 | 7.28 | $6.91 | — |
| 2025-01-03 | 7.33 | $6.91 | 11500 |
| 2025-01-02 | 7.39 | $6.93 | 100 |
| 2024-12-31 | 7.44 | $7.03 | — |
| 2024-12-30 | 7.47 | $7.03 | — |
| 2024-12-27 | 7.51 | $7.03 | — |
| 2024-12-26 | 7.54 | $7.03 | — |
| 2024-12-24 | 7.57 | $7.03 | — |
| 2024-12-23 | 7.59 | $7.03 | 505 |
| 2024-12-20 | 7.61 | $7.12 | 2500 |
| 2024-12-19 | 7.62 | $7.20 | — |
| 2024-12-18 | 7.63 | $7.20 | 3600 |
| 2024-12-17 | 7.64 | $7.23 | 700 |
| 2024-12-16 | 7.65 | $7.54 | 4000 |
| 2024-12-13 | 7.64 | $7.60 | 17500 |
| 2024-12-12 | 7.62 | $7.69 | — |
| 2024-12-11 | 7.59 | $7.69 | 302 |
| 2024-12-10 | 7.57 | $7.79 | — |
| 2024-12-09 | 7.54 | $7.79 | 1800 |
| 2024-12-06 | 7.50 | $7.75 | 200 |
| 2024-12-05 | 7.48 | $8.04 | — |
| 2024-12-04 | 7.45 | $8.04 | 105 |
| 2024-12-03 | 7.41 | $7.99 | 800 |
| 2024-12-02 | 7.37 | $7.67 | — |
| 2024-11-29 | 7.34 | $7.67 | 100 |
| 2024-11-27 | 7.32 | $7.71 | 2700 |
| 2024-11-26 | 7.30 | $7.56 | — |
| 2024-11-25 | 7.27 | $7.56 | 44200 |
| 2024-11-22 | 7.25 | $7.27 | 216 |
| 2024-11-21 | 7.25 | $7.50 | 111900 |
| 2024-11-20 | 7.23 | $7.37 | 8842 |
| 2024-11-19 | 7.22 | $7.30 | 11000 |
| 2024-11-18 | 7.21 | $7.45 | 44900 |
| 2024-11-15 | 7.19 | $7.27 | 11900 |
| 2024-11-14 | 7.19 | $7.22 | — |
| 2024-11-13 | 7.18 | $7.22 | 19100 |
| 2024-11-12 | 7.17 | $7.16 | — |
| 2024-11-11 | 7.16 | $7.16 | 5700 |
| 2024-11-08 | 7.14 | $7.07 | 5000 |
| 2024-11-07 | 7.13 | $7.36 | — |
| 2024-11-06 | 7.11 | $7.36 | — |
| 2024-11-05 | 7.07 | $7.36 | 1500 |
| 2024-11-04 | 7.03 | $7.12 | 200 |
| 2024-11-01 | 7.01 | $7.20 | — |
| 2024-10-31 | 6.99 | $7.20 | 230 |
| 2024-10-30 | 6.97 | $7.20 | 2100 |
| 2024-10-29 | 6.95 | $7.12 | — |
| 2024-10-28 | 6.93 | $7.12 | 300 |
| 2024-10-25 | 6.91 | $7.14 | — |
| 2024-10-24 | 6.88 | $7.14 | — |
| 2024-10-23 | 6.85 | $7.14 | — |
| 2024-10-22 | 6.82 | $7.14 | — |
| 2024-10-21 | 6.79 | $7.14 | — |
| 2024-10-18 | 6.75 | $7.14 | — |
| 2024-10-17 | 6.70 | $7.14 | 5923 |
| 2024-10-16 | 6.66 | $6.95 | 1510 |
| 2024-10-15 | 6.62 | $6.90 | — |
| 2024-10-14 | 6.59 | $6.90 | — |
| 2024-10-11 | 6.56 | $6.90 | — |
| 2024-10-10 | 6.54 | $6.90 | 21700 |
| 2024-10-09 | 6.50 | $6.59 | — |
| 2024-10-08 | 6.48 | $6.59 | — |
| 2024-10-07 | 6.44 | $6.59 | 500 |
| 2024-10-04 | 6.41 | $6.80 | — |
| 2024-10-03 | 6.37 | $6.80 | — |
| 2024-10-02 | 6.33 | $6.80 | 3737 |
| 2024-10-01 | 6.29 | $6.80 | 137 |
| 2024-09-30 | 6.24 | $6.68 | 240 |
| 2024-09-27 | 6.22 | $6.53 | 1000 |
| 2024-09-26 | 6.20 | $6.57 | 300 |
| 2024-09-25 | 6.19 | $6.57 | — |
| 2024-09-24 | 6.18 | $6.57 | 500 |
| 2024-09-23 | 6.18 | $6.25 | — |
| 2024-09-20 | 6.19 | $6.25 | — |
| 2024-09-19 | 6.18 | $6.25 | — |
| 2024-09-18 | 6.18 | $6.25 | 5700 |
| 2024-09-17 | 6.18 | $6.24 | 4000 |
| 2024-09-16 | 6.17 | $6.24 | 200 |
| 2024-09-13 | 6.15 | $6.43 | 341 |
| 2024-09-12 | 6.12 | $6.27 | 20802 |
| 2024-09-11 | 6.09 | $6.15 | 2500 |
| 2024-09-10 | 6.07 | $5.85 | 2000 |
| 2024-09-09 | 6.08 | $5.93 | 2100 |
| 2024-09-06 | 6.06 | $5.96 | — |
| 2024-09-05 | 6.07 | $5.96 | 2000 |
| 2024-09-04 | 6.07 | $6.00 | 300 |
| 2024-09-03 | 6.08 | $5.88 | 17900 |
| 2024-08-30 | 6.09 | $6.20 | 110 |
| 2024-08-29 | 6.12 | $6.25 | — |
| 2024-08-28 | 6.15 | $6.25 | 5400 |
| 2024-08-27 | 6.18 | $6.49 | — |
| 2024-08-26 | 6.19 | $6.49 | 200 |
| 2024-08-23 | 6.19 | $6.41 | 36625 |
| 2024-08-22 | 6.20 | $6.19 | 23635 |
| 2024-08-21 | 6.22 | $6.17 | 18500 |
| 2024-08-20 | 6.24 | $6.15 | 200 |
| 2024-08-19 | 6.27 | $6.15 | 3725 |
| 2024-08-16 | 6.29 | $5.79 | — |
| 2024-08-15 | 6.34 | $5.79 | — |
| 2024-08-14 | 6.38 | $5.79 | — |
| 2024-08-13 | 6.43 | $5.79 | 9100 |
| 2024-08-12 | 6.47 | $5.86 | 6200 |
| 2024-08-09 | 6.51 | $5.61 | 100942 |
| 2024-08-08 | 6.56 | $6.10 | — |
| 2024-08-07 | 6.57 | $6.10 | — |
| 2024-08-06 | 6.59 | $6.10 | — |
| 2024-08-05 | 6.60 | $6.10 | 2900 |
| 2024-08-02 | 6.62 | $6.84 | — |
| 2024-08-01 | 6.60 | $6.84 | 100 |
| 2024-07-31 | 6.59 | $6.74 | 1500 |
| 2024-07-30 | 6.57 | $6.74 | 700 |
| 2024-07-29 | 6.53 | $6.57 | — |
| 2024-07-26 | 6.51 | $6.57 | — |
| 2024-07-25 | 6.48 | $6.57 | — |
| 2024-07-24 | 6.45 | $6.57 | 100 |
| 2024-07-23 | 6.41 | $6.69 | — |
| 2024-07-22 | 6.37 | $6.69 | 1032 |
| 2024-07-19 | 6.32 | $6.70 | 234 |
| 2024-07-18 | 6.28 | $6.68 | — |
| 2024-07-17 | 6.24 | $6.68 | — |
| 2024-07-16 | 6.20 | $6.68 | — |
| 2024-07-15 | 6.16 | $6.68 | 2600 |
| 2024-07-12 | 6.13 | $6.51 | 310 |
| 2024-07-11 | 6.11 | $6.40 | 135 |
| 2024-07-10 | 6.09 | $6.38 | 78516 |
| 2024-07-09 | 6.08 | $6.45 | — |
| 2024-07-08 | 6.08 | $6.45 | — |
| 2024-07-05 | 6.08 | $6.45 | 406 |
| 2024-07-03 | 6.10 | $6.63 | 5800 |
| 2024-07-02 | 6.11 | $6.23 | 22600 |
| 2024-07-01 | 6.13 | $6.05 | — |
| 2024-06-28 | 6.16 | $6.05 | 212 |
| 2024-06-27 | 6.19 | $6.05 | 3200 |
| 2024-06-26 | 6.22 | $5.92 | 135 |
| 2024-06-25 | 6.25 | $5.83 | 100 |
| 2024-06-24 | 6.29 | $5.80 | 2000 |
| 2024-06-21 | 6.33 | $5.72 | 92400 |
| 2024-06-20 | 6.38 | $5.91 | 28327 |
| 2024-06-18 | 6.42 | $5.87 | 33100 |
| 2024-06-17 | 6.45 | $5.87 | 60742 |
| 2024-06-14 | 6.49 | $5.99 | 24300 |
| 2024-06-13 | 6.52 | $6.05 | 19041 |
| 2024-06-12 | 6.53 | $6.15 | 8500 |
| 2024-06-11 | 6.54 | $6.02 | — |
| 2024-06-10 | 6.55 | $6.02 | 103 |
| 2024-06-07 | 6.56 | $6.53 | — |
| 2024-06-06 | 6.55 | $6.53 | 2500 |
| 2024-06-05 | 6.54 | $6.77 | — |
| 2024-06-04 | 6.51 | $6.77 | 3300 |
| 2024-06-03 | 6.49 | $6.77 | 4232 |
| 2024-05-31 | 6.46 | $6.62 | 1700 |
| 2024-05-30 | 6.44 | $6.62 | 900 |
| 2024-05-29 | 6.42 | $6.62 | 500 |
| 2024-05-28 | 6.41 | $6.62 | 100 |
| 2024-05-24 | 6.40 | $6.62 | — |
| 2024-05-23 | 6.39 | $6.62 | — |
| 2024-05-22 | 6.38 | $6.62 | — |
| 2024-05-21 | 6.38 | $6.62 | 6137 |
| 2024-05-20 | 6.37 | $6.60 | 102 |
| 2024-05-17 | 6.36 | $6.63 | 4700 |
| 2024-05-16 | 6.35 | $6.65 | 1534 |
| 2024-05-15 | 6.33 | $6.27 | — |
| 2024-05-14 | 6.33 | $6.27 | — |
| 2024-05-13 | 6.33 | $6.27 | — |
| 2024-05-10 | 6.32 | $6.27 | — |
| 2024-05-09 | 6.32 | $6.27 | 400 |
| 2024-05-08 | 6.32 | $6.22 | 1111 |
| 2024-05-07 | 6.33 | $6.29 | — |
| 2024-05-06 | 6.33 | $6.29 | 200 |
| 2024-05-03 | 6.33 | $6.18 | 300 |
| 2024-05-02 | 6.34 | $6.20 | 900 |
| 2024-05-01 | 6.34 | $6.28 | 100 |
| 2024-04-30 | 6.35 | $6.41 | — |
| 2024-04-29 | 6.35 | $6.41 | — |
| 2024-04-26 | 6.35 | $6.41 | 300 |
| 2024-04-25 | 6.35 | $6.52 | — |
| 2024-04-24 | 6.35 | $6.52 | — |
| 2024-04-23 | 6.34 | $6.52 | 1600 |
| 2024-04-22 | 6.34 | $6.41 | — |
| 2024-04-19 | 6.33 | $6.41 | 2100 |
| 2024-04-18 | 6.32 | $6.21 | — |
| 2024-04-17 | 6.33 | $6.21 | — |
| 2024-04-16 | 6.32 | $6.21 | 300 |
| 2024-04-15 | 6.32 | $6.23 | — |
| 2024-04-12 | 6.31 | $6.23 | 5100 |
| 2024-04-11 | 6.30 | $6.25 | 3521 |
| 2024-04-10 | 6.29 | $6.35 | 600 |
| 2024-04-09 | 6.28 | $6.44 | 1000 |
| 2024-04-08 | 6.25 | $6.29 | — |
| 2024-04-05 | 6.23 | $6.29 | — |
| 2024-04-04 | 6.21 | $6.29 | 800 |
| 2024-04-03 | 6.19 | $6.40 | 200 |
| 2024-04-02 | 6.17 | $6.42 | 200 |
| 2024-04-01 | 6.15 | $6.42 | — |
| 2024-03-28 | 6.13 | $6.42 | 500 |
| 2024-03-27 | 6.10 | $6.40 | 1623 |
| 2024-03-26 | 6.07 | $6.43 | — |
| 2024-03-25 | 6.04 | $6.43 | 500 |
| 2024-03-22 | 6.02 | $6.21 | 100 |
| 2024-03-21 | 6.00 | $6.29 | 800 |
| 2024-03-20 | 5.99 | $6.30 | 400 |
| 2024-03-19 | 5.98 | $6.06 | 300 |
| 2024-03-18 | 5.99 | $6.19 | 2102 |
| 2024-03-15 | 6.01 | $6.16 | 100 |
| 2024-03-14 | 6.02 | $6.05 | — |
| 2024-03-13 | 6.03 | $6.05 | 5524 |
| 2024-03-12 | 6.03 | $6.00 | 505 |
| 2024-03-11 | 6.05 | $5.91 | 200 |
| 2024-03-08 | 6.05 | $5.95 | 9800 |
| 2024-03-07 | 6.04 | $5.82 | 11600 |
| 2024-03-06 | 6.01 | $5.92 | 1000 |
| 2024-03-05 | 5.98 | $5.90 | 200 |
| 2024-03-04 | 5.95 | $6.02 | 950 |
| 2024-03-01 | 5.92 | $6.02 | 17800 |
| 2024-02-29 | 5.90 | $5.81 | 6300 |
| 2024-02-28 | 5.90 | $5.87 | 1244 |
| 2024-02-27 | 5.89 | $5.93 | 9123 |
| 2024-02-26 | 5.88 | $5.86 | 24900 |
| 2024-02-23 | 5.88 | $5.91 | 15200 |
| 2024-02-22 | 5.87 | $6.07 | 925 |
| 2024-02-21 | 5.86 | $6.07 | 38700 |
| 2024-02-20 | 5.85 | $6.38 | 8710 |
| 2024-02-16 | 5.81 | $6.43 | 17000 |
| 2024-02-15 | 5.77 | $6.43 | 19100 |
| 2024-02-14 | 5.73 | $6.23 | 6200 |
| 2024-02-13 | 5.70 | $6.08 | 1744 |
| 2024-02-12 | 5.67 | $6.37 | 22000 |
| 2024-02-09 | 5.63 | $6.00 | 39000 |
| 2024-02-08 | 5.61 | $5.61 | 22448 |
| 2024-02-07 | 5.61 | $5.30 | 1144 |
| 2024-02-06 | 5.63 | $5.31 | 912 |
| 2024-02-05 | 5.64 | $5.31 | 300 |
| 2024-02-02 | 5.65 | $5.41 | 3200 |
| 2024-02-01 | 5.66 | $5.60 | 3000 |
| 2024-01-31 | 5.66 | $5.75 | 900 |
| 2024-01-30 | 5.66 | $5.75 | 100 |
| 2024-01-29 | 5.66 | $5.66 | 500 |
| 2024-01-26 | 5.66 | $5.84 | 100 |
| 2024-01-25 | 5.66 | $5.84 | 4600 |
| 2024-01-24 | 5.64 | $5.84 | 6850 |
| 2024-01-23 | 5.63 | $5.84 | 500 |
| 2024-01-22 | 5.62 | $5.62 | 9100 |
| 2024-01-19 | 5.62 | $5.62 | 14027 |
| 2024-01-18 | 5.61 | $5.59 | 6000 |
| 2024-01-17 | 5.61 | $5.59 | 2900 |
| 2024-01-16 | 5.59 | $5.59 | 8534 |
| 2024-01-12 | 5.58 | $5.59 | 4900 |
| 2024-01-11 | 5.56 | $5.59 | 2800 |
| 2024-01-10 | 5.54 | $5.59 | 2100 |
| 2024-01-09 | 5.52 | $5.59 | 3700 |
| 2024-01-08 | 5.50 | $5.56 | 5500 |
| 2024-01-05 | 5.48 | $5.62 | 9232 |
| 2024-01-04 | 5.45 | $5.60 | 18800 |
| 2024-01-03 | 5.41 | $5.49 | 19248 |
| 2024-01-02 | 5.39 | $5.70 | 1711 |
| 2023-12-29 | 5.35 | $5.74 | 1600 |
| 2023-12-28 | 5.31 | $5.79 | 1600 |
| 2023-12-27 | 5.27 | $5.87 | 3100 |
| 2023-12-26 | 5.23 | $5.31 | 200 |
| 2023-12-22 | 5.21 | $5.68 | 417 |
| 2023-12-21 | 5.18 | $5.67 | 4127 |
| 2023-12-20 | 5.15 | $5.54 | 600 |
| 2023-12-19 | 5.12 | $5.54 | 21800 |
| 2023-12-18 | 5.10 | $5.47 | 10200 |
| 2023-12-15 | 5.08 | $5.32 | 4000 |
| 2023-12-14 | 5.07 | $5.32 | 16300 |
| 2023-12-13 | 5.07 | $5.29 | 24823 |
| 2023-12-12 | 5.08 | $5.07 | 6000 |
| 2023-12-11 | 5.09 | $5.22 | 14700 |
| 2023-12-08 | 5.10 | $5.22 | 14670 |
| 2023-12-07 | 5.10 | $5.13 | 10800 |
| 2023-12-06 | 5.11 | $4.94 | 8450 |
| 2023-12-05 | 5.14 | $4.94 | 2200 |
| 2023-12-04 | 5.17 | $4.94 | 6500 |
| 2023-12-01 | 5.19 | $5.01 | 1913 |
| 2023-11-30 | 5.21 | $4.83 | 15123 |
| 2023-11-29 | 5.22 | $5.06 | 4500 |
| 2023-11-28 | 5.23 | $5.04 | 13500 |
| 2023-11-27 | 5.23 | $5.01 | 4500 |
| 2023-11-24 | 5.23 | $5.01 | 18900 |
| 2023-11-22 | 5.23 | $5.01 | 19145 |
| 2023-11-21 | 5.24 | $5.08 | 1100 |
| 2023-11-20 | 5.24 | $5.08 | 29200 |
| 2023-11-17 | 5.24 | $5.13 | 13100 |
| 2023-11-16 | 5.25 | $5.01 | 57400 |
| 2023-11-15 | 5.26 | $5.45 | 5500 |
| 2023-11-14 | 5.25 | $5.45 | 7600 |
| 2023-11-13 | 5.26 | $5.32 | 7426 |
| 2023-11-10 | 5.27 | $5.31 | 4050 |
| 2023-11-09 | 5.28 | $5.31 | 2600 |
| 2023-11-08 | 5.30 | $5.31 | 4803 |
| 2023-11-07 | 5.32 | $5.48 | 1550 |
| 2023-11-06 | 5.34 | $5.48 | 10530 |
| 2023-11-03 | 5.35 | $5.37 | 500 |
| 2023-11-02 | 5.37 | $5.37 | 4344 |
| 2023-11-01 | 5.39 | $5.21 | 1800 |
| 2023-10-31 | 5.41 | $5.10 | 4800 |
| 2023-10-30 | 5.44 | $5.10 | 838 |
| 2023-10-27 | 5.48 | $5.05 | 1800 |
| 2023-10-26 | 5.52 | $5.05 | 2020 |
| 2023-10-25 | 5.57 | $5.10 | 1700 |
| 2023-10-24 | 5.62 | $5.10 | 17104 |
| 2023-10-23 | 5.66 | $5.17 | 3000 |
| 2023-10-20 | 5.71 | $5.19 | 2500 |
| 2023-10-19 | 5.75 | $5.25 | 4211 |
| 2023-10-18 | 5.79 | $5.37 | 300 |
| 2023-10-17 | 5.84 | $5.60 | 1218 |
| 2023-10-16 | 5.87 | $5.49 | 18000 |
| 2023-10-13 | 5.91 | $5.55 | 3020 |
| 2023-10-12 | 5.96 | $5.58 | 7446 |
| 2023-10-11 | 5.98 | $5.81 | 1900 |
| 2023-10-10 | 6.00 | $5.81 | 3600 |
| 2023-10-09 | 6.02 | $5.75 | 2000 |
| 2023-10-06 | 6.04 | $5.75 | 3900 |
| 2023-10-05 | 6.05 | $5.80 | 6000 |
| 2023-10-04 | 6.05 | $5.67 | 2100 |
| 2023-10-03 | 6.08 | $5.67 | 4310 |
| 2023-10-02 | 6.10 | $5.76 | 9721 |
| 2023-09-29 | 6.13 | $5.95 | 2816 |
| 2023-09-28 | 6.14 | $5.96 | 5200 |
| 2023-09-27 | 6.16 | $6.08 | 900 |
| 2023-09-26 | 6.17 | $6.08 | 3300 |
| 2023-09-25 | 6.19 | $6.08 | 3349 |
| 2023-09-22 | 6.21 | $6.06 | 7536 |
| 2023-09-21 | 6.22 | $6.06 | 2011 |
| 2023-09-20 | 6.24 | $6.26 | 2500 |
| 2023-09-19 | 6.24 | $6.30 | 600 |
| 2023-09-18 | 6.24 | $6.30 | 13448 |
| 2023-09-15 | 6.25 | $6.41 | 4322 |
| 2023-09-14 | 6.24 | $6.12 | 1100 |
| 2023-09-13 | 6.26 | $6.12 | 11209 |
| 2023-09-12 | 6.27 | $6.25 | 25300 |
| 2023-09-11 | 6.27 | $6.10 | 2400 |
| 2023-09-08 | 6.27 | $5.89 | 1650 |
| 2023-09-07 | 6.29 | $5.89 | 6715 |
| 2023-09-06 | 6.30 | $6.21 | 2200 |
| 2023-09-05 | 6.29 | $6.21 | — |
| 2023-09-01 | 6.29 | $6.21 | 200 |
| 2023-08-31 | 6.28 | $6.29 | 3900 |
| 2023-08-30 | 6.28 | $6.34 | 35834 |
| 2023-08-29 | 6.27 | $6.30 | 61700 |
| 2023-08-28 | 6.27 | $6.40 | — |
| 2023-08-25 | 6.27 | $6.40 | — |
| 2023-08-24 | 6.27 | $6.40 | 200 |
| 2023-08-23 | 6.28 | $6.34 | 5740 |
| 2023-08-22 | 6.28 | $6.35 | — |
| 2023-08-21 | 6.28 | $6.35 | — |
| 2023-08-18 | 6.28 | $6.35 | — |
| 2023-08-17 | 6.28 | $6.35 | 500 |
| 2023-08-16 | 6.29 | $6.39 | 700 |
| 2023-08-15 | 6.29 | $6.38 | 2521 |
| 2023-08-14 | 6.28 | $6.22 | — |
| 2023-08-11 | 6.28 | $6.22 | 2400 |
| 2023-08-10 | 6.27 | $6.15 | 1000 |
| 2023-08-09 | 6.27 | $6.08 | — |
| 2023-08-08 | 6.28 | $6.08 | 600 |
| 2023-08-07 | 6.28 | $6.12 | 713 |
| 2023-08-04 | 6.28 | $6.16 | 64200 |
| 2023-08-03 | 6.28 | $6.13 | 400 |
| 2023-08-02 | 6.28 | $6.13 | 2100 |
| 2023-08-01 | 6.28 | $6.43 | — |
| 2023-07-31 | 6.27 | $6.43 | — |
| 2023-07-28 | 6.26 | $6.43 | — |
| 2023-07-27 | 6.25 | $6.43 | 100 |
| 2023-07-26 | 6.22 | $6.38 | 1030 |
| 2023-07-25 | 6.21 | $6.30 | 125 |
| 2023-07-24 | 6.19 | $6.35 | 100 |
| 2023-07-21 | 6.17 | $6.48 | — |
| 2023-07-20 | 6.16 | $6.48 | — |
| 2023-07-19 | 6.15 | $6.48 | 1342 |
| 2023-07-18 | 6.13 | $6.14 | 5700 |
| 2023-07-17 | 6.13 | $6.14 | 1300 |
| 2023-07-14 | 6.12 | $6.14 | 1300 |
| 2023-07-13 | 6.12 | $6.14 | — |
| 2023-07-12 | 6.13 | $6.14 | — |
| 2023-07-11 | 6.14 | $6.14 | 2232 |
| 2023-07-10 | 6.16 | $6.15 | — |
| 2023-07-07 | 6.19 | $6.15 | 100 |
| 2023-07-06 | 6.22 | $6.13 | — |
| 2023-07-05 | 6.25 | $6.13 | 3133 |
| 2023-07-03 | 6.28 | $6.20 | — |
| 2023-06-30 | 6.32 | $6.20 | — |
| 2023-06-29 | 6.37 | $6.20 | 14913 |
| 2023-06-28 | 6.41 | $6.02 | — |
| 2023-06-27 | 6.46 | $6.02 | 1000 |
| 2023-06-26 | 6.51 | $6.01 | 1200 |
| 2023-06-23 | 6.57 | $5.93 | 16100 |
| 2023-06-22 | 6.62 | $6.16 | 10400 |
| 2023-06-21 | 6.67 | $6.28 | 13638 |
| 2023-06-20 | 6.70 | $6.10 | 14739 |
| 2023-06-16 | 6.75 | $6.12 | 800 |
| 2023-06-15 | 6.79 | $6.10 | 14000 |
| 2023-06-14 | 6.83 | $6.00 | 1301 |
| 2023-06-13 | 6.88 | $6.42 | 800 |
| 2023-06-12 | 6.91 | $6.38 | 8043 |
| 2023-06-09 | 6.94 | $6.51 | 5201 |
| 2023-06-08 | 6.95 | $6.72 | — |
| 2023-06-07 | 6.95 | $6.72 | — |
| 2023-06-06 | 6.94 | $6.72 | — |
| 2023-06-05 | 6.94 | $6.72 | 200 |
| 2023-06-02 | 6.98 | $7.09 | — |
| 2023-06-01 | 7.01 | $7.09 | — |
| 2023-05-31 | 7.04 | $7.09 | — |
| 2023-05-30 | 7.08 | $7.09 | 300 |
| 2023-05-26 | 7.12 | $7.04 | — |
| 2023-05-25 | 7.17 | $7.04 | — |
| 2023-05-24 | 7.21 | $7.04 | — |
| 2023-05-23 | 7.26 | $7.04 | 1125 |
| 2023-05-22 | 7.31 | $6.99 | — |
| 2023-05-19 | 7.36 | $6.99 | — |
| 2023-05-18 | 7.41 | $6.99 | 1100 |
| 2023-05-17 | 7.47 | $6.99 | 101 |
| 2023-05-16 | 7.52 | $7.00 | — |
| 2023-05-15 | 7.57 | $7.00 | 1100 |
| 2023-05-12 | 7.62 | $6.83 | — |
| 2023-05-11 | 7.69 | $6.83 | 1120 |
| 2023-05-10 | 7.75 | $6.61 | 200 |
| 2023-05-09 | 7.83 | $6.63 | 400 |
| 2023-05-08 | 7.90 | $6.69 | 1800 |
| 2023-05-05 | 7.97 | $7.59 | — |
| 2023-05-04 | 7.99 | $7.59 | 2300 |
| 2023-05-03 | 8.01 | $7.65 | 300 |
| 2023-05-02 | 8.03 | $7.93 | — |
| 2023-05-01 | 8.03 | $7.93 | 15028 |
| 2023-04-28 | 8.04 | $8.00 | 3700 |
| 2023-04-27 | 8.03 | $7.85 | 625 |
| 2023-04-26 | 8.04 | $8.04 | — |
| 2023-04-25 | 8.03 | $8.04 | — |
| 2023-04-24 | 8.02 | $8.04 | — |
| 2023-04-21 | 8.01 | $8.04 | — |
| 2023-04-20 | 8.00 | $8.04 | — |
| 2023-04-19 | 7.99 | $8.04 | 100 |
| 2023-04-18 | 7.98 | $8.05 | — |
| 2023-04-17 | 7.97 | $8.05 | 530 |
| 2023-04-14 | 7.94 | $8.09 | 2930 |
| 2023-04-13 | 7.91 | $8.12 | 1200 |
| 2023-04-12 | 7.89 | $8.13 | — |
| 2023-04-11 | 7.88 | $8.13 | 500 |
| 2023-04-10 | 7.86 | $7.97 | 1500 |
| 2023-04-06 | 7.86 | $7.97 | 306 |
| 2023-04-05 | 7.87 | $8.03 | — |
| 2023-04-04 | 7.88 | $8.03 | 128 |
| 2023-04-03 | 7.89 | $8.05 | 10900 |
| 2023-03-31 | 7.90 | $8.06 | 4700 |
| 2023-03-30 | 7.91 | $7.92 | — |
| 2023-03-29 | 7.94 | $7.92 | — |
| 2023-03-28 | 7.97 | $7.92 | 300 |
| 2023-03-27 | 7.99 | $7.88 | 500 |
| 2023-03-24 | 8.02 | $7.82 | 45010 |
| 2023-03-23 | 8.06 | $7.86 | — |
| 2023-03-22 | 8.09 | $7.82 | 300 |
| 2023-03-21 | 8.12 | $7.82 | 3300 |
| 2023-03-20 | 8.15 | $7.78 | 1100 |
| 2023-03-17 | 8.19 | $7.53 | — |
| 2023-03-16 | 8.24 | $7.53 | 7125 |
| 2023-03-15 | 8.30 | $7.64 | 4000 |
| 2023-03-14 | 8.35 | $7.84 | 600 |
| 2023-03-13 | 8.39 | $7.81 | 2000 |
| 2023-03-10 | 8.43 | $7.98 | 200 |
| 2023-03-09 | 8.45 | $8.16 | 310 |
| 2023-03-08 | 8.48 | $8.16 | 500 |
| 2023-03-07 | 8.50 | $8.26 | 100 |
| 2023-03-06 | 8.52 | $8.27 | 200 |
| 2023-03-03 | 8.53 | $8.33 | 100 |
| 2023-03-02 | 8.55 | $8.44 | 6000 |
| 2023-03-01 | 8.57 | $8.46 | 4300 |
| 2023-02-28 | 8.57 | $8.47 | 55436 |
| 2023-02-27 | 8.57 | $8.49 | 6800 |
| 2023-02-24 | 8.57 | $8.46 | — |
| 2023-02-23 | 8.58 | $8.46 | 2000 |
| 2023-02-22 | 8.58 | $8.49 | 713 |
| 2023-02-21 | 8.58 | $8.45 | 1100 |
| 2023-02-17 | 8.58 | $8.56 | 2200 |
| 2023-02-16 | 8.57 | $8.53 | 2400 |
| 2023-02-15 | 8.57 | $8.67 | 26602 |
| 2023-02-14 | 8.55 | $8.74 | 18520 |
| 2023-02-13 | 8.54 | $8.60 | 2430 |
| 2023-02-10 | 8.53 | $8.58 | 46600 |
| 2023-02-09 | 8.52 | $8.51 | 82000 |
| 2023-02-08 | 8.51 | $8.66 | 4100 |
| 2023-02-07 | 8.49 | $8.55 | 1600 |
| 2023-02-06 | 8.48 | $8.60 | 17348 |
| 2023-02-03 | 8.37 | $8.64 | 1730 |
| 2023-02-02 | 8.25 | $8.69 | 4134 |
| 2023-02-01 | 8.13 | $8.72 | 5200 |
| 2023-01-31 | 8.00 | $8.59 | 117106 |
| 2023-01-30 | 7.88 | $8.50 | 12627 |
| 2023-01-27 | 7.76 | $8.49 | — |
| 2023-01-26 | 7.64 | $8.49 | 530 |
| 2023-01-25 | 7.51 | $8.51 | — |
| 2023-01-24 | 7.39 | $8.51 | 1200 |
| 2023-01-23 | 7.26 | $8.50 | 10233 |
| 2023-01-20 | 7.14 | $8.40 | 300 |
| 2023-01-19 | 7.01 | $8.37 | — |
| 2023-01-18 | 6.87 | $8.37 | 200 |
| 2023-01-17 | 6.72 | $8.45 | — |
| 2023-01-13 | 6.58 | $8.45 | 600 |
| 2023-01-12 | 6.46 | $8.40 | 3200 |
| 2023-01-11 | 6.33 | $8.31 | 3231 |
| 2023-01-10 | 6.20 | $8.25 | 9530 |
| 2023-01-09 | 6.07 | $8.34 | 71500 |
| 2023-01-06 | 5.94 | $6.35 | — |
| 2023-01-05 | 5.90 | $6.35 | 4400 |
| 2023-01-04 | 5.86 | $6.28 | 2412 |
| 2023-01-03 | 5.84 | $6.02 | 3030 |
| 2022-12-30 | 5.83 | $6.22 | 302 |
| 2022-12-29 | 5.81 | $6.19 | 2121 |
| 2022-12-28 | 5.79 | $5.99 | 1400 |
| 2022-12-27 | 5.77 | $6.03 | — |
| 2022-12-23 | 5.77 | $6.03 | 200 |
| 2022-12-22 | 5.76 | $5.86 | 3500 |
| 2022-12-21 | 5.76 | $6.09 | 200 |
| 2022-12-20 | 5.73 | $5.79 | 38925 |
| 2022-12-19 | 5.73 | $5.57 | 2200 |
| 2022-12-16 | 5.74 | $5.51 | 8911 |
| 2022-12-15 | 5.75 | $5.66 | 17000 |
| 2022-12-14 | 5.75 | $5.89 | 4300 |
| 2022-12-13 | 5.76 | $5.77 | 5700 |
| 2022-12-12 | 5.76 | $5.72 | 31200 |
| 2022-12-09 | 5.77 | $5.80 | 13010 |
| 2022-12-08 | 5.76 | $5.63 | 4200 |
| 2022-12-07 | 5.75 | $5.62 | 4000 |
| 2022-12-06 | 5.74 | $5.60 | 21100 |
| 2022-12-05 | 5.74 | $5.80 | 2600 |
| 2022-12-02 | 5.72 | $5.91 | 1000 |
| 2022-12-01 | 5.68 | $5.82 | 600 |
| 2022-11-30 | 5.64 | $5.76 | 1300 |
| 2022-11-29 | 5.61 | $5.58 | 1300 |
| 2022-11-28 | 5.59 | $5.90 | — |
| 2022-11-25 | 5.55 | $5.90 | 100 |
| 2022-11-23 | 5.51 | $5.78 | 3500 |
| 2022-11-22 | 5.48 | $5.65 | — |
| 2022-11-21 | 5.45 | $5.65 | 300 |
| 2022-11-18 | 5.42 | $5.83 | 1200 |
| 2022-11-17 | 5.38 | $5.71 | 3403 |
| 2022-11-16 | 5.35 | $5.76 | 10006 |
| 2022-11-15 | 5.31 | $5.91 | 2303 |
| 2022-11-14 | 5.27 | $5.90 | 100 |
| 2022-11-11 | 5.22 | $5.90 | 11900 |
| 2022-11-10 | 5.16 | $5.60 | 3844 |
| 2022-11-09 | 5.12 | $5.41 | — |
| 2022-11-08 | 5.08 | $5.41 | 22600 |
| 2022-11-07 | 5.05 | $5.54 | 6022 |
| 2022-11-04 | 5.03 | $5.50 | 17700 |
| 2022-11-03 | 5.02 | $5.06 | 38700 |
| 2022-11-02 | 5.02 | $5.14 | — |
| 2022-11-01 | 5.03 | $5.14 | — |
| 2022-10-31 | 5.04 | $5.14 | 2908 |
| 2022-10-28 | 5.04 | $5.16 | 1005 |
| 2022-10-27 | 5.03 | $5.07 | 100 |
| 2022-10-26 | 5.02 | $5.07 | 100 |
| 2022-10-25 | 5.02 | $5.07 | 100 |
| 2022-10-24 | 5.01 | $5.07 | 5037 |
| 2022-10-21 | 5.02 | $5.01 | 523 |
| 2022-10-20 | 5.02 | $5.07 | 100 |
| 2022-10-19 | 5.03 | $5.07 | 9400 |
| 2022-10-18 | 5.05 | $5.12 | 400 |
| 2022-10-17 | 5.07 | $4.77 | 100 |
| 2022-10-14 | 5.11 | $4.77 | 100 |
| 2022-10-13 | 5.15 | $4.77 | 210 |
| 2022-10-12 | 5.20 | $4.71 | 1300 |
| 2022-10-11 | 5.25 | $4.74 | 1844 |
| 2022-10-10 | 5.29 | $5.20 | — |
| 2022-10-07 | 5.34 | $5.20 | — |
| 2022-10-06 | 5.38 | $5.20 | 1600 |
| 2022-10-05 | 5.42 | $5.25 | 200 |
| 2022-10-04 | 5.44 | $5.25 | — |
| 2022-10-03 | 5.47 | $5.25 | 300 |
| 2022-09-30 | 5.49 | $4.96 | 325 |
| 2022-09-29 | 5.53 | $4.90 | 700 |
| 2022-09-28 | 5.58 | $5.05 | 700 |
| 2022-09-27 | 5.64 | $4.90 | 8110 |
| 2022-09-26 | 5.70 | $5.15 | 300 |
| 2022-09-23 | 5.75 | $5.01 | 3521 |
| 2022-09-22 | 5.83 | $5.31 | 114 |
| 2022-09-21 | 5.88 | $5.46 | — |
| 2022-09-20 | 5.93 | $5.46 | 900 |
| 2022-09-19 | 5.98 | $5.61 | 100 |
| 2022-09-16 | 6.03 | $5.61 | 25200 |
| 2022-09-15 | 6.09 | $5.73 | 100 |
| 2022-09-14 | 6.15 | $5.73 | 308 |
| 2022-09-13 | 6.22 | $5.66 | 145 |
| 2022-09-12 | 6.30 | $6.16 | 1630 |
| 2022-09-09 | 6.36 | $6.00 | 10502 |
| 2022-09-08 | 6.41 | $5.87 | 500 |
| 2022-09-07 | 6.47 | $5.76 | 2100 |
| 2022-09-06 | 6.51 | $5.85 | 1439 |
| 2022-09-02 | 6.54 | $5.67 | 1032 |
| 2022-09-01 | 6.59 | $5.67 | 3643 |
| 2022-08-31 | 6.69 | $6.01 | 1400 |
| 2022-08-30 | 6.79 | $6.15 | 100 |
| 2022-08-29 | 6.87 | $6.15 | 100 |
| 2022-08-26 | 6.95 | $6.15 | 121 |
| 2022-08-25 | 7.03 | $6.49 | 100 |
| 2022-08-24 | 7.07 | $6.49 | 400 |
| 2022-08-23 | 7.11 | $6.42 | 300 |
| 2022-08-22 | 7.14 | $6.38 | 1009 |
| 2022-08-19 | 7.19 | $6.68 | 525 |
| 2022-08-18 | 7.22 | $6.81 | 100 |
| 2022-08-17 | 7.24 | $6.81 | 4300 |
| 2022-08-16 | 7.25 | $7.23 | 100 |
| 2022-08-15 | 7.21 | $7.23 | 202 |
| 2022-08-12 | 7.18 | $7.28 | 8700 |
| 2022-08-11 | 7.13 | $7.08 | 100 |
| 2022-08-10 | 7.09 | $7.08 | 101 |
| 2022-08-09 | 7.06 | $6.55 | — |
| 2022-08-08 | 7.07 | $6.55 | 147 |
| 2022-08-05 | 7.08 | $6.52 | 5300 |
| 2022-08-04 | 7.09 | $7.81 | 321 |
| 2022-08-03 | 7.03 | $8.02 | 2800 |
| 2022-08-02 | 6.95 | $7.63 | 400 |
| 2022-08-01 | 6.89 | $7.78 | — |
| 2022-07-29 | 6.82 | $7.78 | 5400 |
| 2022-07-28 | 6.75 | $7.33 | 1520 |
| 2022-07-27 | 6.74 | $7.17 | — |
| 2022-07-26 | 6.73 | $7.17 | 200 |
| 2022-07-25 | 6.72 | $7.29 | 1100 |
| 2022-07-22 | 6.71 | $7.26 | 1329 |
| 2022-07-21 | 6.67 | $7.16 | 3304 |
| 2022-07-20 | 6.64 | $7.03 | 8122 |
| 2022-07-19 | 6.63 | $6.52 | 2100 |
| 2022-07-18 | 6.63 | $6.52 | 300 |
| 2022-07-15 | 6.65 | $6.29 | 245 |
| 2022-07-14 | 6.69 | $6.30 | 800 |
| 2022-07-13 | 6.72 | $6.52 | 200 |
| 2022-07-12 | 6.79 | $6.76 | 3100 |
| 2022-07-11 | 6.86 | $6.76 | 3600 |
| 2022-07-08 | 6.94 | $6.76 | 2207 |
| 2022-07-07 | 7.03 | $6.51 | 3850 |
| 2022-07-06 | 7.15 | $6.51 | 414 |
| 2022-07-05 | 7.25 | $6.34 | 200 |
| 2022-07-01 | 7.36 | $6.44 | 3975 |
| 2022-06-30 | 7.45 | $6.44 | 300 |
| 2022-06-29 | 7.53 | $7.10 | 3442 |
| 2022-06-28 | 7.59 | $6.93 | 6900 |
| 2022-06-27 | 7.64 | $7.05 | 3113 |
| 2022-06-24 | 7.69 | $7.04 | 10302 |
| 2022-06-23 | 7.72 | $6.44 | 1200 |
| 2022-06-22 | 7.79 | $6.59 | 21619 |
| 2022-06-21 | 7.85 | $6.78 | 12100 |
| 2022-06-17 | 7.90 | $6.52 | 34943 |
| 2022-06-16 | 7.96 | $6.83 | 8942 |
| 2022-06-15 | 8.00 | $7.15 | 900 |
| 2022-06-14 | 8.02 | $6.87 | 2210 |
| 2022-06-13 | 8.05 | $8.02 | 4100 |
| 2022-06-10 | 8.02 | $8.02 | 10230 |
| 2022-06-09 | 7.99 | $8.48 | 16902 |
| 2022-06-08 | 7.95 | $8.57 | 65000 |
| 2022-06-07 | 7.91 | $8.78 | 13001 |
| 2022-06-06 | 7.87 | $8.60 | 636 |
| 2022-06-03 | 7.85 | $8.58 | 7430 |
| 2022-06-02 | 7.86 | $8.12 | — |
| 2022-06-01 | 7.89 | $8.12 | 1700 |
| 2022-05-31 | 7.92 | $8.26 | 500 |
| 2022-05-27 | 7.93 | $7.99 | — |
| 2022-05-26 | 7.97 | $7.99 | 800 |
| 2022-05-25 | 8.00 | $7.71 | 1200 |
| 2022-05-24 | 8.05 | $7.77 | 1300 |
| 2022-05-23 | 8.10 | $7.84 | 500 |
| 2022-05-20 | 8.15 | $7.76 | — |
| 2022-05-19 | 8.21 | $7.76 | 800 |
| 2022-05-18 | 8.29 | $7.69 | 1600 |
| 2022-05-17 | 8.39 | $7.46 | — |
| 2022-05-16 | 8.49 | $7.46 | — |
| 2022-05-13 | 8.56 | $7.46 | — |
| 2022-05-12 | 8.64 | $7.47 | 3300 |
| 2022-05-11 | 8.71 | $7.69 | 2000 |
| 2022-05-10 | 8.76 | $7.67 | 700 |
| 2022-05-09 | 8.83 | $7.98 | 2800 |
| 2022-05-06 | 8.90 | $8.25 | 400 |
| 2022-05-05 | 8.96 | $8.69 | — |
| 2022-05-04 | 9.00 | $8.69 | 1300 |
| 2022-05-03 | 9.05 | $8.73 | 101 |
| 2022-05-02 | 9.11 | $8.51 | 1700 |
| 2022-04-29 | 9.17 | $8.81 | 710 |
| 2022-04-28 | 9.23 | $8.58 | 203 |
| 2022-04-27 | 9.30 | $8.71 | — |
| 2022-04-26 | 9.36 | $8.71 | 500 |
| 2022-04-25 | 9.41 | $8.89 | 200 |
| 2022-04-22 | 9.46 | $9.04 | 5600 |
| 2022-04-21 | 9.50 | $9.36 | 1500 |
| 2022-04-20 | 9.51 | $9.68 | 600 |
| 2022-04-19 | 9.50 | $9.34 | 13300 |
| 2022-04-18 | 9.50 | $9.03 | — |
| 2022-04-14 | 9.53 | $9.03 | 104 |
| 2022-04-13 | 9.55 | $8.79 | — |
| 2022-04-12 | 9.58 | $8.79 | 37743 |
| 2022-04-11 | 9.60 | $9.00 | 338 |
| 2022-04-08 | 9.59 | $9.45 | 500 |
| 2022-04-07 | 9.59 | $9.34 | 505 |
| 2022-04-06 | 9.59 | $9.45 | 119 |
| 2022-04-05 | 9.59 | $9.70 | 400 |
| 2022-04-04 | 9.57 | $9.99 | 4314 |
| 2022-04-01 | 9.53 | $9.68 | 9000 |
| 2022-03-31 | 9.54 | $9.95 | 600 |
| 2022-03-30 | 9.55 | $10.01 | 7023 |
| 2022-03-29 | 9.56 | $9.94 | 1200 |
| 2022-03-28 | 9.57 | $9.73 | 3100 |
| 2022-03-25 | 9.59 | $9.81 | 100 |
| 2022-03-24 | 9.60 | $9.86 | 21520 |
| 2022-03-23 | 9.60 | $9.57 | 600 |
| 2022-03-22 | 9.63 | $9.45 | — |
| 2022-03-21 | 9.68 | $9.45 | 3400 |
| 2022-03-18 | 9.72 | $9.62 | 18100 |
| 2022-03-17 | 9.76 | $9.49 | 1000 |
| 2022-03-16 | 9.84 | $9.39 | 2100 |
| 2022-03-15 | 9.93 | $9.05 | 1514 |
| 2022-03-14 | 10.04 | $8.91 | 2600 |
| 2022-03-11 | 10.16 | $9.40 | 1017 |
| 2022-03-10 | 10.27 | $9.39 | 400 |
| 2022-03-09 | 10.41 | $9.45 | 2800 |
| 2022-03-08 | 10.53 | $9.28 | 406 |
| 2022-03-07 | 10.65 | $9.20 | 3500 |
| 2022-03-04 | 10.78 | $9.89 | 900 |
| 2022-03-03 | 10.88 | $10.08 | 4000 |
| 2022-03-02 | 10.98 | $10.18 | — |
| 2022-03-01 | 11.08 | $10.18 | — |
| 2022-02-28 | 11.17 | $10.18 | 104 |
| 2022-02-25 | 11.26 | $10.07 | 100 |
| 2022-02-24 | 11.35 | $9.83 | 600 |
| 2022-02-23 | 11.45 | $10.11 | 4300 |
| 2022-02-22 | 11.55 | $10.35 | 5700 |
| 2022-02-18 | 11.63 | $10.38 | 6300 |
| 2022-02-17 | 11.73 | $10.44 | 8300 |
| 2022-02-16 | 11.82 | $10.99 | 1400 |
| 2022-02-15 | 11.89 | $11.16 | 3604 |
| 2022-02-14 | 11.95 | $11.25 | 1947 |
| 2022-02-11 | 12.00 | $11.30 | 119200 |
| 2022-02-10 | 12.04 | $11.76 | 19400 |
| 2022-02-09 | 12.07 | $12.08 | 2208 |
| 2022-02-08 | 12.05 | $11.93 | 2000 |
| 2022-02-07 | 12.05 | $11.70 | 4002 |
| 2022-02-04 | 12.06 | $11.72 | 3300 |
| 2022-02-03 | 12.07 | $11.82 | 310 |
| 2022-02-02 | 12.07 | $12.19 | — |
| 2022-02-01 | 12.07 | $12.19 | 3800 |
| 2022-01-31 | 12.06 | $11.94 | 5214 |
| 2022-01-28 | 12.06 | $12.05 | 10036 |
| 2022-01-27 | 12.06 | $11.86 | 900 |
| 2022-01-26 | 12.06 | $11.81 | 2000 |
| 2022-01-25 | 12.04 | $12.06 | 500 |
| 2022-01-24 | 12.01 | $12.06 | 6900 |
| 2022-01-21 | 12.00 | $12.19 | 6000 |
| 2022-01-20 | 11.98 | $12.36 | 330 |
| 2022-01-19 | 11.95 | $12.34 | 300 |
| 2022-01-18 | 11.90 | $12.37 | 900 |
| 2022-01-14 | 11.86 | $12.19 | 3600 |
| 2022-01-13 | 11.84 | $12.20 | 1848 |
| 2022-01-12 | 11.80 | $12.24 | 7800 |
| 2022-01-11 | 11.75 | $11.84 | — |
| 2022-01-10 | 11.72 | $11.84 | 802 |
| 2022-01-07 | 11.69 | $12.01 | 500 |
| 2022-01-06 | 11.65 | $11.87 | 1234 |
| 2022-01-05 | 11.63 | $11.85 | 1042 |
| 2022-01-04 | 11.62 | $12.17 | 6100 |
| 2022-01-03 | 11.58 | $11.95 | — |
| 2021-12-31 | 11.53 | $11.95 | 900 |
| 2021-12-30 | 11.51 | $12.00 | 3900 |
| 2021-12-29 | 11.47 | $11.99 | 13210 |
| 2021-12-28 | 11.42 | $11.34 | — |
| 2021-12-27 | 11.43 | $11.34 | 413 |
| 2021-12-23 | 11.44 | $11.93 | 3300 |
| 2021-12-22 | 11.44 | $11.89 | 904 |
| 2021-12-21 | 11.45 | $11.60 | 400 |
| 2021-12-20 | 11.48 | $11.35 | 6336 |
| 2021-12-17 | 11.51 | $11.65 | 9000 |
| 2021-12-16 | 11.54 | $11.87 | 32900 |
| 2021-12-15 | 11.56 | $11.32 | 304 |
| 2021-12-14 | 11.63 | $11.18 | 102 |
| 2021-12-13 | 11.71 | $11.25 | 129 |
| 2021-12-10 | 11.80 | $11.26 | 13950 |
| 2021-12-09 | 11.89 | $11.26 | 500 |
| 2021-12-08 | 11.97 | $11.53 | 117 |
| 2021-12-07 | 12.03 | $11.61 | 2700 |
| 2021-12-06 | 12.07 | $11.32 | 4600 |
| 2021-12-03 | 12.11 | $10.94 | 800 |
| 2021-12-02 | 12.17 | $11.53 | 300 |
| 2021-12-01 | 12.19 | $11.21 | 516 |
| 2021-11-30 | 12.21 | $11.08 | 14808 |
| 2021-11-29 | 12.24 | $11.49 | 20675 |
| 2021-11-26 | 12.25 | $11.49 | 1044 |
| 2021-11-24 | 12.25 | $11.98 | 400 |
| 2021-11-23 | 12.22 | $12.07 | 200 |
| 2021-11-22 | 12.18 | $12.12 | 5500 |
| 2021-11-19 | 12.13 | $12.03 | 7900 |
| 2021-11-18 | 12.10 | $12.29 | 7200 |
| 2021-11-17 | 12.05 | $12.26 | 14129 |
| 2021-11-16 | 12.01 | $12.68 | 3018 |
| 2021-11-15 | 11.93 | $12.76 | 11121 |
| 2021-11-12 | 11.84 | $13.17 | 6312 |
| 2021-11-11 | 11.73 | $13.05 | 15400 |
| 2021-11-10 | 11.60 | $12.74 | 1115 |
| 2021-11-09 | 11.48 | $12.85 | 14222 |
| 2021-11-08 | 11.36 | $12.29 | 500 |
| 2021-11-05 | 11.27 | $12.11 | 600 |
| 2021-11-04 | 11.19 | $12.13 | 2502 |
| 2021-11-03 | 11.12 | $11.94 | 923 |
| 2021-11-02 | 11.03 | $11.68 | 1747 |
| 2021-11-01 | 10.98 | $11.59 | 2545 |
| 2021-10-29 | 10.92 | $11.75 | 2146 |
| 2021-10-28 | 10.88 | $11.58 | 6647 |
| 2021-10-27 | 10.85 | $11.31 | 200 |
| 2021-10-26 | 10.83 | $11.33 | 541 |
| 2021-10-25 | 10.81 | $11.12 | 2000 |
| 2021-10-22 | 10.82 | $11.39 | 400 |
| 2021-10-21 | 10.82 | $11.35 | 1130 |
| 2021-10-20 | 10.82 | $11.46 | 4900 |
| 2021-10-19 | 10.81 | $11.02 | 900 |
| 2021-10-18 | 10.82 | $10.90 | 726 |
| 2021-10-15 | 10.84 | $11.03 | 6700 |
| 2021-10-14 | 10.89 | $10.41 | 900 |
| 2021-10-13 | 10.96 | $10.29 | 1116 |
| 2021-10-12 | 11.04 | $10.42 | 634 |
| 2021-10-11 | 11.10 | $10.58 | 24037 |
| 2021-10-08 | 11.17 | $10.58 | 400 |
| 2021-10-07 | 11.25 | $10.63 | 200 |
| 2021-10-06 | 11.32 | $10.27 | 4014 |
| 2021-10-05 | 11.40 | $10.49 | 1300 |
| 2021-10-04 | 11.49 | $10.54 | 700 |
| 2021-10-01 | 11.58 | $10.86 | 700 |
| 2021-09-30 | 11.64 | $11.04 | 3100 |
| 2021-09-29 | 11.70 | $10.89 | 300 |
| 2021-09-28 | 11.75 | $11.01 | 2330 |
| 2021-09-27 | 11.80 | $11.23 | 3647 |
| 2021-09-24 | 11.84 | $11.30 | 400 |
| 2021-09-23 | 11.89 | $11.36 | 25718 |
| 2021-09-22 | 11.94 | $11.36 | 700 |
| 2021-09-21 | 11.96 | $11.28 | 4204 |
| 2021-09-20 | 11.97 | $11.24 | 6411 |
| 2021-09-17 | 11.98 | $11.92 | 2622 |
| 2021-09-16 | 11.95 | $12.00 | 17701 |
| 2021-09-15 | 11.92 | $11.81 | 400 |
| 2021-09-14 | 11.89 | $11.63 | 500 |
| 2021-09-13 | 11.90 | $11.89 | 4100 |
| 2021-09-10 | 11.87 | $12.15 | 26559 |
| 2021-09-09 | 11.81 | $12.15 | 1100 |
| 2021-09-08 | 11.76 | $11.90 | 401 |
| 2021-09-07 | 11.73 | $12.25 | 2600 |
| 2021-09-03 | 11.67 | $12.24 | 5800 |
| 2021-09-02 | 11.62 | $12.21 | 4300 |
| 2021-09-01 | 11.57 | $12.18 | 3400 |
| 2021-08-31 | 11.51 | $11.98 | 3026 |
| 2021-08-30 | 11.46 | $11.90 | 1718 |
| 2021-08-27 | 11.42 | $12.11 | 2112 |
| 2021-08-26 | 11.36 | $12.20 | 17700 |
| 2021-08-25 | 11.29 | $12.35 | 18317 |
| 2021-08-24 | 11.21 | $11.76 | 5200 |
| 2021-08-23 | 11.15 | $11.57 | 7232 |
| 2021-08-20 | 11.11 | $11.46 | 33000 |
| 2021-08-19 | 11.07 | $11.20 | 3838 |
| 2021-08-18 | 11.03 | $11.49 | 7600 |
| 2021-08-17 | 10.99 | $11.25 | 1208 |
| 2021-08-16 | 10.94 | $11.75 | 21831 |
| 2021-08-13 | 10.84 | $11.28 | 4500 |
| 2021-08-12 | 10.81 | $11.00 | 12917 |
| 2021-08-11 | 10.78 | $11.20 | 5300 |
| 2021-08-10 | 10.74 | $11.15 | 2007 |
| 2021-08-09 | 10.71 | $11.15 | 1208 |
| 2021-08-06 | 10.68 | $11.11 | 1200 |
| 2021-08-05 | 10.64 | $11.30 | 16917 |
| 2021-08-04 | 10.58 | $10.91 | 18400 |
| 2021-08-03 | 10.56 | $11.08 | 200 |
| 2021-08-02 | 10.54 | $11.08 | 3243 |
| 2021-07-30 | 10.54 | $10.87 | 200 |
| 2021-07-29 | 10.54 | $10.84 | 7200 |
| 2021-07-28 | 10.55 | $10.65 | 2520 |
| 2021-07-27 | 10.56 | $10.57 | 1920 |
| 2021-07-26 | 10.59 | $10.80 | 9600 |
| 2021-07-23 | 10.63 | $10.62 | 2115 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.36
2026-07-21
Close Price
$10.66
Vol: 18999
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.08
Average
7.65
Maximum
12.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.36 | $10.66 | 18999 |
| 2026-07-20 | 10.32 | $10.70 | 34200 |
| 2026-07-17 | 10.28 | $10.75 | 3910 |
| 2026-07-16 | 10.24 | $10.98 | 43800 |
| 2026-07-15 | 10.16 | $10.39 | 200 |
| 2026-07-14 | 10.13 | $10.39 | 200 |
| 2026-07-13 | 10.11 | $10.39 | 16416 |
| 2026-07-10 | 10.08 | $10.37 | 31037 |
| 2026-07-09 | 10.05 | $10.17 | 14700 |
| 2026-07-08 | 10.03 | $10.14 | 85000 |
| 2026-07-07 | 10.02 | $10.24 | 41900 |
| 2026-07-06 | 10.00 | $10.36 | 12200 |
| 2026-07-02 | 9.96 | $10.36 | 49842 |
| 2026-07-01 | 9.92 | $9.83 | 500 |
| 2026-06-30 | 9.93 | $9.83 | 500 |
| 2026-06-29 | 9.94 | $9.83 | 60400 |
| 2026-06-26 | 9.95 | $9.94 | 2900 |
| 2026-06-25 | 9.95 | $9.94 | 2900 |
| 2026-06-24 | 9.95 | $9.94 | 26800 |
| 2026-06-23 | 9.95 | $10.22 | 76909 |
| 2026-06-22 | 9.92 | $10.36 | 86905 |
| 2026-06-18 | 9.88 | $10.49 | 1.1M |
| 2026-06-17 | 9.81 | $10.46 | 2908 |
| 2026-06-16 | 9.74 | $10.66 | 43840 |
| 2026-06-15 | 9.65 | $10.51 | 58800 |
| 2026-06-12 | 9.56 | $10.28 | 34600 |
| 2026-06-11 | 9.48 | $10.06 | 8615 |
| 2026-06-10 | 9.42 | $9.82 | 10508 |
| 2026-06-09 | 9.38 | $9.96 | 14942 |
| 2026-06-08 | 9.32 | $10.00 | 6330 |
| 2026-06-05 | 9.24 | $9.85 | 18009 |
| 2026-06-04 | 9.18 | $9.72 | 137043 |
| 2026-06-03 | 9.12 | $9.31 | 200 |
| 2026-06-02 | 9.10 | $9.31 | 200 |
| 2026-06-01 | 9.08 | $9.31 | 1000 |
| 2026-05-29 | 9.06 | $9.30 | 200 |
| 2026-05-28 | 9.03 | $9.30 | 200 |
| 2026-05-27 | 9.00 | $9.30 | 200 |
| 2026-05-26 | 8.97 | $9.30 | 200 |
| 2026-05-22 | 8.94 | $9.30 | 11000 |
| 2026-05-21 | 8.90 | $8.77 | 8618 |
| 2026-05-20 | 8.91 | $8.83 | 200 |
| 2026-05-19 | 8.92 | $8.83 | 200 |
| 2026-05-18 | 8.93 | $8.83 | 100 |
| 2026-05-15 | 8.94 | $8.83 | — |
| 2026-05-14 | 8.96 | $8.83 | 100 |
| 2026-05-13 | 8.97 | $8.83 | 146 |
| 2026-05-12 | 8.98 | $9.08 | 100 |
| 2026-05-11 | 8.97 | $9.08 | 100 |
| 2026-05-08 | 8.96 | $9.15 | 8 |
| 2026-05-07 | 8.94 | $9.15 | 2300 |
| 2026-05-06 | 8.92 | $9.09 | 2107 |
| 2026-05-05 | 8.90 | $9.06 | 8700 |
| 2026-05-04 | 8.88 | $8.72 | 2800 |
| 2026-05-01 | 8.90 | $8.72 | 2800 |
| 2026-04-30 | 8.92 | $8.72 | 2800 |
| 2026-04-29 | 8.94 | $8.48 | 3641 |
| 2026-04-28 | 8.99 | $9.14 | 100 |
| 2026-04-27 | 8.98 | $9.14 | 100 |
| 2026-04-24 | 8.96 | $9.14 | 100 |
| 2026-04-23 | 8.94 | $9.14 | 101 |
| 2026-04-22 | 8.92 | $9.23 | 1009 |
| 2026-04-21 | 8.88 | $9.23 | 100 |
| 2026-04-20 | 8.85 | $9.41 | 4800 |
| 2026-04-17 | 8.79 | $9.28 | 200 |
| 2026-04-16 | 8.74 | $9.16 | 100 |
| 2026-04-15 | 8.69 | $9.03 | 3300 |
| 2026-04-14 | 8.66 | $8.84 | 3300 |
| 2026-04-13 | 8.64 | $8.84 | 3600 |
| 2026-04-10 | 8.62 | $8.71 | 100 |
| 2026-04-09 | 8.61 | $8.71 | 200 |
| 2026-04-08 | 8.60 | $8.71 | 200 |
| 2026-04-07 | 8.58 | $8.46 | 200 |
| 2026-04-06 | 8.60 | $8.45 | 31309 |
| 2026-04-02 | 8.61 | $8.43 | 2242 |
| 2026-04-01 | 8.63 | $8.66 | 100 |
| 2026-03-31 | 8.63 | $8.28 | 100 |
| 2026-03-30 | 8.67 | $8.28 | 1500 |
| 2026-03-27 | 8.71 | $8.31 | 100 |
| 2026-03-26 | 8.75 | $8.31 | 100 |
| 2026-03-25 | 8.79 | $8.31 | 900 |
| 2026-03-24 | 8.85 | $8.22 | 3910 |
| 2026-03-23 | 8.91 | $8.33 | 16200 |
| 2026-03-20 | 8.97 | $8.40 | 422 |
| 2026-03-19 | 9.03 | $8.24 | 1038 |
| 2026-03-18 | 9.12 | $8.55 | 200 |
| 2026-03-17 | 9.18 | $8.91 | 101 |
| 2026-03-16 | 9.20 | $8.67 | 100 |
| 2026-03-13 | 9.26 | $8.91 | 29 |
| 2026-03-12 | 9.30 | $8.91 | 5423 |
| 2026-03-11 | 9.34 | $9.16 | 16100 |
| 2026-03-10 | 9.36 | $9.16 | 40009 |
| 2026-03-09 | 9.38 | $9.02 | 4435 |
| 2026-03-06 | 9.41 | $9.33 | 100 |
| 2026-03-05 | 9.42 | $9.64 | 100 |
| 2026-03-04 | 9.40 | $9.64 | 100 |
| 2026-03-03 | 9.37 | $9.64 | 100 |
| 2026-03-02 | 9.35 | $9.64 | 105 |
| 2026-02-27 | 9.31 | $9.80 | 900 |
| 2026-02-26 | 9.26 | $9.85 | 1200 |
| 2026-02-25 | 9.20 | $9.62 | 4800 |
| 2026-02-24 | 9.16 | $9.59 | 73200 |
| 2026-02-23 | 9.11 | $9.66 | 200 |
| 2026-02-20 | 9.05 | $9.66 | 3426 |
| 2026-02-19 | 8.99 | $9.48 | 100 |
| 2026-02-18 | 8.94 | $9.66 | 35820 |
| 2026-02-17 | 8.86 | $9.67 | 89826 |
| 2026-02-13 | 8.78 | $8.91 | 27300 |
| 2026-02-12 | 8.77 | $8.91 | 100 |
| 2026-02-11 | 8.75 | $8.86 | 23400 |
| 2026-02-10 | 8.74 | $9.06 | 10000 |
| 2026-02-09 | 8.70 | $9.13 | 3900 |
| 2026-02-06 | 8.66 | $8.99 | 14009 |
| 2026-02-05 | 8.62 | $8.70 | 100 |
| 2026-02-04 | 8.62 | $8.70 | 100 |
| 2026-02-03 | 8.61 | $8.70 | 100 |
| 2026-02-02 | 8.60 | $8.71 | 900 |
| 2026-01-30 | 8.59 | $8.96 | 105 |
| 2026-01-29 | 8.55 | $8.99 | 10400 |
| 2026-01-28 | 8.50 | $8.80 | 6700 |
| 2026-01-27 | 8.47 | $8.80 | 6811 |
| 2026-01-26 | 8.43 | $8.62 | 100 |
| 2026-01-23 | 8.42 | $8.62 | 120 |
| 2026-01-22 | 8.39 | $8.61 | 200 |
| 2026-01-21 | 8.37 | $8.61 | 2100 |
| 2026-01-20 | 8.35 | $8.86 | 1800 |
| 2026-01-16 | 8.29 | $8.81 | 5000 |
| 2026-01-15 | 8.24 | $8.34 | 6200 |
| 2026-01-14 | 8.23 | $8.09 | 5700 |
| 2026-01-13 | 8.24 | $8.20 | 5700 |
| 2026-01-12 | 8.25 | $8.20 | 5700 |
| 2026-01-09 | 8.25 | $8.20 | 9900 |
| 2026-01-08 | 8.26 | $8.19 | 100 |
| 2026-01-07 | 8.26 | $8.19 | 100 |
| 2026-01-06 | 8.27 | $8.19 | 100 |
| 2026-01-05 | 8.28 | $8.19 | 200 |
| 2026-01-02 | 8.29 | $8.28 | 100 |
| 2025-12-31 | 8.29 | $8.28 | 100 |
| 2025-12-30 | 8.29 | $8.28 | 100 |
| 2025-12-29 | 8.29 | $8.28 | 200 |
| 2025-12-26 | 8.29 | $8.29 | 500 |
| 2025-12-24 | 8.29 | $8.57 | — |
| 2025-12-23 | 8.26 | $8.57 | 100 |
| 2025-12-22 | 8.23 | $8.40 | 200 |
| 2025-12-19 | 8.21 | $8.40 | 200 |
| 2025-12-18 | 8.19 | $8.40 | 200 |
| 2025-12-17 | 8.17 | $8.38 | 1911 |
| 2025-12-16 | 8.15 | $8.41 | 3438 |
| 2025-12-15 | 8.12 | $8.20 | 1824 |
| 2025-12-12 | 8.11 | $8.15 | 800 |
| 2025-12-11 | 8.11 | $8.09 | 1300 |
| 2025-12-10 | 8.11 | $8.17 | 3300 |
| 2025-12-09 | 8.10 | $8.30 | 3400 |
| 2025-12-08 | 8.08 | $8.12 | 6814 |
| 2025-12-05 | 8.08 | $8.04 | 32748 |
| 2025-12-04 | 8.08 | $8.02 | 3700 |
| 2025-12-03 | 8.09 | $8.02 | 3700 |
| 2025-12-02 | 8.09 | $8.05 | 300 |
| 2025-12-01 | 8.10 | $8.28 | 11001 |
| 2025-11-28 | 8.08 | $8.40 | 12300 |
| 2025-11-26 | 8.04 | $8.12 | 26803 |
| 2025-11-25 | 8.04 | $7.92 | — |
| 2025-11-24 | 8.05 | $7.92 | 3407 |
| 2025-11-21 | 8.06 | $7.92 | 30600 |
| 2025-11-20 | 8.08 | $7.90 | 100 |
| 2025-11-19 | 8.10 | $7.90 | 120 |
| 2025-11-18 | 8.12 | $7.82 | 7900 |
| 2025-11-17 | 8.15 | $7.87 | 2500 |
| 2025-11-14 | 8.18 | $7.87 | 2500 |
| 2025-11-13 | 8.21 | $8.29 | 3507 |
| 2025-11-12 | 8.20 | $8.45 | 3200 |
| 2025-11-11 | 8.18 | $8.45 | 9600 |
| 2025-11-10 | 8.15 | $8.40 | 8507 |
| 2025-11-07 | 8.12 | $8.32 | 2700 |
| 2025-11-06 | 8.10 | $8.32 | 2700 |
| 2025-11-05 | 8.08 | $8.32 | 3045 |
| 2025-11-04 | 8.05 | $8.24 | 2700 |
| 2025-11-03 | 8.03 | $8.26 | 2700 |
| 2025-10-31 | 8.01 | $8.34 | 3002 |
| 2025-10-30 | 7.97 | $8.38 | 200 |
| 2025-10-29 | 7.93 | $8.56 | 100 |
| 2025-10-28 | 7.86 | $8.56 | 13145 |
| 2025-10-27 | 7.79 | $8.49 | 16909 |
| 2025-10-24 | 7.72 | $8.47 | 19900 |
| 2025-10-23 | 7.64 | $8.11 | 16800 |
| 2025-10-22 | 7.59 | $8.04 | 10500 |
| 2025-10-21 | 7.54 | $7.99 | 100 |
| 2025-10-20 | 7.49 | $7.93 | 17400 |
| 2025-10-17 | 7.44 | $8.44 | 19022 |
| 2025-10-16 | 7.34 | $7.19 | — |
| 2025-10-15 | 7.36 | $7.19 | 2000 |
| 2025-10-14 | 7.37 | $6.40 | — |
| 2025-10-13 | 7.48 | $6.40 | 1518 |
| 2025-10-10 | 7.59 | $7.24 | 97529 |
| 2025-10-09 | 7.62 | $7.25 | 1400 |
| 2025-10-08 | 7.66 | $7.43 | 6300 |
| 2025-10-07 | 7.69 | $7.95 | — |
| 2025-10-06 | 7.66 | $7.95 | — |
| 2025-10-03 | 7.63 | $7.95 | — |
| 2025-10-02 | 7.60 | $7.95 | 2300 |
| 2025-10-01 | 7.56 | $7.76 | 245 |
| 2025-09-30 | 7.54 | $7.74 | — |
| 2025-09-29 | 7.52 | $7.74 | 1600 |
| 2025-09-26 | 7.50 | $7.72 | 106 |
| 2025-09-25 | 7.47 | $7.60 | — |
| 2025-09-24 | 7.46 | $7.60 | — |
| 2025-09-23 | 7.44 | $7.60 | 43903 |
| 2025-09-22 | 7.43 | $7.29 | — |
| 2025-09-19 | 7.44 | $7.29 | 11200 |
| 2025-09-18 | 7.46 | $7.43 | 4300 |
| 2025-09-17 | 7.46 | $7.49 | 2100 |
| 2025-09-16 | 7.46 | $7.63 | — |
| 2025-09-15 | 7.44 | $7.63 | 10100 |
| 2025-09-12 | 7.42 | $7.55 | 8100 |
| 2025-09-11 | 7.40 | $7.39 | — |
| 2025-09-10 | 7.41 | $7.39 | 7500 |
| 2025-09-09 | 7.41 | $7.32 | 18200 |
| 2025-09-08 | 7.42 | $7.42 | — |
| 2025-09-05 | 7.42 | $7.42 | — |
| 2025-09-04 | 7.42 | $7.42 | — |
| 2025-09-03 | 7.41 | $7.42 | 500 |
| 2025-09-02 | 7.41 | $7.35 | 1200 |
| 2025-08-29 | 7.42 | $7.35 | 5600 |
| 2025-08-28 | 7.43 | $7.34 | 1016 |
| 2025-08-27 | 7.44 | $7.41 | — |
| 2025-08-26 | 7.44 | $7.41 | — |
| 2025-08-25 | 7.44 | $7.41 | — |
| 2025-08-22 | 7.45 | $7.41 | 35900 |
| 2025-08-21 | 7.45 | $7.21 | 4949 |
| 2025-08-20 | 7.48 | $7.22 | 4619 |
| 2025-08-19 | 7.50 | $7.17 | 4521 |
| 2025-08-18 | 7.54 | $7.32 | 17219 |
| 2025-08-15 | 7.56 | $7.42 | 4419 |
| 2025-08-14 | 7.58 | $7.38 | 4519 |
| 2025-08-13 | 7.60 | $7.47 | 5049 |
| 2025-08-12 | 7.61 | $7.20 | 4900 |
| 2025-08-11 | 7.65 | $6.98 | 813 |
| 2025-08-08 | 7.72 | $7.12 | — |
| 2025-08-07 | 7.79 | $7.12 | 300 |
| 2025-08-06 | 7.86 | $7.66 | — |
| 2025-08-05 | 7.88 | $7.66 | 14546 |
| 2025-08-04 | 7.90 | $7.89 | — |
| 2025-08-01 | 7.90 | $7.89 | — |
| 2025-07-31 | 7.91 | $7.89 | 3724 |
| 2025-07-30 | 7.91 | $7.81 | — |
| 2025-07-29 | 7.92 | $7.81 | 12400 |
| 2025-07-28 | 7.93 | $8.00 | — |
| 2025-07-25 | 7.92 | $8.00 | — |
| 2025-07-24 | 7.91 | $8.00 | 100 |
| 2025-07-23 | 7.90 | $8.16 | 2400 |
| 2025-07-22 | 7.88 | $8.37 | 32500 |
| 2025-07-21 | 7.82 | $8.16 | 4548 |
| 2025-07-18 | 7.79 | $8.21 | — |
| 2025-07-17 | 7.74 | $8.21 | 9400 |
| 2025-07-16 | 7.70 | $8.08 | 22849 |
| 2025-07-15 | 7.65 | $8.02 | — |
| 2025-07-14 | 7.62 | $8.02 | 15100 |
| 2025-07-11 | 7.57 | $7.96 | 300 |
| 2025-07-10 | 7.53 | $8.06 | 5400 |
| 2025-07-09 | 7.48 | $8.02 | — |
| 2025-07-08 | 7.42 | $8.02 | 11121 |
| 2025-07-07 | 7.36 | $7.81 | 1600 |
| 2025-07-03 | 7.31 | $7.76 | 8500 |
| 2025-07-02 | 7.26 | $7.66 | — |
| 2025-07-01 | 7.22 | $7.66 | — |
| 2025-06-30 | 7.17 | $7.66 | 712 |
| 2025-06-27 | 7.12 | $7.51 | 7500 |
| 2025-06-26 | 7.08 | $7.56 | 2208 |
| 2025-06-25 | 7.03 | $7.43 | 6800 |
| 2025-06-24 | 6.99 | $7.60 | 20200 |
| 2025-06-23 | 6.93 | $7.36 | 53900 |
| 2025-06-20 | 6.88 | $7.21 | 34309 |
| 2025-06-18 | 6.84 | $6.97 | 85200 |
| 2025-06-17 | 6.83 | $6.98 | 13319 |
| 2025-06-16 | 6.82 | $7.05 | 49304 |
| 2025-06-13 | 6.79 | $6.94 | 18500 |
| 2025-06-12 | 6.78 | $6.77 | 176400 |
| 2025-06-11 | 6.78 | $6.79 | 32400 |
| 2025-06-10 | 6.78 | $6.86 | 60712 |
| 2025-06-09 | 6.77 | $6.77 | 2300 |
| 2025-06-06 | 6.77 | $6.95 | 8105 |
| 2025-06-05 | 6.75 | $7.05 | 88700 |
| 2025-06-04 | 6.71 | $6.65 | — |
| 2025-06-03 | 6.72 | $6.65 | 4231 |
| 2025-06-02 | 6.73 | $7.00 | — |
| 2025-05-30 | 6.70 | $7.00 | — |
| 2025-05-29 | 6.67 | $7.00 | — |
| 2025-05-28 | 6.63 | $7.00 | — |
| 2025-05-27 | 6.60 | $7.00 | — |
| 2025-05-23 | 6.55 | $7.00 | 700 |
| 2025-05-22 | 6.51 | $6.84 | — |
| 2025-05-21 | 6.47 | $6.84 | 2137 |
| 2025-05-20 | 6.43 | $7.00 | — |
| 2025-05-19 | 6.37 | $7.00 | — |
| 2025-05-16 | 6.31 | $7.00 | — |
| 2025-05-15 | 6.23 | $7.00 | 30300 |
| 2025-05-14 | 6.15 | $6.47 | — |
| 2025-05-13 | 6.12 | $6.47 | — |
| 2025-05-12 | 6.08 | $6.47 | 3100 |
| 2025-05-09 | 6.04 | $6.38 | 17822 |
| 2025-05-08 | 6.00 | $6.34 | 9402 |
| 2025-05-07 | 5.97 | $6.24 | 11000 |
| 2025-05-06 | 5.94 | $6.11 | 11249 |
| 2025-05-05 | 5.92 | $6.16 | — |
| 2025-05-02 | 5.90 | $6.16 | — |
| 2025-05-01 | 5.87 | $6.16 | 6300 |
| 2025-04-30 | 5.84 | $5.97 | — |
| 2025-04-29 | 5.83 | $5.97 | — |
| 2025-04-28 | 5.81 | $5.97 | 5600 |
| 2025-04-25 | 5.79 | $5.96 | — |
| 2025-04-24 | 5.78 | $5.96 | — |
| 2025-04-23 | 5.76 | $5.96 | 2500 |
| 2025-04-22 | 5.74 | $5.75 | — |
| 2025-04-21 | 5.73 | $5.75 | 817 |
| 2025-04-17 | 5.73 | $5.83 | — |
| 2025-04-16 | 5.72 | $5.83 | 8900 |
| 2025-04-15 | 5.71 | $5.76 | — |
| 2025-04-14 | 5.70 | $5.76 | 8500 |
| 2025-04-11 | 5.70 | $5.38 | — |
| 2025-04-10 | 5.73 | $5.38 | — |
| 2025-04-09 | 5.77 | $5.38 | — |
| 2025-04-08 | 5.81 | $5.38 | 7900 |
| 2025-04-07 | 5.86 | $5.55 | — |
| 2025-04-04 | 5.89 | $5.55 | 3920 |
| 2025-04-03 | 5.92 | $5.91 | 17000 |
| 2025-04-02 | 5.92 | $5.87 | 15200 |
| 2025-04-01 | 5.93 | $5.94 | 37907 |
| 2025-03-31 | 5.93 | $5.87 | 18600 |
| 2025-03-28 | 5.94 | $6.03 | — |
| 2025-03-27 | 5.93 | $6.03 | — |
| 2025-03-26 | 5.92 | $6.03 | — |
| 2025-03-25 | 5.90 | $6.03 | — |
| 2025-03-24 | 5.89 | $6.03 | 7149 |
| 2025-03-21 | 5.87 | $5.81 | — |
| 2025-03-20 | 5.88 | $5.81 | — |
| 2025-03-19 | 5.89 | $5.81 | — |
| 2025-03-18 | 5.90 | $5.81 | — |
| 2025-03-17 | 5.91 | $5.81 | — |
| 2025-03-14 | 5.92 | $5.81 | — |
| 2025-03-13 | 5.93 | $5.81 | 18000 |
| 2025-03-12 | 5.94 | $5.83 | 28314 |
| 2025-03-11 | 5.95 | $5.95 | 26100 |
| 2025-03-10 | 5.95 | $5.86 | — |
| 2025-03-07 | 5.96 | $5.86 | 500 |
| 2025-03-06 | 5.97 | $5.96 | 43419 |
| 2025-03-05 | 5.97 | $5.91 | 16718 |
| 2025-03-04 | 5.98 | $5.69 | 23400 |
| 2025-03-03 | 6.01 | $5.78 | 5302 |
| 2025-02-28 | 6.04 | $5.76 | — |
| 2025-02-27 | 6.07 | $5.76 | — |
| 2025-02-26 | 6.10 | $5.76 | — |
| 2025-02-25 | 6.13 | $5.76 | 100 |
| 2025-02-24 | 6.17 | $6.04 | — |
| 2025-02-21 | 6.19 | $6.04 | 19700 |
| 2025-02-20 | 6.20 | $5.92 | — |
| 2025-02-19 | 6.23 | $5.92 | 100 |
| 2025-02-18 | 6.26 | $5.81 | — |
| 2025-02-14 | 6.31 | $5.81 | — |
| 2025-02-13 | 6.36 | $5.81 | — |
| 2025-02-12 | 6.42 | $5.81 | 5700 |
| 2025-02-11 | 6.49 | $5.89 | — |
| 2025-02-10 | 6.55 | $5.89 | 20600 |
| 2025-02-07 | 6.62 | $5.97 | 16800 |
| 2025-02-06 | 6.69 | $6.25 | 10420 |
| 2025-02-05 | 6.73 | $6.32 | 5437 |
| 2025-02-04 | 6.78 | $6.74 | 2900 |
| 2025-02-03 | 6.78 | $6.53 | 2900 |
| 2025-01-31 | 6.81 | $6.72 | — |
| 2025-01-30 | 6.82 | $6.72 | — |
| 2025-01-29 | 6.83 | $6.72 | — |
| 2025-01-28 | 6.84 | $6.72 | 200 |
| 2025-01-27 | 6.85 | $6.71 | — |
| 2025-01-24 | 6.87 | $6.71 | — |
| 2025-01-23 | 6.88 | $6.71 | 2845 |
| 2025-01-22 | 6.90 | $6.64 | — |
| 2025-01-21 | 6.93 | $6.64 | — |
| 2025-01-17 | 6.96 | $6.64 | — |
| 2025-01-16 | 7.00 | $6.64 | — |
| 2025-01-15 | 7.03 | $6.64 | 2915 |
| 2025-01-14 | 7.07 | $6.91 | — |
| 2025-01-13 | 7.09 | $6.91 | — |
| 2025-01-10 | 7.11 | $6.91 | — |
| 2025-01-08 | 7.13 | $6.91 | — |
| 2025-01-07 | 7.16 | $6.91 | — |
| 2025-01-06 | 7.18 | $6.91 | — |
| 2025-01-03 | 7.21 | $6.91 | 11500 |
| 2025-01-02 | 7.24 | $6.93 | 100 |
| 2024-12-31 | 7.27 | $7.03 | — |
| 2024-12-30 | 7.30 | $7.03 | — |
| 2024-12-27 | 7.33 | $7.03 | — |
| 2024-12-26 | 7.36 | $7.03 | — |
| 2024-12-24 | 7.39 | $7.03 | — |
| 2024-12-23 | 7.43 | $7.03 | 505 |
| 2024-12-20 | 7.47 | $7.12 | 2500 |
| 2024-12-19 | 7.51 | $7.20 | — |
| 2024-12-18 | 7.55 | $7.20 | 3600 |
| 2024-12-17 | 7.58 | $7.23 | 700 |
| 2024-12-16 | 7.62 | $7.54 | 4000 |
| 2024-12-13 | 7.63 | $7.60 | 17500 |
| 2024-12-12 | 7.63 | $7.69 | — |
| 2024-12-11 | 7.62 | $7.69 | 302 |
| 2024-12-10 | 7.62 | $7.79 | — |
| 2024-12-09 | 7.60 | $7.79 | 1800 |
| 2024-12-06 | 7.58 | $7.75 | 200 |
| 2024-12-05 | 7.56 | $8.04 | — |
| 2024-12-04 | 7.51 | $8.04 | 105 |
| 2024-12-03 | 7.45 | $7.99 | 800 |
| 2024-12-02 | 7.40 | $7.67 | — |
| 2024-11-29 | 7.37 | $7.67 | 100 |
| 2024-11-27 | 7.34 | $7.71 | 2700 |
| 2024-11-26 | 7.30 | $7.56 | — |
| 2024-11-25 | 7.27 | $7.56 | 44200 |
| 2024-11-22 | 7.24 | $7.27 | 216 |
| 2024-11-21 | 7.23 | $7.50 | 111900 |
| 2024-11-20 | 7.21 | $7.37 | 8842 |
| 2024-11-19 | 7.19 | $7.30 | 11000 |
| 2024-11-18 | 7.18 | $7.45 | 44900 |
| 2024-11-15 | 7.15 | $7.27 | 11900 |
| 2024-11-14 | 7.14 | $7.22 | — |
| 2024-11-13 | 7.13 | $7.22 | 19100 |
| 2024-11-12 | 7.12 | $7.16 | — |
| 2024-11-11 | 7.11 | $7.16 | 5700 |
| 2024-11-08 | 7.11 | $7.07 | 5000 |
| 2024-11-07 | 7.11 | $7.36 | — |
| 2024-11-06 | 7.08 | $7.36 | — |
| 2024-11-05 | 7.06 | $7.36 | 1500 |
| 2024-11-04 | 7.02 | $7.12 | 200 |
| 2024-11-01 | 7.01 | $7.20 | — |
| 2024-10-31 | 6.99 | $7.20 | 230 |
| 2024-10-30 | 6.97 | $7.20 | 2100 |
| 2024-10-29 | 6.95 | $7.12 | — |
| 2024-10-28 | 6.93 | $7.12 | 300 |
| 2024-10-25 | 6.91 | $7.14 | — |
| 2024-10-24 | 6.88 | $7.14 | — |
| 2024-10-23 | 6.86 | $7.14 | — |
| 2024-10-22 | 6.83 | $7.14 | — |
| 2024-10-21 | 6.80 | $7.14 | — |
| 2024-10-18 | 6.76 | $7.14 | — |
| 2024-10-17 | 6.72 | $7.14 | 5923 |
| 2024-10-16 | 6.67 | $6.95 | 1510 |
| 2024-10-15 | 6.65 | $6.90 | — |
| 2024-10-14 | 6.62 | $6.90 | — |
| 2024-10-11 | 6.59 | $6.90 | — |
| 2024-10-10 | 6.56 | $6.90 | 21700 |
| 2024-10-09 | 6.52 | $6.59 | — |
| 2024-10-08 | 6.51 | $6.59 | — |
| 2024-10-07 | 6.51 | $6.59 | 500 |
| 2024-10-04 | 6.50 | $6.80 | — |
| 2024-10-03 | 6.46 | $6.80 | — |
| 2024-10-02 | 6.43 | $6.80 | 3737 |
| 2024-10-01 | 6.39 | $6.80 | 137 |
| 2024-09-30 | 6.35 | $6.68 | 240 |
| 2024-09-27 | 6.31 | $6.53 | 1000 |
| 2024-09-26 | 6.29 | $6.57 | 300 |
| 2024-09-25 | 6.26 | $6.57 | — |
| 2024-09-24 | 6.23 | $6.57 | 500 |
| 2024-09-23 | 6.19 | $6.25 | — |
| 2024-09-20 | 6.19 | $6.25 | — |
| 2024-09-19 | 6.18 | $6.25 | — |
| 2024-09-18 | 6.17 | $6.25 | 5700 |
| 2024-09-17 | 6.16 | $6.24 | 4000 |
| 2024-09-16 | 6.15 | $6.24 | 200 |
| 2024-09-13 | 6.15 | $6.43 | 341 |
| 2024-09-12 | 6.12 | $6.27 | 20802 |
| 2024-09-11 | 6.10 | $6.15 | 2500 |
| 2024-09-10 | 6.09 | $5.85 | 2000 |
| 2024-09-09 | 6.12 | $5.93 | 2100 |
| 2024-09-06 | 6.14 | $5.96 | — |
| 2024-09-05 | 6.16 | $5.96 | 2000 |
| 2024-09-04 | 6.18 | $6.00 | 300 |
| 2024-09-03 | 6.20 | $5.88 | 17900 |
| 2024-08-30 | 6.23 | $6.20 | 110 |
| 2024-08-29 | 6.23 | $6.25 | — |
| 2024-08-28 | 6.23 | $6.25 | 5400 |
| 2024-08-27 | 6.23 | $6.49 | — |
| 2024-08-26 | 6.20 | $6.49 | 200 |
| 2024-08-23 | 6.17 | $6.41 | 36625 |
| 2024-08-22 | 6.15 | $6.19 | 23635 |
| 2024-08-21 | 6.14 | $6.17 | 18500 |
| 2024-08-20 | 6.14 | $6.15 | 200 |
| 2024-08-19 | 6.14 | $6.15 | 3725 |
| 2024-08-16 | 6.14 | $5.79 | — |
| 2024-08-15 | 6.18 | $5.79 | — |
| 2024-08-14 | 6.22 | $5.79 | — |
| 2024-08-13 | 6.26 | $5.79 | 9100 |
| 2024-08-12 | 6.31 | $5.86 | 6200 |
| 2024-08-09 | 6.36 | $5.61 | 100942 |
| 2024-08-08 | 6.44 | $6.10 | — |
| 2024-08-07 | 6.48 | $6.10 | — |
| 2024-08-06 | 6.51 | $6.10 | — |
| 2024-08-05 | 6.56 | $6.10 | 2900 |
| 2024-08-02 | 6.61 | $6.84 | — |
| 2024-08-01 | 6.58 | $6.84 | 100 |
| 2024-07-31 | 6.55 | $6.74 | 1500 |
| 2024-07-30 | 6.54 | $6.74 | 700 |
| 2024-07-29 | 6.51 | $6.57 | — |
| 2024-07-26 | 6.51 | $6.57 | — |
| 2024-07-25 | 6.50 | $6.57 | — |
| 2024-07-24 | 6.49 | $6.57 | 100 |
| 2024-07-23 | 6.49 | $6.69 | — |
| 2024-07-22 | 6.46 | $6.69 | 1032 |
| 2024-07-19 | 6.44 | $6.70 | 234 |
| 2024-07-18 | 6.41 | $6.68 | — |
| 2024-07-17 | 6.39 | $6.68 | — |
| 2024-07-16 | 6.35 | $6.68 | — |
| 2024-07-15 | 6.32 | $6.68 | 2600 |
| 2024-07-12 | 6.28 | $6.51 | 310 |
| 2024-07-11 | 6.26 | $6.40 | 135 |
| 2024-07-10 | 6.24 | $6.38 | 78516 |
| 2024-07-09 | 6.23 | $6.45 | — |
| 2024-07-08 | 6.21 | $6.45 | — |
| 2024-07-05 | 6.18 | $6.45 | 406 |
| 2024-07-03 | 6.15 | $6.63 | 5800 |
| 2024-07-02 | 6.10 | $6.23 | 22600 |
| 2024-07-01 | 6.09 | $6.05 | — |
| 2024-06-28 | 6.09 | $6.05 | 212 |
| 2024-06-27 | 6.10 | $6.05 | 3200 |
| 2024-06-26 | 6.10 | $5.92 | 135 |
| 2024-06-25 | 6.12 | $5.83 | 100 |
| 2024-06-24 | 6.15 | $5.80 | 2000 |
| 2024-06-21 | 6.19 | $5.72 | 92400 |
| 2024-06-20 | 6.24 | $5.91 | 28327 |
| 2024-06-18 | 6.27 | $5.87 | 33100 |
| 2024-06-17 | 6.32 | $5.87 | 60742 |
| 2024-06-14 | 6.36 | $5.99 | 24300 |
| 2024-06-13 | 6.40 | $6.05 | 19041 |
| 2024-06-12 | 6.44 | $6.15 | 8500 |
| 2024-06-11 | 6.47 | $6.02 | — |
| 2024-06-10 | 6.52 | $6.02 | 103 |
| 2024-06-07 | 6.57 | $6.53 | — |
| 2024-06-06 | 6.57 | $6.53 | 2500 |
| 2024-06-05 | 6.58 | $6.77 | — |
| 2024-06-04 | 6.56 | $6.77 | 3300 |
| 2024-06-03 | 6.54 | $6.77 | 4232 |
| 2024-05-31 | 6.51 | $6.62 | 1700 |
| 2024-05-30 | 6.50 | $6.62 | 900 |
| 2024-05-29 | 6.49 | $6.62 | 500 |
| 2024-05-28 | 6.47 | $6.62 | 100 |
| 2024-05-24 | 6.46 | $6.62 | — |
| 2024-05-23 | 6.44 | $6.62 | — |
| 2024-05-22 | 6.42 | $6.62 | — |
| 2024-05-21 | 6.40 | $6.62 | 6137 |
| 2024-05-20 | 6.38 | $6.60 | 102 |
| 2024-05-17 | 6.36 | $6.63 | 4700 |
| 2024-05-16 | 6.33 | $6.65 | 1534 |
| 2024-05-15 | 6.29 | $6.27 | — |
| 2024-05-14 | 6.30 | $6.27 | — |
| 2024-05-13 | 6.30 | $6.27 | — |
| 2024-05-10 | 6.30 | $6.27 | — |
| 2024-05-09 | 6.30 | $6.27 | 400 |
| 2024-05-08 | 6.31 | $6.22 | 1111 |
| 2024-05-07 | 6.32 | $6.29 | — |
| 2024-05-06 | 6.32 | $6.29 | 200 |
| 2024-05-03 | 6.32 | $6.18 | 300 |
| 2024-05-02 | 6.34 | $6.20 | 900 |
| 2024-05-01 | 6.35 | $6.28 | 100 |
| 2024-04-30 | 6.36 | $6.41 | — |
| 2024-04-29 | 6.36 | $6.41 | — |
| 2024-04-26 | 6.35 | $6.41 | 300 |
| 2024-04-25 | 6.34 | $6.52 | — |
| 2024-04-24 | 6.33 | $6.52 | — |
| 2024-04-23 | 6.30 | $6.52 | 1600 |
| 2024-04-22 | 6.28 | $6.41 | — |
| 2024-04-19 | 6.27 | $6.41 | 2100 |
| 2024-04-18 | 6.25 | $6.21 | — |
| 2024-04-17 | 6.26 | $6.21 | — |
| 2024-04-16 | 6.26 | $6.21 | 300 |
| 2024-04-15 | 6.27 | $6.23 | — |
| 2024-04-12 | 6.27 | $6.23 | 5100 |
| 2024-04-11 | 6.28 | $6.25 | 3521 |
| 2024-04-10 | 6.28 | $6.35 | 600 |
| 2024-04-09 | 6.27 | $6.44 | 1000 |
| 2024-04-08 | 6.26 | $6.29 | — |
| 2024-04-05 | 6.25 | $6.29 | — |
| 2024-04-04 | 6.25 | $6.29 | 800 |
| 2024-04-03 | 6.24 | $6.40 | 200 |
| 2024-04-02 | 6.23 | $6.42 | 200 |
| 2024-04-01 | 6.21 | $6.42 | — |
| 2024-03-28 | 6.18 | $6.42 | 500 |
| 2024-03-27 | 6.16 | $6.40 | 1623 |
| 2024-03-26 | 6.13 | $6.43 | — |
| 2024-03-25 | 6.10 | $6.43 | 500 |
| 2024-03-22 | 6.07 | $6.21 | 100 |
| 2024-03-21 | 6.05 | $6.29 | 800 |
| 2024-03-20 | 6.03 | $6.30 | 400 |
| 2024-03-19 | 6.00 | $6.06 | 300 |
| 2024-03-18 | 5.99 | $6.19 | 2102 |
| 2024-03-15 | 5.97 | $6.16 | 100 |
| 2024-03-14 | 5.95 | $6.05 | — |
| 2024-03-13 | 5.94 | $6.05 | 5524 |
| 2024-03-12 | 5.93 | $6.00 | 505 |
| 2024-03-11 | 5.93 | $5.91 | 200 |
| 2024-03-08 | 5.93 | $5.95 | 9800 |
| 2024-03-07 | 5.92 | $5.82 | 11600 |
| 2024-03-06 | 5.94 | $5.92 | 1000 |
| 2024-03-05 | 5.94 | $5.90 | 200 |
| 2024-03-04 | 5.94 | $6.02 | 950 |
| 2024-03-01 | 5.93 | $6.02 | 17800 |
| 2024-02-29 | 5.92 | $5.81 | 6300 |
| 2024-02-28 | 5.93 | $5.87 | 1244 |
| 2024-02-27 | 5.94 | $5.93 | 9123 |
| 2024-02-26 | 5.94 | $5.86 | 24900 |
| 2024-02-23 | 5.95 | $5.91 | 15200 |
| 2024-02-22 | 5.96 | $6.07 | 925 |
| 2024-02-21 | 5.94 | $6.07 | 38700 |
| 2024-02-20 | 5.93 | $6.38 | 8710 |
| 2024-02-16 | 5.88 | $6.43 | 17000 |
| 2024-02-15 | 5.83 | $6.43 | 19100 |
| 2024-02-14 | 5.76 | $6.23 | 6200 |
| 2024-02-13 | 5.71 | $6.08 | 1744 |
| 2024-02-12 | 5.67 | $6.37 | 22000 |
| 2024-02-09 | 5.60 | $6.00 | 39000 |
| 2024-02-08 | 5.56 | $5.61 | 22448 |
| 2024-02-07 | 5.55 | $5.30 | 1144 |
| 2024-02-06 | 5.58 | $5.31 | 912 |
| 2024-02-05 | 5.61 | $5.31 | 300 |
| 2024-02-02 | 5.64 | $5.41 | 3200 |
| 2024-02-01 | 5.66 | $5.60 | 3000 |
| 2024-01-31 | 5.67 | $5.75 | 900 |
| 2024-01-30 | 5.66 | $5.75 | 100 |
| 2024-01-29 | 5.65 | $5.66 | 500 |
| 2024-01-26 | 5.65 | $5.84 | 100 |
| 2024-01-25 | 5.63 | $5.84 | 4600 |
| 2024-01-24 | 5.61 | $5.84 | 6850 |
| 2024-01-23 | 5.59 | $5.84 | 500 |
| 2024-01-22 | 5.56 | $5.62 | 9100 |
| 2024-01-19 | 5.55 | $5.62 | 14027 |
| 2024-01-18 | 5.55 | $5.59 | 6000 |
| 2024-01-17 | 5.54 | $5.59 | 2900 |
| 2024-01-16 | 5.54 | $5.59 | 8534 |
| 2024-01-12 | 5.53 | $5.59 | 4900 |
| 2024-01-11 | 5.53 | $5.59 | 2800 |
| 2024-01-10 | 5.52 | $5.59 | 2100 |
| 2024-01-09 | 5.51 | $5.59 | 3700 |
| 2024-01-08 | 5.51 | $5.56 | 5500 |
| 2024-01-05 | 5.50 | $5.62 | 9232 |
| 2024-01-04 | 5.49 | $5.60 | 18800 |
| 2024-01-03 | 5.47 | $5.49 | 19248 |
| 2024-01-02 | 5.47 | $5.70 | 1711 |
| 2023-12-29 | 5.45 | $5.74 | 1600 |
| 2023-12-28 | 5.42 | $5.79 | 1600 |
| 2023-12-27 | 5.38 | $5.87 | 3100 |
| 2023-12-26 | 5.33 | $5.31 | 200 |
| 2023-12-22 | 5.33 | $5.68 | 417 |
| 2023-12-21 | 5.29 | $5.67 | 4127 |
| 2023-12-20 | 5.25 | $5.54 | 600 |
| 2023-12-19 | 5.22 | $5.54 | 21800 |
| 2023-12-18 | 5.19 | $5.47 | 10200 |
| 2023-12-15 | 5.16 | $5.32 | 4000 |
| 2023-12-14 | 5.14 | $5.32 | 16300 |
| 2023-12-13 | 5.13 | $5.29 | 24823 |
| 2023-12-12 | 5.11 | $5.07 | 6000 |
| 2023-12-11 | 5.11 | $5.22 | 14700 |
| 2023-12-08 | 5.10 | $5.22 | 14670 |
| 2023-12-07 | 5.09 | $5.13 | 10800 |
| 2023-12-06 | 5.08 | $4.94 | 8450 |
| 2023-12-05 | 5.10 | $4.94 | 2200 |
| 2023-12-04 | 5.11 | $4.94 | 6500 |
| 2023-12-01 | 5.13 | $5.01 | 1913 |
| 2023-11-30 | 5.15 | $4.83 | 15123 |
| 2023-11-29 | 5.18 | $5.06 | 4500 |
| 2023-11-28 | 5.19 | $5.04 | 13500 |
| 2023-11-27 | 5.21 | $5.01 | 4500 |
| 2023-11-24 | 5.23 | $5.01 | 18900 |
| 2023-11-22 | 5.25 | $5.01 | 19145 |
| 2023-11-21 | 5.28 | $5.08 | 1100 |
| 2023-11-20 | 5.30 | $5.08 | 29200 |
| 2023-11-17 | 5.32 | $5.13 | 13100 |
| 2023-11-16 | 5.34 | $5.01 | 57400 |
| 2023-11-15 | 5.38 | $5.45 | 5500 |
| 2023-11-14 | 5.37 | $5.45 | 7600 |
| 2023-11-13 | 5.36 | $5.32 | 7426 |
| 2023-11-10 | 5.36 | $5.31 | 4050 |
| 2023-11-09 | 5.37 | $5.31 | 2600 |
| 2023-11-08 | 5.38 | $5.31 | 4803 |
| 2023-11-07 | 5.38 | $5.48 | 1550 |
| 2023-11-06 | 5.37 | $5.48 | 10530 |
| 2023-11-03 | 5.36 | $5.37 | 500 |
| 2023-11-02 | 5.36 | $5.37 | 4344 |
| 2023-11-01 | 5.36 | $5.21 | 1800 |
| 2023-10-31 | 5.38 | $5.10 | 4800 |
| 2023-10-30 | 5.41 | $5.10 | 838 |
| 2023-10-27 | 5.44 | $5.05 | 1800 |
| 2023-10-26 | 5.48 | $5.05 | 2020 |
| 2023-10-25 | 5.52 | $5.10 | 1700 |
| 2023-10-24 | 5.57 | $5.10 | 17104 |
| 2023-10-23 | 5.62 | $5.17 | 3000 |
| 2023-10-20 | 5.66 | $5.19 | 2500 |
| 2023-10-19 | 5.71 | $5.25 | 4211 |
| 2023-10-18 | 5.76 | $5.37 | 300 |
| 2023-10-17 | 5.80 | $5.60 | 1218 |
| 2023-10-16 | 5.83 | $5.49 | 18000 |
| 2023-10-13 | 5.86 | $5.55 | 3020 |
| 2023-10-12 | 5.89 | $5.58 | 7446 |
| 2023-10-11 | 5.93 | $5.81 | 1900 |
| 2023-10-10 | 5.94 | $5.81 | 3600 |
| 2023-10-09 | 5.95 | $5.75 | 2000 |
| 2023-10-06 | 5.97 | $5.75 | 3900 |
| 2023-10-05 | 6.00 | $5.80 | 6000 |
| 2023-10-04 | 6.02 | $5.67 | 2100 |
| 2023-10-03 | 6.06 | $5.67 | 4310 |
| 2023-10-02 | 6.10 | $5.76 | 9721 |
| 2023-09-29 | 6.13 | $5.95 | 2816 |
| 2023-09-28 | 6.15 | $5.96 | 5200 |
| 2023-09-27 | 6.17 | $6.08 | 900 |
| 2023-09-26 | 6.18 | $6.08 | 3300 |
| 2023-09-25 | 6.19 | $6.08 | 3349 |
| 2023-09-22 | 6.20 | $6.06 | 7536 |
| 2023-09-21 | 6.22 | $6.06 | 2011 |
| 2023-09-20 | 6.23 | $6.26 | 2500 |
| 2023-09-19 | 6.23 | $6.30 | 600 |
| 2023-09-18 | 6.22 | $6.30 | 13448 |
| 2023-09-15 | 6.21 | $6.41 | 4322 |
| 2023-09-14 | 6.19 | $6.12 | 1100 |
| 2023-09-13 | 6.20 | $6.12 | 11209 |
| 2023-09-12 | 6.21 | $6.25 | 25300 |
| 2023-09-11 | 6.21 | $6.10 | 2400 |
| 2023-09-08 | 6.22 | $5.89 | 1650 |
| 2023-09-07 | 6.25 | $5.89 | 6715 |
| 2023-09-06 | 6.29 | $6.21 | 2200 |
| 2023-09-05 | 6.30 | $6.21 | — |
| 2023-09-01 | 6.31 | $6.21 | 200 |
| 2023-08-31 | 6.32 | $6.29 | 3900 |
| 2023-08-30 | 6.32 | $6.34 | 35834 |
| 2023-08-29 | 6.32 | $6.30 | 61700 |
| 2023-08-28 | 6.32 | $6.40 | — |
| 2023-08-25 | 6.31 | $6.40 | — |
| 2023-08-24 | 6.30 | $6.40 | 200 |
| 2023-08-23 | 6.29 | $6.34 | 5740 |
| 2023-08-22 | 6.29 | $6.35 | — |
| 2023-08-21 | 6.28 | $6.35 | — |
| 2023-08-18 | 6.27 | $6.35 | — |
| 2023-08-17 | 6.26 | $6.35 | 500 |
| 2023-08-16 | 6.26 | $6.39 | 700 |
| 2023-08-15 | 6.24 | $6.38 | 2521 |
| 2023-08-14 | 6.23 | $6.22 | — |
| 2023-08-11 | 6.23 | $6.22 | 2400 |
| 2023-08-10 | 6.23 | $6.15 | 1000 |
| 2023-08-09 | 6.24 | $6.08 | — |
| 2023-08-08 | 6.25 | $6.08 | 600 |
| 2023-08-07 | 6.27 | $6.12 | 713 |
| 2023-08-04 | 6.29 | $6.16 | 64200 |
| 2023-08-03 | 6.30 | $6.13 | 400 |
| 2023-08-02 | 6.32 | $6.13 | 2100 |
| 2023-08-01 | 6.34 | $6.43 | — |
| 2023-07-31 | 6.33 | $6.43 | — |
| 2023-07-28 | 6.32 | $6.43 | — |
| 2023-07-27 | 6.31 | $6.43 | 100 |
| 2023-07-26 | 6.29 | $6.38 | 1030 |
| 2023-07-25 | 6.28 | $6.30 | 125 |
| 2023-07-24 | 6.28 | $6.35 | 100 |
| 2023-07-21 | 6.28 | $6.48 | — |
| 2023-07-20 | 6.25 | $6.48 | — |
| 2023-07-19 | 6.23 | $6.48 | 1342 |
| 2023-07-18 | 6.20 | $6.14 | 5700 |
| 2023-07-17 | 6.21 | $6.14 | 1300 |
| 2023-07-14 | 6.22 | $6.14 | 1300 |
| 2023-07-13 | 6.23 | $6.14 | — |
| 2023-07-12 | 6.24 | $6.14 | — |
| 2023-07-11 | 6.25 | $6.14 | 2232 |
| 2023-07-10 | 6.26 | $6.15 | — |
| 2023-07-07 | 6.27 | $6.15 | 100 |
| 2023-07-06 | 6.28 | $6.13 | — |
| 2023-07-05 | 6.30 | $6.13 | 3133 |
| 2023-07-03 | 6.32 | $6.20 | — |
| 2023-06-30 | 6.33 | $6.20 | — |
| 2023-06-29 | 6.34 | $6.20 | 14913 |
| 2023-06-28 | 6.36 | $6.02 | — |
| 2023-06-27 | 6.39 | $6.02 | 1000 |
| 2023-06-26 | 6.43 | $6.01 | 1200 |
| 2023-06-23 | 6.47 | $5.93 | 16100 |
| 2023-06-22 | 6.53 | $6.16 | 10400 |
| 2023-06-21 | 6.57 | $6.28 | 13638 |
| 2023-06-20 | 6.60 | $6.10 | 14739 |
| 2023-06-16 | 6.65 | $6.12 | 800 |
| 2023-06-15 | 6.71 | $6.10 | 14000 |
| 2023-06-14 | 6.78 | $6.00 | 1301 |
| 2023-06-13 | 6.86 | $6.42 | 800 |
| 2023-06-12 | 6.90 | $6.38 | 8043 |
| 2023-06-09 | 6.96 | $6.51 | 5201 |
| 2023-06-08 | 7.00 | $6.72 | — |
| 2023-06-07 | 7.03 | $6.72 | — |
| 2023-06-06 | 7.07 | $6.72 | — |
| 2023-06-05 | 7.10 | $6.72 | 200 |
| 2023-06-02 | 7.14 | $7.09 | — |
| 2023-06-01 | 7.15 | $7.09 | — |
| 2023-05-31 | 7.16 | $7.09 | — |
| 2023-05-30 | 7.16 | $7.09 | 300 |
| 2023-05-26 | 7.17 | $7.04 | — |
| 2023-05-25 | 7.19 | $7.04 | — |
| 2023-05-24 | 7.20 | $7.04 | — |
| 2023-05-23 | 7.22 | $7.04 | 1125 |
| 2023-05-22 | 7.24 | $6.99 | — |
| 2023-05-19 | 7.26 | $6.99 | — |
| 2023-05-18 | 7.29 | $6.99 | 1100 |
| 2023-05-17 | 7.32 | $6.99 | 101 |
| 2023-05-16 | 7.36 | $7.00 | — |
| 2023-05-15 | 7.40 | $7.00 | 1100 |
| 2023-05-12 | 7.44 | $6.83 | — |
| 2023-05-11 | 7.50 | $6.83 | 1120 |
| 2023-05-10 | 7.57 | $6.61 | 200 |
| 2023-05-09 | 7.67 | $6.63 | 400 |
| 2023-05-08 | 7.78 | $6.69 | 1800 |
| 2023-05-05 | 7.90 | $7.59 | — |
| 2023-05-04 | 7.93 | $7.59 | 2300 |
| 2023-05-03 | 7.97 | $7.65 | 300 |
| 2023-05-02 | 8.00 | $7.93 | — |
| 2023-05-01 | 8.01 | $7.93 | 15028 |
| 2023-04-28 | 8.01 | $8.00 | 3700 |
| 2023-04-27 | 8.02 | $7.85 | 625 |
| 2023-04-26 | 8.03 | $8.04 | — |
| 2023-04-25 | 8.03 | $8.04 | — |
| 2023-04-24 | 8.03 | $8.04 | — |
| 2023-04-21 | 8.03 | $8.04 | — |
| 2023-04-20 | 8.03 | $8.04 | — |
| 2023-04-19 | 8.03 | $8.04 | 100 |
| 2023-04-18 | 8.03 | $8.05 | — |
| 2023-04-17 | 8.03 | $8.05 | 530 |
| 2023-04-14 | 8.02 | $8.09 | 2930 |
| 2023-04-13 | 8.02 | $8.12 | 1200 |
| 2023-04-12 | 8.01 | $8.13 | — |
| 2023-04-11 | 7.99 | $8.13 | 500 |
| 2023-04-10 | 7.98 | $7.97 | 1500 |
| 2023-04-06 | 7.98 | $7.97 | 306 |
| 2023-04-05 | 7.98 | $8.03 | — |
| 2023-04-04 | 7.97 | $8.03 | 128 |
| 2023-04-03 | 7.97 | $8.05 | 10900 |
| 2023-03-31 | 7.96 | $8.06 | 4700 |
| 2023-03-30 | 7.95 | $7.92 | — |
| 2023-03-29 | 7.95 | $7.92 | — |
| 2023-03-28 | 7.96 | $7.92 | 300 |
| 2023-03-27 | 7.96 | $7.88 | 500 |
| 2023-03-24 | 7.97 | $7.82 | 45010 |
| 2023-03-23 | 7.98 | $7.86 | — |
| 2023-03-22 | 8.00 | $7.82 | 300 |
| 2023-03-21 | 8.01 | $7.82 | 3300 |
| 2023-03-20 | 8.03 | $7.78 | 1100 |
| 2023-03-17 | 8.06 | $7.53 | — |
| 2023-03-16 | 8.12 | $7.53 | 7125 |
| 2023-03-15 | 8.18 | $7.64 | 4000 |
| 2023-03-14 | 8.24 | $7.84 | 600 |
| 2023-03-13 | 8.28 | $7.81 | 2000 |
| 2023-03-10 | 8.33 | $7.98 | 200 |
| 2023-03-09 | 8.36 | $8.16 | 310 |
| 2023-03-08 | 8.38 | $8.16 | 500 |
| 2023-03-07 | 8.41 | $8.26 | 100 |
| 2023-03-06 | 8.42 | $8.27 | 200 |
| 2023-03-03 | 8.44 | $8.33 | 100 |
| 2023-03-02 | 8.45 | $8.44 | 6000 |
| 2023-03-01 | 8.45 | $8.46 | 4300 |
| 2023-02-28 | 8.45 | $8.47 | 55436 |
| 2023-02-27 | 8.45 | $8.49 | 6800 |
| 2023-02-24 | 8.45 | $8.46 | — |
| 2023-02-23 | 8.44 | $8.46 | 2000 |
| 2023-02-22 | 8.44 | $8.49 | 713 |
| 2023-02-21 | 8.44 | $8.45 | 1100 |
| 2023-02-17 | 8.44 | $8.56 | 2200 |
| 2023-02-16 | 8.42 | $8.53 | 2400 |
| 2023-02-15 | 8.41 | $8.67 | 26602 |
| 2023-02-14 | 8.39 | $8.74 | 18520 |
| 2023-02-13 | 8.35 | $8.60 | 2430 |
| 2023-02-10 | 8.32 | $8.58 | 46600 |
| 2023-02-09 | 8.29 | $8.51 | 82000 |
| 2023-02-08 | 8.27 | $8.66 | 4100 |
| 2023-02-07 | 8.23 | $8.55 | 1600 |
| 2023-02-06 | 8.20 | $8.60 | 17348 |
| 2023-02-03 | 8.15 | $8.64 | 1730 |
| 2023-02-02 | 8.10 | $8.69 | 4134 |
| 2023-02-01 | 8.04 | $8.72 | 5200 |
| 2023-01-31 | 7.97 | $8.59 | 117106 |
| 2023-01-30 | 7.90 | $8.50 | 12627 |
| 2023-01-27 | 7.84 | $8.49 | — |
| 2023-01-26 | 7.77 | $8.49 | 530 |
| 2023-01-25 | 7.70 | $8.51 | — |
| 2023-01-24 | 7.61 | $8.51 | 1200 |
| 2023-01-23 | 7.52 | $8.50 | 10233 |
| 2023-01-20 | 7.42 | $8.40 | 300 |
| 2023-01-19 | 7.31 | $8.37 | — |
| 2023-01-18 | 7.20 | $8.37 | 200 |
| 2023-01-17 | 7.08 | $8.45 | — |
| 2023-01-13 | 6.93 | $8.45 | 600 |
| 2023-01-12 | 6.77 | $8.40 | 3200 |
| 2023-01-11 | 6.60 | $8.31 | 3231 |
| 2023-01-10 | 6.42 | $8.25 | 9530 |
| 2023-01-09 | 6.23 | $8.34 | 71500 |
| 2023-01-06 | 6.01 | $6.35 | — |
| 2023-01-05 | 5.97 | $6.35 | 4400 |
| 2023-01-04 | 5.93 | $6.28 | 2412 |
| 2023-01-03 | 5.90 | $6.02 | 3030 |
| 2022-12-30 | 5.88 | $6.22 | 302 |
| 2022-12-29 | 5.85 | $6.19 | 2121 |
| 2022-12-28 | 5.81 | $5.99 | 1400 |
| 2022-12-27 | 5.79 | $6.03 | — |
| 2022-12-23 | 5.77 | $6.03 | 200 |
| 2022-12-22 | 5.74 | $5.86 | 3500 |
| 2022-12-21 | 5.73 | $6.09 | 200 |
| 2022-12-20 | 5.69 | $5.79 | 38925 |
| 2022-12-19 | 5.68 | $5.57 | 2200 |
| 2022-12-16 | 5.69 | $5.51 | 8911 |
| 2022-12-15 | 5.71 | $5.66 | 17000 |
| 2022-12-14 | 5.71 | $5.89 | 4300 |
| 2022-12-13 | 5.69 | $5.77 | 5700 |
| 2022-12-12 | 5.69 | $5.72 | 31200 |
| 2022-12-09 | 5.68 | $5.80 | 13010 |
| 2022-12-08 | 5.67 | $5.63 | 4200 |
| 2022-12-07 | 5.67 | $5.62 | 4000 |
| 2022-12-06 | 5.68 | $5.60 | 21100 |
| 2022-12-05 | 5.69 | $5.80 | 2600 |
| 2022-12-02 | 5.68 | $5.91 | 1000 |
| 2022-12-01 | 5.65 | $5.82 | 600 |
| 2022-11-30 | 5.63 | $5.76 | 1300 |
| 2022-11-29 | 5.62 | $5.58 | 1300 |
| 2022-11-28 | 5.62 | $5.90 | — |
| 2022-11-25 | 5.59 | $5.90 | 100 |
| 2022-11-23 | 5.56 | $5.78 | 3500 |
| 2022-11-22 | 5.54 | $5.65 | — |
| 2022-11-21 | 5.53 | $5.65 | 300 |
| 2022-11-18 | 5.51 | $5.83 | 1200 |
| 2022-11-17 | 5.48 | $5.71 | 3403 |
| 2022-11-16 | 5.46 | $5.76 | 10006 |
| 2022-11-15 | 5.42 | $5.91 | 2303 |
| 2022-11-14 | 5.37 | $5.90 | 100 |
| 2022-11-11 | 5.32 | $5.90 | 11900 |
| 2022-11-10 | 5.26 | $5.60 | 3844 |
| 2022-11-09 | 5.22 | $5.41 | — |
| 2022-11-08 | 5.20 | $5.41 | 22600 |
| 2022-11-07 | 5.18 | $5.54 | 6022 |
| 2022-11-04 | 5.14 | $5.50 | 17700 |
| 2022-11-03 | 5.10 | $5.06 | 38700 |
| 2022-11-02 | 5.11 | $5.14 | — |
| 2022-11-01 | 5.10 | $5.14 | — |
| 2022-10-31 | 5.10 | $5.14 | 2908 |
| 2022-10-28 | 5.10 | $5.16 | 1005 |
| 2022-10-27 | 5.09 | $5.07 | 100 |
| 2022-10-26 | 5.09 | $5.07 | 100 |
| 2022-10-25 | 5.09 | $5.07 | 100 |
| 2022-10-24 | 5.10 | $5.07 | 5037 |
| 2022-10-21 | 5.10 | $5.01 | 523 |
| 2022-10-20 | 5.11 | $5.07 | 100 |
| 2022-10-19 | 5.11 | $5.07 | 9400 |
| 2022-10-18 | 5.12 | $5.12 | 400 |
| 2022-10-17 | 5.12 | $4.77 | 100 |
| 2022-10-14 | 5.15 | $4.77 | 100 |
| 2022-10-13 | 5.20 | $4.77 | 210 |
| 2022-10-12 | 5.24 | $4.71 | 1300 |
| 2022-10-11 | 5.30 | $4.74 | 1844 |
| 2022-10-10 | 5.35 | $5.20 | — |
| 2022-10-07 | 5.37 | $5.20 | — |
| 2022-10-06 | 5.39 | $5.20 | 1600 |
| 2022-10-05 | 5.41 | $5.25 | 200 |
| 2022-10-04 | 5.43 | $5.25 | — |
| 2022-10-03 | 5.44 | $5.25 | 300 |
| 2022-09-30 | 5.46 | $4.96 | 325 |
| 2022-09-29 | 5.52 | $4.90 | 700 |
| 2022-09-28 | 5.58 | $5.05 | 700 |
| 2022-09-27 | 5.64 | $4.90 | 8110 |
| 2022-09-26 | 5.72 | $5.15 | 300 |
| 2022-09-23 | 5.78 | $5.01 | 3521 |
| 2022-09-22 | 5.86 | $5.31 | 114 |
| 2022-09-21 | 5.91 | $5.46 | — |
| 2022-09-20 | 5.96 | $5.46 | 900 |
| 2022-09-19 | 6.01 | $5.61 | 100 |
| 2022-09-16 | 6.06 | $5.61 | 25200 |
| 2022-09-15 | 6.10 | $5.73 | 100 |
| 2022-09-14 | 6.14 | $5.73 | 308 |
| 2022-09-13 | 6.19 | $5.66 | 145 |
| 2022-09-12 | 6.24 | $6.16 | 1630 |
| 2022-09-09 | 6.25 | $6.00 | 10502 |
| 2022-09-08 | 6.28 | $5.87 | 500 |
| 2022-09-07 | 6.32 | $5.76 | 2100 |
| 2022-09-06 | 6.38 | $5.85 | 1439 |
| 2022-09-02 | 6.43 | $5.67 | 1032 |
| 2022-09-01 | 6.51 | $5.67 | 3643 |
| 2022-08-31 | 6.60 | $6.01 | 1400 |
| 2022-08-30 | 6.67 | $6.15 | 100 |
| 2022-08-29 | 6.72 | $6.15 | 100 |
| 2022-08-26 | 6.78 | $6.15 | 121 |
| 2022-08-25 | 6.85 | $6.49 | 100 |
| 2022-08-24 | 6.88 | $6.49 | 400 |
| 2022-08-23 | 6.92 | $6.42 | 300 |
| 2022-08-22 | 6.98 | $6.38 | 1009 |
| 2022-08-19 | 7.04 | $6.68 | 525 |
| 2022-08-18 | 7.08 | $6.81 | 100 |
| 2022-08-17 | 7.11 | $6.81 | 4300 |
| 2022-08-16 | 7.14 | $7.23 | 100 |
| 2022-08-15 | 7.13 | $7.23 | 202 |
| 2022-08-12 | 7.12 | $7.28 | 8700 |
| 2022-08-11 | 7.10 | $7.08 | 100 |
| 2022-08-10 | 7.10 | $7.08 | 101 |
| 2022-08-09 | 7.11 | $6.55 | — |
| 2022-08-08 | 7.16 | $6.55 | 147 |
| 2022-08-05 | 7.23 | $6.52 | 5300 |
| 2022-08-04 | 7.30 | $7.81 | 321 |
| 2022-08-03 | 7.25 | $8.02 | 2800 |
| 2022-08-02 | 7.17 | $7.63 | 400 |
| 2022-08-01 | 7.12 | $7.78 | — |
| 2022-07-29 | 7.05 | $7.78 | 5400 |
| 2022-07-28 | 6.97 | $7.33 | 1520 |
| 2022-07-27 | 6.94 | $7.17 | — |
| 2022-07-26 | 6.91 | $7.17 | 200 |
| 2022-07-25 | 6.88 | $7.29 | 1100 |
| 2022-07-22 | 6.84 | $7.26 | 1329 |
| 2022-07-21 | 6.80 | $7.16 | 3304 |
| 2022-07-20 | 6.76 | $7.03 | 8122 |
| 2022-07-19 | 6.73 | $6.52 | 2100 |
| 2022-07-18 | 6.75 | $6.52 | 300 |
| 2022-07-15 | 6.78 | $6.29 | 245 |
| 2022-07-14 | 6.83 | $6.30 | 800 |
| 2022-07-13 | 6.88 | $6.52 | 200 |
| 2022-07-12 | 6.92 | $6.76 | 3100 |
| 2022-07-11 | 6.94 | $6.76 | 3600 |
| 2022-07-08 | 6.96 | $6.76 | 2207 |
| 2022-07-07 | 6.98 | $6.51 | 3850 |
| 2022-07-06 | 7.03 | $6.51 | 414 |
| 2022-07-05 | 7.08 | $6.34 | 200 |
| 2022-07-01 | 7.16 | $6.44 | 3975 |
| 2022-06-30 | 7.23 | $6.44 | 300 |
| 2022-06-29 | 7.32 | $7.10 | 3442 |
| 2022-06-28 | 7.34 | $6.93 | 6900 |
| 2022-06-27 | 7.38 | $7.05 | 3113 |
| 2022-06-24 | 7.42 | $7.04 | 10302 |
| 2022-06-23 | 7.46 | $6.44 | 1200 |
| 2022-06-22 | 7.56 | $6.59 | 21619 |
| 2022-06-21 | 7.67 | $6.78 | 12100 |
| 2022-06-17 | 7.76 | $6.52 | 34943 |
| 2022-06-16 | 7.89 | $6.83 | 8942 |
| 2022-06-15 | 8.00 | $7.15 | 900 |
| 2022-06-14 | 8.09 | $6.87 | 2210 |
| 2022-06-13 | 8.22 | $8.02 | 4100 |
| 2022-06-10 | 8.24 | $8.02 | 10230 |
| 2022-06-09 | 8.27 | $8.48 | 16902 |
| 2022-06-08 | 8.24 | $8.57 | 65000 |
| 2022-06-07 | 8.21 | $8.78 | 13001 |
| 2022-06-06 | 8.15 | $8.60 | 636 |
| 2022-06-03 | 8.10 | $8.58 | 7430 |
| 2022-06-02 | 8.05 | $8.12 | — |
| 2022-06-01 | 8.04 | $8.12 | 1700 |
| 2022-05-31 | 8.04 | $8.26 | 500 |
| 2022-05-27 | 8.01 | $7.99 | — |
| 2022-05-26 | 8.01 | $7.99 | 800 |
| 2022-05-25 | 8.02 | $7.71 | 1200 |
| 2022-05-24 | 8.05 | $7.77 | 1300 |
| 2022-05-23 | 8.08 | $7.84 | 500 |
| 2022-05-20 | 8.10 | $7.76 | — |
| 2022-05-19 | 8.14 | $7.76 | 800 |
| 2022-05-18 | 8.18 | $7.69 | 1600 |
| 2022-05-17 | 8.23 | $7.46 | — |
| 2022-05-16 | 8.31 | $7.46 | — |
| 2022-05-13 | 8.40 | $7.46 | — |
| 2022-05-12 | 8.50 | $7.47 | 3300 |
| 2022-05-11 | 8.61 | $7.69 | 2000 |
| 2022-05-10 | 8.71 | $7.67 | 700 |
| 2022-05-09 | 8.82 | $7.98 | 2800 |
| 2022-05-06 | 8.90 | $8.25 | 400 |
| 2022-05-05 | 8.97 | $8.69 | — |
| 2022-05-04 | 9.00 | $8.69 | 1300 |
| 2022-05-03 | 9.03 | $8.73 | 101 |
| 2022-05-02 | 9.07 | $8.51 | 1700 |
| 2022-04-29 | 9.13 | $8.81 | 710 |
| 2022-04-28 | 9.16 | $8.58 | 203 |
| 2022-04-27 | 9.22 | $8.71 | — |
| 2022-04-26 | 9.27 | $8.71 | 500 |
| 2022-04-25 | 9.33 | $8.89 | 200 |
| 2022-04-22 | 9.38 | $9.04 | 5600 |
| 2022-04-21 | 9.42 | $9.36 | 1500 |
| 2022-04-20 | 9.42 | $9.68 | 600 |
| 2022-04-19 | 9.39 | $9.34 | 13300 |
| 2022-04-18 | 9.40 | $9.03 | — |
| 2022-04-14 | 9.44 | $9.03 | 104 |
| 2022-04-13 | 9.48 | $8.79 | — |
| 2022-04-12 | 9.55 | $8.79 | 37743 |
| 2022-04-11 | 9.63 | $9.00 | 338 |
| 2022-04-08 | 9.70 | $9.45 | 500 |
| 2022-04-07 | 9.73 | $9.34 | 505 |
| 2022-04-06 | 9.77 | $9.45 | 119 |
| 2022-04-05 | 9.80 | $9.70 | 400 |
| 2022-04-04 | 9.81 | $9.99 | 4314 |
| 2022-04-01 | 9.79 | $9.68 | 9000 |
| 2022-03-31 | 9.81 | $9.95 | 600 |
| 2022-03-30 | 9.79 | $10.01 | 7023 |
| 2022-03-29 | 9.77 | $9.94 | 1200 |
| 2022-03-28 | 9.75 | $9.73 | 3100 |
| 2022-03-25 | 9.75 | $9.81 | 100 |
| 2022-03-24 | 9.75 | $9.86 | 21520 |
| 2022-03-23 | 9.73 | $9.57 | 600 |
| 2022-03-22 | 9.75 | $9.45 | — |
| 2022-03-21 | 9.78 | $9.45 | 3400 |
| 2022-03-18 | 9.82 | $9.62 | 18100 |
| 2022-03-17 | 9.84 | $9.49 | 1000 |
| 2022-03-16 | 9.87 | $9.39 | 2100 |
| 2022-03-15 | 9.93 | $9.05 | 1514 |
| 2022-03-14 | 10.02 | $8.91 | 2600 |
| 2022-03-11 | 10.13 | $9.40 | 1017 |
| 2022-03-10 | 10.21 | $9.39 | 400 |
| 2022-03-09 | 10.30 | $9.45 | 2800 |
| 2022-03-08 | 10.39 | $9.28 | 406 |
| 2022-03-07 | 10.50 | $9.20 | 3500 |
| 2022-03-04 | 10.64 | $9.89 | 900 |
| 2022-03-03 | 10.72 | $10.08 | 4000 |
| 2022-03-02 | 10.79 | $10.18 | — |
| 2022-03-01 | 10.85 | $10.18 | — |
| 2022-02-28 | 10.92 | $10.18 | 104 |
| 2022-02-25 | 11.00 | $10.07 | 100 |
| 2022-02-24 | 11.10 | $9.83 | 600 |
| 2022-02-23 | 11.23 | $10.11 | 4300 |
| 2022-02-22 | 11.35 | $10.35 | 5700 |
| 2022-02-18 | 11.46 | $10.38 | 6300 |
| 2022-02-17 | 11.57 | $10.44 | 8300 |
| 2022-02-16 | 11.69 | $10.99 | 1400 |
| 2022-02-15 | 11.76 | $11.16 | 3604 |
| 2022-02-14 | 11.83 | $11.25 | 1947 |
| 2022-02-11 | 11.89 | $11.30 | 119200 |
| 2022-02-10 | 11.95 | $11.76 | 19400 |
| 2022-02-09 | 11.97 | $12.08 | 2208 |
| 2022-02-08 | 11.96 | $11.93 | 2000 |
| 2022-02-07 | 11.96 | $11.70 | 4002 |
| 2022-02-04 | 11.99 | $11.72 | 3300 |
| 2022-02-03 | 12.02 | $11.82 | 310 |
| 2022-02-02 | 12.04 | $12.19 | — |
| 2022-02-01 | 12.02 | $12.19 | 3800 |
| 2022-01-31 | 12.00 | $11.94 | 5214 |
| 2022-01-28 | 12.01 | $12.05 | 10036 |
| 2022-01-27 | 12.00 | $11.86 | 900 |
| 2022-01-26 | 12.02 | $11.81 | 2000 |
| 2022-01-25 | 12.04 | $12.06 | 500 |
| 2022-01-24 | 12.04 | $12.06 | 6900 |
| 2022-01-21 | 12.04 | $12.19 | 6000 |
| 2022-01-20 | 12.02 | $12.36 | 330 |
| 2022-01-19 | 11.98 | $12.34 | 300 |
| 2022-01-18 | 11.95 | $12.37 | 900 |
| 2022-01-14 | 11.90 | $12.19 | 3600 |
| 2022-01-13 | 11.87 | $12.20 | 1848 |
| 2022-01-12 | 11.84 | $12.24 | 7800 |
| 2022-01-11 | 11.80 | $11.84 | — |
| 2022-01-10 | 11.79 | $11.84 | 802 |
| 2022-01-07 | 11.79 | $12.01 | 500 |
| 2022-01-06 | 11.76 | $11.87 | 1234 |
| 2022-01-05 | 11.75 | $11.85 | 1042 |
| 2022-01-04 | 11.74 | $12.17 | 6100 |
| 2022-01-03 | 11.70 | $11.95 | — |
| 2021-12-31 | 11.67 | $11.95 | 900 |
| 2021-12-30 | 11.64 | $12.00 | 3900 |
| 2021-12-29 | 11.60 | $11.99 | 13210 |
| 2021-12-28 | 11.56 | $11.34 | — |
| 2021-12-27 | 11.58 | $11.34 | 413 |
| 2021-12-23 | 11.61 | $11.93 | 3300 |
| 2021-12-22 | 11.57 | $11.89 | 904 |
| 2021-12-21 | 11.54 | $11.60 | 400 |
| 2021-12-20 | 11.54 | $11.35 | 6336 |
| 2021-12-17 | 11.55 | $11.65 | 9000 |
| 2021-12-16 | 11.54 | $11.87 | 32900 |
| 2021-12-15 | 11.51 | $11.32 | 304 |
| 2021-12-14 | 11.53 | $11.18 | 102 |
| 2021-12-13 | 11.57 | $11.25 | 129 |
| 2021-12-10 | 11.60 | $11.26 | 13950 |
| 2021-12-09 | 11.64 | $11.26 | 500 |
| 2021-12-08 | 11.68 | $11.53 | 117 |
| 2021-12-07 | 11.69 | $11.61 | 2700 |
| 2021-12-06 | 11.70 | $11.32 | 4600 |
| 2021-12-03 | 11.74 | $10.94 | 800 |
| 2021-12-02 | 11.83 | $11.53 | 300 |
| 2021-12-01 | 11.86 | $11.21 | 516 |
| 2021-11-30 | 11.92 | $11.08 | 14808 |
| 2021-11-29 | 12.01 | $11.49 | 20675 |
| 2021-11-26 | 12.07 | $11.49 | 1044 |
| 2021-11-24 | 12.13 | $11.98 | 400 |
| 2021-11-23 | 12.14 | $12.07 | 200 |
| 2021-11-22 | 12.15 | $12.12 | 5500 |
| 2021-11-19 | 12.16 | $12.03 | 7900 |
| 2021-11-18 | 12.17 | $12.29 | 7200 |
| 2021-11-17 | 12.16 | $12.26 | 14129 |
| 2021-11-16 | 12.15 | $12.68 | 3018 |
| 2021-11-15 | 12.09 | $12.76 | 11121 |
| 2021-11-12 | 12.02 | $13.17 | 6312 |
| 2021-11-11 | 11.90 | $13.05 | 15400 |
| 2021-11-10 | 11.78 | $12.74 | 1115 |
| 2021-11-09 | 11.67 | $12.85 | 14222 |
| 2021-11-08 | 11.55 | $12.29 | 500 |
| 2021-11-05 | 11.47 | $12.11 | 600 |
| 2021-11-04 | 11.41 | $12.13 | 2502 |
| 2021-11-03 | 11.33 | $11.94 | 923 |
| 2021-11-02 | 11.26 | $11.68 | 1747 |
| 2021-11-01 | 11.22 | $11.59 | 2545 |
| 2021-10-29 | 11.18 | $11.75 | 2146 |
| 2021-10-28 | 11.12 | $11.58 | 6647 |
| 2021-10-27 | 11.07 | $11.31 | 200 |
| 2021-10-26 | 11.05 | $11.33 | 541 |
| 2021-10-25 | 11.02 | $11.12 | 2000 |
| 2021-10-22 | 11.01 | $11.39 | 400 |
| 2021-10-21 | 10.97 | $11.35 | 1130 |
| 2021-10-20 | 10.93 | $11.46 | 4900 |
| 2021-10-19 | 10.87 | $11.02 | 900 |
| 2021-10-18 | 10.86 | $10.90 | 726 |
| 2021-10-15 | 10.85 | $11.03 | 6700 |
| 2021-10-14 | 10.84 | $10.41 | 900 |
| 2021-10-13 | 10.88 | $10.29 | 1116 |
| 2021-10-12 | 10.94 | $10.42 | 634 |
| 2021-10-11 | 11.00 | $10.58 | 24037 |
| 2021-10-08 | 11.04 | $10.58 | 400 |
| 2021-10-07 | 11.09 | $10.63 | 200 |
| 2021-10-06 | 11.14 | $10.27 | 4014 |
| 2021-10-05 | 11.23 | $10.49 | 1300 |
| 2021-10-04 | 11.31 | $10.54 | 700 |
| 2021-10-01 | 11.39 | $10.86 | 700 |
| 2021-09-30 | 11.44 | $11.04 | 3100 |
| 2021-09-29 | 11.49 | $10.89 | 300 |
| 2021-09-28 | 11.55 | $11.01 | 2330 |
| 2021-09-27 | 11.60 | $11.23 | 3647 |
| 2021-09-24 | 11.64 | $11.30 | 400 |
| 2021-09-23 | 11.68 | $11.36 | 25718 |
| 2021-09-22 | 11.71 | $11.36 | 700 |
| 2021-09-21 | 11.75 | $11.28 | 4204 |
| 2021-09-20 | 11.80 | $11.24 | 6411 |
| 2021-09-17 | 11.86 | $11.92 | 2622 |
| 2021-09-16 | 11.85 | $12.00 | 17701 |
| 2021-09-15 | 11.84 | $11.81 | 400 |
| 2021-09-14 | 11.84 | $11.63 | 500 |
| 2021-09-13 | 11.86 | $11.89 | 4100 |
| 2021-09-10 | 11.86 | $12.15 | 26559 |
| 2021-09-09 | 11.83 | $12.15 | 1100 |
| 2021-09-08 | 11.80 | $11.90 | 401 |
| 2021-09-07 | 11.79 | $12.25 | 2600 |
| 2021-09-03 | 11.74 | $12.24 | 5800 |
| 2021-09-02 | 11.68 | $12.21 | 4300 |
| 2021-09-01 | 11.63 | $12.18 | 3400 |
| 2021-08-31 | 11.57 | $11.98 | 3026 |
| 2021-08-30 | 11.53 | $11.90 | 1718 |
| 2021-08-27 | 11.49 | $12.11 | 2112 |
| 2021-08-26 | 11.42 | $12.20 | 17700 |
| 2021-08-25 | 11.34 | $12.35 | 18317 |
| 2021-08-24 | 11.24 | $11.76 | 5200 |
| 2021-08-23 | 11.18 | $11.57 | 7232 |
| 2021-08-20 | 11.14 | $11.46 | 33000 |
| 2021-08-19 | 11.11 | $11.20 | 3838 |
| 2021-08-18 | 11.10 | $11.49 | 7600 |
| 2021-08-17 | 11.05 | $11.25 | 1208 |
| 2021-08-16 | 11.03 | $11.75 | 21831 |
| 2021-08-13 | 10.96 | $11.28 | 4500 |
| 2021-08-12 | 10.93 | $11.00 | 12917 |
| 2021-08-11 | 10.92 | $11.20 | 5300 |
| 2021-08-10 | 10.89 | $11.15 | 2007 |
| 2021-08-09 | 10.86 | $11.15 | 1208 |
| 2021-08-06 | 10.83 | $11.11 | 1200 |
| 2021-08-05 | 10.80 | $11.30 | 16917 |
| 2021-08-04 | 10.75 | $10.91 | 18400 |
| 2021-08-03 | 10.73 | $11.08 | 200 |
| 2021-08-02 | 10.69 | $11.08 | 3243 |
| 2021-07-30 | 10.65 | $10.87 | 200 |
| 2021-07-29 | 10.63 | $10.84 | 7200 |
| 2021-07-28 | 10.61 | $10.65 | 2520 |
| 2021-07-27 | 10.60 | $10.57 | 1920 |
| 2021-07-26 | 10.61 | $10.80 | 9600 |
| 2021-07-23 | 10.59 | $10.62 | 2115 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.42
2026-07-21
Close Price
$10.66
Vol: 18999
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.98
Average
7.65
Maximum
12.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.42 | $10.66 | 18999 |
| 2026-07-20 | 10.38 | $10.70 | 34200 |
| 2026-07-17 | 10.34 | $10.75 | 3910 |
| 2026-07-16 | 10.29 | $10.98 | 43800 |
| 2026-07-15 | 10.21 | $10.39 | 200 |
| 2026-07-14 | 10.20 | $10.39 | 200 |
| 2026-07-13 | 10.18 | $10.39 | 16416 |
| 2026-07-10 | 10.16 | $10.37 | 31037 |
| 2026-07-09 | 10.14 | $10.17 | 14700 |
| 2026-07-08 | 10.14 | $10.14 | 85000 |
| 2026-07-07 | 10.14 | $10.24 | 41900 |
| 2026-07-06 | 10.13 | $10.36 | 12200 |
| 2026-07-02 | 10.11 | $10.36 | 49842 |
| 2026-07-01 | 10.08 | $9.83 | 500 |
| 2026-06-30 | 10.10 | $9.83 | 500 |
| 2026-06-29 | 10.12 | $9.83 | 60400 |
| 2026-06-26 | 10.13 | $9.94 | 2900 |
| 2026-06-25 | 10.13 | $9.94 | 2900 |
| 2026-06-24 | 10.13 | $9.94 | 26800 |
| 2026-06-23 | 10.12 | $10.22 | 76909 |
| 2026-06-22 | 10.08 | $10.36 | 86905 |
| 2026-06-18 | 10.02 | $10.49 | 1.1M |
| 2026-06-17 | 9.95 | $10.46 | 2908 |
| 2026-06-16 | 9.86 | $10.66 | 43840 |
| 2026-06-15 | 9.75 | $10.51 | 58800 |
| 2026-06-12 | 9.65 | $10.28 | 34600 |
| 2026-06-11 | 9.56 | $10.06 | 8615 |
| 2026-06-10 | 9.48 | $9.82 | 10508 |
| 2026-06-09 | 9.43 | $9.96 | 14942 |
| 2026-06-08 | 9.36 | $10.00 | 6330 |
| 2026-06-05 | 9.27 | $9.85 | 18009 |
| 2026-06-04 | 9.20 | $9.72 | 137043 |
| 2026-06-03 | 9.14 | $9.31 | 200 |
| 2026-06-02 | 9.12 | $9.31 | 200 |
| 2026-06-01 | 9.10 | $9.31 | 1000 |
| 2026-05-29 | 9.07 | $9.30 | 200 |
| 2026-05-28 | 9.04 | $9.30 | 200 |
| 2026-05-27 | 9.00 | $9.30 | 200 |
| 2026-05-26 | 8.97 | $9.30 | 200 |
| 2026-05-22 | 8.93 | $9.30 | 11000 |
| 2026-05-21 | 8.90 | $8.77 | 8618 |
| 2026-05-20 | 8.91 | $8.83 | 200 |
| 2026-05-19 | 8.93 | $8.83 | 200 |
| 2026-05-18 | 8.94 | $8.83 | 100 |
| 2026-05-15 | 8.96 | $8.83 | — |
| 2026-05-14 | 8.98 | $8.83 | 100 |
| 2026-05-13 | 9.00 | $8.83 | 146 |
| 2026-05-12 | 9.02 | $9.08 | 100 |
| 2026-05-11 | 9.02 | $9.08 | 100 |
| 2026-05-08 | 9.01 | $9.15 | 8 |
| 2026-05-07 | 9.00 | $9.15 | 2300 |
| 2026-05-06 | 8.98 | $9.09 | 2107 |
| 2026-05-05 | 8.97 | $9.06 | 8700 |
| 2026-05-04 | 8.96 | $8.72 | 2800 |
| 2026-05-01 | 8.98 | $8.72 | 2800 |
| 2026-04-30 | 9.00 | $8.72 | 2800 |
| 2026-04-29 | 9.02 | $8.48 | 3641 |
| 2026-04-28 | 9.06 | $9.14 | 100 |
| 2026-04-27 | 9.03 | $9.14 | 100 |
| 2026-04-24 | 9.00 | $9.14 | 100 |
| 2026-04-23 | 8.96 | $9.14 | 101 |
| 2026-04-22 | 8.93 | $9.23 | 1009 |
| 2026-04-21 | 8.87 | $9.23 | 100 |
| 2026-04-20 | 8.82 | $9.41 | 4800 |
| 2026-04-17 | 8.74 | $9.28 | 200 |
| 2026-04-16 | 8.67 | $9.16 | 100 |
| 2026-04-15 | 8.60 | $9.03 | 3300 |
| 2026-04-14 | 8.55 | $8.84 | 3300 |
| 2026-04-13 | 8.52 | $8.84 | 3600 |
| 2026-04-10 | 8.49 | $8.71 | 100 |
| 2026-04-09 | 8.47 | $8.71 | 200 |
| 2026-04-08 | 8.45 | $8.71 | 200 |
| 2026-04-07 | 8.43 | $8.46 | 200 |
| 2026-04-06 | 8.45 | $8.45 | 31309 |
| 2026-04-02 | 8.46 | $8.43 | 2242 |
| 2026-04-01 | 8.49 | $8.66 | 100 |
| 2026-03-31 | 8.49 | $8.28 | 100 |
| 2026-03-30 | 8.54 | $8.28 | 1500 |
| 2026-03-27 | 8.60 | $8.31 | 100 |
| 2026-03-26 | 8.66 | $8.31 | 100 |
| 2026-03-25 | 8.72 | $8.31 | 900 |
| 2026-03-24 | 8.80 | $8.22 | 3910 |
| 2026-03-23 | 8.89 | $8.33 | 16200 |
| 2026-03-20 | 8.97 | $8.40 | 422 |
| 2026-03-19 | 9.05 | $8.24 | 1038 |
| 2026-03-18 | 9.16 | $8.55 | 200 |
| 2026-03-17 | 9.24 | $8.91 | 101 |
| 2026-03-16 | 9.29 | $8.67 | 100 |
| 2026-03-13 | 9.36 | $8.91 | 29 |
| 2026-03-12 | 9.42 | $8.91 | 5423 |
| 2026-03-11 | 9.47 | $9.16 | 16100 |
| 2026-03-10 | 9.49 | $9.16 | 40009 |
| 2026-03-09 | 9.52 | $9.02 | 4435 |
| 2026-03-06 | 9.56 | $9.33 | 100 |
| 2026-03-05 | 9.57 | $9.64 | 100 |
| 2026-03-04 | 9.54 | $9.64 | 100 |
| 2026-03-03 | 9.51 | $9.64 | 100 |
| 2026-03-02 | 9.47 | $9.64 | 105 |
| 2026-02-27 | 9.43 | $9.80 | 900 |
| 2026-02-26 | 9.38 | $9.85 | 1200 |
| 2026-02-25 | 9.31 | $9.62 | 4800 |
| 2026-02-24 | 9.26 | $9.59 | 73200 |
| 2026-02-23 | 9.21 | $9.66 | 200 |
| 2026-02-20 | 9.14 | $9.66 | 3426 |
| 2026-02-19 | 9.08 | $9.48 | 100 |
| 2026-02-18 | 9.02 | $9.66 | 35820 |
| 2026-02-17 | 8.94 | $9.67 | 89826 |
| 2026-02-13 | 8.86 | $8.91 | 27300 |
| 2026-02-12 | 8.85 | $8.91 | 100 |
| 2026-02-11 | 8.84 | $8.86 | 23400 |
| 2026-02-10 | 8.82 | $9.06 | 10000 |
| 2026-02-09 | 8.79 | $9.13 | 3900 |
| 2026-02-06 | 8.74 | $8.99 | 14009 |
| 2026-02-05 | 8.70 | $8.70 | 100 |
| 2026-02-04 | 8.69 | $8.70 | 100 |
| 2026-02-03 | 8.67 | $8.70 | 100 |
| 2026-02-02 | 8.65 | $8.71 | 900 |
| 2026-01-30 | 8.63 | $8.96 | 105 |
| 2026-01-29 | 8.58 | $8.99 | 10400 |
| 2026-01-28 | 8.53 | $8.80 | 6700 |
| 2026-01-27 | 8.49 | $8.80 | 6811 |
| 2026-01-26 | 8.45 | $8.62 | 100 |
| 2026-01-23 | 8.42 | $8.62 | 120 |
| 2026-01-22 | 8.40 | $8.61 | 200 |
| 2026-01-21 | 8.37 | $8.61 | 2100 |
| 2026-01-20 | 8.35 | $8.86 | 1800 |
| 2026-01-16 | 8.30 | $8.81 | 5000 |
| 2026-01-15 | 8.25 | $8.34 | 6200 |
| 2026-01-14 | 8.24 | $8.09 | 5700 |
| 2026-01-13 | 8.26 | $8.20 | 5700 |
| 2026-01-12 | 8.27 | $8.20 | 5700 |
| 2026-01-09 | 8.28 | $8.20 | 9900 |
| 2026-01-08 | 8.29 | $8.19 | 100 |
| 2026-01-07 | 8.30 | $8.19 | 100 |
| 2026-01-06 | 8.31 | $8.19 | 100 |
| 2026-01-05 | 8.32 | $8.19 | 200 |
| 2026-01-02 | 8.33 | $8.28 | 100 |
| 2025-12-31 | 8.33 | $8.28 | 100 |
| 2025-12-30 | 8.33 | $8.28 | 100 |
| 2025-12-29 | 8.33 | $8.28 | 200 |
| 2025-12-26 | 8.32 | $8.29 | 500 |
| 2025-12-24 | 8.32 | $8.57 | — |
| 2025-12-23 | 8.29 | $8.57 | 100 |
| 2025-12-22 | 8.25 | $8.40 | 200 |
| 2025-12-19 | 8.23 | $8.40 | 200 |
| 2025-12-18 | 8.20 | $8.40 | 200 |
| 2025-12-17 | 8.18 | $8.38 | 1911 |
| 2025-12-16 | 8.15 | $8.41 | 3438 |
| 2025-12-15 | 8.12 | $8.20 | 1824 |
| 2025-12-12 | 8.10 | $8.15 | 800 |
| 2025-12-11 | 8.09 | $8.09 | 1300 |
| 2025-12-10 | 8.09 | $8.17 | 3300 |
| 2025-12-09 | 8.08 | $8.30 | 3400 |
| 2025-12-08 | 8.06 | $8.12 | 6814 |
| 2025-12-05 | 8.06 | $8.04 | 32748 |
| 2025-12-04 | 8.07 | $8.02 | 3700 |
| 2025-12-03 | 8.08 | $8.02 | 3700 |
| 2025-12-02 | 8.09 | $8.05 | 300 |
| 2025-12-01 | 8.10 | $8.28 | 11001 |
| 2025-11-28 | 8.08 | $8.40 | 12300 |
| 2025-11-26 | 8.06 | $8.12 | 26803 |
| 2025-11-25 | 8.07 | $7.92 | — |
| 2025-11-24 | 8.09 | $7.92 | 3407 |
| 2025-11-21 | 8.12 | $7.92 | 30600 |
| 2025-11-20 | 8.15 | $7.90 | 100 |
| 2025-11-19 | 8.19 | $7.90 | 120 |
| 2025-11-18 | 8.23 | $7.82 | 7900 |
| 2025-11-17 | 8.27 | $7.87 | 2500 |
| 2025-11-14 | 8.31 | $7.87 | 2500 |
| 2025-11-13 | 8.35 | $8.29 | 3507 |
| 2025-11-12 | 8.35 | $8.45 | 3200 |
| 2025-11-11 | 8.33 | $8.45 | 9600 |
| 2025-11-10 | 8.29 | $8.40 | 8507 |
| 2025-11-07 | 8.26 | $8.32 | 2700 |
| 2025-11-06 | 8.22 | $8.32 | 2700 |
| 2025-11-05 | 8.18 | $8.32 | 3045 |
| 2025-11-04 | 8.13 | $8.24 | 2700 |
| 2025-11-03 | 8.09 | $8.26 | 2700 |
| 2025-10-31 | 8.05 | $8.34 | 3002 |
| 2025-10-30 | 8.00 | $8.38 | 200 |
| 2025-10-29 | 7.94 | $8.56 | 100 |
| 2025-10-28 | 7.86 | $8.56 | 13145 |
| 2025-10-27 | 7.78 | $8.49 | 16909 |
| 2025-10-24 | 7.70 | $8.47 | 19900 |
| 2025-10-23 | 7.62 | $8.11 | 16800 |
| 2025-10-22 | 7.57 | $8.04 | 10500 |
| 2025-10-21 | 7.53 | $7.99 | 100 |
| 2025-10-20 | 7.48 | $7.93 | 17400 |
| 2025-10-17 | 7.45 | $8.44 | 19022 |
| 2025-10-16 | 7.35 | $7.19 | — |
| 2025-10-15 | 7.38 | $7.19 | 2000 |
| 2025-10-14 | 7.41 | $6.40 | — |
| 2025-10-13 | 7.52 | $6.40 | 1518 |
| 2025-10-10 | 7.63 | $7.24 | 97529 |
| 2025-10-09 | 7.67 | $7.25 | 1400 |
| 2025-10-08 | 7.71 | $7.43 | 6300 |
| 2025-10-07 | 7.73 | $7.95 | — |
| 2025-10-06 | 7.69 | $7.95 | — |
| 2025-10-03 | 7.66 | $7.95 | — |
| 2025-10-02 | 7.62 | $7.95 | 2300 |
| 2025-10-01 | 7.58 | $7.76 | 245 |
| 2025-09-30 | 7.55 | $7.74 | — |
| 2025-09-29 | 7.53 | $7.74 | 1600 |
| 2025-09-26 | 7.50 | $7.72 | 106 |
| 2025-09-25 | 7.48 | $7.60 | — |
| 2025-09-24 | 7.46 | $7.60 | — |
| 2025-09-23 | 7.45 | $7.60 | 43903 |
| 2025-09-22 | 7.43 | $7.29 | — |
| 2025-09-19 | 7.44 | $7.29 | 11200 |
| 2025-09-18 | 7.45 | $7.43 | 4300 |
| 2025-09-17 | 7.45 | $7.49 | 2100 |
| 2025-09-16 | 7.44 | $7.63 | — |
| 2025-09-15 | 7.42 | $7.63 | 10100 |
| 2025-09-12 | 7.39 | $7.55 | 8100 |
| 2025-09-11 | 7.37 | $7.39 | — |
| 2025-09-10 | 7.37 | $7.39 | 7500 |
| 2025-09-09 | 7.37 | $7.32 | 18200 |
| 2025-09-08 | 7.37 | $7.42 | — |
| 2025-09-05 | 7.36 | $7.42 | — |
| 2025-09-04 | 7.35 | $7.42 | — |
| 2025-09-03 | 7.34 | $7.42 | 500 |
| 2025-09-02 | 7.33 | $7.35 | 1200 |
| 2025-08-29 | 7.33 | $7.35 | 5600 |
| 2025-08-28 | 7.34 | $7.34 | 1016 |
| 2025-08-27 | 7.34 | $7.41 | — |
| 2025-08-26 | 7.34 | $7.41 | — |
| 2025-08-25 | 7.35 | $7.41 | — |
| 2025-08-22 | 7.36 | $7.41 | 35900 |
| 2025-08-21 | 7.37 | $7.21 | 4949 |
| 2025-08-20 | 7.40 | $7.22 | 4619 |
| 2025-08-19 | 7.43 | $7.17 | 4521 |
| 2025-08-18 | 7.48 | $7.32 | 17219 |
| 2025-08-15 | 7.52 | $7.42 | 4419 |
| 2025-08-14 | 7.55 | $7.38 | 4519 |
| 2025-08-13 | 7.58 | $7.47 | 5049 |
| 2025-08-12 | 7.62 | $7.20 | 4900 |
| 2025-08-11 | 7.68 | $6.98 | 813 |
| 2025-08-08 | 7.77 | $7.12 | — |
| 2025-08-07 | 7.85 | $7.12 | 300 |
| 2025-08-06 | 7.93 | $7.66 | — |
| 2025-08-05 | 7.96 | $7.66 | 14546 |
| 2025-08-04 | 8.00 | $7.89 | — |
| 2025-08-01 | 8.01 | $7.89 | — |
| 2025-07-31 | 8.02 | $7.89 | 3724 |
| 2025-07-30 | 8.03 | $7.81 | — |
| 2025-07-29 | 8.05 | $7.81 | 12400 |
| 2025-07-28 | 8.07 | $8.00 | — |
| 2025-07-25 | 8.07 | $8.00 | — |
| 2025-07-24 | 8.06 | $8.00 | 100 |
| 2025-07-23 | 8.05 | $8.16 | 2400 |
| 2025-07-22 | 8.03 | $8.37 | 32500 |
| 2025-07-21 | 7.98 | $8.16 | 4548 |
| 2025-07-18 | 7.94 | $8.21 | — |
| 2025-07-17 | 7.90 | $8.21 | 9400 |
| 2025-07-16 | 7.84 | $8.08 | 22849 |
| 2025-07-15 | 7.80 | $8.02 | — |
| 2025-07-14 | 7.76 | $8.02 | 15100 |
| 2025-07-11 | 7.71 | $7.96 | 300 |
| 2025-07-10 | 7.66 | $8.06 | 5400 |
| 2025-07-09 | 7.59 | $8.02 | — |
| 2025-07-08 | 7.53 | $8.02 | 11121 |
| 2025-07-07 | 7.45 | $7.81 | 1600 |
| 2025-07-03 | 7.40 | $7.76 | 8500 |
| 2025-07-02 | 7.34 | $7.66 | — |
| 2025-07-01 | 7.29 | $7.66 | — |
| 2025-06-30 | 7.24 | $7.66 | 712 |
| 2025-06-27 | 7.18 | $7.51 | 7500 |
| 2025-06-26 | 7.13 | $7.56 | 2208 |
| 2025-06-25 | 7.08 | $7.43 | 6800 |
| 2025-06-24 | 7.04 | $7.60 | 20200 |
| 2025-06-23 | 6.98 | $7.36 | 53900 |
| 2025-06-20 | 6.93 | $7.21 | 34309 |
| 2025-06-18 | 6.90 | $6.97 | 85200 |
| 2025-06-17 | 6.90 | $6.98 | 13319 |
| 2025-06-16 | 6.89 | $7.05 | 49304 |
| 2025-06-13 | 6.88 | $6.94 | 18500 |
| 2025-06-12 | 6.87 | $6.77 | 176400 |
| 2025-06-11 | 6.89 | $6.79 | 32400 |
| 2025-06-10 | 6.90 | $6.86 | 60712 |
| 2025-06-09 | 6.89 | $6.77 | 2300 |
| 2025-06-06 | 6.90 | $6.95 | 8105 |
| 2025-06-05 | 6.89 | $7.05 | 88700 |
| 2025-06-04 | 6.86 | $6.65 | — |
| 2025-06-03 | 6.87 | $6.65 | 4231 |
| 2025-06-02 | 6.88 | $7.00 | — |
| 2025-05-30 | 6.84 | $7.00 | — |
| 2025-05-29 | 6.81 | $7.00 | — |
| 2025-05-28 | 6.77 | $7.00 | — |
| 2025-05-27 | 6.72 | $7.00 | — |
| 2025-05-23 | 6.68 | $7.00 | 700 |
| 2025-05-22 | 6.62 | $6.84 | — |
| 2025-05-21 | 6.58 | $6.84 | 2137 |
| 2025-05-20 | 6.53 | $7.00 | — |
| 2025-05-19 | 6.46 | $7.00 | — |
| 2025-05-16 | 6.38 | $7.00 | — |
| 2025-05-15 | 6.30 | $7.00 | 30300 |
| 2025-05-14 | 6.22 | $6.47 | — |
| 2025-05-13 | 6.18 | $6.47 | — |
| 2025-05-12 | 6.14 | $6.47 | 3100 |
| 2025-05-09 | 6.09 | $6.38 | 17822 |
| 2025-05-08 | 6.05 | $6.34 | 9402 |
| 2025-05-07 | 6.00 | $6.24 | 11000 |
| 2025-05-06 | 5.96 | $6.11 | 11249 |
| 2025-05-05 | 5.93 | $6.16 | — |
| 2025-05-02 | 5.90 | $6.16 | — |
| 2025-05-01 | 5.86 | $6.16 | 6300 |
| 2025-04-30 | 5.82 | $5.97 | — |
| 2025-04-29 | 5.80 | $5.97 | — |
| 2025-04-28 | 5.77 | $5.97 | 5600 |
| 2025-04-25 | 5.75 | $5.96 | — |
| 2025-04-24 | 5.73 | $5.96 | — |
| 2025-04-23 | 5.71 | $5.96 | 2500 |
| 2025-04-22 | 5.69 | $5.75 | — |
| 2025-04-21 | 5.69 | $5.75 | 817 |
| 2025-04-17 | 5.69 | $5.83 | — |
| 2025-04-16 | 5.69 | $5.83 | 8900 |
| 2025-04-15 | 5.68 | $5.76 | — |
| 2025-04-14 | 5.68 | $5.76 | 8500 |
| 2025-04-11 | 5.68 | $5.38 | — |
| 2025-04-10 | 5.72 | $5.38 | — |
| 2025-04-09 | 5.76 | $5.38 | — |
| 2025-04-08 | 5.81 | $5.38 | 7900 |
| 2025-04-07 | 5.85 | $5.55 | — |
| 2025-04-04 | 5.88 | $5.55 | 3920 |
| 2025-04-03 | 5.92 | $5.91 | 17000 |
| 2025-04-02 | 5.92 | $5.87 | 15200 |
| 2025-04-01 | 5.92 | $5.94 | 37907 |
| 2025-03-31 | 5.91 | $5.87 | 18600 |
| 2025-03-28 | 5.92 | $6.03 | — |
| 2025-03-27 | 5.90 | $6.03 | — |
| 2025-03-26 | 5.88 | $6.03 | — |
| 2025-03-25 | 5.87 | $6.03 | — |
| 2025-03-24 | 5.85 | $6.03 | 7149 |
| 2025-03-21 | 5.83 | $5.81 | — |
| 2025-03-20 | 5.83 | $5.81 | — |
| 2025-03-19 | 5.83 | $5.81 | — |
| 2025-03-18 | 5.84 | $5.81 | — |
| 2025-03-17 | 5.84 | $5.81 | — |
| 2025-03-14 | 5.85 | $5.81 | — |
| 2025-03-13 | 5.85 | $5.81 | 18000 |
| 2025-03-12 | 5.85 | $5.83 | 28314 |
| 2025-03-11 | 5.86 | $5.95 | 26100 |
| 2025-03-10 | 5.85 | $5.86 | — |
| 2025-03-07 | 5.85 | $5.86 | 500 |
| 2025-03-06 | 5.85 | $5.96 | 43419 |
| 2025-03-05 | 5.84 | $5.91 | 16718 |
| 2025-03-04 | 5.84 | $5.69 | 23400 |
| 2025-03-03 | 5.87 | $5.78 | 5302 |
| 2025-02-28 | 5.90 | $5.76 | — |
| 2025-02-27 | 5.93 | $5.76 | — |
| 2025-02-26 | 5.96 | $5.76 | — |
| 2025-02-25 | 6.00 | $5.76 | 100 |
| 2025-02-24 | 6.04 | $6.04 | — |
| 2025-02-21 | 6.06 | $6.04 | 19700 |
| 2025-02-20 | 6.09 | $5.92 | — |
| 2025-02-19 | 6.12 | $5.92 | 100 |
| 2025-02-18 | 6.17 | $5.81 | — |
| 2025-02-14 | 6.22 | $5.81 | — |
| 2025-02-13 | 6.28 | $5.81 | — |
| 2025-02-12 | 6.34 | $5.81 | 5700 |
| 2025-02-11 | 6.41 | $5.89 | — |
| 2025-02-10 | 6.48 | $5.89 | 20600 |
| 2025-02-07 | 6.55 | $5.97 | 16800 |
| 2025-02-06 | 6.62 | $6.25 | 10420 |
| 2025-02-05 | 6.66 | $6.32 | 5437 |
| 2025-02-04 | 6.70 | $6.74 | 2900 |
| 2025-02-03 | 6.71 | $6.53 | 2900 |
| 2025-01-31 | 6.73 | $6.72 | — |
| 2025-01-30 | 6.74 | $6.72 | — |
| 2025-01-29 | 6.74 | $6.72 | — |
| 2025-01-28 | 6.75 | $6.72 | 200 |
| 2025-01-27 | 6.77 | $6.71 | — |
| 2025-01-24 | 6.78 | $6.71 | — |
| 2025-01-23 | 6.79 | $6.71 | 2845 |
| 2025-01-22 | 6.81 | $6.64 | — |
| 2025-01-21 | 6.84 | $6.64 | — |
| 2025-01-17 | 6.87 | $6.64 | — |
| 2025-01-16 | 6.90 | $6.64 | — |
| 2025-01-15 | 6.94 | $6.64 | 2915 |
| 2025-01-14 | 6.98 | $6.91 | — |
| 2025-01-13 | 6.99 | $6.91 | — |
| 2025-01-10 | 7.02 | $6.91 | — |
| 2025-01-08 | 7.04 | $6.91 | — |
| 2025-01-07 | 7.08 | $6.91 | — |
| 2025-01-06 | 7.11 | $6.91 | — |
| 2025-01-03 | 7.15 | $6.91 | 11500 |
| 2025-01-02 | 7.20 | $6.93 | 100 |
| 2024-12-31 | 7.24 | $7.03 | — |
| 2024-12-30 | 7.29 | $7.03 | — |
| 2024-12-27 | 7.33 | $7.03 | — |
| 2024-12-26 | 7.38 | $7.03 | — |
| 2024-12-24 | 7.43 | $7.03 | — |
| 2024-12-23 | 7.49 | $7.03 | 505 |
| 2024-12-20 | 7.54 | $7.12 | 2500 |
| 2024-12-19 | 7.59 | $7.20 | — |
| 2024-12-18 | 7.63 | $7.20 | 3600 |
| 2024-12-17 | 7.67 | $7.23 | 700 |
| 2024-12-16 | 7.71 | $7.54 | 4000 |
| 2024-12-13 | 7.72 | $7.60 | 17500 |
| 2024-12-12 | 7.72 | $7.69 | — |
| 2024-12-11 | 7.71 | $7.69 | 302 |
| 2024-12-10 | 7.70 | $7.79 | — |
| 2024-12-09 | 7.68 | $7.79 | 1800 |
| 2024-12-06 | 7.65 | $7.75 | 200 |
| 2024-12-05 | 7.62 | $8.04 | — |
| 2024-12-04 | 7.57 | $8.04 | 105 |
| 2024-12-03 | 7.51 | $7.99 | 800 |
| 2024-12-02 | 7.45 | $7.67 | — |
| 2024-11-29 | 7.42 | $7.67 | 100 |
| 2024-11-27 | 7.38 | $7.71 | 2700 |
| 2024-11-26 | 7.34 | $7.56 | — |
| 2024-11-25 | 7.32 | $7.56 | 44200 |
| 2024-11-22 | 7.29 | $7.27 | 216 |
| 2024-11-21 | 7.29 | $7.50 | 111900 |
| 2024-11-20 | 7.26 | $7.37 | 8842 |
| 2024-11-19 | 7.24 | $7.30 | 11000 |
| 2024-11-18 | 7.24 | $7.45 | 44900 |
| 2024-11-15 | 7.21 | $7.27 | 11900 |
| 2024-11-14 | 7.20 | $7.22 | — |
| 2024-11-13 | 7.20 | $7.22 | 19100 |
| 2024-11-12 | 7.19 | $7.16 | — |
| 2024-11-11 | 7.19 | $7.16 | 5700 |
| 2024-11-08 | 7.19 | $7.07 | 5000 |
| 2024-11-07 | 7.20 | $7.36 | — |
| 2024-11-06 | 7.17 | $7.36 | — |
| 2024-11-05 | 7.15 | $7.36 | 1500 |
| 2024-11-04 | 7.12 | $7.12 | 200 |
| 2024-11-01 | 7.11 | $7.20 | — |
| 2024-10-31 | 7.08 | $7.20 | 230 |
| 2024-10-30 | 7.06 | $7.20 | 2100 |
| 2024-10-29 | 7.04 | $7.12 | — |
| 2024-10-28 | 7.02 | $7.12 | 300 |
| 2024-10-25 | 7.00 | $7.14 | — |
| 2024-10-24 | 6.98 | $7.14 | — |
| 2024-10-23 | 6.95 | $7.14 | — |
| 2024-10-22 | 6.92 | $7.14 | — |
| 2024-10-21 | 6.88 | $7.14 | — |
| 2024-10-18 | 6.85 | $7.14 | — |
| 2024-10-17 | 6.81 | $7.14 | 5923 |
| 2024-10-16 | 6.76 | $6.95 | 1510 |
| 2024-10-15 | 6.73 | $6.90 | — |
| 2024-10-14 | 6.70 | $6.90 | — |
| 2024-10-11 | 6.67 | $6.90 | — |
| 2024-10-10 | 6.63 | $6.90 | 21700 |
| 2024-10-09 | 6.59 | $6.59 | — |
| 2024-10-08 | 6.58 | $6.59 | — |
| 2024-10-07 | 6.57 | $6.59 | 500 |
| 2024-10-04 | 6.55 | $6.80 | — |
| 2024-10-03 | 6.51 | $6.80 | — |
| 2024-10-02 | 6.47 | $6.80 | 3737 |
| 2024-10-01 | 6.42 | $6.80 | 137 |
| 2024-09-30 | 6.37 | $6.68 | 240 |
| 2024-09-27 | 6.32 | $6.53 | 1000 |
| 2024-09-26 | 6.29 | $6.57 | 300 |
| 2024-09-25 | 6.25 | $6.57 | — |
| 2024-09-24 | 6.22 | $6.57 | 500 |
| 2024-09-23 | 6.18 | $6.25 | — |
| 2024-09-20 | 6.17 | $6.25 | — |
| 2024-09-19 | 6.17 | $6.25 | — |
| 2024-09-18 | 6.16 | $6.25 | 5700 |
| 2024-09-17 | 6.15 | $6.24 | 4000 |
| 2024-09-16 | 6.15 | $6.24 | 200 |
| 2024-09-13 | 6.14 | $6.43 | 341 |
| 2024-09-12 | 6.11 | $6.27 | 20802 |
| 2024-09-11 | 6.09 | $6.15 | 2500 |
| 2024-09-10 | 6.08 | $5.85 | 2000 |
| 2024-09-09 | 6.11 | $5.93 | 2100 |
| 2024-09-06 | 6.12 | $5.96 | — |
| 2024-09-05 | 6.13 | $5.96 | 2000 |
| 2024-09-04 | 6.14 | $6.00 | 300 |
| 2024-09-03 | 6.15 | $5.88 | 17900 |
| 2024-08-30 | 6.17 | $6.20 | 110 |
| 2024-08-29 | 6.16 | $6.25 | — |
| 2024-08-28 | 6.15 | $6.25 | 5400 |
| 2024-08-27 | 6.14 | $6.49 | — |
| 2024-08-26 | 6.11 | $6.49 | 200 |
| 2024-08-23 | 6.09 | $6.41 | 36625 |
| 2024-08-22 | 6.07 | $6.19 | 23635 |
| 2024-08-21 | 6.07 | $6.17 | 18500 |
| 2024-08-20 | 6.07 | $6.15 | 200 |
| 2024-08-19 | 6.09 | $6.15 | 3725 |
| 2024-08-16 | 6.10 | $5.79 | — |
| 2024-08-15 | 6.15 | $5.79 | — |
| 2024-08-14 | 6.21 | $5.79 | — |
| 2024-08-13 | 6.27 | $5.79 | 9100 |
| 2024-08-12 | 6.33 | $5.86 | 6200 |
| 2024-08-09 | 6.40 | $5.61 | 100942 |
| 2024-08-08 | 6.49 | $6.10 | — |
| 2024-08-07 | 6.53 | $6.10 | — |
| 2024-08-06 | 6.58 | $6.10 | — |
| 2024-08-05 | 6.62 | $6.10 | 2900 |
| 2024-08-02 | 6.67 | $6.84 | — |
| 2024-08-01 | 6.65 | $6.84 | 100 |
| 2024-07-31 | 6.63 | $6.74 | 1500 |
| 2024-07-30 | 6.61 | $6.74 | 700 |
| 2024-07-29 | 6.59 | $6.57 | — |
| 2024-07-26 | 6.59 | $6.57 | — |
| 2024-07-25 | 6.58 | $6.57 | — |
| 2024-07-24 | 6.57 | $6.57 | 100 |
| 2024-07-23 | 6.55 | $6.69 | — |
| 2024-07-22 | 6.52 | $6.69 | 1032 |
| 2024-07-19 | 6.48 | $6.70 | 234 |
| 2024-07-18 | 6.44 | $6.68 | — |
| 2024-07-17 | 6.40 | $6.68 | — |
| 2024-07-16 | 6.36 | $6.68 | — |
| 2024-07-15 | 6.31 | $6.68 | 2600 |
| 2024-07-12 | 6.25 | $6.51 | 310 |
| 2024-07-11 | 6.22 | $6.40 | 135 |
| 2024-07-10 | 6.19 | $6.38 | 78516 |
| 2024-07-09 | 6.16 | $6.45 | — |
| 2024-07-08 | 6.12 | $6.45 | — |
| 2024-07-05 | 6.09 | $6.45 | 406 |
| 2024-07-03 | 6.05 | $6.63 | 5800 |
| 2024-07-02 | 6.00 | $6.23 | 22600 |
| 2024-07-01 | 5.99 | $6.05 | — |
| 2024-06-28 | 6.01 | $6.05 | 212 |
| 2024-06-27 | 6.02 | $6.05 | 3200 |
| 2024-06-26 | 6.03 | $5.92 | 135 |
| 2024-06-25 | 6.07 | $5.83 | 100 |
| 2024-06-24 | 6.11 | $5.80 | 2000 |
| 2024-06-21 | 6.16 | $5.72 | 92400 |
| 2024-06-20 | 6.22 | $5.91 | 28327 |
| 2024-06-18 | 6.27 | $5.87 | 33100 |
| 2024-06-17 | 6.33 | $5.87 | 60742 |
| 2024-06-14 | 6.39 | $5.99 | 24300 |
| 2024-06-13 | 6.44 | $6.05 | 19041 |
| 2024-06-12 | 6.48 | $6.15 | 8500 |
| 2024-06-11 | 6.52 | $6.02 | — |
| 2024-06-10 | 6.57 | $6.02 | 103 |
| 2024-06-07 | 6.62 | $6.53 | — |
| 2024-06-06 | 6.63 | $6.53 | 2500 |
| 2024-06-05 | 6.63 | $6.77 | — |
| 2024-06-04 | 6.60 | $6.77 | 3300 |
| 2024-06-03 | 6.57 | $6.77 | 4232 |
| 2024-05-31 | 6.54 | $6.62 | 1700 |
| 2024-05-30 | 6.53 | $6.62 | 900 |
| 2024-05-29 | 6.51 | $6.62 | 500 |
| 2024-05-28 | 6.49 | $6.62 | 100 |
| 2024-05-24 | 6.47 | $6.62 | — |
| 2024-05-23 | 6.45 | $6.62 | — |
| 2024-05-22 | 6.42 | $6.62 | — |
| 2024-05-21 | 6.40 | $6.62 | 6137 |
| 2024-05-20 | 6.38 | $6.60 | 102 |
| 2024-05-17 | 6.35 | $6.63 | 4700 |
| 2024-05-16 | 6.33 | $6.65 | 1534 |
| 2024-05-15 | 6.30 | $6.27 | — |
| 2024-05-14 | 6.30 | $6.27 | — |
| 2024-05-13 | 6.31 | $6.27 | — |
| 2024-05-10 | 6.31 | $6.27 | — |
| 2024-05-09 | 6.32 | $6.27 | 400 |
| 2024-05-08 | 6.32 | $6.22 | 1111 |
| 2024-05-07 | 6.33 | $6.29 | — |
| 2024-05-06 | 6.34 | $6.29 | 200 |
| 2024-05-03 | 6.34 | $6.18 | 300 |
| 2024-05-02 | 6.36 | $6.20 | 900 |
| 2024-05-01 | 6.37 | $6.28 | 100 |
| 2024-04-30 | 6.38 | $6.41 | — |
| 2024-04-29 | 6.37 | $6.41 | — |
| 2024-04-26 | 6.37 | $6.41 | 300 |
| 2024-04-25 | 6.36 | $6.52 | — |
| 2024-04-24 | 6.34 | $6.52 | — |
| 2024-04-23 | 6.33 | $6.52 | 1600 |
| 2024-04-22 | 6.31 | $6.41 | — |
| 2024-04-19 | 6.30 | $6.41 | 2100 |
| 2024-04-18 | 6.29 | $6.21 | — |
| 2024-04-17 | 6.30 | $6.21 | — |
| 2024-04-16 | 6.31 | $6.21 | 300 |
| 2024-04-15 | 6.33 | $6.23 | — |
| 2024-04-12 | 6.33 | $6.23 | 5100 |
| 2024-04-11 | 6.34 | $6.25 | 3521 |
| 2024-04-10 | 6.34 | $6.35 | 600 |
| 2024-04-09 | 6.34 | $6.44 | 1000 |
| 2024-04-08 | 6.32 | $6.29 | — |
| 2024-04-05 | 6.31 | $6.29 | — |
| 2024-04-04 | 6.31 | $6.29 | 800 |
| 2024-04-03 | 6.30 | $6.40 | 200 |
| 2024-04-02 | 6.27 | $6.42 | 200 |
| 2024-04-01 | 6.25 | $6.42 | — |
| 2024-03-28 | 6.22 | $6.42 | 500 |
| 2024-03-27 | 6.19 | $6.40 | 1623 |
| 2024-03-26 | 6.16 | $6.43 | — |
| 2024-03-25 | 6.12 | $6.43 | 500 |
| 2024-03-22 | 6.08 | $6.21 | 100 |
| 2024-03-21 | 6.06 | $6.29 | 800 |
| 2024-03-20 | 6.03 | $6.30 | 400 |
| 2024-03-19 | 6.00 | $6.06 | 300 |
| 2024-03-18 | 6.00 | $6.19 | 2102 |
| 2024-03-15 | 5.98 | $6.16 | 100 |
| 2024-03-14 | 5.97 | $6.05 | — |
| 2024-03-13 | 5.96 | $6.05 | 5524 |
| 2024-03-12 | 5.96 | $6.00 | 505 |
| 2024-03-11 | 5.97 | $5.91 | 200 |
| 2024-03-08 | 5.98 | $5.95 | 9800 |
| 2024-03-07 | 5.99 | $5.82 | 11600 |
| 2024-03-06 | 6.01 | $5.92 | 1000 |
| 2024-03-05 | 6.01 | $5.90 | 200 |
| 2024-03-04 | 6.02 | $6.02 | 950 |
| 2024-03-01 | 6.01 | $6.02 | 17800 |
| 2024-02-29 | 6.00 | $5.81 | 6300 |
| 2024-02-28 | 6.00 | $5.87 | 1244 |
| 2024-02-27 | 6.01 | $5.93 | 9123 |
| 2024-02-26 | 6.00 | $5.86 | 24900 |
| 2024-02-23 | 6.00 | $5.91 | 15200 |
| 2024-02-22 | 6.00 | $6.07 | 925 |
| 2024-02-21 | 5.98 | $6.07 | 38700 |
| 2024-02-20 | 5.96 | $6.38 | 8710 |
| 2024-02-16 | 5.90 | $6.43 | 17000 |
| 2024-02-15 | 5.84 | $6.43 | 19100 |
| 2024-02-14 | 5.77 | $6.23 | 6200 |
| 2024-02-13 | 5.72 | $6.08 | 1744 |
| 2024-02-12 | 5.68 | $6.37 | 22000 |
| 2024-02-09 | 5.61 | $6.00 | 39000 |
| 2024-02-08 | 5.58 | $5.61 | 22448 |
| 2024-02-07 | 5.58 | $5.30 | 1144 |
| 2024-02-06 | 5.61 | $5.31 | 912 |
| 2024-02-05 | 5.64 | $5.31 | 300 |
| 2024-02-02 | 5.67 | $5.41 | 3200 |
| 2024-02-01 | 5.70 | $5.60 | 3000 |
| 2024-01-31 | 5.70 | $5.75 | 900 |
| 2024-01-30 | 5.69 | $5.75 | 100 |
| 2024-01-29 | 5.68 | $5.66 | 500 |
| 2024-01-26 | 5.68 | $5.84 | 100 |
| 2024-01-25 | 5.67 | $5.84 | 4600 |
| 2024-01-24 | 5.65 | $5.84 | 6850 |
| 2024-01-23 | 5.63 | $5.84 | 500 |
| 2024-01-22 | 5.61 | $5.62 | 9100 |
| 2024-01-19 | 5.61 | $5.62 | 14027 |
| 2024-01-18 | 5.61 | $5.59 | 6000 |
| 2024-01-17 | 5.61 | $5.59 | 2900 |
| 2024-01-16 | 5.61 | $5.59 | 8534 |
| 2024-01-12 | 5.61 | $5.59 | 4900 |
| 2024-01-11 | 5.60 | $5.59 | 2800 |
| 2024-01-10 | 5.60 | $5.59 | 2100 |
| 2024-01-09 | 5.59 | $5.59 | 3700 |
| 2024-01-08 | 5.58 | $5.56 | 5500 |
| 2024-01-05 | 5.58 | $5.62 | 9232 |
| 2024-01-04 | 5.56 | $5.60 | 18800 |
| 2024-01-03 | 5.54 | $5.49 | 19248 |
| 2024-01-02 | 5.53 | $5.70 | 1711 |
| 2023-12-29 | 5.50 | $5.74 | 1600 |
| 2023-12-28 | 5.46 | $5.79 | 1600 |
| 2023-12-27 | 5.41 | $5.87 | 3100 |
| 2023-12-26 | 5.35 | $5.31 | 200 |
| 2023-12-22 | 5.34 | $5.68 | 417 |
| 2023-12-21 | 5.29 | $5.67 | 4127 |
| 2023-12-20 | 5.24 | $5.54 | 600 |
| 2023-12-19 | 5.20 | $5.54 | 21800 |
| 2023-12-18 | 5.16 | $5.47 | 10200 |
| 2023-12-15 | 5.12 | $5.32 | 4000 |
| 2023-12-14 | 5.10 | $5.32 | 16300 |
| 2023-12-13 | 5.07 | $5.29 | 24823 |
| 2023-12-12 | 5.05 | $5.07 | 6000 |
| 2023-12-11 | 5.06 | $5.22 | 14700 |
| 2023-12-08 | 5.04 | $5.22 | 14670 |
| 2023-12-07 | 5.03 | $5.13 | 10800 |
| 2023-12-06 | 5.03 | $4.94 | 8450 |
| 2023-12-05 | 5.05 | $4.94 | 2200 |
| 2023-12-04 | 5.07 | $4.94 | 6500 |
| 2023-12-01 | 5.10 | $5.01 | 1913 |
| 2023-11-30 | 5.11 | $4.83 | 15123 |
| 2023-11-29 | 5.15 | $5.06 | 4500 |
| 2023-11-28 | 5.17 | $5.04 | 13500 |
| 2023-11-27 | 5.19 | $5.01 | 4500 |
| 2023-11-24 | 5.21 | $5.01 | 18900 |
| 2023-11-22 | 5.23 | $5.01 | 19145 |
| 2023-11-21 | 5.25 | $5.08 | 1100 |
| 2023-11-20 | 5.26 | $5.08 | 29200 |
| 2023-11-17 | 5.28 | $5.13 | 13100 |
| 2023-11-16 | 5.29 | $5.01 | 57400 |
| 2023-11-15 | 5.32 | $5.45 | 5500 |
| 2023-11-14 | 5.30 | $5.45 | 7600 |
| 2023-11-13 | 5.28 | $5.32 | 7426 |
| 2023-11-10 | 5.27 | $5.31 | 4050 |
| 2023-11-09 | 5.27 | $5.31 | 2600 |
| 2023-11-08 | 5.27 | $5.31 | 4803 |
| 2023-11-07 | 5.27 | $5.48 | 1550 |
| 2023-11-06 | 5.26 | $5.48 | 10530 |
| 2023-11-03 | 5.25 | $5.37 | 500 |
| 2023-11-02 | 5.25 | $5.37 | 4344 |
| 2023-11-01 | 5.25 | $5.21 | 1800 |
| 2023-10-31 | 5.27 | $5.10 | 4800 |
| 2023-10-30 | 5.30 | $5.10 | 838 |
| 2023-10-27 | 5.34 | $5.05 | 1800 |
| 2023-10-26 | 5.38 | $5.05 | 2020 |
| 2023-10-25 | 5.43 | $5.10 | 1700 |
| 2023-10-24 | 5.48 | $5.10 | 17104 |
| 2023-10-23 | 5.53 | $5.17 | 3000 |
| 2023-10-20 | 5.58 | $5.19 | 2500 |
| 2023-10-19 | 5.64 | $5.25 | 4211 |
| 2023-10-18 | 5.69 | $5.37 | 300 |
| 2023-10-17 | 5.73 | $5.60 | 1218 |
| 2023-10-16 | 5.76 | $5.49 | 18000 |
| 2023-10-13 | 5.80 | $5.55 | 3020 |
| 2023-10-12 | 5.84 | $5.58 | 7446 |
| 2023-10-11 | 5.88 | $5.81 | 1900 |
| 2023-10-10 | 5.90 | $5.81 | 3600 |
| 2023-10-09 | 5.92 | $5.75 | 2000 |
| 2023-10-06 | 5.94 | $5.75 | 3900 |
| 2023-10-05 | 5.97 | $5.80 | 6000 |
| 2023-10-04 | 5.99 | $5.67 | 2100 |
| 2023-10-03 | 6.03 | $5.67 | 4310 |
| 2023-10-02 | 6.08 | $5.76 | 9721 |
| 2023-09-29 | 6.11 | $5.95 | 2816 |
| 2023-09-28 | 6.13 | $5.96 | 5200 |
| 2023-09-27 | 6.15 | $6.08 | 900 |
| 2023-09-26 | 6.16 | $6.08 | 3300 |
| 2023-09-25 | 6.17 | $6.08 | 3349 |
| 2023-09-22 | 6.18 | $6.06 | 7536 |
| 2023-09-21 | 6.19 | $6.06 | 2011 |
| 2023-09-20 | 6.21 | $6.26 | 2500 |
| 2023-09-19 | 6.21 | $6.30 | 600 |
| 2023-09-18 | 6.20 | $6.30 | 13448 |
| 2023-09-15 | 6.20 | $6.41 | 4322 |
| 2023-09-14 | 6.18 | $6.12 | 1100 |
| 2023-09-13 | 6.20 | $6.12 | 11209 |
| 2023-09-12 | 6.21 | $6.25 | 25300 |
| 2023-09-11 | 6.21 | $6.10 | 2400 |
| 2023-09-08 | 6.23 | $5.89 | 1650 |
| 2023-09-07 | 6.27 | $5.89 | 6715 |
| 2023-09-06 | 6.31 | $6.21 | 2200 |
| 2023-09-05 | 6.31 | $6.21 | — |
| 2023-09-01 | 6.32 | $6.21 | 200 |
| 2023-08-31 | 6.33 | $6.29 | 3900 |
| 2023-08-30 | 6.33 | $6.34 | 35834 |
| 2023-08-29 | 6.32 | $6.30 | 61700 |
| 2023-08-28 | 6.32 | $6.40 | — |
| 2023-08-25 | 6.30 | $6.40 | — |
| 2023-08-24 | 6.29 | $6.40 | 200 |
| 2023-08-23 | 6.28 | $6.34 | 5740 |
| 2023-08-22 | 6.27 | $6.35 | — |
| 2023-08-21 | 6.27 | $6.35 | — |
| 2023-08-18 | 6.26 | $6.35 | — |
| 2023-08-17 | 6.25 | $6.35 | 500 |
| 2023-08-16 | 6.25 | $6.39 | 700 |
| 2023-08-15 | 6.24 | $6.38 | 2521 |
| 2023-08-14 | 6.23 | $6.22 | — |
| 2023-08-11 | 6.24 | $6.22 | 2400 |
| 2023-08-10 | 6.24 | $6.15 | 1000 |
| 2023-08-09 | 6.25 | $6.08 | — |
| 2023-08-08 | 6.27 | $6.08 | 600 |
| 2023-08-07 | 6.29 | $6.12 | 713 |
| 2023-08-04 | 6.30 | $6.16 | 64200 |
| 2023-08-03 | 6.32 | $6.13 | 400 |
| 2023-08-02 | 6.33 | $6.13 | 2100 |
| 2023-08-01 | 6.34 | $6.43 | — |
| 2023-07-31 | 6.33 | $6.43 | — |
| 2023-07-28 | 6.31 | $6.43 | — |
| 2023-07-27 | 6.29 | $6.43 | 100 |
| 2023-07-26 | 6.28 | $6.38 | 1030 |
| 2023-07-25 | 6.26 | $6.30 | 125 |
| 2023-07-24 | 6.25 | $6.35 | 100 |
| 2023-07-21 | 6.23 | $6.48 | — |
| 2023-07-20 | 6.20 | $6.48 | — |
| 2023-07-19 | 6.17 | $6.48 | 1342 |
| 2023-07-18 | 6.13 | $6.14 | 5700 |
| 2023-07-17 | 6.13 | $6.14 | 1300 |
| 2023-07-14 | 6.13 | $6.14 | 1300 |
| 2023-07-13 | 6.13 | $6.14 | — |
| 2023-07-12 | 6.13 | $6.14 | — |
| 2023-07-11 | 6.13 | $6.14 | 2232 |
| 2023-07-10 | 6.13 | $6.15 | — |
| 2023-07-07 | 6.13 | $6.15 | 100 |
| 2023-07-06 | 6.14 | $6.13 | — |
| 2023-07-05 | 6.15 | $6.13 | 3133 |
| 2023-07-03 | 6.17 | $6.20 | — |
| 2023-06-30 | 6.18 | $6.20 | — |
| 2023-06-29 | 6.19 | $6.20 | 14913 |
| 2023-06-28 | 6.21 | $6.02 | — |
| 2023-06-27 | 6.26 | $6.02 | 1000 |
| 2023-06-26 | 6.30 | $6.01 | 1200 |
| 2023-06-23 | 6.36 | $5.93 | 16100 |
| 2023-06-22 | 6.42 | $6.16 | 10400 |
| 2023-06-21 | 6.47 | $6.28 | 13638 |
| 2023-06-20 | 6.51 | $6.10 | 14739 |
| 2023-06-16 | 6.57 | $6.12 | 800 |
| 2023-06-15 | 6.63 | $6.10 | 14000 |
| 2023-06-14 | 6.70 | $6.00 | 1301 |
| 2023-06-13 | 6.79 | $6.42 | 800 |
| 2023-06-12 | 6.84 | $6.38 | 8043 |
| 2023-06-09 | 6.89 | $6.51 | 5201 |
| 2023-06-08 | 6.93 | $6.72 | — |
| 2023-06-07 | 6.95 | $6.72 | — |
| 2023-06-06 | 6.97 | $6.72 | — |
| 2023-06-05 | 6.99 | $6.72 | 200 |
| 2023-06-02 | 7.02 | $7.09 | — |
| 2023-06-01 | 7.01 | $7.09 | — |
| 2023-05-31 | 7.01 | $7.09 | — |
| 2023-05-30 | 7.00 | $7.09 | 300 |
| 2023-05-26 | 7.01 | $7.04 | — |
| 2023-05-25 | 7.02 | $7.04 | — |
| 2023-05-24 | 7.04 | $7.04 | — |
| 2023-05-23 | 7.06 | $7.04 | 1125 |
| 2023-05-22 | 7.08 | $6.99 | — |
| 2023-05-19 | 7.12 | $6.99 | — |
| 2023-05-18 | 7.16 | $6.99 | 1100 |
| 2023-05-17 | 7.20 | $6.99 | 101 |
| 2023-05-16 | 7.25 | $7.00 | — |
| 2023-05-15 | 7.31 | $7.00 | 1100 |
| 2023-05-12 | 7.37 | $6.83 | — |
| 2023-05-11 | 7.45 | $6.83 | 1120 |
| 2023-05-10 | 7.54 | $6.61 | 200 |
| 2023-05-09 | 7.65 | $6.63 | 400 |
| 2023-05-08 | 7.77 | $6.69 | 1800 |
| 2023-05-05 | 7.90 | $7.59 | — |
| 2023-05-04 | 7.93 | $7.59 | 2300 |
| 2023-05-03 | 7.97 | $7.65 | 300 |
| 2023-05-02 | 8.01 | $7.93 | — |
| 2023-05-01 | 8.02 | $7.93 | 15028 |
| 2023-04-28 | 8.03 | $8.00 | 3700 |
| 2023-04-27 | 8.03 | $7.85 | 625 |
| 2023-04-26 | 8.05 | $8.04 | — |
| 2023-04-25 | 8.05 | $8.04 | — |
| 2023-04-24 | 8.05 | $8.04 | — |
| 2023-04-21 | 8.04 | $8.04 | — |
| 2023-04-20 | 8.04 | $8.04 | — |
| 2023-04-19 | 8.04 | $8.04 | 100 |
| 2023-04-18 | 8.03 | $8.05 | — |
| 2023-04-17 | 8.02 | $8.05 | 530 |
| 2023-04-14 | 8.01 | $8.09 | 2930 |
| 2023-04-13 | 8.00 | $8.12 | 1200 |
| 2023-04-12 | 7.97 | $8.13 | — |
| 2023-04-11 | 7.95 | $8.13 | 500 |
| 2023-04-10 | 7.93 | $7.97 | 1500 |
| 2023-04-06 | 7.91 | $7.97 | 306 |
| 2023-04-05 | 7.91 | $8.03 | — |
| 2023-04-04 | 7.89 | $8.03 | 128 |
| 2023-04-03 | 7.88 | $8.05 | 10900 |
| 2023-03-31 | 7.86 | $8.06 | 4700 |
| 2023-03-30 | 7.85 | $7.92 | — |
| 2023-03-29 | 7.85 | $7.92 | — |
| 2023-03-28 | 7.85 | $7.92 | 300 |
| 2023-03-27 | 7.86 | $7.88 | 500 |
| 2023-03-24 | 7.88 | $7.82 | 45010 |
| 2023-03-23 | 7.90 | $7.86 | — |
| 2023-03-22 | 7.92 | $7.82 | 300 |
| 2023-03-21 | 7.95 | $7.82 | 3300 |
| 2023-03-20 | 7.98 | $7.78 | 1100 |
| 2023-03-17 | 8.02 | $7.53 | — |
| 2023-03-16 | 8.09 | $7.53 | 7125 |
| 2023-03-15 | 8.16 | $7.64 | 4000 |
| 2023-03-14 | 8.23 | $7.84 | 600 |
| 2023-03-13 | 8.28 | $7.81 | 2000 |
| 2023-03-10 | 8.34 | $7.98 | 200 |
| 2023-03-09 | 8.38 | $8.16 | 310 |
| 2023-03-08 | 8.41 | $8.16 | 500 |
| 2023-03-07 | 8.45 | $8.26 | 100 |
| 2023-03-06 | 8.47 | $8.27 | 200 |
| 2023-03-03 | 8.50 | $8.33 | 100 |
| 2023-03-02 | 8.52 | $8.44 | 6000 |
| 2023-03-01 | 8.53 | $8.46 | 4300 |
| 2023-02-28 | 8.54 | $8.47 | 55436 |
| 2023-02-27 | 8.55 | $8.49 | 6800 |
| 2023-02-24 | 8.56 | $8.46 | — |
| 2023-02-23 | 8.57 | $8.46 | 2000 |
| 2023-02-22 | 8.58 | $8.49 | 713 |
| 2023-02-21 | 8.59 | $8.45 | 1100 |
| 2023-02-17 | 8.60 | $8.56 | 2200 |
| 2023-02-16 | 8.60 | $8.53 | 2400 |
| 2023-02-15 | 8.61 | $8.67 | 26602 |
| 2023-02-14 | 8.59 | $8.74 | 18520 |
| 2023-02-13 | 8.57 | $8.60 | 2430 |
| 2023-02-10 | 8.57 | $8.58 | 46600 |
| 2023-02-09 | 8.56 | $8.51 | 82000 |
| 2023-02-08 | 8.56 | $8.66 | 4100 |
| 2023-02-07 | 8.55 | $8.55 | 1600 |
| 2023-02-06 | 8.54 | $8.60 | 17348 |
| 2023-02-03 | 8.52 | $8.64 | 1730 |
| 2023-02-02 | 8.48 | $8.69 | 4134 |
| 2023-02-01 | 8.43 | $8.72 | 5200 |
| 2023-01-31 | 8.36 | $8.59 | 117106 |
| 2023-01-30 | 8.29 | $8.50 | 12627 |
| 2023-01-27 | 8.22 | $8.49 | — |
| 2023-01-26 | 8.14 | $8.49 | 530 |
| 2023-01-25 | 8.05 | $8.51 | — |
| 2023-01-24 | 7.94 | $8.51 | 1200 |
| 2023-01-23 | 7.82 | $8.50 | 10233 |
| 2023-01-20 | 7.69 | $8.40 | 300 |
| 2023-01-19 | 7.56 | $8.37 | — |
| 2023-01-18 | 7.41 | $8.37 | 200 |
| 2023-01-17 | 7.26 | $8.45 | — |
| 2023-01-13 | 7.08 | $8.45 | 600 |
| 2023-01-12 | 6.89 | $8.40 | 3200 |
| 2023-01-11 | 6.69 | $8.31 | 3231 |
| 2023-01-10 | 6.49 | $8.25 | 9530 |
| 2023-01-09 | 6.28 | $8.34 | 71500 |
| 2023-01-06 | 6.05 | $6.35 | — |
| 2023-01-05 | 6.01 | $6.35 | 4400 |
| 2023-01-04 | 5.97 | $6.28 | 2412 |
| 2023-01-03 | 5.92 | $6.02 | 3030 |
| 2022-12-30 | 5.91 | $6.22 | 302 |
| 2022-12-29 | 5.87 | $6.19 | 2121 |
| 2022-12-28 | 5.83 | $5.99 | 1400 |
| 2022-12-27 | 5.81 | $6.03 | — |
| 2022-12-23 | 5.78 | $6.03 | 200 |
| 2022-12-22 | 5.76 | $5.86 | 3500 |
| 2022-12-21 | 5.75 | $6.09 | 200 |
| 2022-12-20 | 5.71 | $5.79 | 38925 |
| 2022-12-19 | 5.71 | $5.57 | 2200 |
| 2022-12-16 | 5.72 | $5.51 | 8911 |
| 2022-12-15 | 5.75 | $5.66 | 17000 |
| 2022-12-14 | 5.76 | $5.89 | 4300 |
| 2022-12-13 | 5.74 | $5.77 | 5700 |
| 2022-12-12 | 5.74 | $5.72 | 31200 |
| 2022-12-09 | 5.75 | $5.80 | 13010 |
| 2022-12-08 | 5.74 | $5.63 | 4200 |
| 2022-12-07 | 5.75 | $5.62 | 4000 |
| 2022-12-06 | 5.77 | $5.60 | 21100 |
| 2022-12-05 | 5.78 | $5.80 | 2600 |
| 2022-12-02 | 5.77 | $5.91 | 1000 |
| 2022-12-01 | 5.75 | $5.82 | 600 |
| 2022-11-30 | 5.73 | $5.76 | 1300 |
| 2022-11-29 | 5.72 | $5.58 | 1300 |
| 2022-11-28 | 5.72 | $5.90 | — |
| 2022-11-25 | 5.69 | $5.90 | 100 |
| 2022-11-23 | 5.65 | $5.78 | 3500 |
| 2022-11-22 | 5.62 | $5.65 | — |
| 2022-11-21 | 5.60 | $5.65 | 300 |
| 2022-11-18 | 5.58 | $5.83 | 1200 |
| 2022-11-17 | 5.54 | $5.71 | 3403 |
| 2022-11-16 | 5.50 | $5.76 | 10006 |
| 2022-11-15 | 5.46 | $5.91 | 2303 |
| 2022-11-14 | 5.40 | $5.90 | 100 |
| 2022-11-11 | 5.33 | $5.90 | 11900 |
| 2022-11-10 | 5.26 | $5.60 | 3844 |
| 2022-11-09 | 5.22 | $5.41 | — |
| 2022-11-08 | 5.19 | $5.41 | 22600 |
| 2022-11-07 | 5.15 | $5.54 | 6022 |
| 2022-11-04 | 5.10 | $5.50 | 17700 |
| 2022-11-03 | 5.06 | $5.06 | 38700 |
| 2022-11-02 | 5.05 | $5.14 | — |
| 2022-11-01 | 5.04 | $5.14 | — |
| 2022-10-31 | 5.03 | $5.14 | 2908 |
| 2022-10-28 | 5.02 | $5.16 | 1005 |
| 2022-10-27 | 5.01 | $5.07 | 100 |
| 2022-10-26 | 5.01 | $5.07 | 100 |
| 2022-10-25 | 5.00 | $5.07 | 100 |
| 2022-10-24 | 5.00 | $5.07 | 5037 |
| 2022-10-21 | 4.99 | $5.01 | 523 |
| 2022-10-20 | 4.99 | $5.07 | 100 |
| 2022-10-19 | 4.99 | $5.07 | 9400 |
| 2022-10-18 | 4.99 | $5.12 | 400 |
| 2022-10-17 | 4.98 | $4.77 | 100 |
| 2022-10-14 | 5.01 | $4.77 | 100 |
| 2022-10-13 | 5.05 | $4.77 | 210 |
| 2022-10-12 | 5.09 | $4.71 | 1300 |
| 2022-10-11 | 5.14 | $4.74 | 1844 |
| 2022-10-10 | 5.19 | $5.20 | — |
| 2022-10-07 | 5.21 | $5.20 | — |
| 2022-10-06 | 5.23 | $5.20 | 1600 |
| 2022-10-05 | 5.25 | $5.25 | 200 |
| 2022-10-04 | 5.26 | $5.25 | — |
| 2022-10-03 | 5.29 | $5.25 | 300 |
| 2022-09-30 | 5.31 | $4.96 | 325 |
| 2022-09-29 | 5.36 | $4.90 | 700 |
| 2022-09-28 | 5.43 | $5.05 | 700 |
| 2022-09-27 | 5.48 | $4.90 | 8110 |
| 2022-09-26 | 5.56 | $5.15 | 300 |
| 2022-09-23 | 5.62 | $5.01 | 3521 |
| 2022-09-22 | 5.70 | $5.31 | 114 |
| 2022-09-21 | 5.75 | $5.46 | — |
| 2022-09-20 | 5.79 | $5.46 | 900 |
| 2022-09-19 | 5.84 | $5.61 | 100 |
| 2022-09-16 | 5.88 | $5.61 | 25200 |
| 2022-09-15 | 5.93 | $5.73 | 100 |
| 2022-09-14 | 5.97 | $5.73 | 308 |
| 2022-09-13 | 6.02 | $5.66 | 145 |
| 2022-09-12 | 6.08 | $6.16 | 1630 |
| 2022-09-09 | 6.10 | $6.00 | 10502 |
| 2022-09-08 | 6.13 | $5.87 | 500 |
| 2022-09-07 | 6.19 | $5.76 | 2100 |
| 2022-09-06 | 6.26 | $5.85 | 1439 |
| 2022-09-02 | 6.33 | $5.67 | 1032 |
| 2022-09-01 | 6.42 | $5.67 | 3643 |
| 2022-08-31 | 6.51 | $6.01 | 1400 |
| 2022-08-30 | 6.59 | $6.15 | 100 |
| 2022-08-29 | 6.66 | $6.15 | 100 |
| 2022-08-26 | 6.73 | $6.15 | 121 |
| 2022-08-25 | 6.82 | $6.49 | 100 |
| 2022-08-24 | 6.87 | $6.49 | 400 |
| 2022-08-23 | 6.93 | $6.42 | 300 |
| 2022-08-22 | 7.00 | $6.38 | 1009 |
| 2022-08-19 | 7.08 | $6.68 | 525 |
| 2022-08-18 | 7.13 | $6.81 | 100 |
| 2022-08-17 | 7.17 | $6.81 | 4300 |
| 2022-08-16 | 7.21 | $7.23 | 100 |
| 2022-08-15 | 7.21 | $7.23 | 202 |
| 2022-08-12 | 7.20 | $7.28 | 8700 |
| 2022-08-11 | 7.19 | $7.08 | 100 |
| 2022-08-10 | 7.19 | $7.08 | 101 |
| 2022-08-09 | 7.19 | $6.55 | — |
| 2022-08-08 | 7.24 | $6.55 | 147 |
| 2022-08-05 | 7.29 | $6.52 | 5300 |
| 2022-08-04 | 7.34 | $7.81 | 321 |
| 2022-08-03 | 7.27 | $8.02 | 2800 |
| 2022-08-02 | 7.17 | $7.63 | 400 |
| 2022-08-01 | 7.10 | $7.78 | — |
| 2022-07-29 | 7.01 | $7.78 | 5400 |
| 2022-07-28 | 6.91 | $7.33 | 1520 |
| 2022-07-27 | 6.85 | $7.17 | — |
| 2022-07-26 | 6.81 | $7.17 | 200 |
| 2022-07-25 | 6.77 | $7.29 | 1100 |
| 2022-07-22 | 6.71 | $7.26 | 1329 |
| 2022-07-21 | 6.66 | $7.16 | 3304 |
| 2022-07-20 | 6.61 | $7.03 | 8122 |
| 2022-07-19 | 6.57 | $6.52 | 2100 |
| 2022-07-18 | 6.58 | $6.52 | 300 |
| 2022-07-15 | 6.59 | $6.29 | 245 |
| 2022-07-14 | 6.63 | $6.30 | 800 |
| 2022-07-13 | 6.67 | $6.52 | 200 |
| 2022-07-12 | 6.69 | $6.76 | 3100 |
| 2022-07-11 | 6.70 | $6.76 | 3600 |
| 2022-07-08 | 6.72 | $6.76 | 2207 |
| 2022-07-07 | 6.75 | $6.51 | 3850 |
| 2022-07-06 | 6.81 | $6.51 | 414 |
| 2022-07-05 | 6.88 | $6.34 | 200 |
| 2022-07-01 | 6.98 | $6.44 | 3975 |
| 2022-06-30 | 7.07 | $6.44 | 300 |
| 2022-06-29 | 7.17 | $7.10 | 3442 |
| 2022-06-28 | 7.22 | $6.93 | 6900 |
| 2022-06-27 | 7.29 | $7.05 | 3113 |
| 2022-06-24 | 7.35 | $7.04 | 10302 |
| 2022-06-23 | 7.41 | $6.44 | 1200 |
| 2022-06-22 | 7.54 | $6.59 | 21619 |
| 2022-06-21 | 7.66 | $6.78 | 12100 |
| 2022-06-17 | 7.77 | $6.52 | 34943 |
| 2022-06-16 | 7.91 | $6.83 | 8942 |
| 2022-06-15 | 8.02 | $7.15 | 900 |
| 2022-06-14 | 8.10 | $6.87 | 2210 |
| 2022-06-13 | 8.21 | $8.02 | 4100 |
| 2022-06-10 | 8.21 | $8.02 | 10230 |
| 2022-06-09 | 8.21 | $8.48 | 16902 |
| 2022-06-08 | 8.16 | $8.57 | 65000 |
| 2022-06-07 | 8.10 | $8.78 | 13001 |
| 2022-06-06 | 8.01 | $8.60 | 636 |
| 2022-06-03 | 7.94 | $8.58 | 7430 |
| 2022-06-02 | 7.87 | $8.12 | — |
| 2022-06-01 | 7.85 | $8.12 | 1700 |
| 2022-05-31 | 7.83 | $8.26 | 500 |
| 2022-05-27 | 7.80 | $7.99 | — |
| 2022-05-26 | 7.80 | $7.99 | 800 |
| 2022-05-25 | 7.80 | $7.71 | 1200 |
| 2022-05-24 | 7.83 | $7.77 | 1300 |
| 2022-05-23 | 7.86 | $7.84 | 500 |
| 2022-05-20 | 7.89 | $7.76 | — |
| 2022-05-19 | 7.93 | $7.76 | 800 |
| 2022-05-18 | 7.98 | $7.69 | 1600 |
| 2022-05-17 | 8.05 | $7.46 | — |
| 2022-05-16 | 8.15 | $7.46 | — |
| 2022-05-13 | 8.25 | $7.46 | — |
| 2022-05-12 | 8.37 | $7.47 | 3300 |
| 2022-05-11 | 8.48 | $7.69 | 2000 |
| 2022-05-10 | 8.59 | $7.67 | 700 |
| 2022-05-09 | 8.70 | $7.98 | 2800 |
| 2022-05-06 | 8.78 | $8.25 | 400 |
| 2022-05-05 | 8.85 | $8.69 | — |
| 2022-05-04 | 8.88 | $8.69 | 1300 |
| 2022-05-03 | 8.91 | $8.73 | 101 |
| 2022-05-02 | 8.95 | $8.51 | 1700 |
| 2022-04-29 | 9.01 | $8.81 | 710 |
| 2022-04-28 | 9.05 | $8.58 | 203 |
| 2022-04-27 | 9.12 | $8.71 | — |
| 2022-04-26 | 9.18 | $8.71 | 500 |
| 2022-04-25 | 9.25 | $8.89 | 200 |
| 2022-04-22 | 9.30 | $9.04 | 5600 |
| 2022-04-21 | 9.35 | $9.36 | 1500 |
| 2022-04-20 | 9.36 | $9.68 | 600 |
| 2022-04-19 | 9.34 | $9.34 | 13300 |
| 2022-04-18 | 9.36 | $9.03 | — |
| 2022-04-14 | 9.41 | $9.03 | 104 |
| 2022-04-13 | 9.46 | $8.79 | — |
| 2022-04-12 | 9.53 | $8.79 | 37743 |
| 2022-04-11 | 9.61 | $9.00 | 338 |
| 2022-04-08 | 9.67 | $9.45 | 500 |
| 2022-04-07 | 9.68 | $9.34 | 505 |
| 2022-04-06 | 9.70 | $9.45 | 119 |
| 2022-04-05 | 9.72 | $9.70 | 400 |
| 2022-04-04 | 9.70 | $9.99 | 4314 |
| 2022-04-01 | 9.66 | $9.68 | 9000 |
| 2022-03-31 | 9.65 | $9.95 | 600 |
| 2022-03-30 | 9.61 | $10.01 | 7023 |
| 2022-03-29 | 9.57 | $9.94 | 1200 |
| 2022-03-28 | 9.53 | $9.73 | 3100 |
| 2022-03-25 | 9.52 | $9.81 | 100 |
| 2022-03-24 | 9.50 | $9.86 | 21520 |
| 2022-03-23 | 9.47 | $9.57 | 600 |
| 2022-03-22 | 9.48 | $9.45 | — |
| 2022-03-21 | 9.50 | $9.45 | 3400 |
| 2022-03-18 | 9.53 | $9.62 | 18100 |
| 2022-03-17 | 9.54 | $9.49 | 1000 |
| 2022-03-16 | 9.57 | $9.39 | 2100 |
| 2022-03-15 | 9.62 | $9.05 | 1514 |
| 2022-03-14 | 9.72 | $8.91 | 2600 |
| 2022-03-11 | 9.84 | $9.40 | 1017 |
| 2022-03-10 | 9.92 | $9.39 | 400 |
| 2022-03-09 | 10.02 | $9.45 | 2800 |
| 2022-03-08 | 10.12 | $9.28 | 406 |
| 2022-03-07 | 10.25 | $9.20 | 3500 |
| 2022-03-04 | 10.40 | $9.89 | 900 |
| 2022-03-03 | 10.49 | $10.08 | 4000 |
| 2022-03-02 | 10.58 | $10.18 | — |
| 2022-03-01 | 10.67 | $10.18 | — |
| 2022-02-28 | 10.76 | $10.18 | 104 |
| 2022-02-25 | 10.86 | $10.07 | 100 |
| 2022-02-24 | 10.99 | $9.83 | 600 |
| 2022-02-23 | 11.14 | $10.11 | 4300 |
| 2022-02-22 | 11.28 | $10.35 | 5700 |
| 2022-02-18 | 11.40 | $10.38 | 6300 |
| 2022-02-17 | 11.53 | $10.44 | 8300 |
| 2022-02-16 | 11.66 | $10.99 | 1400 |
| 2022-02-15 | 11.74 | $11.16 | 3604 |
| 2022-02-14 | 11.82 | $11.25 | 1947 |
| 2022-02-11 | 11.89 | $11.30 | 119200 |
| 2022-02-10 | 11.96 | $11.76 | 19400 |
| 2022-02-09 | 11.99 | $12.08 | 2208 |
| 2022-02-08 | 11.99 | $11.93 | 2000 |
| 2022-02-07 | 12.00 | $11.70 | 4002 |
| 2022-02-04 | 12.03 | $11.72 | 3300 |
| 2022-02-03 | 12.07 | $11.82 | 310 |
| 2022-02-02 | 12.09 | $12.19 | — |
| 2022-02-01 | 12.08 | $12.19 | 3800 |
| 2022-01-31 | 12.07 | $11.94 | 5214 |
| 2022-01-28 | 12.08 | $12.05 | 10036 |
| 2022-01-27 | 12.08 | $11.86 | 900 |
| 2022-01-26 | 12.10 | $11.81 | 2000 |
| 2022-01-25 | 12.12 | $12.06 | 500 |
| 2022-01-24 | 12.12 | $12.06 | 6900 |
| 2022-01-21 | 12.11 | $12.19 | 6000 |
| 2022-01-20 | 12.09 | $12.36 | 330 |
| 2022-01-19 | 12.05 | $12.34 | 300 |
| 2022-01-18 | 12.01 | $12.37 | 900 |
| 2022-01-14 | 11.96 | $12.19 | 3600 |
| 2022-01-13 | 11.93 | $12.20 | 1848 |
| 2022-01-12 | 11.89 | $12.24 | 7800 |
| 2022-01-11 | 11.84 | $11.84 | — |
| 2022-01-10 | 11.83 | $11.84 | 802 |
| 2022-01-07 | 11.82 | $12.01 | 500 |
| 2022-01-06 | 11.78 | $11.87 | 1234 |
| 2022-01-05 | 11.76 | $11.85 | 1042 |
| 2022-01-04 | 11.74 | $12.17 | 6100 |
| 2022-01-03 | 11.68 | $11.95 | — |
| 2021-12-31 | 11.64 | $11.95 | 900 |
| 2021-12-30 | 11.60 | $12.00 | 3900 |
| 2021-12-29 | 11.55 | $11.99 | 13210 |
| 2021-12-28 | 11.50 | $11.34 | — |
| 2021-12-27 | 11.50 | $11.34 | 413 |
| 2021-12-23 | 11.51 | $11.93 | 3300 |
| 2021-12-22 | 11.47 | $11.89 | 904 |
| 2021-12-21 | 11.42 | $11.60 | 400 |
| 2021-12-20 | 11.41 | $11.35 | 6336 |
| 2021-12-17 | 11.43 | $11.65 | 9000 |
| 2021-12-16 | 11.42 | $11.87 | 32900 |
| 2021-12-15 | 11.39 | $11.32 | 304 |
| 2021-12-14 | 11.42 | $11.18 | 102 |
| 2021-12-13 | 11.47 | $11.25 | 129 |
| 2021-12-10 | 11.52 | $11.26 | 13950 |
| 2021-12-09 | 11.58 | $11.26 | 500 |
| 2021-12-08 | 11.65 | $11.53 | 117 |
| 2021-12-07 | 11.70 | $11.61 | 2700 |
| 2021-12-06 | 11.74 | $11.32 | 4600 |
| 2021-12-03 | 11.81 | $10.94 | 800 |
| 2021-12-02 | 11.93 | $11.53 | 300 |
| 2021-12-01 | 11.99 | $11.21 | 516 |
| 2021-11-30 | 12.09 | $11.08 | 14808 |
| 2021-11-29 | 12.20 | $11.49 | 20675 |
| 2021-11-26 | 12.27 | $11.49 | 1044 |
| 2021-11-24 | 12.34 | $11.98 | 400 |
| 2021-11-23 | 12.37 | $12.07 | 200 |
| 2021-11-22 | 12.38 | $12.12 | 5500 |
| 2021-11-19 | 12.38 | $12.03 | 7900 |
| 2021-11-18 | 12.39 | $12.29 | 7200 |
| 2021-11-17 | 12.36 | $12.26 | 14129 |
| 2021-11-16 | 12.34 | $12.68 | 3018 |
| 2021-11-15 | 12.27 | $12.76 | 11121 |
| 2021-11-12 | 12.18 | $13.17 | 6312 |
| 2021-11-11 | 12.04 | $13.05 | 15400 |
| 2021-11-10 | 11.91 | $12.74 | 1115 |
| 2021-11-09 | 11.79 | $12.85 | 14222 |
| 2021-11-08 | 11.64 | $12.29 | 500 |
| 2021-11-05 | 11.55 | $12.11 | 600 |
| 2021-11-04 | 11.46 | $12.13 | 2502 |
| 2021-11-03 | 11.36 | $11.94 | 923 |
| 2021-11-02 | 11.28 | $11.68 | 1747 |
| 2021-11-01 | 11.21 | $11.59 | 2545 |
| 2021-10-29 | 11.15 | $11.75 | 2146 |
| 2021-10-28 | 11.06 | $11.58 | 6647 |
| 2021-10-27 | 10.99 | $11.31 | 200 |
| 2021-10-26 | 10.95 | $11.33 | 541 |
| 2021-10-25 | 10.90 | $11.12 | 2000 |
| 2021-10-22 | 10.87 | $11.39 | 400 |
| 2021-10-21 | 10.81 | $11.35 | 1130 |
| 2021-10-20 | 10.76 | $11.46 | 4900 |
| 2021-10-19 | 10.70 | $11.02 | 900 |
| 2021-10-18 | 10.68 | $10.90 | 726 |
| 2021-10-15 | 10.68 | $11.03 | 6700 |
| 2021-10-14 | 10.66 | $10.41 | 900 |
| 2021-10-13 | 10.72 | $10.29 | 1116 |
| 2021-10-12 | 10.79 | $10.42 | 634 |
| 2021-10-11 | 10.85 | $10.58 | 24037 |
| 2021-10-08 | 10.91 | $10.58 | 400 |
| 2021-10-07 | 10.97 | $10.63 | 200 |
| 2021-10-06 | 11.04 | $10.27 | 4014 |
| 2021-10-05 | 11.15 | $10.49 | 1300 |
| 2021-10-04 | 11.24 | $10.54 | 700 |
| 2021-10-01 | 11.34 | $10.86 | 700 |
| 2021-09-30 | 11.41 | $11.04 | 3100 |
| 2021-09-29 | 11.48 | $10.89 | 300 |
| 2021-09-28 | 11.56 | $11.01 | 2330 |
| 2021-09-27 | 11.63 | $11.23 | 3647 |
| 2021-09-24 | 11.69 | $11.30 | 400 |
| 2021-09-23 | 11.75 | $11.36 | 25718 |
| 2021-09-22 | 11.80 | $11.36 | 700 |
| 2021-09-21 | 11.86 | $11.28 | 4204 |
| 2021-09-20 | 11.93 | $11.24 | 6411 |
| 2021-09-17 | 12.00 | $11.92 | 2622 |
| 2021-09-16 | 12.00 | $12.00 | 17701 |
| 2021-09-15 | 11.99 | $11.81 | 400 |
| 2021-09-14 | 12.00 | $11.63 | 500 |
| 2021-09-13 | 12.03 | $11.89 | 4100 |
| 2021-09-10 | 12.02 | $12.15 | 26559 |
| 2021-09-09 | 11.99 | $12.15 | 1100 |
| 2021-09-08 | 11.96 | $11.90 | 401 |
| 2021-09-07 | 11.94 | $12.25 | 2600 |
| 2021-09-03 | 11.88 | $12.24 | 5800 |
| 2021-09-02 | 11.82 | $12.21 | 4300 |
| 2021-09-01 | 11.76 | $12.18 | 3400 |
| 2021-08-31 | 11.70 | $11.98 | 3026 |
| 2021-08-30 | 11.65 | $11.90 | 1718 |
| 2021-08-27 | 11.60 | $12.11 | 2112 |
| 2021-08-26 | 11.53 | $12.20 | 17700 |
| 2021-08-25 | 11.45 | $12.35 | 18317 |
| 2021-08-24 | 11.34 | $11.76 | 5200 |
| 2021-08-23 | 11.28 | $11.57 | 7232 |
| 2021-08-20 | 11.23 | $11.46 | 33000 |
| 2021-08-19 | 11.20 | $11.20 | 3838 |
| 2021-08-18 | 11.18 | $11.49 | 7600 |
| 2021-08-17 | 11.13 | $11.25 | 1208 |
| 2021-08-16 | 11.10 | $11.75 | 21831 |
| 2021-08-13 | 11.02 | $11.28 | 4500 |
| 2021-08-12 | 10.97 | $11.00 | 12917 |
| 2021-08-11 | 10.95 | $11.20 | 5300 |
| 2021-08-10 | 10.91 | $11.15 | 2007 |
| 2021-08-09 | 10.86 | $11.15 | 1208 |
| 2021-08-06 | 10.82 | $11.11 | 1200 |
| 2021-08-05 | 10.77 | $11.30 | 16917 |
| 2021-08-04 | 10.71 | $10.91 | 18400 |
| 2021-08-03 | 10.67 | $11.08 | 200 |
| 2021-08-02 | 10.62 | $11.08 | 3243 |
| 2021-07-30 | 10.57 | $10.87 | 200 |
| 2021-07-29 | 10.54 | $10.84 | 7200 |
| 2021-07-28 | 10.51 | $10.65 | 2520 |
| 2021-07-27 | 10.50 | $10.57 | 1920 |
| 2021-07-26 | 10.50 | $10.80 | 9600 |
| 2021-07-23 | 10.49 | $10.62 | 2115 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.67
2026-07-21
Close Price
$10.66
Vol: 18999
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.73
Average
7.64
Maximum
12.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.67 | $10.66 | 18999 |
| 2026-07-20 | 10.64 | $10.70 | 34200 |
| 2026-07-17 | 10.59 | $10.75 | 3910 |
| 2026-07-16 | 10.52 | $10.98 | 43800 |
| 2026-07-15 | 10.40 | $10.39 | 200 |
| 2026-07-14 | 10.37 | $10.39 | 200 |
| 2026-07-13 | 10.34 | $10.39 | 16416 |
| 2026-07-10 | 10.31 | $10.37 | 31037 |
| 2026-07-09 | 10.27 | $10.17 | 14700 |
| 2026-07-08 | 10.27 | $10.14 | 85000 |
| 2026-07-07 | 10.27 | $10.24 | 41900 |
| 2026-07-06 | 10.25 | $10.36 | 12200 |
| 2026-07-02 | 10.20 | $10.36 | 49842 |
| 2026-07-01 | 10.15 | $9.83 | 500 |
| 2026-06-30 | 10.19 | $9.83 | 500 |
| 2026-06-29 | 10.24 | $9.83 | 60400 |
| 2026-06-26 | 10.29 | $9.94 | 2900 |
| 2026-06-25 | 10.33 | $9.94 | 2900 |
| 2026-06-24 | 10.37 | $9.94 | 26800 |
| 2026-06-23 | 10.42 | $10.22 | 76909 |
| 2026-06-22 | 10.41 | $10.36 | 86905 |
| 2026-06-18 | 10.37 | $10.49 | 1.1M |
| 2026-06-17 | 10.29 | $10.46 | 2908 |
| 2026-06-16 | 10.20 | $10.66 | 43840 |
| 2026-06-15 | 10.06 | $10.51 | 58800 |
| 2026-06-12 | 9.92 | $10.28 | 34600 |
| 2026-06-11 | 9.81 | $10.06 | 8615 |
| 2026-06-10 | 9.72 | $9.82 | 10508 |
| 2026-06-09 | 9.66 | $9.96 | 14942 |
| 2026-06-08 | 9.57 | $10.00 | 6330 |
| 2026-06-05 | 9.46 | $9.85 | 18009 |
| 2026-06-04 | 9.35 | $9.72 | 137043 |
| 2026-06-03 | 9.25 | $9.31 | 200 |
| 2026-06-02 | 9.23 | $9.31 | 200 |
| 2026-06-01 | 9.20 | $9.31 | 1000 |
| 2026-05-29 | 9.16 | $9.30 | 200 |
| 2026-05-28 | 9.12 | $9.30 | 200 |
| 2026-05-27 | 9.08 | $9.30 | 200 |
| 2026-05-26 | 9.02 | $9.30 | 200 |
| 2026-05-22 | 8.96 | $9.30 | 11000 |
| 2026-05-21 | 8.88 | $8.77 | 8618 |
| 2026-05-20 | 8.91 | $8.83 | 200 |
| 2026-05-19 | 8.93 | $8.83 | 200 |
| 2026-05-18 | 8.95 | $8.83 | 100 |
| 2026-05-15 | 8.97 | $8.83 | — |
| 2026-05-14 | 9.00 | $8.83 | 100 |
| 2026-05-13 | 9.03 | $8.83 | 146 |
| 2026-05-12 | 9.06 | $9.08 | 100 |
| 2026-05-11 | 9.05 | $9.08 | 100 |
| 2026-05-08 | 9.03 | $9.15 | 8 |
| 2026-05-07 | 9.00 | $9.15 | 2300 |
| 2026-05-06 | 8.96 | $9.09 | 2107 |
| 2026-05-05 | 8.93 | $9.06 | 8700 |
| 2026-05-04 | 8.90 | $8.72 | 2800 |
| 2026-05-01 | 8.94 | $8.72 | 2800 |
| 2026-04-30 | 8.98 | $8.72 | 2800 |
| 2026-04-29 | 9.03 | $8.48 | 3641 |
| 2026-04-28 | 9.14 | $9.14 | 100 |
| 2026-04-27 | 9.12 | $9.14 | 100 |
| 2026-04-24 | 9.10 | $9.14 | 100 |
| 2026-04-23 | 9.08 | $9.14 | 101 |
| 2026-04-22 | 9.05 | $9.23 | 1009 |
| 2026-04-21 | 9.00 | $9.23 | 100 |
| 2026-04-20 | 8.94 | $9.41 | 4800 |
| 2026-04-17 | 8.83 | $9.28 | 200 |
| 2026-04-16 | 8.73 | $9.16 | 100 |
| 2026-04-15 | 8.64 | $9.03 | 3300 |
| 2026-04-14 | 8.56 | $8.84 | 3300 |
| 2026-04-13 | 8.52 | $8.84 | 3600 |
| 2026-04-10 | 8.46 | $8.71 | 100 |
| 2026-04-09 | 8.42 | $8.71 | 200 |
| 2026-04-08 | 8.38 | $8.71 | 200 |
| 2026-04-07 | 8.34 | $8.46 | 200 |
| 2026-04-06 | 8.34 | $8.45 | 31309 |
| 2026-04-02 | 8.34 | $8.43 | 2242 |
| 2026-04-01 | 8.35 | $8.66 | 100 |
| 2026-03-31 | 8.32 | $8.28 | 100 |
| 2026-03-30 | 8.36 | $8.28 | 1500 |
| 2026-03-27 | 8.41 | $8.31 | 100 |
| 2026-03-26 | 8.46 | $8.31 | 100 |
| 2026-03-25 | 8.52 | $8.31 | 900 |
| 2026-03-24 | 8.59 | $8.22 | 3910 |
| 2026-03-23 | 8.70 | $8.33 | 16200 |
| 2026-03-20 | 8.80 | $8.40 | 422 |
| 2026-03-19 | 8.90 | $8.24 | 1038 |
| 2026-03-18 | 9.05 | $8.55 | 200 |
| 2026-03-17 | 9.16 | $8.91 | 101 |
| 2026-03-16 | 9.22 | $8.67 | 100 |
| 2026-03-13 | 9.33 | $8.91 | 29 |
| 2026-03-12 | 9.41 | $8.91 | 5423 |
| 2026-03-11 | 9.51 | $9.16 | 16100 |
| 2026-03-10 | 9.56 | $9.16 | 40009 |
| 2026-03-09 | 9.62 | $9.02 | 4435 |
| 2026-03-06 | 9.73 | $9.33 | 100 |
| 2026-03-05 | 9.78 | $9.64 | 100 |
| 2026-03-04 | 9.77 | $9.64 | 100 |
| 2026-03-03 | 9.75 | $9.64 | 100 |
| 2026-03-02 | 9.74 | $9.64 | 105 |
| 2026-02-27 | 9.72 | $9.80 | 900 |
| 2026-02-26 | 9.66 | $9.85 | 1200 |
| 2026-02-25 | 9.58 | $9.62 | 4800 |
| 2026-02-24 | 9.53 | $9.59 | 73200 |
| 2026-02-23 | 9.48 | $9.66 | 200 |
| 2026-02-20 | 9.40 | $9.66 | 3426 |
| 2026-02-19 | 9.31 | $9.48 | 100 |
| 2026-02-18 | 9.24 | $9.66 | 35820 |
| 2026-02-17 | 9.12 | $9.67 | 89826 |
| 2026-02-13 | 8.98 | $8.91 | 27300 |
| 2026-02-12 | 8.97 | $8.91 | 100 |
| 2026-02-11 | 8.96 | $8.86 | 23400 |
| 2026-02-10 | 8.96 | $9.06 | 10000 |
| 2026-02-09 | 8.91 | $9.13 | 3900 |
| 2026-02-06 | 8.85 | $8.99 | 14009 |
| 2026-02-05 | 8.80 | $8.70 | 100 |
| 2026-02-04 | 8.80 | $8.70 | 100 |
| 2026-02-03 | 8.80 | $8.70 | 100 |
| 2026-02-02 | 8.80 | $8.71 | 900 |
| 2026-01-30 | 8.80 | $8.96 | 105 |
| 2026-01-29 | 8.74 | $8.99 | 10400 |
| 2026-01-28 | 8.67 | $8.80 | 6700 |
| 2026-01-27 | 8.62 | $8.80 | 6811 |
| 2026-01-26 | 8.57 | $8.62 | 100 |
| 2026-01-23 | 8.55 | $8.62 | 120 |
| 2026-01-22 | 8.52 | $8.61 | 200 |
| 2026-01-21 | 8.48 | $8.61 | 2100 |
| 2026-01-20 | 8.45 | $8.86 | 1800 |
| 2026-01-16 | 8.35 | $8.81 | 5000 |
| 2026-01-15 | 8.24 | $8.34 | 6200 |
| 2026-01-14 | 8.22 | $8.09 | 5700 |
| 2026-01-13 | 8.25 | $8.20 | 5700 |
| 2026-01-12 | 8.26 | $8.20 | 5700 |
| 2026-01-09 | 8.27 | $8.20 | 9900 |
| 2026-01-08 | 8.29 | $8.19 | 100 |
| 2026-01-07 | 8.30 | $8.19 | 100 |
| 2026-01-06 | 8.32 | $8.19 | 100 |
| 2026-01-05 | 8.34 | $8.19 | 200 |
| 2026-01-02 | 8.37 | $8.28 | 100 |
| 2025-12-31 | 8.38 | $8.28 | 100 |
| 2025-12-30 | 8.39 | $8.28 | 100 |
| 2025-12-29 | 8.40 | $8.28 | 200 |
| 2025-12-26 | 8.42 | $8.29 | 500 |
| 2025-12-24 | 8.43 | $8.57 | — |
| 2025-12-23 | 8.39 | $8.57 | 100 |
| 2025-12-22 | 8.33 | $8.40 | 200 |
| 2025-12-19 | 8.31 | $8.40 | 200 |
| 2025-12-18 | 8.28 | $8.40 | 200 |
| 2025-12-17 | 8.25 | $8.38 | 1911 |
| 2025-12-16 | 8.21 | $8.41 | 3438 |
| 2025-12-15 | 8.16 | $8.20 | 1824 |
| 2025-12-12 | 8.15 | $8.15 | 800 |
| 2025-12-11 | 8.14 | $8.09 | 1300 |
| 2025-12-10 | 8.15 | $8.17 | 3300 |
| 2025-12-09 | 8.14 | $8.30 | 3400 |
| 2025-12-08 | 8.10 | $8.12 | 6814 |
| 2025-12-05 | 8.10 | $8.04 | 32748 |
| 2025-12-04 | 8.11 | $8.02 | 3700 |
| 2025-12-03 | 8.12 | $8.02 | 3700 |
| 2025-12-02 | 8.14 | $8.05 | 300 |
| 2025-12-01 | 8.16 | $8.28 | 11001 |
| 2025-11-28 | 8.12 | $8.40 | 12300 |
| 2025-11-26 | 8.06 | $8.12 | 26803 |
| 2025-11-25 | 8.05 | $7.92 | — |
| 2025-11-24 | 8.07 | $7.92 | 3407 |
| 2025-11-21 | 8.10 | $7.92 | 30600 |
| 2025-11-20 | 8.14 | $7.90 | 100 |
| 2025-11-19 | 8.18 | $7.90 | 120 |
| 2025-11-18 | 8.23 | $7.82 | 7900 |
| 2025-11-17 | 8.30 | $7.87 | 2500 |
| 2025-11-14 | 8.38 | $7.87 | 2500 |
| 2025-11-13 | 8.46 | $8.29 | 3507 |
| 2025-11-12 | 8.47 | $8.45 | 3200 |
| 2025-11-11 | 8.45 | $8.45 | 9600 |
| 2025-11-10 | 8.42 | $8.40 | 8507 |
| 2025-11-07 | 8.40 | $8.32 | 2700 |
| 2025-11-06 | 8.39 | $8.32 | 2700 |
| 2025-11-05 | 8.37 | $8.32 | 3045 |
| 2025-11-04 | 8.35 | $8.24 | 2700 |
| 2025-11-03 | 8.34 | $8.26 | 2700 |
| 2025-10-31 | 8.32 | $8.34 | 3002 |
| 2025-10-30 | 8.29 | $8.38 | 200 |
| 2025-10-29 | 8.24 | $8.56 | 100 |
| 2025-10-28 | 8.13 | $8.56 | 13145 |
| 2025-10-27 | 8.02 | $8.49 | 16909 |
| 2025-10-24 | 7.89 | $8.47 | 19900 |
| 2025-10-23 | 7.75 | $8.11 | 16800 |
| 2025-10-22 | 7.67 | $8.04 | 10500 |
| 2025-10-21 | 7.58 | $7.99 | 100 |
| 2025-10-20 | 7.49 | $7.93 | 17400 |
| 2025-10-17 | 7.39 | $8.44 | 19022 |
| 2025-10-16 | 7.18 | $7.19 | — |
| 2025-10-15 | 7.19 | $7.19 | 2000 |
| 2025-10-14 | 7.21 | $6.40 | — |
| 2025-10-13 | 7.40 | $6.40 | 1518 |
| 2025-10-10 | 7.62 | $7.24 | 97529 |
| 2025-10-09 | 7.69 | $7.25 | 1400 |
| 2025-10-08 | 7.78 | $7.43 | 6300 |
| 2025-10-07 | 7.84 | $7.95 | — |
| 2025-10-06 | 7.80 | $7.95 | — |
| 2025-10-03 | 7.76 | $7.95 | — |
| 2025-10-02 | 7.70 | $7.95 | 2300 |
| 2025-10-01 | 7.64 | $7.76 | 245 |
| 2025-09-30 | 7.61 | $7.74 | — |
| 2025-09-29 | 7.57 | $7.74 | 1600 |
| 2025-09-26 | 7.53 | $7.72 | 106 |
| 2025-09-25 | 7.49 | $7.60 | — |
| 2025-09-24 | 7.46 | $7.60 | — |
| 2025-09-23 | 7.43 | $7.60 | 43903 |
| 2025-09-22 | 7.40 | $7.29 | — |
| 2025-09-19 | 7.42 | $7.29 | 11200 |
| 2025-09-18 | 7.45 | $7.43 | 4300 |
| 2025-09-17 | 7.46 | $7.49 | 2100 |
| 2025-09-16 | 7.45 | $7.63 | — |
| 2025-09-15 | 7.41 | $7.63 | 10100 |
| 2025-09-12 | 7.37 | $7.55 | 8100 |
| 2025-09-11 | 7.34 | $7.39 | — |
| 2025-09-10 | 7.34 | $7.39 | 7500 |
| 2025-09-09 | 7.33 | $7.32 | 18200 |
| 2025-09-08 | 7.34 | $7.42 | — |
| 2025-09-05 | 7.33 | $7.42 | — |
| 2025-09-04 | 7.32 | $7.42 | — |
| 2025-09-03 | 7.31 | $7.42 | 500 |
| 2025-09-02 | 7.30 | $7.35 | 1200 |
| 2025-08-29 | 7.30 | $7.35 | 5600 |
| 2025-08-28 | 7.30 | $7.34 | 1016 |
| 2025-08-27 | 7.31 | $7.41 | — |
| 2025-08-26 | 7.30 | $7.41 | — |
| 2025-08-25 | 7.29 | $7.41 | — |
| 2025-08-22 | 7.29 | $7.41 | 35900 |
| 2025-08-21 | 7.28 | $7.21 | 4949 |
| 2025-08-20 | 7.31 | $7.22 | 4619 |
| 2025-08-19 | 7.35 | $7.17 | 4521 |
| 2025-08-18 | 7.40 | $7.32 | 17219 |
| 2025-08-15 | 7.43 | $7.42 | 4419 |
| 2025-08-14 | 7.45 | $7.38 | 4519 |
| 2025-08-13 | 7.47 | $7.47 | 5049 |
| 2025-08-12 | 7.49 | $7.20 | 4900 |
| 2025-08-11 | 7.56 | $6.98 | 813 |
| 2025-08-08 | 7.69 | $7.12 | — |
| 2025-08-07 | 7.82 | $7.12 | 300 |
| 2025-08-06 | 7.96 | $7.66 | — |
| 2025-08-05 | 8.01 | $7.66 | 14546 |
| 2025-08-04 | 8.08 | $7.89 | — |
| 2025-08-01 | 8.10 | $7.89 | — |
| 2025-07-31 | 8.12 | $7.89 | 3724 |
| 2025-07-30 | 8.14 | $7.81 | — |
| 2025-07-29 | 8.19 | $7.81 | 12400 |
| 2025-07-28 | 8.24 | $8.00 | — |
| 2025-07-25 | 8.26 | $8.00 | — |
| 2025-07-24 | 8.28 | $8.00 | 100 |
| 2025-07-23 | 8.30 | $8.16 | 2400 |
| 2025-07-22 | 8.29 | $8.37 | 32500 |
| 2025-07-21 | 8.22 | $8.16 | 4548 |
| 2025-07-18 | 8.20 | $8.21 | — |
| 2025-07-17 | 8.15 | $8.21 | 9400 |
| 2025-07-16 | 8.09 | $8.08 | 22849 |
| 2025-07-15 | 8.06 | $8.02 | — |
| 2025-07-14 | 8.02 | $8.02 | 15100 |
| 2025-07-11 | 7.98 | $7.96 | 300 |
| 2025-07-10 | 7.94 | $8.06 | 5400 |
| 2025-07-09 | 7.87 | $8.02 | — |
| 2025-07-08 | 7.80 | $8.02 | 11121 |
| 2025-07-07 | 7.71 | $7.81 | 1600 |
| 2025-07-03 | 7.65 | $7.76 | 8500 |
| 2025-07-02 | 7.60 | $7.66 | — |
| 2025-07-01 | 7.55 | $7.66 | — |
| 2025-06-30 | 7.49 | $7.66 | 712 |
| 2025-06-27 | 7.42 | $7.51 | 7500 |
| 2025-06-26 | 7.37 | $7.56 | 2208 |
| 2025-06-25 | 7.30 | $7.43 | 6800 |
| 2025-06-24 | 7.24 | $7.60 | 20200 |
| 2025-06-23 | 7.14 | $7.36 | 53900 |
| 2025-06-20 | 7.07 | $7.21 | 34309 |
| 2025-06-18 | 7.02 | $6.97 | 85200 |
| 2025-06-17 | 7.02 | $6.98 | 13319 |
| 2025-06-16 | 7.00 | $7.05 | 49304 |
| 2025-06-13 | 6.97 | $6.94 | 18500 |
| 2025-06-12 | 6.96 | $6.77 | 176400 |
| 2025-06-11 | 6.98 | $6.79 | 32400 |
| 2025-06-10 | 7.00 | $6.86 | 60712 |
| 2025-06-09 | 7.01 | $6.77 | 2300 |
| 2025-06-06 | 7.03 | $6.95 | 8105 |
| 2025-06-05 | 7.02 | $7.05 | 88700 |
| 2025-06-04 | 6.99 | $6.65 | — |
| 2025-06-03 | 7.03 | $6.65 | 4231 |
| 2025-06-02 | 7.08 | $7.00 | — |
| 2025-05-30 | 7.06 | $7.00 | — |
| 2025-05-29 | 7.03 | $7.00 | — |
| 2025-05-28 | 7.00 | $7.00 | — |
| 2025-05-27 | 6.96 | $7.00 | — |
| 2025-05-23 | 6.92 | $7.00 | 700 |
| 2025-05-22 | 6.86 | $6.84 | — |
| 2025-05-21 | 6.83 | $6.84 | 2137 |
| 2025-05-20 | 6.79 | $7.00 | — |
| 2025-05-19 | 6.70 | $7.00 | — |
| 2025-05-16 | 6.61 | $7.00 | — |
| 2025-05-15 | 6.49 | $7.00 | 30300 |
| 2025-05-14 | 6.36 | $6.47 | — |
| 2025-05-13 | 6.31 | $6.47 | — |
| 2025-05-12 | 6.26 | $6.47 | 3100 |
| 2025-05-09 | 6.20 | $6.38 | 17822 |
| 2025-05-08 | 6.14 | $6.34 | 9402 |
| 2025-05-07 | 6.08 | $6.24 | 11000 |
| 2025-05-06 | 6.04 | $6.11 | 11249 |
| 2025-05-05 | 6.01 | $6.16 | — |
| 2025-05-02 | 5.97 | $6.16 | — |
| 2025-05-01 | 5.93 | $6.16 | 6300 |
| 2025-04-30 | 5.87 | $5.97 | — |
| 2025-04-29 | 5.85 | $5.97 | — |
| 2025-04-28 | 5.82 | $5.97 | 5600 |
| 2025-04-25 | 5.79 | $5.96 | — |
| 2025-04-24 | 5.75 | $5.96 | — |
| 2025-04-23 | 5.71 | $5.96 | 2500 |
| 2025-04-22 | 5.66 | $5.75 | — |
| 2025-04-21 | 5.65 | $5.75 | 817 |
| 2025-04-17 | 5.64 | $5.83 | — |
| 2025-04-16 | 5.61 | $5.83 | 8900 |
| 2025-04-15 | 5.57 | $5.76 | — |
| 2025-04-14 | 5.55 | $5.76 | 8500 |
| 2025-04-11 | 5.52 | $5.38 | — |
| 2025-04-10 | 5.57 | $5.38 | — |
| 2025-04-09 | 5.62 | $5.38 | — |
| 2025-04-08 | 5.69 | $5.38 | 7900 |
| 2025-04-07 | 5.77 | $5.55 | — |
| 2025-04-04 | 5.82 | $5.55 | 3920 |
| 2025-04-03 | 5.89 | $5.91 | 17000 |
| 2025-04-02 | 5.88 | $5.87 | 15200 |
| 2025-04-01 | 5.89 | $5.94 | 37907 |
| 2025-03-31 | 5.89 | $5.87 | 18600 |
| 2025-03-28 | 5.89 | $6.03 | — |
| 2025-03-27 | 5.87 | $6.03 | — |
| 2025-03-26 | 5.84 | $6.03 | — |
| 2025-03-25 | 5.81 | $6.03 | — |
| 2025-03-24 | 5.77 | $6.03 | 7149 |
| 2025-03-21 | 5.73 | $5.81 | — |
| 2025-03-20 | 5.73 | $5.81 | — |
| 2025-03-19 | 5.73 | $5.81 | — |
| 2025-03-18 | 5.73 | $5.81 | — |
| 2025-03-17 | 5.73 | $5.81 | — |
| 2025-03-14 | 5.73 | $5.81 | — |
| 2025-03-13 | 5.73 | $5.81 | 18000 |
| 2025-03-12 | 5.74 | $5.83 | 28314 |
| 2025-03-11 | 5.74 | $5.95 | 26100 |
| 2025-03-10 | 5.72 | $5.86 | — |
| 2025-03-07 | 5.71 | $5.86 | 500 |
| 2025-03-06 | 5.71 | $5.96 | 43419 |
| 2025-03-05 | 5.68 | $5.91 | 16718 |
| 2025-03-04 | 5.67 | $5.69 | 23400 |
| 2025-03-03 | 5.69 | $5.78 | 5302 |
| 2025-02-28 | 5.71 | $5.76 | — |
| 2025-02-27 | 5.73 | $5.76 | — |
| 2025-02-26 | 5.76 | $5.76 | — |
| 2025-02-25 | 5.80 | $5.76 | 100 |
| 2025-02-24 | 5.84 | $6.04 | — |
| 2025-02-21 | 5.83 | $6.04 | 19700 |
| 2025-02-20 | 5.83 | $5.92 | — |
| 2025-02-19 | 5.85 | $5.92 | 100 |
| 2025-02-18 | 5.87 | $5.81 | — |
| 2025-02-14 | 5.93 | $5.81 | — |
| 2025-02-13 | 5.99 | $5.81 | — |
| 2025-02-12 | 6.07 | $5.81 | 5700 |
| 2025-02-11 | 6.16 | $5.89 | — |
| 2025-02-10 | 6.25 | $5.89 | 20600 |
| 2025-02-07 | 6.36 | $5.97 | 16800 |
| 2025-02-06 | 6.47 | $6.25 | 10420 |
| 2025-02-05 | 6.54 | $6.32 | 5437 |
| 2025-02-04 | 6.61 | $6.74 | 2900 |
| 2025-02-03 | 6.60 | $6.53 | 2900 |
| 2025-01-31 | 6.63 | $6.72 | — |
| 2025-01-30 | 6.63 | $6.72 | — |
| 2025-01-29 | 6.63 | $6.72 | — |
| 2025-01-28 | 6.63 | $6.72 | 200 |
| 2025-01-27 | 6.64 | $6.71 | — |
| 2025-01-24 | 6.64 | $6.71 | — |
| 2025-01-23 | 6.65 | $6.71 | 2845 |
| 2025-01-22 | 6.67 | $6.64 | — |
| 2025-01-21 | 6.70 | $6.64 | — |
| 2025-01-17 | 6.73 | $6.64 | — |
| 2025-01-16 | 6.78 | $6.64 | — |
| 2025-01-15 | 6.83 | $6.64 | 2915 |
| 2025-01-14 | 6.89 | $6.91 | — |
| 2025-01-13 | 6.90 | $6.91 | — |
| 2025-01-10 | 6.92 | $6.91 | — |
| 2025-01-08 | 6.95 | $6.91 | — |
| 2025-01-07 | 6.97 | $6.91 | — |
| 2025-01-06 | 7.00 | $6.91 | — |
| 2025-01-03 | 7.04 | $6.91 | 11500 |
| 2025-01-02 | 7.09 | $6.93 | 100 |
| 2024-12-31 | 7.14 | $7.03 | — |
| 2024-12-30 | 7.17 | $7.03 | — |
| 2024-12-27 | 7.22 | $7.03 | — |
| 2024-12-26 | 7.27 | $7.03 | — |
| 2024-12-24 | 7.33 | $7.03 | — |
| 2024-12-23 | 7.40 | $7.03 | 505 |
| 2024-12-20 | 7.48 | $7.12 | 2500 |
| 2024-12-19 | 7.56 | $7.20 | — |
| 2024-12-18 | 7.63 | $7.20 | 3600 |
| 2024-12-17 | 7.71 | $7.23 | 700 |
| 2024-12-16 | 7.80 | $7.54 | 4000 |
| 2024-12-13 | 7.83 | $7.60 | 17500 |
| 2024-12-12 | 7.86 | $7.69 | — |
| 2024-12-11 | 7.87 | $7.69 | 302 |
| 2024-12-10 | 7.88 | $7.79 | — |
| 2024-12-09 | 7.87 | $7.79 | 1800 |
| 2024-12-06 | 7.86 | $7.75 | 200 |
| 2024-12-05 | 7.85 | $8.04 | — |
| 2024-12-04 | 7.78 | $8.04 | 105 |
| 2024-12-03 | 7.70 | $7.99 | 800 |
| 2024-12-02 | 7.61 | $7.67 | — |
| 2024-11-29 | 7.58 | $7.67 | 100 |
| 2024-11-27 | 7.54 | $7.71 | 2700 |
| 2024-11-26 | 7.48 | $7.56 | — |
| 2024-11-25 | 7.44 | $7.56 | 44200 |
| 2024-11-22 | 7.40 | $7.27 | 216 |
| 2024-11-21 | 7.41 | $7.50 | 111900 |
| 2024-11-20 | 7.37 | $7.37 | 8842 |
| 2024-11-19 | 7.35 | $7.30 | 11000 |
| 2024-11-18 | 7.35 | $7.45 | 44900 |
| 2024-11-15 | 7.31 | $7.27 | 11900 |
| 2024-11-14 | 7.30 | $7.22 | — |
| 2024-11-13 | 7.30 | $7.22 | 19100 |
| 2024-11-12 | 7.30 | $7.16 | — |
| 2024-11-11 | 7.31 | $7.16 | 5700 |
| 2024-11-08 | 7.32 | $7.07 | 5000 |
| 2024-11-07 | 7.35 | $7.36 | — |
| 2024-11-06 | 7.32 | $7.36 | — |
| 2024-11-05 | 7.29 | $7.36 | 1500 |
| 2024-11-04 | 7.25 | $7.12 | 200 |
| 2024-11-01 | 7.25 | $7.20 | — |
| 2024-10-31 | 7.23 | $7.20 | 230 |
| 2024-10-30 | 7.22 | $7.20 | 2100 |
| 2024-10-29 | 7.19 | $7.12 | — |
| 2024-10-28 | 7.18 | $7.12 | 300 |
| 2024-10-25 | 7.17 | $7.14 | — |
| 2024-10-24 | 7.15 | $7.14 | — |
| 2024-10-23 | 7.12 | $7.14 | — |
| 2024-10-22 | 7.09 | $7.14 | — |
| 2024-10-21 | 7.05 | $7.14 | — |
| 2024-10-18 | 7.01 | $7.14 | — |
| 2024-10-17 | 6.95 | $7.14 | 5923 |
| 2024-10-16 | 6.89 | $6.95 | 1510 |
| 2024-10-15 | 6.85 | $6.90 | — |
| 2024-10-14 | 6.82 | $6.90 | — |
| 2024-10-11 | 6.78 | $6.90 | — |
| 2024-10-10 | 6.74 | $6.90 | 21700 |
| 2024-10-09 | 6.69 | $6.59 | — |
| 2024-10-08 | 6.69 | $6.59 | — |
| 2024-10-07 | 6.69 | $6.59 | 500 |
| 2024-10-04 | 6.69 | $6.80 | — |
| 2024-10-03 | 6.65 | $6.80 | — |
| 2024-10-02 | 6.60 | $6.80 | 3737 |
| 2024-10-01 | 6.54 | $6.80 | 137 |
| 2024-09-30 | 6.47 | $6.68 | 240 |
| 2024-09-27 | 6.41 | $6.53 | 1000 |
| 2024-09-26 | 6.38 | $6.57 | 300 |
| 2024-09-25 | 6.33 | $6.57 | — |
| 2024-09-24 | 6.27 | $6.57 | 500 |
| 2024-09-23 | 6.20 | $6.25 | — |
| 2024-09-20 | 6.19 | $6.25 | — |
| 2024-09-19 | 6.18 | $6.25 | — |
| 2024-09-18 | 6.16 | $6.25 | 5700 |
| 2024-09-17 | 6.15 | $6.24 | 4000 |
| 2024-09-16 | 6.13 | $6.24 | 200 |
| 2024-09-13 | 6.11 | $6.43 | 341 |
| 2024-09-12 | 6.04 | $6.27 | 20802 |
| 2024-09-11 | 6.00 | $6.15 | 2500 |
| 2024-09-10 | 5.98 | $5.85 | 2000 |
| 2024-09-09 | 6.02 | $5.93 | 2100 |
| 2024-09-06 | 6.05 | $5.96 | — |
| 2024-09-05 | 6.08 | $5.96 | 2000 |
| 2024-09-04 | 6.11 | $6.00 | 300 |
| 2024-09-03 | 6.14 | $5.88 | 17900 |
| 2024-08-30 | 6.20 | $6.20 | 110 |
| 2024-08-29 | 6.21 | $6.25 | — |
| 2024-08-28 | 6.20 | $6.25 | 5400 |
| 2024-08-27 | 6.20 | $6.49 | — |
| 2024-08-26 | 6.14 | $6.49 | 200 |
| 2024-08-23 | 6.07 | $6.41 | 36625 |
| 2024-08-22 | 6.01 | $6.19 | 23635 |
| 2024-08-21 | 5.99 | $6.17 | 18500 |
| 2024-08-20 | 5.96 | $6.15 | 200 |
| 2024-08-19 | 5.94 | $6.15 | 3725 |
| 2024-08-16 | 5.92 | $5.79 | — |
| 2024-08-15 | 5.97 | $5.79 | — |
| 2024-08-14 | 6.03 | $5.79 | — |
| 2024-08-13 | 6.10 | $5.79 | 9100 |
| 2024-08-12 | 6.19 | $5.86 | 6200 |
| 2024-08-09 | 6.27 | $5.61 | 100942 |
| 2024-08-08 | 6.42 | $6.10 | — |
| 2024-08-07 | 6.49 | $6.10 | — |
| 2024-08-06 | 6.57 | $6.10 | — |
| 2024-08-05 | 6.66 | $6.10 | 2900 |
| 2024-08-02 | 6.76 | $6.84 | — |
| 2024-08-01 | 6.73 | $6.84 | 100 |
| 2024-07-31 | 6.69 | $6.74 | 1500 |
| 2024-07-30 | 6.67 | $6.74 | 700 |
| 2024-07-29 | 6.64 | $6.57 | — |
| 2024-07-26 | 6.64 | $6.57 | — |
| 2024-07-25 | 6.64 | $6.57 | — |
| 2024-07-24 | 6.64 | $6.57 | 100 |
| 2024-07-23 | 6.64 | $6.69 | — |
| 2024-07-22 | 6.62 | $6.69 | 1032 |
| 2024-07-19 | 6.59 | $6.70 | 234 |
| 2024-07-18 | 6.55 | $6.68 | — |
| 2024-07-17 | 6.50 | $6.68 | — |
| 2024-07-16 | 6.45 | $6.68 | — |
| 2024-07-15 | 6.40 | $6.68 | 2600 |
| 2024-07-12 | 6.33 | $6.51 | 310 |
| 2024-07-11 | 6.29 | $6.40 | 135 |
| 2024-07-10 | 6.26 | $6.38 | 78516 |
| 2024-07-09 | 6.23 | $6.45 | — |
| 2024-07-08 | 6.19 | $6.45 | — |
| 2024-07-05 | 6.13 | $6.45 | 406 |
| 2024-07-03 | 6.07 | $6.63 | 5800 |
| 2024-07-02 | 5.96 | $6.23 | 22600 |
| 2024-07-01 | 5.92 | $6.05 | — |
| 2024-06-28 | 5.91 | $6.05 | 212 |
| 2024-06-27 | 5.90 | $6.05 | 3200 |
| 2024-06-26 | 5.89 | $5.92 | 135 |
| 2024-06-25 | 5.90 | $5.83 | 100 |
| 2024-06-24 | 5.94 | $5.80 | 2000 |
| 2024-06-21 | 5.99 | $5.72 | 92400 |
| 2024-06-20 | 6.07 | $5.91 | 28327 |
| 2024-06-18 | 6.12 | $5.87 | 33100 |
| 2024-06-17 | 6.19 | $5.87 | 60742 |
| 2024-06-14 | 6.28 | $5.99 | 24300 |
| 2024-06-13 | 6.34 | $6.05 | 19041 |
| 2024-06-12 | 6.41 | $6.15 | 8500 |
| 2024-06-11 | 6.47 | $6.02 | — |
| 2024-06-10 | 6.57 | $6.02 | 103 |
| 2024-06-07 | 6.68 | $6.53 | — |
| 2024-06-06 | 6.69 | $6.53 | 2500 |
| 2024-06-05 | 6.72 | $6.77 | — |
| 2024-06-04 | 6.69 | $6.77 | 3300 |
| 2024-06-03 | 6.66 | $6.77 | 4232 |
| 2024-05-31 | 6.62 | $6.62 | 1700 |
| 2024-05-30 | 6.61 | $6.62 | 900 |
| 2024-05-29 | 6.60 | $6.62 | 500 |
| 2024-05-28 | 6.58 | $6.62 | 100 |
| 2024-05-24 | 6.57 | $6.62 | — |
| 2024-05-23 | 6.54 | $6.62 | — |
| 2024-05-22 | 6.52 | $6.62 | — |
| 2024-05-21 | 6.48 | $6.62 | 6137 |
| 2024-05-20 | 6.45 | $6.60 | 102 |
| 2024-05-17 | 6.41 | $6.63 | 4700 |
| 2024-05-16 | 6.35 | $6.65 | 1534 |
| 2024-05-15 | 6.29 | $6.27 | — |
| 2024-05-14 | 6.29 | $6.27 | — |
| 2024-05-13 | 6.30 | $6.27 | — |
| 2024-05-10 | 6.31 | $6.27 | — |
| 2024-05-09 | 6.31 | $6.27 | 400 |
| 2024-05-08 | 6.32 | $6.22 | 1111 |
| 2024-05-07 | 6.34 | $6.29 | — |
| 2024-05-06 | 6.35 | $6.29 | 200 |
| 2024-05-03 | 6.36 | $6.18 | 300 |
| 2024-05-02 | 6.39 | $6.20 | 900 |
| 2024-05-01 | 6.43 | $6.28 | 100 |
| 2024-04-30 | 6.45 | $6.41 | — |
| 2024-04-29 | 6.45 | $6.41 | — |
| 2024-04-26 | 6.45 | $6.41 | 300 |
| 2024-04-25 | 6.44 | $6.52 | — |
| 2024-04-24 | 6.42 | $6.52 | — |
| 2024-04-23 | 6.39 | $6.52 | 1600 |
| 2024-04-22 | 6.35 | $6.41 | — |
| 2024-04-19 | 6.33 | $6.41 | 2100 |
| 2024-04-18 | 6.31 | $6.21 | — |
| 2024-04-17 | 6.32 | $6.21 | — |
| 2024-04-16 | 6.34 | $6.21 | 300 |
| 2024-04-15 | 6.36 | $6.23 | — |
| 2024-04-12 | 6.38 | $6.23 | 5100 |
| 2024-04-11 | 6.40 | $6.25 | 3521 |
| 2024-04-10 | 6.41 | $6.35 | 600 |
| 2024-04-09 | 6.41 | $6.44 | 1000 |
| 2024-04-08 | 6.39 | $6.29 | — |
| 2024-04-05 | 6.40 | $6.29 | — |
| 2024-04-04 | 6.41 | $6.29 | 800 |
| 2024-04-03 | 6.42 | $6.40 | 200 |
| 2024-04-02 | 6.40 | $6.42 | 200 |
| 2024-04-01 | 6.38 | $6.42 | — |
| 2024-03-28 | 6.35 | $6.42 | 500 |
| 2024-03-27 | 6.32 | $6.40 | 1623 |
| 2024-03-26 | 6.29 | $6.43 | — |
| 2024-03-25 | 6.24 | $6.43 | 500 |
| 2024-03-22 | 6.19 | $6.21 | 100 |
| 2024-03-21 | 6.17 | $6.29 | 800 |
| 2024-03-20 | 6.13 | $6.30 | 400 |
| 2024-03-19 | 6.08 | $6.06 | 300 |
| 2024-03-18 | 6.08 | $6.19 | 2102 |
| 2024-03-15 | 6.05 | $6.16 | 100 |
| 2024-03-14 | 6.02 | $6.05 | — |
| 2024-03-13 | 6.00 | $6.05 | 5524 |
| 2024-03-12 | 5.99 | $6.00 | 505 |
| 2024-03-11 | 5.98 | $5.91 | 200 |
| 2024-03-08 | 5.99 | $5.95 | 9800 |
| 2024-03-07 | 5.99 | $5.82 | 11600 |
| 2024-03-06 | 6.02 | $5.92 | 1000 |
| 2024-03-05 | 6.03 | $5.90 | 200 |
| 2024-03-04 | 6.05 | $6.02 | 950 |
| 2024-03-01 | 6.04 | $6.02 | 17800 |
| 2024-02-29 | 6.03 | $5.81 | 6300 |
| 2024-02-28 | 6.07 | $5.87 | 1244 |
| 2024-02-27 | 6.10 | $5.93 | 9123 |
| 2024-02-26 | 6.11 | $5.86 | 24900 |
| 2024-02-23 | 6.15 | $5.91 | 15200 |
| 2024-02-22 | 6.18 | $6.07 | 925 |
| 2024-02-21 | 6.18 | $6.07 | 38700 |
| 2024-02-20 | 6.18 | $6.38 | 8710 |
| 2024-02-16 | 6.11 | $6.43 | 17000 |
| 2024-02-15 | 6.02 | $6.43 | 19100 |
| 2024-02-14 | 5.91 | $6.23 | 6200 |
| 2024-02-13 | 5.83 | $6.08 | 1744 |
| 2024-02-12 | 5.76 | $6.37 | 22000 |
| 2024-02-09 | 5.63 | $6.00 | 39000 |
| 2024-02-08 | 5.54 | $5.61 | 22448 |
| 2024-02-07 | 5.53 | $5.30 | 1144 |
| 2024-02-06 | 5.58 | $5.31 | 912 |
| 2024-02-05 | 5.64 | $5.31 | 300 |
| 2024-02-02 | 5.71 | $5.41 | 3200 |
| 2024-02-01 | 5.76 | $5.60 | 3000 |
| 2024-01-31 | 5.79 | $5.75 | 900 |
| 2024-01-30 | 5.78 | $5.75 | 100 |
| 2024-01-29 | 5.78 | $5.66 | 500 |
| 2024-01-26 | 5.79 | $5.84 | 100 |
| 2024-01-25 | 5.76 | $5.84 | 4600 |
| 2024-01-24 | 5.73 | $5.84 | 6850 |
| 2024-01-23 | 5.70 | $5.84 | 500 |
| 2024-01-22 | 5.65 | $5.62 | 9100 |
| 2024-01-19 | 5.65 | $5.62 | 14027 |
| 2024-01-18 | 5.65 | $5.59 | 6000 |
| 2024-01-17 | 5.65 | $5.59 | 2900 |
| 2024-01-16 | 5.65 | $5.59 | 8534 |
| 2024-01-12 | 5.65 | $5.59 | 4900 |
| 2024-01-11 | 5.65 | $5.59 | 2800 |
| 2024-01-10 | 5.65 | $5.59 | 2100 |
| 2024-01-09 | 5.65 | $5.59 | 3700 |
| 2024-01-08 | 5.65 | $5.56 | 5500 |
| 2024-01-05 | 5.65 | $5.62 | 9232 |
| 2024-01-04 | 5.64 | $5.60 | 18800 |
| 2024-01-03 | 5.64 | $5.49 | 19248 |
| 2024-01-02 | 5.65 | $5.70 | 1711 |
| 2023-12-29 | 5.62 | $5.74 | 1600 |
| 2023-12-28 | 5.58 | $5.79 | 1600 |
| 2023-12-27 | 5.52 | $5.87 | 3100 |
| 2023-12-26 | 5.43 | $5.31 | 200 |
| 2023-12-22 | 5.44 | $5.68 | 417 |
| 2023-12-21 | 5.38 | $5.67 | 4127 |
| 2023-12-20 | 5.31 | $5.54 | 600 |
| 2023-12-19 | 5.26 | $5.54 | 21800 |
| 2023-12-18 | 5.19 | $5.47 | 10200 |
| 2023-12-15 | 5.13 | $5.32 | 4000 |
| 2023-12-14 | 5.10 | $5.32 | 16300 |
| 2023-12-13 | 5.06 | $5.29 | 24823 |
| 2023-12-12 | 5.01 | $5.07 | 6000 |
| 2023-12-11 | 5.01 | $5.22 | 14700 |
| 2023-12-08 | 4.98 | $5.22 | 14670 |
| 2023-12-07 | 4.94 | $5.13 | 10800 |
| 2023-12-06 | 4.92 | $4.94 | 8450 |
| 2023-12-05 | 4.93 | $4.94 | 2200 |
| 2023-12-04 | 4.95 | $4.94 | 6500 |
| 2023-12-01 | 4.96 | $5.01 | 1913 |
| 2023-11-30 | 4.97 | $4.83 | 15123 |
| 2023-11-29 | 5.02 | $5.06 | 4500 |
| 2023-11-28 | 5.03 | $5.04 | 13500 |
| 2023-11-27 | 5.04 | $5.01 | 4500 |
| 2023-11-24 | 5.07 | $5.01 | 18900 |
| 2023-11-22 | 5.10 | $5.01 | 19145 |
| 2023-11-21 | 5.13 | $5.08 | 1100 |
| 2023-11-20 | 5.16 | $5.08 | 29200 |
| 2023-11-17 | 5.19 | $5.13 | 13100 |
| 2023-11-16 | 5.22 | $5.01 | 57400 |
| 2023-11-15 | 5.27 | $5.45 | 5500 |
| 2023-11-14 | 5.25 | $5.45 | 7600 |
| 2023-11-13 | 5.22 | $5.32 | 7426 |
| 2023-11-10 | 5.21 | $5.31 | 4050 |
| 2023-11-09 | 5.21 | $5.31 | 2600 |
| 2023-11-08 | 5.20 | $5.31 | 4803 |
| 2023-11-07 | 5.20 | $5.48 | 1550 |
| 2023-11-06 | 5.16 | $5.48 | 10530 |
| 2023-11-03 | 5.11 | $5.37 | 500 |
| 2023-11-02 | 5.09 | $5.37 | 4344 |
| 2023-11-01 | 5.06 | $5.21 | 1800 |
| 2023-10-31 | 5.05 | $5.10 | 4800 |
| 2023-10-30 | 5.08 | $5.10 | 838 |
| 2023-10-27 | 5.11 | $5.05 | 1800 |
| 2023-10-26 | 5.16 | $5.05 | 2020 |
| 2023-10-25 | 5.21 | $5.10 | 1700 |
| 2023-10-24 | 5.27 | $5.10 | 17104 |
| 2023-10-23 | 5.34 | $5.17 | 3000 |
| 2023-10-20 | 5.40 | $5.19 | 2500 |
| 2023-10-19 | 5.47 | $5.25 | 4211 |
| 2023-10-18 | 5.54 | $5.37 | 300 |
| 2023-10-17 | 5.60 | $5.60 | 1218 |
| 2023-10-16 | 5.63 | $5.49 | 18000 |
| 2023-10-13 | 5.68 | $5.55 | 3020 |
| 2023-10-12 | 5.72 | $5.58 | 7446 |
| 2023-10-11 | 5.77 | $5.81 | 1900 |
| 2023-10-10 | 5.78 | $5.81 | 3600 |
| 2023-10-09 | 5.79 | $5.75 | 2000 |
| 2023-10-06 | 5.81 | $5.75 | 3900 |
| 2023-10-05 | 5.84 | $5.80 | 6000 |
| 2023-10-04 | 5.87 | $5.67 | 2100 |
| 2023-10-03 | 5.93 | $5.67 | 4310 |
| 2023-10-02 | 5.99 | $5.76 | 9721 |
| 2023-09-29 | 6.05 | $5.95 | 2816 |
| 2023-09-28 | 6.08 | $5.96 | 5200 |
| 2023-09-27 | 6.12 | $6.08 | 900 |
| 2023-09-26 | 6.13 | $6.08 | 3300 |
| 2023-09-25 | 6.14 | $6.08 | 3349 |
| 2023-09-22 | 6.16 | $6.06 | 7536 |
| 2023-09-21 | 6.19 | $6.06 | 2011 |
| 2023-09-20 | 6.22 | $6.26 | 2500 |
| 2023-09-19 | 6.21 | $6.30 | 600 |
| 2023-09-18 | 6.19 | $6.30 | 13448 |
| 2023-09-15 | 6.18 | $6.41 | 4322 |
| 2023-09-14 | 6.13 | $6.12 | 1100 |
| 2023-09-13 | 6.14 | $6.12 | 11209 |
| 2023-09-12 | 6.15 | $6.25 | 25300 |
| 2023-09-11 | 6.13 | $6.10 | 2400 |
| 2023-09-08 | 6.15 | $5.89 | 1650 |
| 2023-09-07 | 6.21 | $5.89 | 6715 |
| 2023-09-06 | 6.28 | $6.21 | 2200 |
| 2023-09-05 | 6.30 | $6.21 | — |
| 2023-09-01 | 6.32 | $6.21 | 200 |
| 2023-08-31 | 6.34 | $6.29 | 3900 |
| 2023-08-30 | 6.35 | $6.34 | 35834 |
| 2023-08-29 | 6.35 | $6.30 | 61700 |
| 2023-08-28 | 6.35 | $6.40 | — |
| 2023-08-25 | 6.34 | $6.40 | — |
| 2023-08-24 | 6.32 | $6.40 | 200 |
| 2023-08-23 | 6.30 | $6.34 | 5740 |
| 2023-08-22 | 6.30 | $6.35 | — |
| 2023-08-21 | 6.28 | $6.35 | — |
| 2023-08-18 | 6.27 | $6.35 | — |
| 2023-08-17 | 6.25 | $6.35 | 500 |
| 2023-08-16 | 6.23 | $6.39 | 700 |
| 2023-08-15 | 6.20 | $6.38 | 2521 |
| 2023-08-14 | 6.17 | $6.22 | — |
| 2023-08-11 | 6.16 | $6.22 | 2400 |
| 2023-08-10 | 6.16 | $6.15 | 1000 |
| 2023-08-09 | 6.17 | $6.08 | — |
| 2023-08-08 | 6.19 | $6.08 | 600 |
| 2023-08-07 | 6.22 | $6.12 | 713 |
| 2023-08-04 | 6.25 | $6.16 | 64200 |
| 2023-08-03 | 6.27 | $6.13 | 400 |
| 2023-08-02 | 6.31 | $6.13 | 2100 |
| 2023-08-01 | 6.35 | $6.43 | — |
| 2023-07-31 | 6.33 | $6.43 | — |
| 2023-07-28 | 6.31 | $6.43 | — |
| 2023-07-27 | 6.28 | $6.43 | 100 |
| 2023-07-26 | 6.25 | $6.38 | 1030 |
| 2023-07-25 | 6.23 | $6.30 | 125 |
| 2023-07-24 | 6.22 | $6.35 | 100 |
| 2023-07-21 | 6.20 | $6.48 | — |
| 2023-07-20 | 6.15 | $6.48 | — |
| 2023-07-19 | 6.09 | $6.48 | 1342 |
| 2023-07-18 | 6.02 | $6.14 | 5700 |
| 2023-07-17 | 6.02 | $6.14 | 1300 |
| 2023-07-14 | 6.01 | $6.14 | 1300 |
| 2023-07-13 | 6.01 | $6.14 | — |
| 2023-07-12 | 6.00 | $6.14 | — |
| 2023-07-11 | 6.00 | $6.14 | 2232 |
| 2023-07-10 | 5.99 | $6.15 | — |
| 2023-07-07 | 5.99 | $6.15 | 100 |
| 2023-07-06 | 5.99 | $6.13 | — |
| 2023-07-05 | 5.99 | $6.13 | 3133 |
| 2023-07-03 | 5.99 | $6.20 | — |
| 2023-06-30 | 5.98 | $6.20 | — |
| 2023-06-29 | 5.97 | $6.20 | 14913 |
| 2023-06-28 | 5.96 | $6.02 | — |
| 2023-06-27 | 5.99 | $6.02 | 1000 |
| 2023-06-26 | 6.02 | $6.01 | 1200 |
| 2023-06-23 | 6.07 | $5.93 | 16100 |
| 2023-06-22 | 6.14 | $6.16 | 10400 |
| 2023-06-21 | 6.18 | $6.28 | 13638 |
| 2023-06-20 | 6.20 | $6.10 | 14739 |
| 2023-06-16 | 6.26 | $6.12 | 800 |
| 2023-06-15 | 6.33 | $6.10 | 14000 |
| 2023-06-14 | 6.42 | $6.00 | 1301 |
| 2023-06-13 | 6.55 | $6.42 | 800 |
| 2023-06-12 | 6.61 | $6.38 | 8043 |
| 2023-06-09 | 6.69 | $6.51 | 5201 |
| 2023-06-08 | 6.75 | $6.72 | — |
| 2023-06-07 | 6.79 | $6.72 | — |
| 2023-06-06 | 6.83 | $6.72 | — |
| 2023-06-05 | 6.87 | $6.72 | 200 |
| 2023-06-02 | 6.93 | $7.09 | — |
| 2023-06-01 | 6.92 | $7.09 | — |
| 2023-05-31 | 6.91 | $7.09 | — |
| 2023-05-30 | 6.90 | $7.09 | 300 |
| 2023-05-26 | 6.88 | $7.04 | — |
| 2023-05-25 | 6.88 | $7.04 | — |
| 2023-05-24 | 6.88 | $7.04 | — |
| 2023-05-23 | 6.88 | $7.04 | 1125 |
| 2023-05-22 | 6.88 | $6.99 | — |
| 2023-05-19 | 6.89 | $6.99 | — |
| 2023-05-18 | 6.91 | $6.99 | 1100 |
| 2023-05-17 | 6.94 | $6.99 | 101 |
| 2023-05-16 | 6.97 | $7.00 | — |
| 2023-05-15 | 7.00 | $7.00 | 1100 |
| 2023-05-12 | 7.04 | $6.83 | — |
| 2023-05-11 | 7.13 | $6.83 | 1120 |
| 2023-05-10 | 7.23 | $6.61 | 200 |
| 2023-05-09 | 7.40 | $6.63 | 400 |
| 2023-05-08 | 7.59 | $6.69 | 1800 |
| 2023-05-05 | 7.80 | $7.59 | — |
| 2023-05-04 | 7.85 | $7.59 | 2300 |
| 2023-05-03 | 7.91 | $7.65 | 300 |
| 2023-05-02 | 7.98 | $7.93 | — |
| 2023-05-01 | 7.99 | $7.93 | 15028 |
| 2023-04-28 | 8.00 | $8.00 | 3700 |
| 2023-04-27 | 8.00 | $7.85 | 625 |
| 2023-04-26 | 8.04 | $8.04 | — |
| 2023-04-25 | 8.04 | $8.04 | — |
| 2023-04-24 | 8.04 | $8.04 | — |
| 2023-04-21 | 8.03 | $8.04 | — |
| 2023-04-20 | 8.03 | $8.04 | — |
| 2023-04-19 | 8.03 | $8.04 | 100 |
| 2023-04-18 | 8.03 | $8.05 | — |
| 2023-04-17 | 8.02 | $8.05 | 530 |
| 2023-04-14 | 8.02 | $8.09 | 2930 |
| 2023-04-13 | 8.00 | $8.12 | 1200 |
| 2023-04-12 | 7.98 | $8.13 | — |
| 2023-04-11 | 7.95 | $8.13 | 500 |
| 2023-04-10 | 7.92 | $7.97 | 1500 |
| 2023-04-06 | 7.92 | $7.97 | 306 |
| 2023-04-05 | 7.91 | $8.03 | — |
| 2023-04-04 | 7.89 | $8.03 | 128 |
| 2023-04-03 | 7.87 | $8.05 | 10900 |
| 2023-03-31 | 7.85 | $8.06 | 4700 |
| 2023-03-30 | 7.81 | $7.92 | — |
| 2023-03-29 | 7.80 | $7.92 | — |
| 2023-03-28 | 7.79 | $7.92 | 300 |
| 2023-03-27 | 7.79 | $7.88 | 500 |
| 2023-03-24 | 7.78 | $7.82 | 45010 |
| 2023-03-23 | 7.80 | $7.86 | — |
| 2023-03-22 | 7.80 | $7.82 | 300 |
| 2023-03-21 | 7.82 | $7.82 | 3300 |
| 2023-03-20 | 7.84 | $7.78 | 1100 |
| 2023-03-17 | 7.87 | $7.53 | — |
| 2023-03-16 | 7.96 | $7.53 | 7125 |
| 2023-03-15 | 8.07 | $7.64 | 4000 |
| 2023-03-14 | 8.17 | $7.84 | 600 |
| 2023-03-13 | 8.25 | $7.81 | 2000 |
| 2023-03-10 | 8.34 | $7.98 | 200 |
| 2023-03-09 | 8.42 | $8.16 | 310 |
| 2023-03-08 | 8.47 | $8.16 | 500 |
| 2023-03-07 | 8.52 | $8.26 | 100 |
| 2023-03-06 | 8.57 | $8.27 | 200 |
| 2023-03-03 | 8.61 | $8.33 | 100 |
| 2023-03-02 | 8.66 | $8.44 | 6000 |
| 2023-03-01 | 8.68 | $8.46 | 4300 |
| 2023-02-28 | 8.70 | $8.47 | 55436 |
| 2023-02-27 | 8.72 | $8.49 | 6800 |
| 2023-02-24 | 8.74 | $8.46 | — |
| 2023-02-23 | 8.77 | $8.46 | 2000 |
| 2023-02-22 | 8.80 | $8.49 | 713 |
| 2023-02-21 | 8.83 | $8.45 | 1100 |
| 2023-02-17 | 8.87 | $8.56 | 2200 |
| 2023-02-16 | 8.89 | $8.53 | 2400 |
| 2023-02-15 | 8.92 | $8.67 | 26602 |
| 2023-02-14 | 8.92 | $8.74 | 18520 |
| 2023-02-13 | 8.90 | $8.60 | 2430 |
| 2023-02-10 | 8.90 | $8.58 | 46600 |
| 2023-02-09 | 8.91 | $8.51 | 82000 |
| 2023-02-08 | 8.93 | $8.66 | 4100 |
| 2023-02-07 | 8.92 | $8.55 | 1600 |
| 2023-02-06 | 8.92 | $8.60 | 17348 |
| 2023-02-03 | 8.91 | $8.64 | 1730 |
| 2023-02-02 | 8.89 | $8.69 | 4134 |
| 2023-02-01 | 8.85 | $8.72 | 5200 |
| 2023-01-31 | 8.79 | $8.59 | 117106 |
| 2023-01-30 | 8.75 | $8.50 | 12627 |
| 2023-01-27 | 8.71 | $8.49 | — |
| 2023-01-26 | 8.66 | $8.49 | 530 |
| 2023-01-25 | 8.61 | $8.51 | — |
| 2023-01-24 | 8.53 | $8.51 | 1200 |
| 2023-01-23 | 8.44 | $8.50 | 10233 |
| 2023-01-20 | 8.33 | $8.40 | 300 |
| 2023-01-19 | 8.22 | $8.37 | — |
| 2023-01-18 | 8.09 | $8.37 | 200 |
| 2023-01-17 | 7.94 | $8.45 | — |
| 2023-01-13 | 7.74 | $8.45 | 600 |
| 2023-01-12 | 7.51 | $8.40 | 3200 |
| 2023-01-11 | 7.24 | $8.31 | 3231 |
| 2023-01-10 | 6.95 | $8.25 | 9530 |
| 2023-01-09 | 6.62 | $8.34 | 71500 |
| 2023-01-06 | 6.22 | $6.35 | — |
| 2023-01-05 | 6.17 | $6.35 | 4400 |
| 2023-01-04 | 6.11 | $6.28 | 2412 |
| 2023-01-03 | 6.06 | $6.02 | 3030 |
| 2022-12-30 | 6.05 | $6.22 | 302 |
| 2022-12-29 | 5.99 | $6.19 | 2121 |
| 2022-12-28 | 5.94 | $5.99 | 1400 |
| 2022-12-27 | 5.91 | $6.03 | — |
| 2022-12-23 | 5.87 | $6.03 | 200 |
| 2022-12-22 | 5.83 | $5.86 | 3500 |
| 2022-12-21 | 5.81 | $6.09 | 200 |
| 2022-12-20 | 5.75 | $5.79 | 38925 |
| 2022-12-19 | 5.73 | $5.57 | 2200 |
| 2022-12-16 | 5.76 | $5.51 | 8911 |
| 2022-12-15 | 5.80 | $5.66 | 17000 |
| 2022-12-14 | 5.82 | $5.89 | 4300 |
| 2022-12-13 | 5.80 | $5.77 | 5700 |
| 2022-12-12 | 5.79 | $5.72 | 31200 |
| 2022-12-09 | 5.80 | $5.80 | 13010 |
| 2022-12-08 | 5.79 | $5.63 | 4200 |
| 2022-12-07 | 5.81 | $5.62 | 4000 |
| 2022-12-06 | 5.83 | $5.60 | 21100 |
| 2022-12-05 | 5.86 | $5.80 | 2600 |
| 2022-12-02 | 5.86 | $5.91 | 1000 |
| 2022-12-01 | 5.83 | $5.82 | 600 |
| 2022-11-30 | 5.81 | $5.76 | 1300 |
| 2022-11-29 | 5.80 | $5.58 | 1300 |
| 2022-11-28 | 5.83 | $5.90 | — |
| 2022-11-25 | 5.79 | $5.90 | 100 |
| 2022-11-23 | 5.75 | $5.78 | 3500 |
| 2022-11-22 | 5.72 | $5.65 | — |
| 2022-11-21 | 5.72 | $5.65 | 300 |
| 2022-11-18 | 5.72 | $5.83 | 1200 |
| 2022-11-17 | 5.67 | $5.71 | 3403 |
| 2022-11-16 | 5.64 | $5.76 | 10006 |
| 2022-11-15 | 5.60 | $5.91 | 2303 |
| 2022-11-14 | 5.51 | $5.90 | 100 |
| 2022-11-11 | 5.42 | $5.90 | 11900 |
| 2022-11-10 | 5.30 | $5.60 | 3844 |
| 2022-11-09 | 5.24 | $5.41 | — |
| 2022-11-08 | 5.20 | $5.41 | 22600 |
| 2022-11-07 | 5.16 | $5.54 | 6022 |
| 2022-11-04 | 5.08 | $5.50 | 17700 |
| 2022-11-03 | 5.00 | $5.06 | 38700 |
| 2022-11-02 | 4.99 | $5.14 | — |
| 2022-11-01 | 4.97 | $5.14 | — |
| 2022-10-31 | 4.95 | $5.14 | 2908 |
| 2022-10-28 | 4.93 | $5.16 | 1005 |
| 2022-10-27 | 4.90 | $5.07 | 100 |
| 2022-10-26 | 4.88 | $5.07 | 100 |
| 2022-10-25 | 4.86 | $5.07 | 100 |
| 2022-10-24 | 4.85 | $5.07 | 5037 |
| 2022-10-21 | 4.82 | $5.01 | 523 |
| 2022-10-20 | 4.81 | $5.07 | 100 |
| 2022-10-19 | 4.79 | $5.07 | 9400 |
| 2022-10-18 | 4.77 | $5.12 | 400 |
| 2022-10-17 | 4.73 | $4.77 | 100 |
| 2022-10-14 | 4.76 | $4.77 | 100 |
| 2022-10-13 | 4.80 | $4.77 | 210 |
| 2022-10-12 | 4.85 | $4.71 | 1300 |
| 2022-10-11 | 4.92 | $4.74 | 1844 |
| 2022-10-10 | 5.00 | $5.20 | — |
| 2022-10-07 | 4.99 | $5.20 | — |
| 2022-10-06 | 4.99 | $5.20 | 1600 |
| 2022-10-05 | 4.99 | $5.25 | 200 |
| 2022-10-04 | 4.98 | $5.25 | — |
| 2022-10-03 | 4.97 | $5.25 | 300 |
| 2022-09-30 | 4.96 | $4.96 | 325 |
| 2022-09-29 | 5.01 | $4.90 | 700 |
| 2022-09-28 | 5.08 | $5.05 | 700 |
| 2022-09-27 | 5.14 | $4.90 | 8110 |
| 2022-09-26 | 5.25 | $5.15 | 300 |
| 2022-09-23 | 5.32 | $5.01 | 3521 |
| 2022-09-22 | 5.43 | $5.31 | 114 |
| 2022-09-21 | 5.50 | $5.46 | — |
| 2022-09-20 | 5.55 | $5.46 | 900 |
| 2022-09-19 | 5.62 | $5.61 | 100 |
| 2022-09-16 | 5.66 | $5.61 | 25200 |
| 2022-09-15 | 5.71 | $5.73 | 100 |
| 2022-09-14 | 5.75 | $5.73 | 308 |
| 2022-09-13 | 5.79 | $5.66 | 145 |
| 2022-09-12 | 5.86 | $6.16 | 1630 |
| 2022-09-09 | 5.84 | $6.00 | 10502 |
| 2022-09-08 | 5.85 | $5.87 | 500 |
| 2022-09-07 | 5.89 | $5.76 | 2100 |
| 2022-09-06 | 5.96 | $5.85 | 1439 |
| 2022-09-02 | 6.03 | $5.67 | 1032 |
| 2022-09-01 | 6.15 | $5.67 | 3643 |
| 2022-08-31 | 6.29 | $6.01 | 1400 |
| 2022-08-30 | 6.38 | $6.15 | 100 |
| 2022-08-29 | 6.46 | $6.15 | 100 |
| 2022-08-26 | 6.55 | $6.15 | 121 |
| 2022-08-25 | 6.66 | $6.49 | 100 |
| 2022-08-24 | 6.71 | $6.49 | 400 |
| 2022-08-23 | 6.78 | $6.42 | 300 |
| 2022-08-22 | 6.87 | $6.38 | 1009 |
| 2022-08-19 | 6.98 | $6.68 | 525 |
| 2022-08-18 | 7.05 | $6.81 | 100 |
| 2022-08-17 | 7.11 | $6.81 | 4300 |
| 2022-08-16 | 7.17 | $7.23 | 100 |
| 2022-08-15 | 7.15 | $7.23 | 202 |
| 2022-08-12 | 7.13 | $7.28 | 8700 |
| 2022-08-11 | 7.10 | $7.08 | 100 |
| 2022-08-10 | 7.10 | $7.08 | 101 |
| 2022-08-09 | 7.11 | $6.55 | — |
| 2022-08-08 | 7.23 | $6.55 | 147 |
| 2022-08-05 | 7.36 | $6.52 | 5300 |
| 2022-08-04 | 7.52 | $7.81 | 321 |
| 2022-08-03 | 7.44 | $8.02 | 2800 |
| 2022-08-02 | 7.30 | $7.63 | 400 |
| 2022-08-01 | 7.22 | $7.78 | — |
| 2022-07-29 | 7.09 | $7.78 | 5400 |
| 2022-07-28 | 6.94 | $7.33 | 1520 |
| 2022-07-27 | 6.86 | $7.17 | — |
| 2022-07-26 | 6.80 | $7.17 | 200 |
| 2022-07-25 | 6.73 | $7.29 | 1100 |
| 2022-07-22 | 6.63 | $7.26 | 1329 |
| 2022-07-21 | 6.52 | $7.16 | 3304 |
| 2022-07-20 | 6.42 | $7.03 | 8122 |
| 2022-07-19 | 6.32 | $6.52 | 2100 |
| 2022-07-18 | 6.33 | $6.52 | 300 |
| 2022-07-15 | 6.33 | $6.29 | 245 |
| 2022-07-14 | 6.38 | $6.30 | 800 |
| 2022-07-13 | 6.45 | $6.52 | 200 |
| 2022-07-12 | 6.48 | $6.76 | 3100 |
| 2022-07-11 | 6.47 | $6.76 | 3600 |
| 2022-07-08 | 6.45 | $6.76 | 2207 |
| 2022-07-07 | 6.44 | $6.51 | 3850 |
| 2022-07-06 | 6.48 | $6.51 | 414 |
| 2022-07-05 | 6.54 | $6.34 | 200 |
| 2022-07-01 | 6.63 | $6.44 | 3975 |
| 2022-06-30 | 6.73 | $6.44 | 300 |
| 2022-06-29 | 6.84 | $7.10 | 3442 |
| 2022-06-28 | 6.84 | $6.93 | 6900 |
| 2022-06-27 | 6.87 | $7.05 | 3113 |
| 2022-06-24 | 6.89 | $7.04 | 10302 |
| 2022-06-23 | 6.92 | $6.44 | 1200 |
| 2022-06-22 | 7.07 | $6.59 | 21619 |
| 2022-06-21 | 7.23 | $6.78 | 12100 |
| 2022-06-17 | 7.37 | $6.52 | 34943 |
| 2022-06-16 | 7.59 | $6.83 | 8942 |
| 2022-06-15 | 7.78 | $7.15 | 900 |
| 2022-06-14 | 7.93 | $6.87 | 2210 |
| 2022-06-13 | 8.17 | $8.02 | 4100 |
| 2022-06-10 | 8.21 | $8.02 | 10230 |
| 2022-06-09 | 8.25 | $8.48 | 16902 |
| 2022-06-08 | 8.21 | $8.57 | 65000 |
| 2022-06-07 | 8.14 | $8.78 | 13001 |
| 2022-06-06 | 8.01 | $8.60 | 636 |
| 2022-06-03 | 7.90 | $8.58 | 7430 |
| 2022-06-02 | 7.77 | $8.12 | — |
| 2022-06-01 | 7.73 | $8.12 | 1700 |
| 2022-05-31 | 7.68 | $8.26 | 500 |
| 2022-05-27 | 7.60 | $7.99 | — |
| 2022-05-26 | 7.56 | $7.99 | 800 |
| 2022-05-25 | 7.52 | $7.71 | 1200 |
| 2022-05-24 | 7.53 | $7.77 | 1300 |
| 2022-05-23 | 7.53 | $7.84 | 500 |
| 2022-05-20 | 7.52 | $7.76 | — |
| 2022-05-19 | 7.54 | $7.76 | 800 |
| 2022-05-18 | 7.55 | $7.69 | 1600 |
| 2022-05-17 | 7.59 | $7.46 | — |
| 2022-05-16 | 7.68 | $7.46 | — |
| 2022-05-13 | 7.80 | $7.46 | — |
| 2022-05-12 | 7.93 | $7.47 | 3300 |
| 2022-05-11 | 8.09 | $7.69 | 2000 |
| 2022-05-10 | 8.23 | $7.67 | 700 |
| 2022-05-09 | 8.40 | $7.98 | 2800 |
| 2022-05-06 | 8.53 | $8.25 | 400 |
| 2022-05-05 | 8.62 | $8.69 | — |
| 2022-05-04 | 8.65 | $8.69 | 1300 |
| 2022-05-03 | 8.68 | $8.73 | 101 |
| 2022-05-02 | 8.70 | $8.51 | 1700 |
| 2022-04-29 | 8.78 | $8.81 | 710 |
| 2022-04-28 | 8.81 | $8.58 | 203 |
| 2022-04-27 | 8.90 | $8.71 | — |
| 2022-04-26 | 8.97 | $8.71 | 500 |
| 2022-04-25 | 9.06 | $8.89 | 200 |
| 2022-04-22 | 9.12 | $9.04 | 5600 |
| 2022-04-21 | 9.16 | $9.36 | 1500 |
| 2022-04-20 | 9.15 | $9.68 | 600 |
| 2022-04-19 | 9.07 | $9.34 | 13300 |
| 2022-04-18 | 9.04 | $9.03 | — |
| 2022-04-14 | 9.08 | $9.03 | 104 |
| 2022-04-13 | 9.13 | $8.79 | — |
| 2022-04-12 | 9.24 | $8.79 | 37743 |
| 2022-04-11 | 9.37 | $9.00 | 338 |
| 2022-04-08 | 9.48 | $9.45 | 500 |
| 2022-04-07 | 9.51 | $9.34 | 505 |
| 2022-04-06 | 9.56 | $9.45 | 119 |
| 2022-04-05 | 9.61 | $9.70 | 400 |
| 2022-04-04 | 9.61 | $9.99 | 4314 |
| 2022-04-01 | 9.55 | $9.68 | 9000 |
| 2022-03-31 | 9.55 | $9.95 | 600 |
| 2022-03-30 | 9.49 | $10.01 | 7023 |
| 2022-03-29 | 9.41 | $9.94 | 1200 |
| 2022-03-28 | 9.34 | $9.73 | 3100 |
| 2022-03-25 | 9.30 | $9.81 | 100 |
| 2022-03-24 | 9.24 | $9.86 | 21520 |
| 2022-03-23 | 9.17 | $9.57 | 600 |
| 2022-03-22 | 9.14 | $9.45 | — |
| 2022-03-21 | 9.14 | $9.45 | 3400 |
| 2022-03-18 | 9.14 | $9.62 | 18100 |
| 2022-03-17 | 9.11 | $9.49 | 1000 |
| 2022-03-16 | 9.11 | $9.39 | 2100 |
| 2022-03-15 | 9.13 | $9.05 | 1514 |
| 2022-03-14 | 9.23 | $8.91 | 2600 |
| 2022-03-11 | 9.38 | $9.40 | 1017 |
| 2022-03-10 | 9.46 | $9.39 | 400 |
| 2022-03-09 | 9.55 | $9.45 | 2800 |
| 2022-03-08 | 9.65 | $9.28 | 406 |
| 2022-03-07 | 9.81 | $9.20 | 3500 |
| 2022-03-04 | 10.01 | $9.89 | 900 |
| 2022-03-03 | 10.10 | $10.08 | 4000 |
| 2022-03-02 | 10.17 | $10.18 | — |
| 2022-03-01 | 10.23 | $10.18 | — |
| 2022-02-28 | 10.31 | $10.18 | 104 |
| 2022-02-25 | 10.40 | $10.07 | 100 |
| 2022-02-24 | 10.53 | $9.83 | 600 |
| 2022-02-23 | 10.74 | $10.11 | 4300 |
| 2022-02-22 | 10.92 | $10.35 | 5700 |
| 2022-02-18 | 11.09 | $10.38 | 6300 |
| 2022-02-17 | 11.28 | $10.44 | 8300 |
| 2022-02-16 | 11.48 | $10.99 | 1400 |
| 2022-02-15 | 11.61 | $11.16 | 3604 |
| 2022-02-14 | 11.72 | $11.25 | 1947 |
| 2022-02-11 | 11.83 | $11.30 | 119200 |
| 2022-02-10 | 11.95 | $11.76 | 19400 |
| 2022-02-09 | 11.99 | $12.08 | 2208 |
| 2022-02-08 | 11.97 | $11.93 | 2000 |
| 2022-02-07 | 11.97 | $11.70 | 4002 |
| 2022-02-04 | 12.03 | $11.72 | 3300 |
| 2022-02-03 | 12.09 | $11.82 | 310 |
| 2022-02-02 | 12.14 | $12.19 | — |
| 2022-02-01 | 12.12 | $12.19 | 3800 |
| 2022-01-31 | 12.09 | $11.94 | 5214 |
| 2022-01-28 | 12.11 | $12.05 | 10036 |
| 2022-01-27 | 12.11 | $11.86 | 900 |
| 2022-01-26 | 12.16 | $11.81 | 2000 |
| 2022-01-25 | 12.21 | $12.06 | 500 |
| 2022-01-24 | 12.23 | $12.06 | 6900 |
| 2022-01-21 | 12.24 | $12.19 | 6000 |
| 2022-01-20 | 12.23 | $12.36 | 330 |
| 2022-01-19 | 12.18 | $12.34 | 300 |
| 2022-01-18 | 12.13 | $12.37 | 900 |
| 2022-01-14 | 12.06 | $12.19 | 3600 |
| 2022-01-13 | 12.02 | $12.20 | 1848 |
| 2022-01-12 | 11.96 | $12.24 | 7800 |
| 2022-01-11 | 11.89 | $11.84 | — |
| 2022-01-10 | 11.89 | $11.84 | 802 |
| 2022-01-07 | 11.89 | $12.01 | 500 |
| 2022-01-06 | 11.86 | $11.87 | 1234 |
| 2022-01-05 | 11.84 | $11.85 | 1042 |
| 2022-01-04 | 11.83 | $12.17 | 6100 |
| 2022-01-03 | 11.75 | $11.95 | — |
| 2021-12-31 | 11.70 | $11.95 | 900 |
| 2021-12-30 | 11.65 | $12.00 | 3900 |
| 2021-12-29 | 11.57 | $11.99 | 13210 |
| 2021-12-28 | 11.49 | $11.34 | — |
| 2021-12-27 | 11.53 | $11.34 | 413 |
| 2021-12-23 | 11.57 | $11.93 | 3300 |
| 2021-12-22 | 11.50 | $11.89 | 904 |
| 2021-12-21 | 11.43 | $11.60 | 400 |
| 2021-12-20 | 11.40 | $11.35 | 6336 |
| 2021-12-17 | 11.43 | $11.65 | 9000 |
| 2021-12-16 | 11.39 | $11.87 | 32900 |
| 2021-12-15 | 11.31 | $11.32 | 304 |
| 2021-12-14 | 11.33 | $11.18 | 102 |
| 2021-12-13 | 11.38 | $11.25 | 129 |
| 2021-12-10 | 11.43 | $11.26 | 13950 |
| 2021-12-09 | 11.48 | $11.26 | 500 |
| 2021-12-08 | 11.54 | $11.53 | 117 |
| 2021-12-07 | 11.56 | $11.61 | 2700 |
| 2021-12-06 | 11.56 | $11.32 | 4600 |
| 2021-12-03 | 11.63 | $10.94 | 800 |
| 2021-12-02 | 11.78 | $11.53 | 300 |
| 2021-12-01 | 11.84 | $11.21 | 516 |
| 2021-11-30 | 11.98 | $11.08 | 14808 |
| 2021-11-29 | 12.16 | $11.49 | 20675 |
| 2021-11-26 | 12.29 | $11.49 | 1044 |
| 2021-11-24 | 12.43 | $11.98 | 400 |
| 2021-11-23 | 12.49 | $12.07 | 200 |
| 2021-11-22 | 12.55 | $12.12 | 5500 |
| 2021-11-19 | 12.59 | $12.03 | 7900 |
| 2021-11-18 | 12.67 | $12.29 | 7200 |
| 2021-11-17 | 12.69 | $12.26 | 14129 |
| 2021-11-16 | 12.73 | $12.68 | 3018 |
| 2021-11-15 | 12.68 | $12.76 | 11121 |
| 2021-11-12 | 12.60 | $13.17 | 6312 |
| 2021-11-11 | 12.42 | $13.05 | 15400 |
| 2021-11-10 | 12.23 | $12.74 | 1115 |
| 2021-11-09 | 12.07 | $12.85 | 14222 |
| 2021-11-08 | 11.87 | $12.29 | 500 |
| 2021-11-05 | 11.75 | $12.11 | 600 |
| 2021-11-04 | 11.64 | $12.13 | 2502 |
| 2021-11-03 | 11.51 | $11.94 | 923 |
| 2021-11-02 | 11.40 | $11.68 | 1747 |
| 2021-11-01 | 11.33 | $11.59 | 2545 |
| 2021-10-29 | 11.26 | $11.75 | 2146 |
| 2021-10-28 | 11.15 | $11.58 | 6647 |
| 2021-10-27 | 11.06 | $11.31 | 200 |
| 2021-10-26 | 11.01 | $11.33 | 541 |
| 2021-10-25 | 10.95 | $11.12 | 2000 |
| 2021-10-22 | 10.92 | $11.39 | 400 |
| 2021-10-21 | 10.83 | $11.35 | 1130 |
| 2021-10-20 | 10.73 | $11.46 | 4900 |
| 2021-10-19 | 10.60 | $11.02 | 900 |
| 2021-10-18 | 10.54 | $10.90 | 726 |
| 2021-10-15 | 10.50 | $11.03 | 6700 |
| 2021-10-14 | 10.42 | $10.41 | 900 |
| 2021-10-13 | 10.47 | $10.29 | 1116 |
| 2021-10-12 | 10.55 | $10.42 | 634 |
| 2021-10-11 | 10.62 | $10.58 | 24037 |
| 2021-10-08 | 10.67 | $10.58 | 400 |
| 2021-10-07 | 10.72 | $10.63 | 200 |
| 2021-10-06 | 10.78 | $10.27 | 4014 |
| 2021-10-05 | 10.93 | $10.49 | 1300 |
| 2021-10-04 | 11.05 | $10.54 | 700 |
| 2021-10-01 | 11.19 | $10.86 | 700 |
| 2021-09-30 | 11.28 | $11.04 | 3100 |
| 2021-09-29 | 11.34 | $10.89 | 300 |
| 2021-09-28 | 11.45 | $11.01 | 2330 |
| 2021-09-27 | 11.56 | $11.23 | 3647 |
| 2021-09-24 | 11.63 | $11.30 | 400 |
| 2021-09-23 | 11.70 | $11.36 | 25718 |
| 2021-09-22 | 11.77 | $11.36 | 700 |
| 2021-09-21 | 11.85 | $11.28 | 4204 |
| 2021-09-20 | 11.96 | $11.24 | 6411 |
| 2021-09-17 | 12.10 | $11.92 | 2622 |
| 2021-09-16 | 12.11 | $12.00 | 17701 |
| 2021-09-15 | 12.10 | $11.81 | 400 |
| 2021-09-14 | 12.14 | $11.63 | 500 |
| 2021-09-13 | 12.21 | $11.89 | 4100 |
| 2021-09-10 | 12.25 | $12.15 | 26559 |
| 2021-09-09 | 12.23 | $12.15 | 1100 |
| 2021-09-08 | 12.20 | $11.90 | 401 |
| 2021-09-07 | 12.22 | $12.25 | 2600 |
| 2021-09-03 | 12.17 | $12.24 | 5800 |
| 2021-09-02 | 12.11 | $12.21 | 4300 |
| 2021-09-01 | 12.04 | $12.18 | 3400 |
| 2021-08-31 | 11.97 | $11.98 | 3026 |
| 2021-08-30 | 11.93 | $11.90 | 1718 |
| 2021-08-27 | 11.89 | $12.11 | 2112 |
| 2021-08-26 | 11.80 | $12.20 | 17700 |
| 2021-08-25 | 11.68 | $12.35 | 18317 |
| 2021-08-24 | 11.50 | $11.76 | 5200 |
| 2021-08-23 | 11.42 | $11.57 | 7232 |
| 2021-08-20 | 11.36 | $11.46 | 33000 |
| 2021-08-19 | 11.32 | $11.20 | 3838 |
| 2021-08-18 | 11.32 | $11.49 | 7600 |
| 2021-08-17 | 11.26 | $11.25 | 1208 |
| 2021-08-16 | 11.24 | $11.75 | 21831 |
| 2021-08-13 | 11.11 | $11.28 | 4500 |
| 2021-08-12 | 11.06 | $11.00 | 12917 |
| 2021-08-11 | 11.06 | $11.20 | 5300 |
| 2021-08-10 | 11.01 | $11.15 | 2007 |
| 2021-08-09 | 10.97 | $11.15 | 1208 |
| 2021-08-06 | 10.92 | $11.11 | 1200 |
| 2021-08-05 | 10.87 | $11.30 | 16917 |
| 2021-08-04 | 10.78 | $10.91 | 18400 |
| 2021-08-03 | 10.74 | $11.08 | 200 |
| 2021-08-02 | 10.67 | $11.08 | 3243 |
| 2021-07-30 | 10.59 | $10.87 | 200 |
| 2021-07-29 | 10.54 | $10.84 | 7200 |
| 2021-07-28 | 10.48 | $10.65 | 2520 |
| 2021-07-27 | 10.46 | $10.57 | 1920 |
| 2021-07-26 | 10.45 | $10.80 | 9600 |
| 2021-07-23 | 10.39 | $10.62 | 2115 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.70
2026-07-21
Close Price
$10.66
Vol: 18999
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.74
Average
7.65
Maximum
13.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.70 | $10.66 | 18999 |
| 2026-07-20 | 10.67 | $10.70 | 34200 |
| 2026-07-17 | 10.62 | $10.75 | 3910 |
| 2026-07-16 | 10.54 | $10.98 | 43800 |
| 2026-07-15 | 10.37 | $10.39 | 200 |
| 2026-07-14 | 10.34 | $10.39 | 200 |
| 2026-07-13 | 10.31 | $10.39 | 16416 |
| 2026-07-10 | 10.27 | $10.37 | 31037 |
| 2026-07-09 | 10.22 | $10.17 | 14700 |
| 2026-07-08 | 10.22 | $10.14 | 85000 |
| 2026-07-07 | 10.23 | $10.24 | 41900 |
| 2026-07-06 | 10.21 | $10.36 | 12200 |
| 2026-07-02 | 10.15 | $10.36 | 49842 |
| 2026-07-01 | 10.06 | $9.83 | 500 |
| 2026-06-30 | 10.13 | $9.83 | 500 |
| 2026-06-29 | 10.21 | $9.83 | 60400 |
| 2026-06-26 | 10.31 | $9.94 | 2900 |
| 2026-06-25 | 10.38 | $9.94 | 2900 |
| 2026-06-24 | 10.47 | $9.94 | 26800 |
| 2026-06-23 | 10.57 | $10.22 | 76909 |
| 2026-06-22 | 10.60 | $10.36 | 86905 |
| 2026-06-18 | 10.59 | $10.49 | 1.1M |
| 2026-06-17 | 10.52 | $10.46 | 2908 |
| 2026-06-16 | 10.44 | $10.66 | 43840 |
| 2026-06-15 | 10.27 | $10.51 | 58800 |
| 2026-06-12 | 10.11 | $10.28 | 34600 |
| 2026-06-11 | 9.97 | $10.06 | 8615 |
| 2026-06-10 | 9.88 | $9.82 | 10508 |
| 2026-06-09 | 9.83 | $9.96 | 14942 |
| 2026-06-08 | 9.72 | $10.00 | 6330 |
| 2026-06-05 | 9.58 | $9.85 | 18009 |
| 2026-06-04 | 9.45 | $9.72 | 137043 |
| 2026-06-03 | 9.32 | $9.31 | 200 |
| 2026-06-02 | 9.30 | $9.31 | 200 |
| 2026-06-01 | 9.26 | $9.31 | 1000 |
| 2026-05-29 | 9.22 | $9.30 | 200 |
| 2026-05-28 | 9.18 | $9.30 | 200 |
| 2026-05-27 | 9.12 | $9.30 | 200 |
| 2026-05-26 | 9.04 | $9.30 | 200 |
| 2026-05-22 | 8.95 | $9.30 | 11000 |
| 2026-05-21 | 8.84 | $8.77 | 8618 |
| 2026-05-20 | 8.87 | $8.83 | 200 |
| 2026-05-19 | 8.89 | $8.83 | 200 |
| 2026-05-18 | 8.92 | $8.83 | 100 |
| 2026-05-15 | 8.95 | $8.83 | — |
| 2026-05-14 | 8.99 | $8.83 | 100 |
| 2026-05-13 | 9.04 | $8.83 | 146 |
| 2026-05-12 | 9.10 | $9.08 | 100 |
| 2026-05-11 | 9.09 | $9.08 | 100 |
| 2026-05-08 | 9.07 | $9.15 | 8 |
| 2026-05-07 | 9.03 | $9.15 | 2300 |
| 2026-05-06 | 8.98 | $9.09 | 2107 |
| 2026-05-05 | 8.94 | $9.06 | 8700 |
| 2026-05-04 | 8.90 | $8.72 | 2800 |
| 2026-05-01 | 8.95 | $8.72 | 2800 |
| 2026-04-30 | 9.02 | $8.72 | 2800 |
| 2026-04-29 | 9.10 | $8.48 | 3641 |
| 2026-04-28 | 9.27 | $9.14 | 100 |
| 2026-04-27 | 9.27 | $9.14 | 100 |
| 2026-04-24 | 9.26 | $9.14 | 100 |
| 2026-04-23 | 9.25 | $9.14 | 101 |
| 2026-04-22 | 9.24 | $9.23 | 1009 |
| 2026-04-21 | 9.18 | $9.23 | 100 |
| 2026-04-20 | 9.12 | $9.41 | 4800 |
| 2026-04-17 | 8.98 | $9.28 | 200 |
| 2026-04-16 | 8.85 | $9.16 | 100 |
| 2026-04-15 | 8.73 | $9.03 | 3300 |
| 2026-04-14 | 8.62 | $8.84 | 3300 |
| 2026-04-13 | 8.55 | $8.84 | 3600 |
| 2026-04-10 | 8.46 | $8.71 | 100 |
| 2026-04-09 | 8.40 | $8.71 | 200 |
| 2026-04-08 | 8.32 | $8.71 | 200 |
| 2026-04-07 | 8.24 | $8.46 | 200 |
| 2026-04-06 | 8.21 | $8.45 | 31309 |
| 2026-04-02 | 8.19 | $8.43 | 2242 |
| 2026-04-01 | 8.18 | $8.66 | 100 |
| 2026-03-31 | 8.09 | $8.28 | 100 |
| 2026-03-30 | 8.11 | $8.28 | 1500 |
| 2026-03-27 | 8.14 | $8.31 | 100 |
| 2026-03-26 | 8.17 | $8.31 | 100 |
| 2026-03-25 | 8.22 | $8.31 | 900 |
| 2026-03-24 | 8.28 | $8.22 | 3910 |
| 2026-03-23 | 8.40 | $8.33 | 16200 |
| 2026-03-20 | 8.50 | $8.40 | 422 |
| 2026-03-19 | 8.62 | $8.24 | 1038 |
| 2026-03-18 | 8.81 | $8.55 | 200 |
| 2026-03-17 | 8.95 | $8.91 | 101 |
| 2026-03-16 | 9.01 | $8.67 | 100 |
| 2026-03-13 | 9.15 | $8.91 | 29 |
| 2026-03-12 | 9.26 | $8.91 | 5423 |
| 2026-03-11 | 9.39 | $9.16 | 16100 |
| 2026-03-10 | 9.47 | $9.16 | 40009 |
| 2026-03-09 | 9.57 | $9.02 | 4435 |
| 2026-03-06 | 9.73 | $9.33 | 100 |
| 2026-03-05 | 9.82 | $9.64 | 100 |
| 2026-03-04 | 9.83 | $9.64 | 100 |
| 2026-03-03 | 9.84 | $9.64 | 100 |
| 2026-03-02 | 9.84 | $9.64 | 105 |
| 2026-02-27 | 9.84 | $9.80 | 900 |
| 2026-02-26 | 9.79 | $9.85 | 1200 |
| 2026-02-25 | 9.70 | $9.62 | 4800 |
| 2026-02-24 | 9.66 | $9.59 | 73200 |
| 2026-02-23 | 9.61 | $9.66 | 200 |
| 2026-02-20 | 9.53 | $9.66 | 3426 |
| 2026-02-19 | 9.43 | $9.48 | 100 |
| 2026-02-18 | 9.35 | $9.66 | 35820 |
| 2026-02-17 | 9.20 | $9.67 | 89826 |
| 2026-02-13 | 9.00 | $8.91 | 27300 |
| 2026-02-12 | 9.01 | $8.91 | 100 |
| 2026-02-11 | 9.01 | $8.86 | 23400 |
| 2026-02-10 | 9.02 | $9.06 | 10000 |
| 2026-02-09 | 8.97 | $9.13 | 3900 |
| 2026-02-06 | 8.89 | $8.99 | 14009 |
| 2026-02-05 | 8.83 | $8.70 | 100 |
| 2026-02-04 | 8.85 | $8.70 | 100 |
| 2026-02-03 | 8.86 | $8.70 | 100 |
| 2026-02-02 | 8.88 | $8.71 | 900 |
| 2026-01-30 | 8.90 | $8.96 | 105 |
| 2026-01-29 | 8.83 | $8.99 | 10400 |
| 2026-01-28 | 8.74 | $8.80 | 6700 |
| 2026-01-27 | 8.69 | $8.80 | 6811 |
| 2026-01-26 | 8.63 | $8.62 | 100 |
| 2026-01-23 | 8.60 | $8.62 | 120 |
| 2026-01-22 | 8.57 | $8.61 | 200 |
| 2026-01-21 | 8.54 | $8.61 | 2100 |
| 2026-01-20 | 8.49 | $8.86 | 1800 |
| 2026-01-16 | 8.35 | $8.81 | 5000 |
| 2026-01-15 | 8.20 | $8.34 | 6200 |
| 2026-01-14 | 8.17 | $8.09 | 5700 |
| 2026-01-13 | 8.20 | $8.20 | 5700 |
| 2026-01-12 | 8.21 | $8.20 | 5700 |
| 2026-01-09 | 8.22 | $8.20 | 9900 |
| 2026-01-08 | 8.24 | $8.19 | 100 |
| 2026-01-07 | 8.26 | $8.19 | 100 |
| 2026-01-06 | 8.29 | $8.19 | 100 |
| 2026-01-05 | 8.32 | $8.19 | 200 |
| 2026-01-02 | 8.36 | $8.28 | 100 |
| 2025-12-31 | 8.38 | $8.28 | 100 |
| 2025-12-30 | 8.40 | $8.28 | 100 |
| 2025-12-29 | 8.43 | $8.28 | 200 |
| 2025-12-26 | 8.45 | $8.29 | 500 |
| 2025-12-24 | 8.49 | $8.57 | — |
| 2025-12-23 | 8.43 | $8.57 | 100 |
| 2025-12-22 | 8.37 | $8.40 | 200 |
| 2025-12-19 | 8.34 | $8.40 | 200 |
| 2025-12-18 | 8.30 | $8.40 | 200 |
| 2025-12-17 | 8.26 | $8.38 | 1911 |
| 2025-12-16 | 8.21 | $8.41 | 3438 |
| 2025-12-15 | 8.14 | $8.20 | 1824 |
| 2025-12-12 | 8.12 | $8.15 | 800 |
| 2025-12-11 | 8.11 | $8.09 | 1300 |
| 2025-12-10 | 8.12 | $8.17 | 3300 |
| 2025-12-09 | 8.11 | $8.30 | 3400 |
| 2025-12-08 | 8.05 | $8.12 | 6814 |
| 2025-12-05 | 8.03 | $8.04 | 32748 |
| 2025-12-04 | 8.04 | $8.02 | 3700 |
| 2025-12-03 | 8.06 | $8.02 | 3700 |
| 2025-12-02 | 8.08 | $8.05 | 300 |
| 2025-12-01 | 8.10 | $8.28 | 11001 |
| 2025-11-28 | 8.05 | $8.40 | 12300 |
| 2025-11-26 | 7.95 | $8.12 | 26803 |
| 2025-11-25 | 7.92 | $7.92 | — |
| 2025-11-24 | 7.94 | $7.92 | 3407 |
| 2025-11-21 | 7.98 | $7.92 | 30600 |
| 2025-11-20 | 8.02 | $7.90 | 100 |
| 2025-11-19 | 8.07 | $7.90 | 120 |
| 2025-11-18 | 8.14 | $7.82 | 7900 |
| 2025-11-17 | 8.25 | $7.87 | 2500 |
| 2025-11-14 | 8.36 | $7.87 | 2500 |
| 2025-11-13 | 8.50 | $8.29 | 3507 |
| 2025-11-12 | 8.53 | $8.45 | 3200 |
| 2025-11-11 | 8.52 | $8.45 | 9600 |
| 2025-11-10 | 8.50 | $8.40 | 8507 |
| 2025-11-07 | 8.48 | $8.32 | 2700 |
| 2025-11-06 | 8.49 | $8.32 | 2700 |
| 2025-11-05 | 8.49 | $8.32 | 3045 |
| 2025-11-04 | 8.48 | $8.24 | 2700 |
| 2025-11-03 | 8.50 | $8.26 | 2700 |
| 2025-10-31 | 8.51 | $8.34 | 3002 |
| 2025-10-30 | 8.49 | $8.38 | 200 |
| 2025-10-29 | 8.45 | $8.56 | 100 |
| 2025-10-28 | 8.34 | $8.56 | 13145 |
| 2025-10-27 | 8.20 | $8.49 | 16909 |
| 2025-10-24 | 8.05 | $8.47 | 19900 |
| 2025-10-23 | 7.86 | $8.11 | 16800 |
| 2025-10-22 | 7.75 | $8.04 | 10500 |
| 2025-10-21 | 7.63 | $7.99 | 100 |
| 2025-10-20 | 7.50 | $7.93 | 17400 |
| 2025-10-17 | 7.36 | $8.44 | 19022 |
| 2025-10-16 | 7.03 | $7.19 | — |
| 2025-10-15 | 7.03 | $7.19 | 2000 |
| 2025-10-14 | 7.03 | $6.40 | — |
| 2025-10-13 | 7.29 | $6.40 | 1518 |
| 2025-10-10 | 7.60 | $7.24 | 97529 |
| 2025-10-09 | 7.71 | $7.25 | 1400 |
| 2025-10-08 | 7.85 | $7.43 | 6300 |
| 2025-10-07 | 7.95 | $7.95 | — |
| 2025-10-06 | 7.91 | $7.95 | — |
| 2025-10-03 | 7.86 | $7.95 | — |
| 2025-10-02 | 7.80 | $7.95 | 2300 |
| 2025-10-01 | 7.72 | $7.76 | 245 |
| 2025-09-30 | 7.68 | $7.74 | — |
| 2025-09-29 | 7.64 | $7.74 | 1600 |
| 2025-09-26 | 7.59 | $7.72 | 106 |
| 2025-09-25 | 7.53 | $7.60 | — |
| 2025-09-24 | 7.50 | $7.60 | — |
| 2025-09-23 | 7.46 | $7.60 | 43903 |
| 2025-09-22 | 7.41 | $7.29 | — |
| 2025-09-19 | 7.45 | $7.29 | 11200 |
| 2025-09-18 | 7.50 | $7.43 | 4300 |
| 2025-09-17 | 7.51 | $7.49 | 2100 |
| 2025-09-16 | 7.51 | $7.63 | — |
| 2025-09-15 | 7.46 | $7.63 | 10100 |
| 2025-09-12 | 7.39 | $7.55 | 8100 |
| 2025-09-11 | 7.35 | $7.39 | — |
| 2025-09-10 | 7.34 | $7.39 | 7500 |
| 2025-09-09 | 7.33 | $7.32 | 18200 |
| 2025-09-08 | 7.34 | $7.42 | — |
| 2025-09-05 | 7.32 | $7.42 | — |
| 2025-09-04 | 7.30 | $7.42 | — |
| 2025-09-03 | 7.28 | $7.42 | 500 |
| 2025-09-02 | 7.25 | $7.35 | 1200 |
| 2025-08-29 | 7.24 | $7.35 | 5600 |
| 2025-08-28 | 7.23 | $7.34 | 1016 |
| 2025-08-27 | 7.23 | $7.41 | — |
| 2025-08-26 | 7.20 | $7.41 | — |
| 2025-08-25 | 7.17 | $7.41 | — |
| 2025-08-22 | 7.14 | $7.41 | 35900 |
| 2025-08-21 | 7.10 | $7.21 | 4949 |
| 2025-08-20 | 7.12 | $7.22 | 4619 |
| 2025-08-19 | 7.15 | $7.17 | 4521 |
| 2025-08-18 | 7.20 | $7.32 | 17219 |
| 2025-08-15 | 7.22 | $7.42 | 4419 |
| 2025-08-14 | 7.21 | $7.38 | 4519 |
| 2025-08-13 | 7.22 | $7.47 | 5049 |
| 2025-08-12 | 7.21 | $7.20 | 4900 |
| 2025-08-11 | 7.28 | $6.98 | 813 |
| 2025-08-08 | 7.44 | $7.12 | — |
| 2025-08-07 | 7.60 | $7.12 | 300 |
| 2025-08-06 | 7.80 | $7.66 | — |
| 2025-08-05 | 7.86 | $7.66 | 14546 |
| 2025-08-04 | 7.95 | $7.89 | — |
| 2025-08-01 | 7.97 | $7.89 | — |
| 2025-07-31 | 8.01 | $7.89 | 3724 |
| 2025-07-30 | 8.04 | $7.81 | — |
| 2025-07-29 | 8.11 | $7.81 | 12400 |
| 2025-07-28 | 8.20 | $8.00 | — |
| 2025-07-25 | 8.23 | $8.00 | — |
| 2025-07-24 | 8.28 | $8.00 | 100 |
| 2025-07-23 | 8.33 | $8.16 | 2400 |
| 2025-07-22 | 8.33 | $8.37 | 32500 |
| 2025-07-21 | 8.27 | $8.16 | 4548 |
| 2025-07-18 | 8.25 | $8.21 | — |
| 2025-07-17 | 8.21 | $8.21 | 9400 |
| 2025-07-16 | 8.15 | $8.08 | 22849 |
| 2025-07-15 | 8.12 | $8.02 | — |
| 2025-07-14 | 8.10 | $8.02 | 15100 |
| 2025-07-11 | 8.06 | $7.96 | 300 |
| 2025-07-10 | 8.04 | $8.06 | 5400 |
| 2025-07-09 | 7.97 | $8.02 | — |
| 2025-07-08 | 7.89 | $8.02 | 11121 |
| 2025-07-07 | 7.79 | $7.81 | 1600 |
| 2025-07-03 | 7.73 | $7.76 | 8500 |
| 2025-07-02 | 7.67 | $7.66 | — |
| 2025-07-01 | 7.62 | $7.66 | — |
| 2025-06-30 | 7.55 | $7.66 | 712 |
| 2025-06-27 | 7.47 | $7.51 | 7500 |
| 2025-06-26 | 7.42 | $7.56 | 2208 |
| 2025-06-25 | 7.34 | $7.43 | 6800 |
| 2025-06-24 | 7.27 | $7.60 | 20200 |
| 2025-06-23 | 7.13 | $7.36 | 53900 |
| 2025-06-20 | 7.04 | $7.21 | 34309 |
| 2025-06-18 | 6.97 | $6.97 | 85200 |
| 2025-06-17 | 6.97 | $6.98 | 13319 |
| 2025-06-16 | 6.95 | $7.05 | 49304 |
| 2025-06-13 | 6.91 | $6.94 | 18500 |
| 2025-06-12 | 6.90 | $6.77 | 176400 |
| 2025-06-11 | 6.93 | $6.79 | 32400 |
| 2025-06-10 | 6.97 | $6.86 | 60712 |
| 2025-06-09 | 6.98 | $6.77 | 2300 |
| 2025-06-06 | 7.03 | $6.95 | 8105 |
| 2025-06-05 | 7.03 | $7.05 | 88700 |
| 2025-06-04 | 6.99 | $6.65 | — |
| 2025-06-03 | 7.07 | $6.65 | 4231 |
| 2025-06-02 | 7.16 | $7.00 | — |
| 2025-05-30 | 7.16 | $7.00 | — |
| 2025-05-29 | 7.15 | $7.00 | — |
| 2025-05-28 | 7.13 | $7.00 | — |
| 2025-05-27 | 7.11 | $7.00 | — |
| 2025-05-23 | 7.08 | $7.00 | 700 |
| 2025-05-22 | 7.03 | $6.84 | — |
| 2025-05-21 | 7.01 | $6.84 | 2137 |
| 2025-05-20 | 6.99 | $7.00 | — |
| 2025-05-19 | 6.91 | $7.00 | — |
| 2025-05-16 | 6.80 | $7.00 | — |
| 2025-05-15 | 6.67 | $7.00 | 30300 |
| 2025-05-14 | 6.50 | $6.47 | — |
| 2025-05-13 | 6.45 | $6.47 | — |
| 2025-05-12 | 6.40 | $6.47 | 3100 |
| 2025-05-09 | 6.33 | $6.38 | 17822 |
| 2025-05-08 | 6.27 | $6.34 | 9402 |
| 2025-05-07 | 6.20 | $6.24 | 11000 |
| 2025-05-06 | 6.15 | $6.11 | 11249 |
| 2025-05-05 | 6.13 | $6.16 | — |
| 2025-05-02 | 6.09 | $6.16 | — |
| 2025-05-01 | 6.04 | $6.16 | 6300 |
| 2025-04-30 | 5.97 | $5.97 | — |
| 2025-04-29 | 5.94 | $5.97 | — |
| 2025-04-28 | 5.91 | $5.97 | 5600 |
| 2025-04-25 | 5.87 | $5.96 | — |
| 2025-04-24 | 5.83 | $5.96 | — |
| 2025-04-23 | 5.77 | $5.96 | 2500 |
| 2025-04-22 | 5.70 | $5.75 | — |
| 2025-04-21 | 5.69 | $5.75 | 817 |
| 2025-04-17 | 5.67 | $5.83 | — |
| 2025-04-16 | 5.62 | $5.83 | 8900 |
| 2025-04-15 | 5.56 | $5.76 | — |
| 2025-04-14 | 5.52 | $5.76 | 8500 |
| 2025-04-11 | 5.46 | $5.38 | — |
| 2025-04-10 | 5.52 | $5.38 | — |
| 2025-04-09 | 5.59 | $5.38 | — |
| 2025-04-08 | 5.68 | $5.38 | 7900 |
| 2025-04-07 | 5.79 | $5.55 | — |
| 2025-04-04 | 5.87 | $5.55 | 3920 |
| 2025-04-03 | 5.97 | $5.91 | 17000 |
| 2025-04-02 | 5.98 | $5.87 | 15200 |
| 2025-04-01 | 5.99 | $5.94 | 37907 |
| 2025-03-31 | 5.99 | $5.87 | 18600 |
| 2025-03-28 | 6.01 | $6.03 | — |
| 2025-03-27 | 5.99 | $6.03 | — |
| 2025-03-26 | 5.96 | $6.03 | — |
| 2025-03-25 | 5.92 | $6.03 | — |
| 2025-03-24 | 5.87 | $6.03 | 7149 |
| 2025-03-21 | 5.81 | $5.81 | — |
| 2025-03-20 | 5.81 | $5.81 | — |
| 2025-03-19 | 5.81 | $5.81 | — |
| 2025-03-18 | 5.80 | $5.81 | — |
| 2025-03-17 | 5.80 | $5.81 | — |
| 2025-03-14 | 5.81 | $5.81 | — |
| 2025-03-13 | 5.81 | $5.81 | 18000 |
| 2025-03-12 | 5.81 | $5.83 | 28314 |
| 2025-03-11 | 5.81 | $5.95 | 26100 |
| 2025-03-10 | 5.78 | $5.86 | — |
| 2025-03-07 | 5.76 | $5.86 | 500 |
| 2025-03-06 | 5.75 | $5.96 | 43419 |
| 2025-03-05 | 5.70 | $5.91 | 16718 |
| 2025-03-04 | 5.66 | $5.69 | 23400 |
| 2025-03-03 | 5.68 | $5.78 | 5302 |
| 2025-02-28 | 5.69 | $5.76 | — |
| 2025-02-27 | 5.71 | $5.76 | — |
| 2025-02-26 | 5.73 | $5.76 | — |
| 2025-02-25 | 5.76 | $5.76 | 100 |
| 2025-02-24 | 5.80 | $6.04 | — |
| 2025-02-21 | 5.77 | $6.04 | 19700 |
| 2025-02-20 | 5.74 | $5.92 | — |
| 2025-02-19 | 5.74 | $5.92 | 100 |
| 2025-02-18 | 5.75 | $5.81 | — |
| 2025-02-14 | 5.79 | $5.81 | — |
| 2025-02-13 | 5.86 | $5.81 | — |
| 2025-02-12 | 5.94 | $5.81 | 5700 |
| 2025-02-11 | 6.04 | $5.89 | — |
| 2025-02-10 | 6.15 | $5.89 | 20600 |
| 2025-02-07 | 6.29 | $5.97 | 16800 |
| 2025-02-06 | 6.43 | $6.25 | 10420 |
| 2025-02-05 | 6.52 | $6.32 | 5437 |
| 2025-02-04 | 6.61 | $6.74 | 2900 |
| 2025-02-03 | 6.58 | $6.53 | 2900 |
| 2025-01-31 | 6.62 | $6.72 | — |
| 2025-01-30 | 6.61 | $6.72 | — |
| 2025-01-29 | 6.60 | $6.72 | — |
| 2025-01-28 | 6.59 | $6.72 | 200 |
| 2025-01-27 | 6.58 | $6.71 | — |
| 2025-01-24 | 6.57 | $6.71 | — |
| 2025-01-23 | 6.57 | $6.71 | 2845 |
| 2025-01-22 | 6.56 | $6.64 | — |
| 2025-01-21 | 6.59 | $6.64 | — |
| 2025-01-17 | 6.62 | $6.64 | — |
| 2025-01-16 | 6.66 | $6.64 | — |
| 2025-01-15 | 6.71 | $6.64 | 2915 |
| 2025-01-14 | 6.78 | $6.91 | — |
| 2025-01-13 | 6.78 | $6.91 | — |
| 2025-01-10 | 6.79 | $6.91 | — |
| 2025-01-08 | 6.80 | $6.91 | — |
| 2025-01-07 | 6.81 | $6.91 | — |
| 2025-01-06 | 6.84 | $6.91 | — |
| 2025-01-03 | 6.87 | $6.91 | 11500 |
| 2025-01-02 | 6.91 | $6.93 | 100 |
| 2024-12-31 | 6.95 | $7.03 | — |
| 2024-12-30 | 6.98 | $7.03 | — |
| 2024-12-27 | 7.02 | $7.03 | — |
| 2024-12-26 | 7.07 | $7.03 | — |
| 2024-12-24 | 7.14 | $7.03 | — |
| 2024-12-23 | 7.22 | $7.03 | 505 |
| 2024-12-20 | 7.32 | $7.12 | 2500 |
| 2024-12-19 | 7.41 | $7.20 | — |
| 2024-12-18 | 7.51 | $7.20 | 3600 |
| 2024-12-17 | 7.62 | $7.23 | 700 |
| 2024-12-16 | 7.75 | $7.54 | 4000 |
| 2024-12-13 | 7.81 | $7.60 | 17500 |
| 2024-12-12 | 7.86 | $7.69 | — |
| 2024-12-11 | 7.88 | $7.69 | 302 |
| 2024-12-10 | 7.92 | $7.79 | — |
| 2024-12-09 | 7.92 | $7.79 | 1800 |
| 2024-12-06 | 7.92 | $7.75 | 200 |
| 2024-12-05 | 7.93 | $8.04 | — |
| 2024-12-04 | 7.85 | $8.04 | 105 |
| 2024-12-03 | 7.75 | $7.99 | 800 |
| 2024-12-02 | 7.64 | $7.67 | — |
| 2024-11-29 | 7.60 | $7.67 | 100 |
| 2024-11-27 | 7.55 | $7.71 | 2700 |
| 2024-11-26 | 7.47 | $7.56 | — |
| 2024-11-25 | 7.43 | $7.56 | 44200 |
| 2024-11-22 | 7.37 | $7.27 | 216 |
| 2024-11-21 | 7.39 | $7.50 | 111900 |
| 2024-11-20 | 7.34 | $7.37 | 8842 |
| 2024-11-19 | 7.32 | $7.30 | 11000 |
| 2024-11-18 | 7.32 | $7.45 | 44900 |
| 2024-11-15 | 7.27 | $7.27 | 11900 |
| 2024-11-14 | 7.26 | $7.22 | — |
| 2024-11-13 | 7.26 | $7.22 | 19100 |
| 2024-11-12 | 7.26 | $7.16 | — |
| 2024-11-11 | 7.28 | $7.16 | 5700 |
| 2024-11-08 | 7.31 | $7.07 | 5000 |
| 2024-11-07 | 7.36 | $7.36 | — |
| 2024-11-06 | 7.33 | $7.36 | — |
| 2024-11-05 | 7.30 | $7.36 | 1500 |
| 2024-11-04 | 7.25 | $7.12 | 200 |
| 2024-11-01 | 7.27 | $7.20 | — |
| 2024-10-31 | 7.26 | $7.20 | 230 |
| 2024-10-30 | 7.25 | $7.20 | 2100 |
| 2024-10-29 | 7.23 | $7.12 | — |
| 2024-10-28 | 7.23 | $7.12 | 300 |
| 2024-10-25 | 7.23 | $7.14 | — |
| 2024-10-24 | 7.22 | $7.14 | — |
| 2024-10-23 | 7.20 | $7.14 | — |
| 2024-10-22 | 7.18 | $7.14 | — |
| 2024-10-21 | 7.14 | $7.14 | — |
| 2024-10-18 | 7.10 | $7.14 | — |
| 2024-10-17 | 7.04 | $7.14 | 5923 |
| 2024-10-16 | 6.97 | $6.95 | 1510 |
| 2024-10-15 | 6.93 | $6.90 | — |
| 2024-10-14 | 6.91 | $6.90 | — |
| 2024-10-11 | 6.87 | $6.90 | — |
| 2024-10-10 | 6.82 | $6.90 | 21700 |
| 2024-10-09 | 6.76 | $6.59 | — |
| 2024-10-08 | 6.78 | $6.59 | — |
| 2024-10-07 | 6.80 | $6.59 | 500 |
| 2024-10-04 | 6.83 | $6.80 | — |
| 2024-10-03 | 6.79 | $6.80 | — |
| 2024-10-02 | 6.73 | $6.80 | 3737 |
| 2024-10-01 | 6.67 | $6.80 | 137 |
| 2024-09-30 | 6.58 | $6.68 | 240 |
| 2024-09-27 | 6.52 | $6.53 | 1000 |
| 2024-09-26 | 6.48 | $6.57 | 300 |
| 2024-09-25 | 6.42 | $6.57 | — |
| 2024-09-24 | 6.35 | $6.57 | 500 |
| 2024-09-23 | 6.25 | $6.25 | — |
| 2024-09-20 | 6.24 | $6.25 | — |
| 2024-09-19 | 6.23 | $6.25 | — |
| 2024-09-18 | 6.21 | $6.25 | 5700 |
| 2024-09-17 | 6.19 | $6.24 | 4000 |
| 2024-09-16 | 6.17 | $6.24 | 200 |
| 2024-09-13 | 6.14 | $6.43 | 341 |
| 2024-09-12 | 6.05 | $6.27 | 20802 |
| 2024-09-11 | 5.98 | $6.15 | 2500 |
| 2024-09-10 | 5.94 | $5.85 | 2000 |
| 2024-09-09 | 5.99 | $5.93 | 2100 |
| 2024-09-06 | 6.03 | $5.96 | — |
| 2024-09-05 | 6.07 | $5.96 | 2000 |
| 2024-09-04 | 6.11 | $6.00 | 300 |
| 2024-09-03 | 6.15 | $5.88 | 17900 |
| 2024-08-30 | 6.24 | $6.20 | 110 |
| 2024-08-29 | 6.25 | $6.25 | — |
| 2024-08-28 | 6.24 | $6.25 | 5400 |
| 2024-08-27 | 6.24 | $6.49 | — |
| 2024-08-26 | 6.15 | $6.49 | 200 |
| 2024-08-23 | 6.05 | $6.41 | 36625 |
| 2024-08-22 | 5.95 | $6.19 | 23635 |
| 2024-08-21 | 5.90 | $6.17 | 18500 |
| 2024-08-20 | 5.85 | $6.15 | 200 |
| 2024-08-19 | 5.80 | $6.15 | 3725 |
| 2024-08-16 | 5.74 | $5.79 | — |
| 2024-08-15 | 5.79 | $5.79 | — |
| 2024-08-14 | 5.85 | $5.79 | — |
| 2024-08-13 | 5.92 | $5.79 | 9100 |
| 2024-08-12 | 6.02 | $5.86 | 6200 |
| 2024-08-09 | 6.12 | $5.61 | 100942 |
| 2024-08-08 | 6.32 | $6.10 | — |
| 2024-08-07 | 6.41 | $6.10 | — |
| 2024-08-06 | 6.52 | $6.10 | — |
| 2024-08-05 | 6.66 | $6.10 | 2900 |
| 2024-08-02 | 6.83 | $6.84 | — |
| 2024-08-01 | 6.79 | $6.84 | 100 |
| 2024-07-31 | 6.75 | $6.74 | 1500 |
| 2024-07-30 | 6.73 | $6.74 | 700 |
| 2024-07-29 | 6.70 | $6.57 | — |
| 2024-07-26 | 6.71 | $6.57 | — |
| 2024-07-25 | 6.73 | $6.57 | — |
| 2024-07-24 | 6.74 | $6.57 | 100 |
| 2024-07-23 | 6.76 | $6.69 | — |
| 2024-07-22 | 6.74 | $6.69 | 1032 |
| 2024-07-19 | 6.72 | $6.70 | 234 |
| 2024-07-18 | 6.68 | $6.68 | — |
| 2024-07-17 | 6.63 | $6.68 | — |
| 2024-07-16 | 6.58 | $6.68 | — |
| 2024-07-15 | 6.51 | $6.68 | 2600 |
| 2024-07-12 | 6.43 | $6.51 | 310 |
| 2024-07-11 | 6.38 | $6.40 | 135 |
| 2024-07-10 | 6.35 | $6.38 | 78516 |
| 2024-07-09 | 6.31 | $6.45 | — |
| 2024-07-08 | 6.25 | $6.45 | — |
| 2024-07-05 | 6.18 | $6.45 | 406 |
| 2024-07-03 | 6.09 | $6.63 | 5800 |
| 2024-07-02 | 5.92 | $6.23 | 22600 |
| 2024-07-01 | 5.85 | $6.05 | — |
| 2024-06-28 | 5.82 | $6.05 | 212 |
| 2024-06-27 | 5.78 | $6.05 | 3200 |
| 2024-06-26 | 5.75 | $5.92 | 135 |
| 2024-06-25 | 5.74 | $5.83 | 100 |
| 2024-06-24 | 5.77 | $5.80 | 2000 |
| 2024-06-21 | 5.82 | $5.72 | 92400 |
| 2024-06-20 | 5.91 | $5.91 | 28327 |
| 2024-06-18 | 5.96 | $5.87 | 33100 |
| 2024-06-17 | 6.04 | $5.87 | 60742 |
| 2024-06-14 | 6.14 | $5.99 | 24300 |
| 2024-06-13 | 6.23 | $6.05 | 19041 |
| 2024-06-12 | 6.31 | $6.15 | 8500 |
| 2024-06-11 | 6.39 | $6.02 | — |
| 2024-06-10 | 6.52 | $6.02 | 103 |
| 2024-06-07 | 6.68 | $6.53 | — |
| 2024-06-06 | 6.72 | $6.53 | 2500 |
| 2024-06-05 | 6.76 | $6.77 | — |
| 2024-06-04 | 6.74 | $6.77 | 3300 |
| 2024-06-03 | 6.70 | $6.77 | 4232 |
| 2024-05-31 | 6.66 | $6.62 | 1700 |
| 2024-05-30 | 6.65 | $6.62 | 900 |
| 2024-05-29 | 6.64 | $6.62 | 500 |
| 2024-05-28 | 6.63 | $6.62 | 100 |
| 2024-05-24 | 6.61 | $6.62 | — |
| 2024-05-23 | 6.59 | $6.62 | — |
| 2024-05-22 | 6.56 | $6.62 | — |
| 2024-05-21 | 6.52 | $6.62 | 6137 |
| 2024-05-20 | 6.47 | $6.60 | 102 |
| 2024-05-17 | 6.42 | $6.63 | 4700 |
| 2024-05-16 | 6.34 | $6.65 | 1534 |
| 2024-05-15 | 6.24 | $6.27 | — |
| 2024-05-14 | 6.25 | $6.27 | — |
| 2024-05-13 | 6.25 | $6.27 | — |
| 2024-05-10 | 6.25 | $6.27 | — |
| 2024-05-09 | 6.26 | $6.27 | 400 |
| 2024-05-08 | 6.26 | $6.22 | 1111 |
| 2024-05-07 | 6.29 | $6.29 | — |
| 2024-05-06 | 6.30 | $6.29 | 200 |
| 2024-05-03 | 6.31 | $6.18 | 300 |
| 2024-05-02 | 6.35 | $6.20 | 900 |
| 2024-05-01 | 6.40 | $6.28 | 100 |
| 2024-04-30 | 6.44 | $6.41 | — |
| 2024-04-29 | 6.44 | $6.41 | — |
| 2024-04-26 | 6.44 | $6.41 | 300 |
| 2024-04-25 | 6.45 | $6.52 | — |
| 2024-04-24 | 6.41 | $6.52 | — |
| 2024-04-23 | 6.37 | $6.52 | 1600 |
| 2024-04-22 | 6.32 | $6.41 | — |
| 2024-04-19 | 6.29 | $6.41 | 2100 |
| 2024-04-18 | 6.25 | $6.21 | — |
| 2024-04-17 | 6.27 | $6.21 | — |
| 2024-04-16 | 6.29 | $6.21 | 300 |
| 2024-04-15 | 6.32 | $6.23 | — |
| 2024-04-12 | 6.35 | $6.23 | 5100 |
| 2024-04-11 | 6.38 | $6.25 | 3521 |
| 2024-04-10 | 6.41 | $6.35 | 600 |
| 2024-04-09 | 6.42 | $6.44 | 1000 |
| 2024-04-08 | 6.40 | $6.29 | — |
| 2024-04-05 | 6.41 | $6.29 | — |
| 2024-04-04 | 6.43 | $6.29 | 800 |
| 2024-04-03 | 6.46 | $6.40 | 200 |
| 2024-04-02 | 6.45 | $6.42 | 200 |
| 2024-04-01 | 6.43 | $6.42 | — |
| 2024-03-28 | 6.40 | $6.42 | 500 |
| 2024-03-27 | 6.37 | $6.40 | 1623 |
| 2024-03-26 | 6.33 | $6.43 | — |
| 2024-03-25 | 6.28 | $6.43 | 500 |
| 2024-03-22 | 6.21 | $6.21 | 100 |
| 2024-03-21 | 6.19 | $6.29 | 800 |
| 2024-03-20 | 6.14 | $6.30 | 400 |
| 2024-03-19 | 6.08 | $6.06 | 300 |
| 2024-03-18 | 6.07 | $6.19 | 2102 |
| 2024-03-15 | 6.03 | $6.16 | 100 |
| 2024-03-14 | 5.98 | $6.05 | — |
| 2024-03-13 | 5.96 | $6.05 | 5524 |
| 2024-03-12 | 5.94 | $6.00 | 505 |
| 2024-03-11 | 5.92 | $5.91 | 200 |
| 2024-03-08 | 5.93 | $5.95 | 9800 |
| 2024-03-07 | 5.93 | $5.82 | 11600 |
| 2024-03-06 | 5.97 | $5.92 | 1000 |
| 2024-03-05 | 5.99 | $5.90 | 200 |
| 2024-03-04 | 6.02 | $6.02 | 950 |
| 2024-03-01 | 6.01 | $6.02 | 17800 |
| 2024-02-29 | 6.00 | $5.81 | 6300 |
| 2024-02-28 | 6.06 | $5.87 | 1244 |
| 2024-02-27 | 6.10 | $5.93 | 9123 |
| 2024-02-26 | 6.14 | $5.86 | 24900 |
| 2024-02-23 | 6.21 | $5.91 | 15200 |
| 2024-02-22 | 6.27 | $6.07 | 925 |
| 2024-02-21 | 6.29 | $6.07 | 38700 |
| 2024-02-20 | 6.31 | $6.38 | 8710 |
| 2024-02-16 | 6.23 | $6.43 | 17000 |
| 2024-02-15 | 6.12 | $6.43 | 19100 |
| 2024-02-14 | 5.98 | $6.23 | 6200 |
| 2024-02-13 | 5.87 | $6.08 | 1744 |
| 2024-02-12 | 5.79 | $6.37 | 22000 |
| 2024-02-09 | 5.59 | $6.00 | 39000 |
| 2024-02-08 | 5.46 | $5.61 | 22448 |
| 2024-02-07 | 5.43 | $5.30 | 1144 |
| 2024-02-06 | 5.50 | $5.31 | 912 |
| 2024-02-05 | 5.58 | $5.31 | 300 |
| 2024-02-02 | 5.67 | $5.41 | 3200 |
| 2024-02-01 | 5.75 | $5.60 | 3000 |
| 2024-01-31 | 5.79 | $5.75 | 900 |
| 2024-01-30 | 5.79 | $5.75 | 100 |
| 2024-01-29 | 5.79 | $5.66 | 500 |
| 2024-01-26 | 5.82 | $5.84 | 100 |
| 2024-01-25 | 5.79 | $5.84 | 4600 |
| 2024-01-24 | 5.75 | $5.84 | 6850 |
| 2024-01-23 | 5.71 | $5.84 | 500 |
| 2024-01-22 | 5.65 | $5.62 | 9100 |
| 2024-01-19 | 5.65 | $5.62 | 14027 |
| 2024-01-18 | 5.65 | $5.59 | 6000 |
| 2024-01-17 | 5.66 | $5.59 | 2900 |
| 2024-01-16 | 5.67 | $5.59 | 8534 |
| 2024-01-12 | 5.68 | $5.59 | 4900 |
| 2024-01-11 | 5.69 | $5.59 | 2800 |
| 2024-01-10 | 5.70 | $5.59 | 2100 |
| 2024-01-09 | 5.71 | $5.59 | 3700 |
| 2024-01-08 | 5.72 | $5.56 | 5500 |
| 2024-01-05 | 5.74 | $5.62 | 9232 |
| 2024-01-04 | 5.75 | $5.60 | 18800 |
| 2024-01-03 | 5.76 | $5.49 | 19248 |
| 2024-01-02 | 5.80 | $5.70 | 1711 |
| 2023-12-29 | 5.78 | $5.74 | 1600 |
| 2023-12-28 | 5.74 | $5.79 | 1600 |
| 2023-12-27 | 5.67 | $5.87 | 3100 |
| 2023-12-26 | 5.56 | $5.31 | 200 |
| 2023-12-22 | 5.60 | $5.68 | 417 |
| 2023-12-21 | 5.53 | $5.67 | 4127 |
| 2023-12-20 | 5.45 | $5.54 | 600 |
| 2023-12-19 | 5.39 | $5.54 | 21800 |
| 2023-12-18 | 5.31 | $5.47 | 10200 |
| 2023-12-15 | 5.23 | $5.32 | 4000 |
| 2023-12-14 | 5.19 | $5.32 | 16300 |
| 2023-12-13 | 5.13 | $5.29 | 24823 |
| 2023-12-12 | 5.07 | $5.07 | 6000 |
| 2023-12-11 | 5.07 | $5.22 | 14700 |
| 2023-12-08 | 5.02 | $5.22 | 14670 |
| 2023-12-07 | 4.96 | $5.13 | 10800 |
| 2023-12-06 | 4.92 | $4.94 | 8450 |
| 2023-12-05 | 4.93 | $4.94 | 2200 |
| 2023-12-04 | 4.95 | $4.94 | 6500 |
| 2023-12-01 | 4.97 | $5.01 | 1913 |
| 2023-11-30 | 4.97 | $4.83 | 15123 |
| 2023-11-29 | 5.03 | $5.06 | 4500 |
| 2023-11-28 | 5.04 | $5.04 | 13500 |
| 2023-11-27 | 5.05 | $5.01 | 4500 |
| 2023-11-24 | 5.08 | $5.01 | 18900 |
| 2023-11-22 | 5.12 | $5.01 | 19145 |
| 2023-11-21 | 5.16 | $5.08 | 1100 |
| 2023-11-20 | 5.20 | $5.08 | 29200 |
| 2023-11-17 | 5.24 | $5.13 | 13100 |
| 2023-11-16 | 5.28 | $5.01 | 57400 |
| 2023-11-15 | 5.37 | $5.45 | 5500 |
| 2023-11-14 | 5.33 | $5.45 | 7600 |
| 2023-11-13 | 5.29 | $5.32 | 7426 |
| 2023-11-10 | 5.28 | $5.31 | 4050 |
| 2023-11-09 | 5.27 | $5.31 | 2600 |
| 2023-11-08 | 5.26 | $5.31 | 4803 |
| 2023-11-07 | 5.25 | $5.48 | 1550 |
| 2023-11-06 | 5.19 | $5.48 | 10530 |
| 2023-11-03 | 5.11 | $5.37 | 500 |
| 2023-11-02 | 5.06 | $5.37 | 4344 |
| 2023-11-01 | 4.99 | $5.21 | 1800 |
| 2023-10-31 | 4.97 | $5.10 | 4800 |
| 2023-10-30 | 4.98 | $5.10 | 838 |
| 2023-10-27 | 5.00 | $5.05 | 1800 |
| 2023-10-26 | 5.04 | $5.05 | 2020 |
| 2023-10-25 | 5.10 | $5.10 | 1700 |
| 2023-10-24 | 5.15 | $5.10 | 17104 |
| 2023-10-23 | 5.23 | $5.17 | 3000 |
| 2023-10-20 | 5.30 | $5.19 | 2500 |
| 2023-10-19 | 5.38 | $5.25 | 4211 |
| 2023-10-18 | 5.47 | $5.37 | 300 |
| 2023-10-17 | 5.54 | $5.60 | 1218 |
| 2023-10-16 | 5.55 | $5.49 | 18000 |
| 2023-10-13 | 5.61 | $5.55 | 3020 |
| 2023-10-12 | 5.66 | $5.58 | 7446 |
| 2023-10-11 | 5.71 | $5.81 | 1900 |
| 2023-10-10 | 5.71 | $5.81 | 3600 |
| 2023-10-09 | 5.71 | $5.75 | 2000 |
| 2023-10-06 | 5.73 | $5.75 | 3900 |
| 2023-10-05 | 5.76 | $5.80 | 6000 |
| 2023-10-04 | 5.78 | $5.67 | 2100 |
| 2023-10-03 | 5.85 | $5.67 | 4310 |
| 2023-10-02 | 5.94 | $5.76 | 9721 |
| 2023-09-29 | 6.02 | $5.95 | 2816 |
| 2023-09-28 | 6.05 | $5.96 | 5200 |
| 2023-09-27 | 6.10 | $6.08 | 900 |
| 2023-09-26 | 6.11 | $6.08 | 3300 |
| 2023-09-25 | 6.13 | $6.08 | 3349 |
| 2023-09-22 | 6.15 | $6.06 | 7536 |
| 2023-09-21 | 6.19 | $6.06 | 2011 |
| 2023-09-20 | 6.23 | $6.26 | 2500 |
| 2023-09-19 | 6.22 | $6.30 | 600 |
| 2023-09-18 | 6.20 | $6.30 | 13448 |
| 2023-09-15 | 6.17 | $6.41 | 4322 |
| 2023-09-14 | 6.10 | $6.12 | 1100 |
| 2023-09-13 | 6.11 | $6.12 | 11209 |
| 2023-09-12 | 6.11 | $6.25 | 25300 |
| 2023-09-11 | 6.09 | $6.10 | 2400 |
| 2023-09-08 | 6.10 | $5.89 | 1650 |
| 2023-09-07 | 6.18 | $5.89 | 6715 |
| 2023-09-06 | 6.28 | $6.21 | 2200 |
| 2023-09-05 | 6.31 | $6.21 | — |
| 2023-09-01 | 6.34 | $6.21 | 200 |
| 2023-08-31 | 6.37 | $6.29 | 3900 |
| 2023-08-30 | 6.39 | $6.34 | 35834 |
| 2023-08-29 | 6.39 | $6.30 | 61700 |
| 2023-08-28 | 6.41 | $6.40 | — |
| 2023-08-25 | 6.40 | $6.40 | — |
| 2023-08-24 | 6.38 | $6.40 | 200 |
| 2023-08-23 | 6.36 | $6.34 | 5740 |
| 2023-08-22 | 6.35 | $6.35 | — |
| 2023-08-21 | 6.34 | $6.35 | — |
| 2023-08-18 | 6.33 | $6.35 | — |
| 2023-08-17 | 6.31 | $6.35 | 500 |
| 2023-08-16 | 6.28 | $6.39 | 700 |
| 2023-08-15 | 6.24 | $6.38 | 2521 |
| 2023-08-14 | 6.19 | $6.22 | — |
| 2023-08-11 | 6.19 | $6.22 | 2400 |
| 2023-08-10 | 6.18 | $6.15 | 1000 |
| 2023-08-09 | 6.19 | $6.08 | — |
| 2023-08-08 | 6.23 | $6.08 | 600 |
| 2023-08-07 | 6.27 | $6.12 | 713 |
| 2023-08-04 | 6.31 | $6.16 | 64200 |
| 2023-08-03 | 6.35 | $6.13 | 400 |
| 2023-08-02 | 6.41 | $6.13 | 2100 |
| 2023-08-01 | 6.48 | $6.43 | — |
| 2023-07-31 | 6.46 | $6.43 | — |
| 2023-07-28 | 6.45 | $6.43 | — |
| 2023-07-27 | 6.42 | $6.43 | 100 |
| 2023-07-26 | 6.39 | $6.38 | 1030 |
| 2023-07-25 | 6.37 | $6.30 | 125 |
| 2023-07-24 | 6.37 | $6.35 | 100 |
| 2023-07-21 | 6.35 | $6.48 | — |
| 2023-07-20 | 6.29 | $6.48 | — |
| 2023-07-19 | 6.21 | $6.48 | 1342 |
| 2023-07-18 | 6.12 | $6.14 | 5700 |
| 2023-07-17 | 6.11 | $6.14 | 1300 |
| 2023-07-14 | 6.10 | $6.14 | 1300 |
| 2023-07-13 | 6.09 | $6.14 | — |
| 2023-07-12 | 6.08 | $6.14 | — |
| 2023-07-11 | 6.07 | $6.14 | 2232 |
| 2023-07-10 | 6.06 | $6.15 | — |
| 2023-07-07 | 6.04 | $6.15 | 100 |
| 2023-07-06 | 6.03 | $6.13 | — |
| 2023-07-05 | 6.02 | $6.13 | 3133 |
| 2023-07-03 | 6.01 | $6.20 | — |
| 2023-06-30 | 5.98 | $6.20 | — |
| 2023-06-29 | 5.95 | $6.20 | 14913 |
| 2023-06-28 | 5.91 | $6.02 | — |
| 2023-06-27 | 5.93 | $6.02 | 1000 |
| 2023-06-26 | 5.95 | $6.01 | 1200 |
| 2023-06-23 | 5.99 | $5.93 | 16100 |
| 2023-06-22 | 6.07 | $6.16 | 10400 |
| 2023-06-21 | 6.10 | $6.28 | 13638 |
| 2023-06-20 | 6.10 | $6.10 | 14739 |
| 2023-06-16 | 6.16 | $6.12 | 800 |
| 2023-06-15 | 6.24 | $6.10 | 14000 |
| 2023-06-14 | 6.34 | $6.00 | 1301 |
| 2023-06-13 | 6.51 | $6.42 | 800 |
| 2023-06-12 | 6.57 | $6.38 | 8043 |
| 2023-06-09 | 6.67 | $6.51 | 5201 |
| 2023-06-08 | 6.76 | $6.72 | — |
| 2023-06-07 | 6.79 | $6.72 | — |
| 2023-06-06 | 6.84 | $6.72 | — |
| 2023-06-05 | 6.90 | $6.72 | 200 |
| 2023-06-02 | 6.98 | $7.09 | — |
| 2023-06-01 | 6.95 | $7.09 | — |
| 2023-05-31 | 6.93 | $7.09 | — |
| 2023-05-30 | 6.90 | $7.09 | 300 |
| 2023-05-26 | 6.87 | $7.04 | — |
| 2023-05-25 | 6.84 | $7.04 | — |
| 2023-05-24 | 6.82 | $7.04 | — |
| 2023-05-23 | 6.80 | $7.04 | 1125 |
| 2023-05-22 | 6.78 | $6.99 | — |
| 2023-05-19 | 6.77 | $6.99 | — |
| 2023-05-18 | 6.76 | $6.99 | 1100 |
| 2023-05-17 | 6.76 | $6.99 | 101 |
| 2023-05-16 | 6.77 | $7.00 | — |
| 2023-05-15 | 6.78 | $7.00 | 1100 |
| 2023-05-12 | 6.80 | $6.83 | — |
| 2023-05-11 | 6.88 | $6.83 | 1120 |
| 2023-05-10 | 6.99 | $6.61 | 200 |
| 2023-05-09 | 7.19 | $6.63 | 400 |
| 2023-05-08 | 7.44 | $6.69 | 1800 |
| 2023-05-05 | 7.73 | $7.59 | — |
| 2023-05-04 | 7.80 | $7.59 | 2300 |
| 2023-05-03 | 7.89 | $7.65 | 300 |
| 2023-05-02 | 7.97 | $7.93 | — |
| 2023-05-01 | 7.99 | $7.93 | 15028 |
| 2023-04-28 | 8.01 | $8.00 | 3700 |
| 2023-04-27 | 8.01 | $7.85 | 625 |
| 2023-04-26 | 8.06 | $8.04 | — |
| 2023-04-25 | 8.06 | $8.04 | — |
| 2023-04-24 | 8.07 | $8.04 | — |
| 2023-04-21 | 8.07 | $8.04 | — |
| 2023-04-20 | 8.07 | $8.04 | — |
| 2023-04-19 | 8.07 | $8.04 | 100 |
| 2023-04-18 | 8.07 | $8.05 | — |
| 2023-04-17 | 8.07 | $8.05 | 530 |
| 2023-04-14 | 8.06 | $8.09 | 2930 |
| 2023-04-13 | 8.05 | $8.12 | 1200 |
| 2023-04-12 | 8.02 | $8.13 | — |
| 2023-04-11 | 7.98 | $8.13 | 500 |
| 2023-04-10 | 7.93 | $7.97 | 1500 |
| 2023-04-06 | 7.92 | $7.97 | 306 |
| 2023-04-05 | 7.91 | $8.03 | — |
| 2023-04-04 | 7.88 | $8.03 | 128 |
| 2023-04-03 | 7.84 | $8.05 | 10900 |
| 2023-03-31 | 7.79 | $8.06 | 4700 |
| 2023-03-30 | 7.73 | $7.92 | — |
| 2023-03-29 | 7.70 | $7.92 | — |
| 2023-03-28 | 7.67 | $7.92 | 300 |
| 2023-03-27 | 7.63 | $7.88 | 500 |
| 2023-03-24 | 7.60 | $7.82 | 45010 |
| 2023-03-23 | 7.59 | $7.86 | — |
| 2023-03-22 | 7.57 | $7.82 | 300 |
| 2023-03-21 | 7.56 | $7.82 | 3300 |
| 2023-03-20 | 7.55 | $7.78 | 1100 |
| 2023-03-17 | 7.56 | $7.53 | — |
| 2023-03-16 | 7.65 | $7.53 | 7125 |
| 2023-03-15 | 7.78 | $7.64 | 4000 |
| 2023-03-14 | 7.89 | $7.84 | 600 |
| 2023-03-13 | 7.97 | $7.81 | 2000 |
| 2023-03-10 | 8.09 | $7.98 | 200 |
| 2023-03-09 | 8.17 | $8.16 | 310 |
| 2023-03-08 | 8.22 | $8.16 | 500 |
| 2023-03-07 | 8.28 | $8.26 | 100 |
| 2023-03-06 | 8.33 | $8.27 | 200 |
| 2023-03-03 | 8.38 | $8.33 | 100 |
| 2023-03-02 | 8.43 | $8.44 | 6000 |
| 2023-03-01 | 8.45 | $8.46 | 4300 |
| 2023-02-28 | 8.48 | $8.47 | 55436 |
| 2023-02-27 | 8.50 | $8.49 | 6800 |
| 2023-02-24 | 8.52 | $8.46 | — |
| 2023-02-23 | 8.55 | $8.46 | 2000 |
| 2023-02-22 | 8.60 | $8.49 | 713 |
| 2023-02-21 | 8.63 | $8.45 | 1100 |
| 2023-02-17 | 8.69 | $8.56 | 2200 |
| 2023-02-16 | 8.73 | $8.53 | 2400 |
| 2023-02-15 | 8.77 | $8.67 | 26602 |
| 2023-02-14 | 8.78 | $8.74 | 18520 |
| 2023-02-13 | 8.77 | $8.60 | 2430 |
| 2023-02-10 | 8.79 | $8.58 | 46600 |
| 2023-02-09 | 8.82 | $8.51 | 82000 |
| 2023-02-08 | 8.87 | $8.66 | 4100 |
| 2023-02-07 | 8.88 | $8.55 | 1600 |
| 2023-02-06 | 8.92 | $8.60 | 17348 |
| 2023-02-03 | 8.95 | $8.64 | 1730 |
| 2023-02-02 | 8.96 | $8.69 | 4134 |
| 2023-02-01 | 8.95 | $8.72 | 5200 |
| 2023-01-31 | 8.91 | $8.59 | 117106 |
| 2023-01-30 | 8.90 | $8.50 | 12627 |
| 2023-01-27 | 8.91 | $8.49 | — |
| 2023-01-26 | 8.91 | $8.49 | 530 |
| 2023-01-25 | 8.89 | $8.51 | — |
| 2023-01-24 | 8.86 | $8.51 | 1200 |
| 2023-01-23 | 8.80 | $8.50 | 10233 |
| 2023-01-20 | 8.72 | $8.40 | 300 |
| 2023-01-19 | 8.65 | $8.37 | — |
| 2023-01-18 | 8.55 | $8.37 | 200 |
| 2023-01-17 | 8.42 | $8.45 | — |
| 2023-01-13 | 8.22 | $8.45 | 600 |
| 2023-01-12 | 7.96 | $8.40 | 3200 |
| 2023-01-11 | 7.64 | $8.31 | 3231 |
| 2023-01-10 | 7.28 | $8.25 | 9530 |
| 2023-01-09 | 6.85 | $8.34 | 71500 |
| 2023-01-06 | 6.29 | $6.35 | — |
| 2023-01-05 | 6.24 | $6.35 | 4400 |
| 2023-01-04 | 6.17 | $6.28 | 2412 |
| 2023-01-03 | 6.10 | $6.02 | 3030 |
| 2022-12-30 | 6.10 | $6.22 | 302 |
| 2022-12-29 | 6.03 | $6.19 | 2121 |
| 2022-12-28 | 5.96 | $5.99 | 1400 |
| 2022-12-27 | 5.93 | $6.03 | — |
| 2022-12-23 | 5.88 | $6.03 | 200 |
| 2022-12-22 | 5.82 | $5.86 | 3500 |
| 2022-12-21 | 5.80 | $6.09 | 200 |
| 2022-12-20 | 5.70 | $5.79 | 38925 |
| 2022-12-19 | 5.68 | $5.57 | 2200 |
| 2022-12-16 | 5.72 | $5.51 | 8911 |
| 2022-12-15 | 5.79 | $5.66 | 17000 |
| 2022-12-14 | 5.82 | $5.89 | 4300 |
| 2022-12-13 | 5.79 | $5.77 | 5700 |
| 2022-12-12 | 5.78 | $5.72 | 31200 |
| 2022-12-09 | 5.79 | $5.80 | 13010 |
| 2022-12-08 | 5.78 | $5.63 | 4200 |
| 2022-12-07 | 5.82 | $5.62 | 4000 |
| 2022-12-06 | 5.86 | $5.60 | 21100 |
| 2022-12-05 | 5.92 | $5.80 | 2600 |
| 2022-12-02 | 5.93 | $5.91 | 1000 |
| 2022-12-01 | 5.90 | $5.82 | 600 |
| 2022-11-30 | 5.90 | $5.76 | 1300 |
| 2022-11-29 | 5.90 | $5.58 | 1300 |
| 2022-11-28 | 5.96 | $5.90 | — |
| 2022-11-25 | 5.93 | $5.90 | 100 |
| 2022-11-23 | 5.89 | $5.78 | 3500 |
| 2022-11-22 | 5.88 | $5.65 | — |
| 2022-11-21 | 5.90 | $5.65 | 300 |
| 2022-11-18 | 5.92 | $5.83 | 1200 |
| 2022-11-17 | 5.89 | $5.71 | 3403 |
| 2022-11-16 | 5.88 | $5.76 | 10006 |
| 2022-11-15 | 5.84 | $5.91 | 2303 |
| 2022-11-14 | 5.75 | $5.90 | 100 |
| 2022-11-11 | 5.64 | $5.90 | 11900 |
| 2022-11-10 | 5.50 | $5.60 | 3844 |
| 2022-11-09 | 5.42 | $5.41 | — |
| 2022-11-08 | 5.39 | $5.41 | 22600 |
| 2022-11-07 | 5.34 | $5.54 | 6022 |
| 2022-11-04 | 5.24 | $5.50 | 17700 |
| 2022-11-03 | 5.13 | $5.06 | 38700 |
| 2022-11-02 | 5.14 | $5.14 | — |
| 2022-11-01 | 5.12 | $5.14 | — |
| 2022-10-31 | 5.10 | $5.14 | 2908 |
| 2022-10-28 | 5.07 | $5.16 | 1005 |
| 2022-10-27 | 5.03 | $5.07 | 100 |
| 2022-10-26 | 5.01 | $5.07 | 100 |
| 2022-10-25 | 4.98 | $5.07 | 100 |
| 2022-10-24 | 4.95 | $5.07 | 5037 |
| 2022-10-21 | 4.92 | $5.01 | 523 |
| 2022-10-20 | 4.90 | $5.07 | 100 |
| 2022-10-19 | 4.86 | $5.07 | 9400 |
| 2022-10-18 | 4.81 | $5.12 | 400 |
| 2022-10-17 | 4.74 | $4.77 | 100 |
| 2022-10-14 | 4.77 | $4.77 | 100 |
| 2022-10-13 | 4.81 | $4.77 | 210 |
| 2022-10-12 | 4.86 | $4.71 | 1300 |
| 2022-10-11 | 4.95 | $4.74 | 1844 |
| 2022-10-10 | 5.05 | $5.20 | — |
| 2022-10-07 | 5.03 | $5.20 | — |
| 2022-10-06 | 5.01 | $5.20 | 1600 |
| 2022-10-05 | 4.99 | $5.25 | 200 |
| 2022-10-04 | 4.95 | $5.25 | — |
| 2022-10-03 | 4.91 | $5.25 | 300 |
| 2022-09-30 | 4.86 | $4.96 | 325 |
| 2022-09-29 | 4.90 | $4.90 | 700 |
| 2022-09-28 | 4.98 | $5.05 | 700 |
| 2022-09-27 | 5.03 | $4.90 | 8110 |
| 2022-09-26 | 5.15 | $5.15 | 300 |
| 2022-09-23 | 5.22 | $5.01 | 3521 |
| 2022-09-22 | 5.35 | $5.31 | 114 |
| 2022-09-21 | 5.43 | $5.46 | — |
| 2022-09-20 | 5.48 | $5.46 | 900 |
| 2022-09-19 | 5.54 | $5.61 | 100 |
| 2022-09-16 | 5.57 | $5.61 | 25200 |
| 2022-09-15 | 5.62 | $5.73 | 100 |
| 2022-09-14 | 5.65 | $5.73 | 308 |
| 2022-09-13 | 5.69 | $5.66 | 145 |
| 2022-09-12 | 5.76 | $6.16 | 1630 |
| 2022-09-09 | 5.69 | $6.00 | 10502 |
| 2022-09-08 | 5.67 | $5.87 | 500 |
| 2022-09-07 | 5.69 | $5.76 | 2100 |
| 2022-09-06 | 5.76 | $5.85 | 1439 |
| 2022-09-02 | 5.81 | $5.67 | 1032 |
| 2022-09-01 | 5.95 | $5.67 | 3643 |
| 2022-08-31 | 6.11 | $6.01 | 1400 |
| 2022-08-30 | 6.22 | $6.15 | 100 |
| 2022-08-29 | 6.30 | $6.15 | 100 |
| 2022-08-26 | 6.41 | $6.15 | 121 |
| 2022-08-25 | 6.55 | $6.49 | 100 |
| 2022-08-24 | 6.61 | $6.49 | 400 |
| 2022-08-23 | 6.68 | $6.42 | 300 |
| 2022-08-22 | 6.80 | $6.38 | 1009 |
| 2022-08-19 | 6.96 | $6.68 | 525 |
| 2022-08-18 | 7.06 | $6.81 | 100 |
| 2022-08-17 | 7.14 | $6.81 | 4300 |
| 2022-08-16 | 7.24 | $7.23 | 100 |
| 2022-08-15 | 7.22 | $7.23 | 202 |
| 2022-08-12 | 7.20 | $7.28 | 8700 |
| 2022-08-11 | 7.16 | $7.08 | 100 |
| 2022-08-10 | 7.17 | $7.08 | 101 |
| 2022-08-09 | 7.19 | $6.55 | — |
| 2022-08-08 | 7.37 | $6.55 | 147 |
| 2022-08-05 | 7.59 | $6.52 | 5300 |
| 2022-08-04 | 7.87 | $7.81 | 321 |
| 2022-08-03 | 7.79 | $8.02 | 2800 |
| 2022-08-02 | 7.62 | $7.63 | 400 |
| 2022-08-01 | 7.54 | $7.78 | — |
| 2022-07-29 | 7.39 | $7.78 | 5400 |
| 2022-07-28 | 7.20 | $7.33 | 1520 |
| 2022-07-27 | 7.10 | $7.17 | — |
| 2022-07-26 | 7.04 | $7.17 | 200 |
| 2022-07-25 | 6.96 | $7.29 | 1100 |
| 2022-07-22 | 6.82 | $7.26 | 1329 |
| 2022-07-21 | 6.66 | $7.16 | 3304 |
| 2022-07-20 | 6.51 | $7.03 | 8122 |
| 2022-07-19 | 6.36 | $6.52 | 2100 |
| 2022-07-18 | 6.34 | $6.52 | 300 |
| 2022-07-15 | 6.33 | $6.29 | 245 |
| 2022-07-14 | 6.39 | $6.30 | 800 |
| 2022-07-13 | 6.46 | $6.52 | 200 |
| 2022-07-12 | 6.49 | $6.76 | 3100 |
| 2022-07-11 | 6.44 | $6.76 | 3600 |
| 2022-07-08 | 6.40 | $6.76 | 2207 |
| 2022-07-07 | 6.35 | $6.51 | 3850 |
| 2022-07-06 | 6.37 | $6.51 | 414 |
| 2022-07-05 | 6.41 | $6.34 | 200 |
| 2022-07-01 | 6.52 | $6.44 | 3975 |
| 2022-06-30 | 6.62 | $6.44 | 300 |
| 2022-06-29 | 6.75 | $7.10 | 3442 |
| 2022-06-28 | 6.71 | $6.93 | 6900 |
| 2022-06-27 | 6.72 | $7.05 | 3113 |
| 2022-06-24 | 6.71 | $7.04 | 10302 |
| 2022-06-23 | 6.70 | $6.44 | 1200 |
| 2022-06-22 | 6.88 | $6.59 | 21619 |
| 2022-06-21 | 7.06 | $6.78 | 12100 |
| 2022-06-17 | 7.23 | $6.52 | 34943 |
| 2022-06-16 | 7.53 | $6.83 | 8942 |
| 2022-06-15 | 7.79 | $7.15 | 900 |
| 2022-06-14 | 8.02 | $6.87 | 2210 |
| 2022-06-13 | 8.38 | $8.02 | 4100 |
| 2022-06-10 | 8.45 | $8.02 | 10230 |
| 2022-06-09 | 8.54 | $8.48 | 16902 |
| 2022-06-08 | 8.50 | $8.57 | 65000 |
| 2022-06-07 | 8.42 | $8.78 | 13001 |
| 2022-06-06 | 8.26 | $8.60 | 636 |
| 2022-06-03 | 8.11 | $8.58 | 7430 |
| 2022-06-02 | 7.94 | $8.12 | — |
| 2022-06-01 | 7.88 | $8.12 | 1700 |
| 2022-05-31 | 7.80 | $8.26 | 500 |
| 2022-05-27 | 7.67 | $7.99 | — |
| 2022-05-26 | 7.60 | $7.99 | 800 |
| 2022-05-25 | 7.52 | $7.71 | 1200 |
| 2022-05-24 | 7.51 | $7.77 | 1300 |
| 2022-05-23 | 7.48 | $7.84 | 500 |
| 2022-05-20 | 7.44 | $7.76 | — |
| 2022-05-19 | 7.41 | $7.76 | 800 |
| 2022-05-18 | 7.39 | $7.69 | 1600 |
| 2022-05-17 | 7.40 | $7.46 | — |
| 2022-05-16 | 7.49 | $7.46 | — |
| 2022-05-13 | 7.61 | $7.46 | — |
| 2022-05-12 | 7.76 | $7.47 | 3300 |
| 2022-05-11 | 7.94 | $7.69 | 2000 |
| 2022-05-10 | 8.11 | $7.67 | 700 |
| 2022-05-09 | 8.32 | $7.98 | 2800 |
| 2022-05-06 | 8.49 | $8.25 | 400 |
| 2022-05-05 | 8.61 | $8.69 | — |
| 2022-05-04 | 8.63 | $8.69 | 1300 |
| 2022-05-03 | 8.65 | $8.73 | 101 |
| 2022-05-02 | 8.67 | $8.51 | 1700 |
| 2022-04-29 | 8.76 | $8.81 | 710 |
| 2022-04-28 | 8.79 | $8.58 | 203 |
| 2022-04-27 | 8.89 | $8.71 | — |
| 2022-04-26 | 8.99 | $8.71 | 500 |
| 2022-04-25 | 9.10 | $8.89 | 200 |
| 2022-04-22 | 9.19 | $9.04 | 5600 |
| 2022-04-21 | 9.25 | $9.36 | 1500 |
| 2022-04-20 | 9.22 | $9.68 | 600 |
| 2022-04-19 | 9.09 | $9.34 | 13300 |
| 2022-04-18 | 9.04 | $9.03 | — |
| 2022-04-14 | 9.09 | $9.03 | 104 |
| 2022-04-13 | 9.14 | $8.79 | — |
| 2022-04-12 | 9.29 | $8.79 | 37743 |
| 2022-04-11 | 9.47 | $9.00 | 338 |
| 2022-04-08 | 9.62 | $9.45 | 500 |
| 2022-04-07 | 9.67 | $9.34 | 505 |
| 2022-04-06 | 9.76 | $9.45 | 119 |
| 2022-04-05 | 9.84 | $9.70 | 400 |
| 2022-04-04 | 9.85 | $9.99 | 4314 |
| 2022-04-01 | 9.78 | $9.68 | 9000 |
| 2022-03-31 | 9.79 | $9.95 | 600 |
| 2022-03-30 | 9.72 | $10.01 | 7023 |
| 2022-03-29 | 9.61 | $9.94 | 1200 |
| 2022-03-28 | 9.50 | $9.73 | 3100 |
| 2022-03-25 | 9.44 | $9.81 | 100 |
| 2022-03-24 | 9.34 | $9.86 | 21520 |
| 2022-03-23 | 9.20 | $9.57 | 600 |
| 2022-03-22 | 9.14 | $9.45 | — |
| 2022-03-21 | 9.11 | $9.45 | 3400 |
| 2022-03-18 | 9.07 | $9.62 | 18100 |
| 2022-03-17 | 8.99 | $9.49 | 1000 |
| 2022-03-16 | 8.93 | $9.39 | 2100 |
| 2022-03-15 | 8.90 | $9.05 | 1514 |
| 2022-03-14 | 8.99 | $8.91 | 2600 |
| 2022-03-11 | 9.15 | $9.40 | 1017 |
| 2022-03-10 | 9.20 | $9.39 | 400 |
| 2022-03-09 | 9.27 | $9.45 | 2800 |
| 2022-03-08 | 9.35 | $9.28 | 406 |
| 2022-03-07 | 9.51 | $9.20 | 3500 |
| 2022-03-04 | 9.75 | $9.89 | 900 |
| 2022-03-03 | 9.82 | $10.08 | 4000 |
| 2022-03-02 | 9.87 | $10.18 | — |
| 2022-03-01 | 9.90 | $10.18 | — |
| 2022-02-28 | 9.94 | $10.18 | 104 |
| 2022-02-25 | 10.01 | $10.07 | 100 |
| 2022-02-24 | 10.14 | $9.83 | 600 |
| 2022-02-23 | 10.38 | $10.11 | 4300 |
| 2022-02-22 | 10.59 | $10.35 | 5700 |
| 2022-02-18 | 10.78 | $10.38 | 6300 |
| 2022-02-17 | 11.01 | $10.44 | 8300 |
| 2022-02-16 | 11.27 | $10.99 | 1400 |
| 2022-02-15 | 11.43 | $11.16 | 3604 |
| 2022-02-14 | 11.57 | $11.25 | 1947 |
| 2022-02-11 | 11.71 | $11.30 | 119200 |
| 2022-02-10 | 11.87 | $11.76 | 19400 |
| 2022-02-09 | 11.93 | $12.08 | 2208 |
| 2022-02-08 | 11.89 | $11.93 | 2000 |
| 2022-02-07 | 11.89 | $11.70 | 4002 |
| 2022-02-04 | 11.97 | $11.72 | 3300 |
| 2022-02-03 | 12.05 | $11.82 | 310 |
| 2022-02-02 | 12.13 | $12.19 | — |
| 2022-02-01 | 12.10 | $12.19 | 3800 |
| 2022-01-31 | 12.06 | $11.94 | 5214 |
| 2022-01-28 | 12.10 | $12.05 | 10036 |
| 2022-01-27 | 12.10 | $11.86 | 900 |
| 2022-01-26 | 12.17 | $11.81 | 2000 |
| 2022-01-25 | 12.27 | $12.06 | 500 |
| 2022-01-24 | 12.30 | $12.06 | 6900 |
| 2022-01-21 | 12.35 | $12.19 | 6000 |
| 2022-01-20 | 12.35 | $12.36 | 330 |
| 2022-01-19 | 12.30 | $12.34 | 300 |
| 2022-01-18 | 12.24 | $12.37 | 900 |
| 2022-01-14 | 12.16 | $12.19 | 3600 |
| 2022-01-13 | 12.11 | $12.20 | 1848 |
| 2022-01-12 | 12.05 | $12.24 | 7800 |
| 2022-01-11 | 11.96 | $11.84 | — |
| 2022-01-10 | 11.97 | $11.84 | 802 |
| 2022-01-07 | 11.99 | $12.01 | 500 |
| 2022-01-06 | 11.95 | $11.87 | 1234 |
| 2022-01-05 | 11.94 | $11.85 | 1042 |
| 2022-01-04 | 11.94 | $12.17 | 6100 |
| 2022-01-03 | 11.84 | $11.95 | — |
| 2021-12-31 | 11.78 | $11.95 | 900 |
| 2021-12-30 | 11.70 | $12.00 | 3900 |
| 2021-12-29 | 11.60 | $11.99 | 13210 |
| 2021-12-28 | 11.47 | $11.34 | — |
| 2021-12-27 | 11.52 | $11.34 | 413 |
| 2021-12-23 | 11.59 | $11.93 | 3300 |
| 2021-12-22 | 11.48 | $11.89 | 904 |
| 2021-12-21 | 11.36 | $11.60 | 400 |
| 2021-12-20 | 11.31 | $11.35 | 6336 |
| 2021-12-17 | 11.33 | $11.65 | 9000 |
| 2021-12-16 | 11.26 | $11.87 | 32900 |
| 2021-12-15 | 11.12 | $11.32 | 304 |
| 2021-12-14 | 11.11 | $11.18 | 102 |
| 2021-12-13 | 11.16 | $11.25 | 129 |
| 2021-12-10 | 11.20 | $11.26 | 13950 |
| 2021-12-09 | 11.24 | $11.26 | 500 |
| 2021-12-08 | 11.30 | $11.53 | 117 |
| 2021-12-07 | 11.30 | $11.61 | 2700 |
| 2021-12-06 | 11.27 | $11.32 | 4600 |
| 2021-12-03 | 11.33 | $10.94 | 800 |
| 2021-12-02 | 11.52 | $11.53 | 300 |
| 2021-12-01 | 11.58 | $11.21 | 516 |
| 2021-11-30 | 11.75 | $11.08 | 14808 |
| 2021-11-29 | 12.01 | $11.49 | 20675 |
| 2021-11-26 | 12.19 | $11.49 | 1044 |
| 2021-11-24 | 12.41 | $11.98 | 400 |
| 2021-11-23 | 12.52 | $12.07 | 200 |
| 2021-11-22 | 12.61 | $12.12 | 5500 |
| 2021-11-19 | 12.71 | $12.03 | 7900 |
| 2021-11-18 | 12.86 | $12.29 | 7200 |
| 2021-11-17 | 12.95 | $12.26 | 14129 |
| 2021-11-16 | 13.05 | $12.68 | 3018 |
| 2021-11-15 | 13.04 | $12.76 | 11121 |
| 2021-11-12 | 12.99 | $13.17 | 6312 |
| 2021-11-11 | 12.79 | $13.05 | 15400 |
| 2021-11-10 | 12.58 | $12.74 | 1115 |
| 2021-11-09 | 12.40 | $12.85 | 14222 |
| 2021-11-08 | 12.15 | $12.29 | 500 |
| 2021-11-05 | 12.02 | $12.11 | 600 |
| 2021-11-04 | 11.90 | $12.13 | 2502 |
| 2021-11-03 | 11.75 | $11.94 | 923 |
| 2021-11-02 | 11.62 | $11.68 | 1747 |
| 2021-11-01 | 11.54 | $11.59 | 2545 |
| 2021-10-29 | 11.47 | $11.75 | 2146 |
| 2021-10-28 | 11.33 | $11.58 | 6647 |
| 2021-10-27 | 11.21 | $11.31 | 200 |
| 2021-10-26 | 11.14 | $11.33 | 541 |
| 2021-10-25 | 11.06 | $11.12 | 2000 |
| 2021-10-22 | 11.03 | $11.39 | 400 |
| 2021-10-21 | 10.90 | $11.35 | 1130 |
| 2021-10-20 | 10.76 | $11.46 | 4900 |
| 2021-10-19 | 10.55 | $11.02 | 900 |
| 2021-10-18 | 10.44 | $10.90 | 726 |
| 2021-10-15 | 10.35 | $11.03 | 6700 |
| 2021-10-14 | 10.20 | $10.41 | 900 |
| 2021-10-13 | 10.23 | $10.29 | 1116 |
| 2021-10-12 | 10.30 | $10.42 | 634 |
| 2021-10-11 | 10.36 | $10.58 | 24037 |
| 2021-10-08 | 10.38 | $10.58 | 400 |
| 2021-10-07 | 10.42 | $10.63 | 200 |
| 2021-10-06 | 10.45 | $10.27 | 4014 |
| 2021-10-05 | 10.62 | $10.49 | 1300 |
| 2021-10-04 | 10.76 | $10.54 | 700 |
| 2021-10-01 | 10.91 | $10.86 | 700 |
| 2021-09-30 | 11.01 | $11.04 | 3100 |
| 2021-09-29 | 11.07 | $10.89 | 300 |
| 2021-09-28 | 11.20 | $11.01 | 2330 |
| 2021-09-27 | 11.33 | $11.23 | 3647 |
| 2021-09-24 | 11.41 | $11.30 | 400 |
| 2021-09-23 | 11.49 | $11.36 | 25718 |
| 2021-09-22 | 11.58 | $11.36 | 700 |
| 2021-09-21 | 11.68 | $11.28 | 4204 |
| 2021-09-20 | 11.83 | $11.24 | 6411 |
| 2021-09-17 | 12.03 | $11.92 | 2622 |
| 2021-09-16 | 12.06 | $12.00 | 17701 |
| 2021-09-15 | 12.06 | $11.81 | 400 |
| 2021-09-14 | 12.12 | $11.63 | 500 |
| 2021-09-13 | 12.24 | $11.89 | 4100 |
| 2021-09-10 | 12.31 | $12.15 | 26559 |
| 2021-09-09 | 12.31 | $12.15 | 1100 |
| 2021-09-08 | 12.30 | $11.90 | 401 |
| 2021-09-07 | 12.36 | $12.25 | 2600 |
| 2021-09-03 | 12.32 | $12.24 | 5800 |
| 2021-09-02 | 12.27 | $12.21 | 4300 |
| 2021-09-01 | 12.21 | $12.18 | 3400 |
| 2021-08-31 | 12.14 | $11.98 | 3026 |
| 2021-08-30 | 12.12 | $11.90 | 1718 |
| 2021-08-27 | 12.10 | $12.11 | 2112 |
| 2021-08-26 | 12.01 | $12.20 | 17700 |
| 2021-08-25 | 11.87 | $12.35 | 18317 |
| 2021-08-24 | 11.64 | $11.76 | 5200 |
| 2021-08-23 | 11.55 | $11.57 | 7232 |
| 2021-08-20 | 11.49 | $11.46 | 33000 |
| 2021-08-19 | 11.45 | $11.20 | 3838 |
| 2021-08-18 | 11.48 | $11.49 | 7600 |
| 2021-08-17 | 11.42 | $11.25 | 1208 |
| 2021-08-16 | 11.41 | $11.75 | 21831 |
| 2021-08-13 | 11.25 | $11.28 | 4500 |
| 2021-08-12 | 11.19 | $11.00 | 12917 |
| 2021-08-11 | 11.21 | $11.20 | 5300 |
| 2021-08-10 | 11.17 | $11.15 | 2007 |
| 2021-08-09 | 11.13 | $11.15 | 1208 |
| 2021-08-06 | 11.08 | $11.11 | 1200 |
| 2021-08-05 | 11.03 | $11.30 | 16917 |
| 2021-08-04 | 10.90 | $10.91 | 18400 |
| 2021-08-03 | 10.87 | $11.08 | 200 |
| 2021-08-02 | 10.77 | $11.08 | 3243 |
| 2021-07-30 | 10.66 | $10.87 | 200 |
| 2021-07-29 | 10.58 | $10.84 | 7200 |
| 2021-07-28 | 10.50 | $10.65 | 2520 |
| 2021-07-27 | 10.46 | $10.57 | 1920 |
| 2021-07-26 | 10.44 | $10.80 | 9600 |
| 2021-07-23 | 10.35 | $10.62 | 2115 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.52
2026-07-21
Close Price
$10.66
Vol: 18999
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.08
Average
50.01
Maximum
79.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 62.52 | $10.66 | 18999 |
| 2026-07-20 | 63.55 | $10.70 | 34200 |
| 2026-07-17 | 64.83 | $10.75 | 3910 |
| 2026-07-16 | 71.05 | $10.98 | 43800 |
| 2026-07-15 | 62.21 | $10.39 | 200 |
| 2026-07-14 | 62.21 | $10.39 | 200 |
| 2026-07-13 | 62.21 | $10.39 | 16416 |
| 2026-07-10 | 61.87 | $10.37 | 31037 |
| 2026-07-09 | 58.32 | $10.17 | 14700 |
| 2026-07-08 | 57.76 | $10.14 | 85000 |
| 2026-07-07 | 60.33 | $10.24 | 41900 |
| 2026-07-06 | 63.55 | $10.36 | 12200 |
| 2026-07-02 | 63.55 | $10.36 | 49842 |
| 2026-07-01 | 53.70 | $9.83 | 500 |
| 2026-06-30 | 53.70 | $9.83 | 500 |
| 2026-06-29 | 53.70 | $9.83 | 60400 |
| 2026-06-26 | 56.41 | $9.94 | 2900 |
| 2026-06-25 | 56.41 | $9.94 | 2900 |
| 2026-06-24 | 56.41 | $9.94 | 26800 |
| 2026-06-23 | 63.40 | $10.22 | 76909 |
| 2026-06-22 | 67.36 | $10.36 | 86905 |
| 2026-06-18 | 71.28 | $10.49 | 1.1M |
| 2026-06-17 | 70.91 | $10.46 | 2908 |
| 2026-06-16 | 77.25 | $10.66 | 43840 |
| 2026-06-15 | 75.70 | $10.51 | 58800 |
| 2026-06-12 | 73.03 | $10.28 | 34600 |
| 2026-06-11 | 70.04 | $10.06 | 8615 |
| 2026-06-10 | 66.14 | $9.82 | 10508 |
| 2026-06-09 | 71.28 | $9.96 | 14942 |
| 2026-06-08 | 72.81 | $10.00 | 6330 |
| 2026-06-05 | 70.55 | $9.85 | 18009 |
| 2026-06-04 | 68.39 | $9.72 | 137043 |
| 2026-06-03 | 59.49 | $9.31 | 200 |
| 2026-06-02 | 59.49 | $9.31 | 200 |
| 2026-06-01 | 59.49 | $9.31 | 1000 |
| 2026-05-29 | 59.24 | $9.30 | 200 |
| 2026-05-28 | 59.24 | $9.30 | 200 |
| 2026-05-27 | 59.24 | $9.30 | 200 |
| 2026-05-26 | 59.24 | $9.30 | 200 |
| 2026-05-22 | 59.24 | $9.30 | 11000 |
| 2026-05-21 | 46.16 | $8.77 | 8618 |
| 2026-05-20 | 47.81 | $8.83 | 200 |
| 2026-05-19 | 47.81 | $8.83 | 200 |
| 2026-05-18 | 47.81 | $8.83 | 100 |
| 2026-05-15 | 47.81 | $8.83 | — |
| 2026-05-14 | 47.81 | $8.83 | 100 |
| 2026-05-13 | 47.81 | $8.83 | 146 |
| 2026-05-12 | 53.69 | $9.08 | 100 |
| 2026-05-11 | 53.69 | $9.08 | 100 |
| 2026-05-08 | 55.41 | $9.15 | 8 |
| 2026-05-07 | 55.41 | $9.15 | 2300 |
| 2026-05-06 | 54.28 | $9.09 | 2107 |
| 2026-05-05 | 53.72 | $9.06 | 8700 |
| 2026-05-04 | 46.69 | $8.72 | 2800 |
| 2026-05-01 | 46.69 | $8.72 | 2800 |
| 2026-04-30 | 46.69 | $8.72 | 2800 |
| 2026-04-29 | 41.30 | $8.48 | 3641 |
| 2026-04-28 | 56.14 | $9.14 | 100 |
| 2026-04-27 | 56.14 | $9.14 | 100 |
| 2026-04-24 | 56.14 | $9.14 | 100 |
| 2026-04-23 | 56.14 | $9.14 | 101 |
| 2026-04-22 | 58.47 | $9.23 | 1009 |
| 2026-04-21 | 58.47 | $9.23 | 100 |
| 2026-04-20 | 63.21 | $9.41 | 4800 |
| 2026-04-17 | 61.05 | $9.28 | 200 |
| 2026-04-16 | 58.92 | $9.16 | 100 |
| 2026-04-15 | 56.48 | $9.03 | 3300 |
| 2026-04-14 | 52.57 | $8.84 | 3300 |
| 2026-04-13 | 52.57 | $8.84 | 3600 |
| 2026-04-10 | 49.78 | $8.71 | 100 |
| 2026-04-09 | 49.78 | $8.71 | 200 |
| 2026-04-08 | 49.78 | $8.71 | 200 |
| 2026-04-07 | 44.39 | $8.46 | 200 |
| 2026-04-06 | 44.16 | $8.45 | 31309 |
| 2026-04-02 | 43.73 | $8.43 | 2242 |
| 2026-04-01 | 47.82 | $8.66 | 100 |
| 2026-03-31 | 38.83 | $8.28 | 100 |
| 2026-03-30 | 38.83 | $8.28 | 1500 |
| 2026-03-27 | 39.31 | $8.31 | 100 |
| 2026-03-26 | 39.31 | $8.31 | 100 |
| 2026-03-25 | 39.31 | $8.31 | 900 |
| 2026-03-24 | 37.30 | $8.22 | 3910 |
| 2026-03-23 | 38.79 | $8.33 | 16200 |
| 2026-03-20 | 39.75 | $8.40 | 422 |
| 2026-03-19 | 36.33 | $8.24 | 1038 |
| 2026-03-18 | 40.57 | $8.55 | 200 |
| 2026-03-17 | 46.56 | $8.91 | 101 |
| 2026-03-16 | 41.04 | $8.67 | 100 |
| 2026-03-13 | 45.50 | $8.91 | 29 |
| 2026-03-12 | 45.50 | $8.91 | 5423 |
| 2026-03-11 | 50.68 | $9.16 | 16100 |
| 2026-03-10 | 50.68 | $9.16 | 40009 |
| 2026-03-09 | 47.67 | $9.02 | 4435 |
| 2026-03-06 | 54.68 | $9.33 | 100 |
| 2026-03-05 | 63.57 | $9.64 | 100 |
| 2026-03-04 | 63.57 | $9.64 | 100 |
| 2026-03-03 | 63.57 | $9.64 | 100 |
| 2026-03-02 | 63.57 | $9.64 | 105 |
| 2026-02-27 | 68.23 | $9.80 | 900 |
| 2026-02-26 | 69.75 | $9.85 | 1200 |
| 2026-02-25 | 66.49 | $9.62 | 4800 |
| 2026-02-24 | 66.03 | $9.59 | 73200 |
| 2026-02-23 | 68.08 | $9.66 | 200 |
| 2026-02-20 | 68.08 | $9.66 | 3426 |
| 2026-02-19 | 65.61 | $9.48 | 100 |
| 2026-02-18 | 70.81 | $9.66 | 35820 |
| 2026-02-17 | 71.10 | $9.67 | 89826 |
| 2026-02-13 | 58.53 | $8.91 | 27300 |
| 2026-02-12 | 58.53 | $8.91 | 100 |
| 2026-02-11 | 57.43 | $8.86 | 23400 |
| 2026-02-10 | 63.87 | $9.06 | 10000 |
| 2026-02-09 | 66.34 | $9.13 | 3900 |
| 2026-02-06 | 63.67 | $8.99 | 14009 |
| 2026-02-05 | 56.94 | $8.70 | 100 |
| 2026-02-04 | 56.94 | $8.70 | 100 |
| 2026-02-03 | 56.94 | $8.70 | 100 |
| 2026-02-02 | 57.26 | $8.71 | 900 |
| 2026-01-30 | 65.86 | $8.96 | 105 |
| 2026-01-29 | 67.01 | $8.99 | 10400 |
| 2026-01-28 | 63.14 | $8.80 | 6700 |
| 2026-01-27 | 63.14 | $8.80 | 6811 |
| 2026-01-26 | 59.04 | $8.62 | 100 |
| 2026-01-23 | 59.04 | $8.62 | 120 |
| 2026-01-22 | 58.81 | $8.61 | 200 |
| 2026-01-21 | 58.81 | $8.61 | 2100 |
| 2026-01-20 | 67.34 | $8.86 | 1800 |
| 2026-01-16 | 66.42 | $8.81 | 5000 |
| 2026-01-15 | 55.03 | $8.34 | 6200 |
| 2026-01-14 | 45.74 | $8.09 | 5700 |
| 2026-01-13 | 50.07 | $8.20 | 5700 |
| 2026-01-12 | 50.07 | $8.20 | 5700 |
| 2026-01-09 | 50.07 | $8.20 | 9900 |
| 2026-01-08 | 49.70 | $8.19 | 100 |
| 2026-01-07 | 49.70 | $8.19 | 100 |
| 2026-01-06 | 49.70 | $8.19 | 100 |
| 2026-01-05 | 49.70 | $8.19 | 200 |
| 2026-01-02 | 52.56 | $8.28 | 100 |
| 2025-12-31 | 52.56 | $8.28 | 100 |
| 2025-12-30 | 52.56 | $8.28 | 100 |
| 2025-12-29 | 52.56 | $8.28 | 200 |
| 2025-12-26 | 52.83 | $8.29 | 500 |
| 2025-12-24 | 61.38 | $8.57 | — |
| 2025-12-23 | 61.38 | $8.57 | 100 |
| 2025-12-22 | 57.62 | $8.40 | 200 |
| 2025-12-19 | 57.62 | $8.40 | 200 |
| 2025-12-18 | 57.62 | $8.40 | 200 |
| 2025-12-17 | 57.20 | $8.38 | 1911 |
| 2025-12-16 | 58.02 | $8.41 | 3438 |
| 2025-12-15 | 53.60 | $8.20 | 1824 |
| 2025-12-12 | 52.47 | $8.15 | 800 |
| 2025-12-11 | 51.11 | $8.09 | 1300 |
| 2025-12-10 | 53.03 | $8.17 | 3300 |
| 2025-12-09 | 56.30 | $8.30 | 3400 |
| 2025-12-08 | 52.44 | $8.12 | 6814 |
| 2025-12-05 | 50.61 | $8.04 | 32748 |
| 2025-12-04 | 50.15 | $8.02 | 3700 |
| 2025-12-03 | 50.15 | $8.02 | 3700 |
| 2025-12-02 | 50.78 | $8.05 | 300 |
| 2025-12-01 | 55.97 | $8.28 | 11001 |
| 2025-11-28 | 58.95 | $8.40 | 12300 |
| 2025-11-26 | 53.45 | $8.12 | 26803 |
| 2025-11-25 | 48.80 | $7.92 | — |
| 2025-11-24 | 48.80 | $7.92 | 3407 |
| 2025-11-21 | 48.80 | $7.92 | 30600 |
| 2025-11-20 | 48.36 | $7.90 | 100 |
| 2025-11-19 | 48.36 | $7.90 | 120 |
| 2025-11-18 | 46.69 | $7.82 | 7900 |
| 2025-11-17 | 47.60 | $7.87 | 2500 |
| 2025-11-14 | 47.60 | $7.87 | 2500 |
| 2025-11-13 | 55.86 | $8.29 | 3507 |
| 2025-11-12 | 59.60 | $8.45 | 3200 |
| 2025-11-11 | 59.60 | $8.45 | 9600 |
| 2025-11-10 | 58.82 | $8.40 | 8507 |
| 2025-11-07 | 57.58 | $8.32 | 2700 |
| 2025-11-06 | 57.58 | $8.32 | 2700 |
| 2025-11-05 | 57.58 | $8.32 | 3045 |
| 2025-11-04 | 56.45 | $8.24 | 2700 |
| 2025-11-03 | 56.81 | $8.26 | 2700 |
| 2025-10-31 | 58.22 | $8.34 | 3002 |
| 2025-10-30 | 58.91 | $8.38 | 200 |
| 2025-10-29 | 62.05 | $8.56 | 100 |
| 2025-10-28 | 62.05 | $8.56 | 13145 |
| 2025-10-27 | 61.33 | $8.49 | 16909 |
| 2025-10-24 | 61.13 | $8.47 | 19900 |
| 2025-10-23 | 57.32 | $8.11 | 16800 |
| 2025-10-22 | 56.53 | $8.04 | 10500 |
| 2025-10-21 | 55.98 | $7.99 | 100 |
| 2025-10-20 | 55.34 | $7.93 | 17400 |
| 2025-10-17 | 62.76 | $8.44 | 19022 |
| 2025-10-16 | 45.86 | $7.19 | — |
| 2025-10-15 | 45.86 | $7.19 | 2000 |
| 2025-10-14 | 26.96 | $6.40 | — |
| 2025-10-13 | 26.96 | $6.40 | 1518 |
| 2025-10-10 | 40.54 | $7.24 | 97529 |
| 2025-10-09 | 40.78 | $7.25 | 1400 |
| 2025-10-08 | 45.21 | $7.43 | 6300 |
| 2025-10-07 | 64.41 | $7.95 | — |
| 2025-10-06 | 64.41 | $7.95 | — |
| 2025-10-03 | 64.41 | $7.95 | — |
| 2025-10-02 | 64.41 | $7.95 | 2300 |
| 2025-10-01 | 59.26 | $7.76 | 245 |
| 2025-09-30 | 58.66 | $7.74 | — |
| 2025-09-29 | 58.66 | $7.74 | 1600 |
| 2025-09-26 | 58.11 | $7.72 | 106 |
| 2025-09-25 | 54.63 | $7.60 | — |
| 2025-09-24 | 54.63 | $7.60 | — |
| 2025-09-23 | 54.63 | $7.60 | 43903 |
| 2025-09-22 | 44.43 | $7.29 | — |
| 2025-09-19 | 44.43 | $7.29 | 11200 |
| 2025-09-18 | 48.91 | $7.43 | 4300 |
| 2025-09-17 | 51.01 | $7.49 | 2100 |
| 2025-09-16 | 56.36 | $7.63 | — |
| 2025-09-15 | 56.36 | $7.63 | 10100 |
| 2025-09-12 | 53.87 | $7.55 | 8100 |
| 2025-09-11 | 48.24 | $7.39 | — |
| 2025-09-10 | 48.24 | $7.39 | 7500 |
| 2025-09-09 | 45.62 | $7.32 | 18200 |
| 2025-09-08 | 48.98 | $7.42 | — |
| 2025-09-05 | 48.98 | $7.42 | — |
| 2025-09-04 | 48.98 | $7.42 | — |
| 2025-09-03 | 48.98 | $7.42 | 500 |
| 2025-09-02 | 46.75 | $7.35 | 1200 |
| 2025-08-29 | 46.75 | $7.35 | 5600 |
| 2025-08-28 | 46.44 | $7.34 | 1016 |
| 2025-08-27 | 48.27 | $7.41 | — |
| 2025-08-26 | 48.27 | $7.41 | — |
| 2025-08-25 | 48.27 | $7.41 | — |
| 2025-08-22 | 48.27 | $7.41 | 35900 |
| 2025-08-21 | 43.06 | $7.21 | 4949 |
| 2025-08-20 | 43.26 | $7.22 | 4619 |
| 2025-08-19 | 41.94 | $7.17 | 4521 |
| 2025-08-18 | 44.93 | $7.32 | 17219 |
| 2025-08-15 | 47.06 | $7.42 | 4419 |
| 2025-08-14 | 46.09 | $7.38 | 4519 |
| 2025-08-13 | 47.97 | $7.47 | 5049 |
| 2025-08-12 | 41.13 | $7.20 | 4900 |
| 2025-08-11 | 34.46 | $6.98 | 813 |
| 2025-08-08 | 36.99 | $7.12 | — |
| 2025-08-07 | 36.99 | $7.12 | 300 |
| 2025-08-06 | 49.71 | $7.66 | — |
| 2025-08-05 | 49.71 | $7.66 | 14546 |
| 2025-08-04 | 57.28 | $7.89 | — |
| 2025-08-01 | 57.28 | $7.89 | — |
| 2025-07-31 | 57.28 | $7.89 | 3724 |
| 2025-07-30 | 55.25 | $7.81 | — |
| 2025-07-29 | 55.25 | $7.81 | 12400 |
| 2025-07-28 | 61.52 | $8.00 | — |
| 2025-07-25 | 61.52 | $8.00 | — |
| 2025-07-24 | 61.52 | $8.00 | 100 |
| 2025-07-23 | 67.02 | $8.16 | 2400 |
| 2025-07-22 | 75.42 | $8.37 | 32500 |
| 2025-07-21 | 72.09 | $8.16 | 4548 |
| 2025-07-18 | 74.37 | $8.21 | — |
| 2025-07-17 | 74.37 | $8.21 | 9400 |
| 2025-07-16 | 72.32 | $8.08 | 22849 |
| 2025-07-15 | 71.31 | $8.02 | — |
| 2025-07-14 | 71.31 | $8.02 | 15100 |
| 2025-07-11 | 70.34 | $7.96 | 300 |
| 2025-07-10 | 74.33 | $8.06 | 5400 |
| 2025-07-09 | 73.76 | $8.02 | — |
| 2025-07-08 | 73.76 | $8.02 | 11121 |
| 2025-07-07 | 70.71 | $7.81 | 1600 |
| 2025-07-03 | 69.92 | $7.76 | 8500 |
| 2025-07-02 | 68.29 | $7.66 | — |
| 2025-07-01 | 68.29 | $7.66 | — |
| 2025-06-30 | 68.29 | $7.66 | 712 |
| 2025-06-27 | 65.91 | $7.51 | 7500 |
| 2025-06-26 | 67.51 | $7.56 | 2208 |
| 2025-06-25 | 65.44 | $7.43 | 6800 |
| 2025-06-24 | 71.08 | $7.60 | 20200 |
| 2025-06-23 | 67.30 | $7.36 | 53900 |
| 2025-06-20 | 64.55 | $7.21 | 34309 |
| 2025-06-18 | 59.36 | $6.97 | 85200 |
| 2025-06-17 | 59.71 | $6.98 | 13319 |
| 2025-06-16 | 62.12 | $7.05 | 49304 |
| 2025-06-13 | 59.69 | $6.94 | 18500 |
| 2025-06-12 | 55.51 | $6.77 | 176400 |
| 2025-06-11 | 56.16 | $6.79 | 32400 |
| 2025-06-10 | 58.44 | $6.86 | 60712 |
| 2025-06-09 | 56.27 | $6.77 | 2300 |
| 2025-06-06 | 62.46 | $6.95 | 8105 |
| 2025-06-05 | 66.32 | $7.05 | 88700 |
| 2025-06-04 | 56.00 | $6.65 | — |
| 2025-06-03 | 56.00 | $6.65 | 4231 |
| 2025-06-02 | 73.86 | $7.00 | — |
| 2025-05-30 | 73.86 | $7.00 | — |
| 2025-05-29 | 73.86 | $7.00 | — |
| 2025-05-28 | 73.86 | $7.00 | — |
| 2025-05-27 | 73.86 | $7.00 | — |
| 2025-05-23 | 73.86 | $7.00 | 700 |
| 2025-05-22 | 70.73 | $6.84 | — |
| 2025-05-21 | 70.73 | $6.84 | 2137 |
| 2025-05-20 | 79.32 | $7.00 | — |
| 2025-05-19 | 79.32 | $7.00 | — |
| 2025-05-16 | 79.32 | $7.00 | — |
| 2025-05-15 | 79.32 | $7.00 | 30300 |
| 2025-05-14 | 69.23 | $6.47 | — |
| 2025-05-13 | 69.23 | $6.47 | — |
| 2025-05-12 | 69.23 | $6.47 | 3100 |
| 2025-05-09 | 66.88 | $6.38 | 17822 |
| 2025-05-08 | 65.78 | $6.34 | 9402 |
| 2025-05-07 | 62.84 | $6.24 | 11000 |
| 2025-05-06 | 58.42 | $6.11 | 11249 |
| 2025-05-05 | 61.07 | $6.16 | — |
| 2025-05-02 | 61.07 | $6.16 | — |
| 2025-05-01 | 61.07 | $6.16 | 6300 |
| 2025-04-30 | 54.32 | $5.97 | — |
| 2025-04-29 | 54.32 | $5.97 | — |
| 2025-04-28 | 54.32 | $5.97 | 5600 |
| 2025-04-25 | 53.96 | $5.96 | — |
| 2025-04-24 | 53.96 | $5.96 | — |
| 2025-04-23 | 53.96 | $5.96 | 2500 |
| 2025-04-22 | 46.33 | $5.75 | — |
| 2025-04-21 | 46.33 | $5.75 | 817 |
| 2025-04-17 | 49.13 | $5.83 | — |
| 2025-04-16 | 49.13 | $5.83 | 8900 |
| 2025-04-15 | 46.58 | $5.76 | — |
| 2025-04-14 | 46.58 | $5.76 | 8500 |
| 2025-04-11 | 29.22 | $5.38 | — |
| 2025-04-10 | 29.22 | $5.38 | — |
| 2025-04-09 | 29.22 | $5.38 | — |
| 2025-04-08 | 29.22 | $5.38 | 7900 |
| 2025-04-07 | 33.15 | $5.55 | — |
| 2025-04-04 | 33.15 | $5.55 | 3920 |
| 2025-04-03 | 44.60 | $5.91 | 17000 |
| 2025-04-02 | 42.50 | $5.87 | 15200 |
| 2025-04-01 | 45.35 | $5.94 | 37907 |
| 2025-03-31 | 41.63 | $5.87 | 18600 |
| 2025-03-28 | 48.86 | $6.03 | — |
| 2025-03-27 | 48.86 | $6.03 | — |
| 2025-03-26 | 48.86 | $6.03 | — |
| 2025-03-25 | 48.86 | $6.03 | — |
| 2025-03-24 | 48.86 | $6.03 | 7149 |
| 2025-03-21 | 37.27 | $5.81 | — |
| 2025-03-20 | 37.27 | $5.81 | — |
| 2025-03-19 | 37.27 | $5.81 | — |
| 2025-03-18 | 37.27 | $5.81 | — |
| 2025-03-17 | 37.27 | $5.81 | — |
| 2025-03-14 | 37.27 | $5.81 | — |
| 2025-03-13 | 37.27 | $5.81 | 18000 |
| 2025-03-12 | 37.81 | $5.83 | 28314 |
| 2025-03-11 | 41.25 | $5.95 | 26100 |
| 2025-03-10 | 37.18 | $5.86 | — |
| 2025-03-07 | 37.18 | $5.86 | 500 |
| 2025-03-06 | 39.95 | $5.96 | 43419 |
| 2025-03-05 | 37.75 | $5.91 | 16718 |
| 2025-03-04 | 26.48 | $5.69 | 23400 |
| 2025-03-03 | 28.48 | $5.78 | 5302 |
| 2025-02-28 | 27.32 | $5.76 | — |
| 2025-02-27 | 27.32 | $5.76 | — |
| 2025-02-26 | 27.32 | $5.76 | — |
| 2025-02-25 | 27.32 | $5.76 | 100 |
| 2025-02-24 | 33.53 | $6.04 | — |
| 2025-02-21 | 33.53 | $6.04 | 19700 |
| 2025-02-20 | 27.12 | $5.92 | — |
| 2025-02-19 | 27.12 | $5.92 | 100 |
| 2025-02-18 | 20.81 | $5.81 | — |
| 2025-02-14 | 20.81 | $5.81 | — |
| 2025-02-13 | 20.81 | $5.81 | — |
| 2025-02-12 | 20.81 | $5.81 | 5700 |
| 2025-02-11 | 21.94 | $5.89 | — |
| 2025-02-10 | 21.94 | $5.89 | 20600 |
| 2025-02-07 | 23.06 | $5.97 | 16800 |
| 2025-02-06 | 27.81 | $6.25 | 10420 |
| 2025-02-05 | 29.24 | $6.32 | 5437 |
| 2025-02-04 | 41.36 | $6.74 | 2900 |
| 2025-02-03 | 26.98 | $6.53 | 2900 |
| 2025-01-31 | 34.18 | $6.72 | — |
| 2025-01-30 | 34.18 | $6.72 | — |
| 2025-01-29 | 34.18 | $6.72 | — |
| 2025-01-28 | 34.18 | $6.72 | 200 |
| 2025-01-27 | 33.42 | $6.71 | — |
| 2025-01-24 | 33.42 | $6.71 | — |
| 2025-01-23 | 33.42 | $6.71 | 2845 |
| 2025-01-22 | 28.45 | $6.64 | — |
| 2025-01-21 | 28.45 | $6.64 | — |
| 2025-01-17 | 28.45 | $6.64 | — |
| 2025-01-16 | 28.45 | $6.64 | — |
| 2025-01-15 | 28.45 | $6.64 | 2915 |
| 2025-01-14 | 36.61 | $6.91 | — |
| 2025-01-13 | 36.61 | $6.91 | — |
| 2025-01-10 | 36.61 | $6.91 | — |
| 2025-01-08 | 36.61 | $6.91 | — |
| 2025-01-07 | 36.61 | $6.91 | — |
| 2025-01-06 | 36.61 | $6.91 | — |
| 2025-01-03 | 36.61 | $6.91 | 11500 |
| 2025-01-02 | 37.16 | $6.93 | 100 |
| 2024-12-31 | 40.02 | $7.03 | — |
| 2024-12-30 | 40.02 | $7.03 | — |
| 2024-12-27 | 40.02 | $7.03 | — |
| 2024-12-26 | 40.02 | $7.03 | — |
| 2024-12-24 | 40.02 | $7.03 | — |
| 2024-12-23 | 40.02 | $7.03 | 505 |
| 2024-12-20 | 42.17 | $7.12 | 2500 |
| 2024-12-19 | 44.17 | $7.20 | — |
| 2024-12-18 | 44.17 | $7.20 | 3600 |
| 2024-12-17 | 44.89 | $7.23 | 700 |
| 2024-12-16 | 53.46 | $7.54 | 4000 |
| 2024-12-13 | 55.41 | $7.60 | 17500 |
| 2024-12-12 | 58.44 | $7.69 | — |
| 2024-12-11 | 58.44 | $7.69 | 302 |
| 2024-12-10 | 61.83 | $7.79 | — |
| 2024-12-09 | 61.83 | $7.79 | 1800 |
| 2024-12-06 | 61.01 | $7.75 | 200 |
| 2024-12-05 | 71.55 | $8.04 | — |
| 2024-12-04 | 71.55 | $8.04 | 105 |
| 2024-12-03 | 70.77 | $7.99 | 800 |
| 2024-12-02 | 64.87 | $7.67 | — |
| 2024-11-29 | 64.87 | $7.67 | 100 |
| 2024-11-27 | 66.38 | $7.71 | 2700 |
| 2024-11-26 | 63.33 | $7.56 | — |
| 2024-11-25 | 63.33 | $7.56 | 44200 |
| 2024-11-22 | 56.45 | $7.27 | 216 |
| 2024-11-21 | 65.75 | $7.50 | 111900 |
| 2024-11-20 | 62.43 | $7.37 | 8842 |
| 2024-11-19 | 60.46 | $7.30 | 11000 |
| 2024-11-18 | 67.66 | $7.45 | 44900 |
| 2024-11-15 | 62.58 | $7.27 | 11900 |
| 2024-11-14 | 60.97 | $7.22 | — |
| 2024-11-13 | 60.97 | $7.22 | 19100 |
| 2024-11-12 | 59.05 | $7.16 | — |
| 2024-11-11 | 59.05 | $7.16 | 5700 |
| 2024-11-08 | 56.14 | $7.07 | 5000 |
| 2024-11-07 | 71.77 | $7.36 | — |
| 2024-11-06 | 71.77 | $7.36 | — |
| 2024-11-05 | 71.77 | $7.36 | 1500 |
| 2024-11-04 | 64.82 | $7.12 | 200 |
| 2024-11-01 | 70.30 | $7.20 | — |
| 2024-10-31 | 70.30 | $7.20 | 230 |
| 2024-10-30 | 70.30 | $7.20 | 2100 |
| 2024-10-29 | 67.98 | $7.12 | — |
| 2024-10-28 | 67.98 | $7.12 | 300 |
| 2024-10-25 | 69.20 | $7.14 | — |
| 2024-10-24 | 69.20 | $7.14 | — |
| 2024-10-23 | 69.20 | $7.14 | — |
| 2024-10-22 | 69.20 | $7.14 | — |
| 2024-10-21 | 69.20 | $7.14 | — |
| 2024-10-18 | 69.20 | $7.14 | — |
| 2024-10-17 | 69.20 | $7.14 | 5923 |
| 2024-10-16 | 65.03 | $6.95 | 1510 |
| 2024-10-15 | 63.81 | $6.90 | — |
| 2024-10-14 | 63.81 | $6.90 | — |
| 2024-10-11 | 63.81 | $6.90 | — |
| 2024-10-10 | 63.81 | $6.90 | 21700 |
| 2024-10-09 | 56.05 | $6.59 | — |
| 2024-10-08 | 56.05 | $6.59 | — |
| 2024-10-07 | 56.05 | $6.59 | 500 |
| 2024-10-04 | 64.02 | $6.80 | — |
| 2024-10-03 | 64.02 | $6.80 | — |
| 2024-10-02 | 64.02 | $6.80 | 3737 |
| 2024-10-01 | 64.02 | $6.80 | 137 |
| 2024-09-30 | 61.47 | $6.68 | 240 |
| 2024-09-27 | 57.93 | $6.53 | 1000 |
| 2024-09-26 | 59.31 | $6.57 | 300 |
| 2024-09-25 | 59.31 | $6.57 | — |
| 2024-09-24 | 59.31 | $6.57 | 500 |
| 2024-09-23 | 51.35 | $6.25 | — |
| 2024-09-20 | 51.35 | $6.25 | — |
| 2024-09-19 | 51.35 | $6.25 | — |
| 2024-09-18 | 51.35 | $6.25 | 5700 |
| 2024-09-17 | 51.11 | $6.24 | 4000 |
| 2024-09-16 | 51.11 | $6.24 | 200 |
| 2024-09-13 | 55.90 | $6.43 | 341 |
| 2024-09-12 | 52.33 | $6.27 | 20802 |
| 2024-09-11 | 49.40 | $6.15 | 2500 |
| 2024-09-10 | 40.76 | $5.85 | 2000 |
| 2024-09-09 | 42.60 | $5.93 | 2100 |
| 2024-09-06 | 43.30 | $5.96 | — |
| 2024-09-05 | 43.30 | $5.96 | 2000 |
| 2024-09-04 | 44.17 | $6.00 | 300 |
| 2024-09-03 | 40.78 | $5.88 | 17900 |
| 2024-08-30 | 48.19 | $6.20 | 110 |
| 2024-08-29 | 49.53 | $6.25 | — |
| 2024-08-28 | 49.53 | $6.25 | 5400 |
| 2024-08-27 | 56.30 | $6.49 | — |
| 2024-08-26 | 56.30 | $6.49 | 200 |
| 2024-08-23 | 54.42 | $6.41 | 36625 |
| 2024-08-22 | 48.68 | $6.19 | 23635 |
| 2024-08-21 | 48.11 | $6.17 | 18500 |
| 2024-08-20 | 47.56 | $6.15 | 200 |
| 2024-08-19 | 47.56 | $6.15 | 3725 |
| 2024-08-16 | 36.70 | $5.79 | — |
| 2024-08-15 | 36.70 | $5.79 | — |
| 2024-08-14 | 36.70 | $5.79 | — |
| 2024-08-13 | 36.70 | $5.79 | 9100 |
| 2024-08-12 | 37.94 | $5.86 | 6200 |
| 2024-08-09 | 29.87 | $5.61 | 100942 |
| 2024-08-08 | 39.42 | $6.10 | — |
| 2024-08-07 | 39.42 | $6.10 | — |
| 2024-08-06 | 39.42 | $6.10 | — |
| 2024-08-05 | 39.42 | $6.10 | 2900 |
| 2024-08-02 | 64.97 | $6.84 | — |
| 2024-08-01 | 64.97 | $6.84 | 100 |
| 2024-07-31 | 61.96 | $6.74 | 1500 |
| 2024-07-30 | 61.96 | $6.74 | 700 |
| 2024-07-29 | 56.19 | $6.57 | — |
| 2024-07-26 | 56.19 | $6.57 | — |
| 2024-07-25 | 56.19 | $6.57 | — |
| 2024-07-24 | 56.19 | $6.57 | 100 |
| 2024-07-23 | 61.56 | $6.69 | — |
| 2024-07-22 | 61.56 | $6.69 | 1032 |
| 2024-07-19 | 62.01 | $6.70 | 234 |
| 2024-07-18 | 61.48 | $6.68 | — |
| 2024-07-17 | 61.48 | $6.68 | — |
| 2024-07-16 | 61.48 | $6.68 | — |
| 2024-07-15 | 61.48 | $6.68 | 2600 |
| 2024-07-12 | 57.36 | $6.51 | 310 |
| 2024-07-11 | 54.37 | $6.40 | 135 |
| 2024-07-10 | 53.80 | $6.38 | 78516 |
| 2024-07-09 | 56.10 | $6.45 | — |
| 2024-07-08 | 56.10 | $6.45 | — |
| 2024-07-05 | 56.10 | $6.45 | 406 |
| 2024-07-03 | 61.91 | $6.63 | 5800 |
| 2024-07-02 | 51.24 | $6.23 | 22600 |
| 2024-07-01 | 44.61 | $6.05 | — |
| 2024-06-28 | 44.61 | $6.05 | 212 |
| 2024-06-27 | 44.61 | $6.05 | 3200 |
| 2024-06-26 | 39.52 | $5.92 | 135 |
| 2024-06-25 | 35.62 | $5.83 | 100 |
| 2024-06-24 | 34.29 | $5.80 | 2000 |
| 2024-06-21 | 30.63 | $5.72 | 92400 |
| 2024-06-20 | 35.03 | $5.91 | 28327 |
| 2024-06-18 | 33.11 | $5.87 | 33100 |
| 2024-06-17 | 33.11 | $5.87 | 60742 |
| 2024-06-14 | 35.99 | $5.99 | 24300 |
| 2024-06-13 | 37.54 | $6.05 | 19041 |
| 2024-06-12 | 40.29 | $6.15 | 8500 |
| 2024-06-11 | 34.35 | $6.02 | — |
| 2024-06-10 | 34.35 | $6.02 | 103 |
| 2024-06-07 | 53.03 | $6.53 | — |
| 2024-06-06 | 53.03 | $6.53 | 2500 |
| 2024-06-05 | 68.95 | $6.77 | — |
| 2024-06-04 | 68.95 | $6.77 | 3300 |
| 2024-06-03 | 68.95 | $6.77 | 4232 |
| 2024-05-31 | 62.99 | $6.62 | 1700 |
| 2024-05-30 | 62.99 | $6.62 | 900 |
| 2024-05-29 | 62.99 | $6.62 | 500 |
| 2024-05-28 | 62.99 | $6.62 | 100 |
| 2024-05-24 | 62.99 | $6.62 | — |
| 2024-05-23 | 62.99 | $6.62 | — |
| 2024-05-22 | 62.99 | $6.62 | — |
| 2024-05-21 | 62.99 | $6.62 | 6137 |
| 2024-05-20 | 62.36 | $6.60 | 102 |
| 2024-05-17 | 63.93 | $6.63 | 4700 |
| 2024-05-16 | 64.97 | $6.65 | 1534 |
| 2024-05-15 | 50.45 | $6.27 | — |
| 2024-05-14 | 50.45 | $6.27 | — |
| 2024-05-13 | 50.45 | $6.27 | — |
| 2024-05-10 | 50.45 | $6.27 | — |
| 2024-05-09 | 50.45 | $6.27 | 400 |
| 2024-05-08 | 48.27 | $6.22 | 1111 |
| 2024-05-07 | 51.27 | $6.29 | — |
| 2024-05-06 | 51.27 | $6.29 | 200 |
| 2024-05-03 | 46.56 | $6.18 | 300 |
| 2024-05-02 | 47.35 | $6.20 | 900 |
| 2024-05-01 | 50.62 | $6.28 | 100 |
| 2024-04-30 | 56.66 | $6.41 | — |
| 2024-04-29 | 56.66 | $6.41 | — |
| 2024-04-26 | 56.66 | $6.41 | 300 |
| 2024-04-25 | 62.03 | $6.52 | — |
| 2024-04-24 | 62.03 | $6.52 | — |
| 2024-04-23 | 62.03 | $6.52 | 1600 |
| 2024-04-22 | 58.67 | $6.41 | — |
| 2024-04-19 | 58.67 | $6.41 | 2100 |
| 2024-04-18 | 51.66 | $6.21 | — |
| 2024-04-17 | 51.66 | $6.21 | — |
| 2024-04-16 | 51.66 | $6.21 | 300 |
| 2024-04-15 | 52.42 | $6.23 | — |
| 2024-04-12 | 52.42 | $6.23 | 5100 |
| 2024-04-11 | 53.13 | $6.25 | 3521 |
| 2024-04-10 | 56.77 | $6.35 | 600 |
| 2024-04-09 | 60.30 | $6.44 | 1000 |
| 2024-04-08 | 55.96 | $6.29 | — |
| 2024-04-05 | 55.96 | $6.29 | — |
| 2024-04-04 | 55.96 | $6.29 | 800 |
| 2024-04-03 | 60.09 | $6.40 | 200 |
| 2024-04-02 | 60.87 | $6.42 | 200 |
| 2024-04-01 | 60.87 | $6.42 | — |
| 2024-03-28 | 60.87 | $6.42 | 500 |
| 2024-03-27 | 60.43 | $6.40 | 1623 |
| 2024-03-26 | 61.41 | $6.43 | — |
| 2024-03-25 | 61.41 | $6.43 | 500 |
| 2024-03-22 | 56.77 | $6.21 | 100 |
| 2024-03-21 | 59.23 | $6.29 | 800 |
| 2024-03-20 | 59.54 | $6.30 | 400 |
| 2024-03-19 | 54.13 | $6.06 | 300 |
| 2024-03-18 | 58.13 | $6.19 | 2102 |
| 2024-03-15 | 57.44 | $6.16 | 100 |
| 2024-03-14 | 54.85 | $6.05 | — |
| 2024-03-13 | 54.85 | $6.05 | 5524 |
| 2024-03-12 | 53.69 | $6.00 | 505 |
| 2024-03-11 | 51.57 | $5.91 | 200 |
| 2024-03-08 | 52.59 | $5.95 | 9800 |
| 2024-03-07 | 49.52 | $5.82 | 11600 |
| 2024-03-06 | 51.98 | $5.92 | 1000 |
| 2024-03-05 | 51.52 | $5.90 | 200 |
| 2024-03-04 | 54.48 | $6.02 | 950 |
| 2024-03-01 | 54.48 | $6.02 | 17800 |
| 2024-02-29 | 49.94 | $5.81 | 6300 |
| 2024-02-28 | 51.33 | $5.87 | 1244 |
| 2024-02-27 | 52.72 | $5.93 | 9123 |
| 2024-02-26 | 51.25 | $5.86 | 24900 |
| 2024-02-23 | 52.36 | $5.91 | 15200 |
| 2024-02-22 | 56.02 | $6.07 | 925 |
| 2024-02-21 | 56.02 | $6.07 | 38700 |
| 2024-02-20 | 63.84 | $6.38 | 8710 |
| 2024-02-16 | 65.24 | $6.43 | 17000 |
| 2024-02-15 | 65.24 | $6.43 | 19100 |
| 2024-02-14 | 62.26 | $6.23 | 6200 |
| 2024-02-13 | 59.81 | $6.08 | 1744 |
| 2024-02-12 | 67.92 | $6.37 | 22000 |
| 2024-02-09 | 61.61 | $6.00 | 39000 |
| 2024-02-08 | 52.20 | $5.61 | 22448 |
| 2024-02-07 | 41.34 | $5.30 | 1144 |
| 2024-02-06 | 41.63 | $5.31 | 912 |
| 2024-02-05 | 41.63 | $5.31 | 300 |
| 2024-02-02 | 44.44 | $5.41 | 3200 |
| 2024-02-01 | 50.61 | $5.60 | 3000 |
| 2024-01-31 | 56.49 | $5.75 | 900 |
| 2024-01-30 | 56.49 | $5.75 | 100 |
| 2024-01-29 | 53.57 | $5.66 | 500 |
| 2024-01-26 | 61.41 | $5.84 | 100 |
| 2024-01-25 | 61.41 | $5.84 | 4600 |
| 2024-01-24 | 61.41 | $5.84 | 6850 |
| 2024-01-23 | 61.41 | $5.84 | 500 |
| 2024-01-22 | 54.83 | $5.62 | 9100 |
| 2024-01-19 | 54.83 | $5.62 | 14027 |
| 2024-01-18 | 53.86 | $5.59 | 6000 |
| 2024-01-17 | 53.86 | $5.59 | 2900 |
| 2024-01-16 | 53.86 | $5.59 | 8534 |
| 2024-01-12 | 53.86 | $5.59 | 4900 |
| 2024-01-11 | 53.86 | $5.59 | 2800 |
| 2024-01-10 | 53.86 | $5.59 | 2100 |
| 2024-01-09 | 53.86 | $5.59 | 3700 |
| 2024-01-08 | 53.16 | $5.56 | 5500 |
| 2024-01-05 | 54.74 | $5.62 | 9232 |
| 2024-01-04 | 54.31 | $5.60 | 18800 |
| 2024-01-03 | 51.92 | $5.49 | 19248 |
| 2024-01-02 | 57.36 | $5.70 | 1711 |
| 2023-12-29 | 58.46 | $5.74 | 1600 |
| 2023-12-28 | 59.84 | $5.79 | 1600 |
| 2023-12-27 | 62.05 | $5.87 | 3100 |
| 2023-12-26 | 49.68 | $5.31 | 200 |
| 2023-12-22 | 62.46 | $5.68 | 417 |
| 2023-12-21 | 62.21 | $5.67 | 4127 |
| 2023-12-20 | 58.83 | $5.54 | 600 |
| 2023-12-19 | 58.83 | $5.54 | 21800 |
| 2023-12-18 | 56.95 | $5.47 | 10200 |
| 2023-12-15 | 52.56 | $5.32 | 4000 |
| 2023-12-14 | 52.56 | $5.32 | 16300 |
| 2023-12-13 | 51.67 | $5.29 | 24823 |
| 2023-12-12 | 44.41 | $5.07 | 6000 |
| 2023-12-11 | 49.20 | $5.22 | 14700 |
| 2023-12-08 | 49.20 | $5.22 | 14670 |
| 2023-12-07 | 46.05 | $5.13 | 10800 |
| 2023-12-06 | 38.39 | $4.94 | 8450 |
| 2023-12-05 | 38.39 | $4.94 | 2200 |
| 2023-12-04 | 38.39 | $4.94 | 6500 |
| 2023-12-01 | 40.19 | $5.01 | 1913 |
| 2023-11-30 | 32.44 | $4.83 | 15123 |
| 2023-11-29 | 38.50 | $5.06 | 4500 |
| 2023-11-28 | 37.53 | $5.04 | 13500 |
| 2023-11-27 | 36.11 | $5.01 | 4500 |
| 2023-11-24 | 36.11 | $5.01 | 18900 |
| 2023-11-22 | 36.11 | $5.01 | 19145 |
| 2023-11-21 | 37.83 | $5.08 | 1100 |
| 2023-11-20 | 37.83 | $5.08 | 29200 |
| 2023-11-17 | 39.04 | $5.13 | 13100 |
| 2023-11-16 | 34.27 | $5.01 | 57400 |
| 2023-11-15 | 47.11 | $5.45 | 5500 |
| 2023-11-14 | 47.11 | $5.45 | 7600 |
| 2023-11-13 | 41.24 | $5.32 | 7426 |
| 2023-11-10 | 40.76 | $5.31 | 4050 |
| 2023-11-09 | 40.76 | $5.31 | 2600 |
| 2023-11-08 | 40.76 | $5.31 | 4803 |
| 2023-11-07 | 46.28 | $5.48 | 1550 |
| 2023-11-06 | 46.28 | $5.48 | 10530 |
| 2023-11-03 | 41.66 | $5.37 | 500 |
| 2023-11-02 | 41.66 | $5.37 | 4344 |
| 2023-11-01 | 34.25 | $5.21 | 1800 |
| 2023-10-31 | 28.30 | $5.10 | 4800 |
| 2023-10-30 | 28.30 | $5.10 | 838 |
| 2023-10-27 | 25.54 | $5.05 | 1800 |
| 2023-10-26 | 25.54 | $5.05 | 2020 |
| 2023-10-25 | 26.46 | $5.10 | 1700 |
| 2023-10-24 | 26.46 | $5.10 | 17104 |
| 2023-10-23 | 27.72 | $5.17 | 3000 |
| 2023-10-20 | 28.09 | $5.19 | 2500 |
| 2023-10-19 | 29.18 | $5.25 | 4211 |
| 2023-10-18 | 31.50 | $5.37 | 300 |
| 2023-10-17 | 36.85 | $5.60 | 1218 |
| 2023-10-16 | 31.57 | $5.49 | 18000 |
| 2023-10-13 | 33.00 | $5.55 | 3020 |
| 2023-10-12 | 33.73 | $5.58 | 7446 |
| 2023-10-11 | 40.15 | $5.81 | 1900 |
| 2023-10-10 | 40.15 | $5.81 | 3600 |
| 2023-10-09 | 37.34 | $5.75 | 2000 |
| 2023-10-06 | 37.34 | $5.75 | 3900 |
| 2023-10-05 | 38.71 | $5.80 | 6000 |
| 2023-10-04 | 32.62 | $5.67 | 2100 |
| 2023-10-03 | 32.62 | $5.67 | 4310 |
| 2023-10-02 | 34.78 | $5.76 | 9721 |
| 2023-09-29 | 40.11 | $5.95 | 2816 |
| 2023-09-28 | 40.42 | $5.96 | 5200 |
| 2023-09-27 | 44.32 | $6.08 | 900 |
| 2023-09-26 | 44.32 | $6.08 | 3300 |
| 2023-09-25 | 44.32 | $6.08 | 3349 |
| 2023-09-22 | 43.54 | $6.06 | 7536 |
| 2023-09-21 | 43.54 | $6.06 | 2011 |
| 2023-09-20 | 49.83 | $6.26 | 2500 |
| 2023-09-19 | 51.23 | $6.30 | 600 |
| 2023-09-18 | 51.23 | $6.30 | 13448 |
| 2023-09-15 | 55.09 | $6.41 | 4322 |
| 2023-09-14 | 44.65 | $6.12 | 1100 |
| 2023-09-13 | 44.65 | $6.12 | 11209 |
| 2023-09-12 | 49.28 | $6.25 | 25300 |
| 2023-09-11 | 42.77 | $6.10 | 2400 |
| 2023-09-08 | 30.99 | $5.89 | 1650 |
| 2023-09-07 | 30.99 | $5.89 | 6715 |
| 2023-09-06 | 43.23 | $6.21 | 2200 |
| 2023-09-05 | 43.23 | $6.21 | — |
| 2023-09-01 | 43.23 | $6.21 | 200 |
| 2023-08-31 | 47.23 | $6.29 | 3900 |
| 2023-08-30 | 49.98 | $6.34 | 35834 |
| 2023-08-29 | 47.67 | $6.30 | 61700 |
| 2023-08-28 | 53.54 | $6.40 | — |
| 2023-08-25 | 53.54 | $6.40 | — |
| 2023-08-24 | 53.54 | $6.40 | 200 |
| 2023-08-23 | 50.39 | $6.34 | 5740 |
| 2023-08-22 | 50.94 | $6.35 | — |
| 2023-08-21 | 50.94 | $6.35 | — |
| 2023-08-18 | 50.94 | $6.35 | — |
| 2023-08-17 | 50.94 | $6.35 | 500 |
| 2023-08-16 | 52.80 | $6.39 | 700 |
| 2023-08-15 | 52.39 | $6.38 | 2521 |
| 2023-08-14 | 45.07 | $6.22 | — |
| 2023-08-11 | 45.07 | $6.22 | 2400 |
| 2023-08-10 | 41.52 | $6.15 | 1000 |
| 2023-08-09 | 37.70 | $6.08 | — |
| 2023-08-08 | 37.70 | $6.08 | 600 |
| 2023-08-07 | 39.01 | $6.12 | 713 |
| 2023-08-04 | 40.35 | $6.16 | 64200 |
| 2023-08-03 | 38.86 | $6.13 | 400 |
| 2023-08-02 | 38.86 | $6.13 | 2100 |
| 2023-08-01 | 50.21 | $6.43 | — |
| 2023-07-31 | 50.21 | $6.43 | — |
| 2023-07-28 | 50.21 | $6.43 | — |
| 2023-07-27 | 50.21 | $6.43 | 100 |
| 2023-07-26 | 48.15 | $6.38 | 1030 |
| 2023-07-25 | 44.68 | $6.30 | 125 |
| 2023-07-24 | 46.53 | $6.35 | 100 |
| 2023-07-21 | 51.83 | $6.48 | — |
| 2023-07-20 | 51.83 | $6.48 | — |
| 2023-07-19 | 51.83 | $6.48 | 1342 |
| 2023-07-18 | 35.31 | $6.14 | 5700 |
| 2023-07-17 | 35.31 | $6.14 | 1300 |
| 2023-07-14 | 35.31 | $6.14 | 1300 |
| 2023-07-13 | 35.31 | $6.14 | — |
| 2023-07-12 | 35.31 | $6.14 | — |
| 2023-07-11 | 35.31 | $6.14 | 2232 |
| 2023-07-10 | 35.57 | $6.15 | — |
| 2023-07-07 | 35.57 | $6.15 | 100 |
| 2023-07-06 | 34.69 | $6.13 | — |
| 2023-07-05 | 34.69 | $6.13 | 3133 |
| 2023-07-03 | 36.26 | $6.20 | — |
| 2023-06-30 | 36.26 | $6.20 | — |
| 2023-06-29 | 36.26 | $6.20 | 14913 |
| 2023-06-28 | 29.21 | $6.02 | — |
| 2023-06-27 | 29.21 | $6.02 | 1000 |
| 2023-06-26 | 28.82 | $6.01 | 1200 |
| 2023-06-23 | 25.67 | $5.93 | 16100 |
| 2023-06-22 | 29.19 | $6.16 | 10400 |
| 2023-06-21 | 31.33 | $6.28 | 13638 |
| 2023-06-20 | 23.35 | $6.10 | 14739 |
| 2023-06-16 | 23.64 | $6.12 | 800 |
| 2023-06-15 | 22.72 | $6.10 | 14000 |
| 2023-06-14 | 18.08 | $6.00 | 1301 |
| 2023-06-13 | 23.78 | $6.42 | 800 |
| 2023-06-12 | 21.54 | $6.38 | 8043 |
| 2023-06-09 | 23.69 | $6.51 | 5201 |
| 2023-06-08 | 27.98 | $6.72 | — |
| 2023-06-07 | 27.98 | $6.72 | — |
| 2023-06-06 | 27.98 | $6.72 | — |
| 2023-06-05 | 27.98 | $6.72 | 200 |
| 2023-06-02 | 37.79 | $7.09 | — |
| 2023-06-01 | 37.79 | $7.09 | — |
| 2023-05-31 | 37.79 | $7.09 | — |
| 2023-05-30 | 37.79 | $7.09 | 300 |
| 2023-05-26 | 35.29 | $7.04 | — |
| 2023-05-25 | 35.29 | $7.04 | — |
| 2023-05-24 | 35.29 | $7.04 | — |
| 2023-05-23 | 35.29 | $7.04 | 1125 |
| 2023-05-22 | 33.10 | $6.99 | — |
| 2023-05-19 | 33.10 | $6.99 | — |
| 2023-05-18 | 33.10 | $6.99 | 1100 |
| 2023-05-17 | 33.10 | $6.99 | 101 |
| 2023-05-16 | 33.29 | $7.00 | — |
| 2023-05-15 | 33.29 | $7.00 | 1100 |
| 2023-05-12 | 27.09 | $6.83 | — |
| 2023-05-11 | 27.09 | $6.83 | 1120 |
| 2023-05-10 | 18.23 | $6.61 | 200 |
| 2023-05-09 | 18.42 | $6.63 | 400 |
| 2023-05-08 | 19.00 | $6.69 | 1800 |
| 2023-05-05 | 34.19 | $7.59 | — |
| 2023-05-04 | 34.19 | $7.59 | 2300 |
| 2023-05-03 | 35.92 | $7.65 | 300 |
| 2023-05-02 | 46.30 | $7.93 | — |
| 2023-05-01 | 46.30 | $7.93 | 15028 |
| 2023-04-28 | 49.53 | $8.00 | 3700 |
| 2023-04-27 | 41.18 | $7.85 | 625 |
| 2023-04-26 | 51.42 | $8.04 | — |
| 2023-04-25 | 51.42 | $8.04 | — |
| 2023-04-24 | 51.42 | $8.04 | — |
| 2023-04-21 | 51.42 | $8.04 | — |
| 2023-04-20 | 51.42 | $8.04 | — |
| 2023-04-19 | 51.42 | $8.04 | 100 |
| 2023-04-18 | 51.92 | $8.05 | — |
| 2023-04-17 | 51.92 | $8.05 | 530 |
| 2023-04-14 | 53.80 | $8.09 | 2930 |
| 2023-04-13 | 55.23 | $8.12 | 1200 |
| 2023-04-12 | 55.70 | $8.13 | — |
| 2023-04-11 | 55.70 | $8.13 | 500 |
| 2023-04-10 | 49.52 | $7.97 | 1500 |
| 2023-04-06 | 49.52 | $7.97 | 306 |
| 2023-04-05 | 51.97 | $8.03 | — |
| 2023-04-04 | 51.97 | $8.03 | 128 |
| 2023-04-03 | 52.76 | $8.05 | 10900 |
| 2023-03-31 | 53.14 | $8.06 | 4700 |
| 2023-03-30 | 48.14 | $7.92 | — |
| 2023-03-29 | 48.14 | $7.92 | — |
| 2023-03-28 | 48.14 | $7.92 | 300 |
| 2023-03-27 | 46.75 | $7.88 | 500 |
| 2023-03-24 | 44.63 | $7.82 | 45010 |
| 2023-03-23 | 45.79 | $7.86 | — |
| 2023-03-22 | 44.42 | $7.82 | 300 |
| 2023-03-21 | 44.42 | $7.82 | 3300 |
| 2023-03-20 | 43.13 | $7.78 | 1100 |
| 2023-03-17 | 34.03 | $7.53 | — |
| 2023-03-16 | 34.03 | $7.53 | 7125 |
| 2023-03-15 | 36.34 | $7.64 | 4000 |
| 2023-03-14 | 41.17 | $7.84 | 600 |
| 2023-03-13 | 40.03 | $7.81 | 2000 |
| 2023-03-10 | 44.67 | $7.98 | 200 |
| 2023-03-09 | 50.56 | $8.16 | 310 |
| 2023-03-08 | 50.56 | $8.16 | 500 |
| 2023-03-07 | 54.14 | $8.26 | 100 |
| 2023-03-06 | 54.50 | $8.27 | 200 |
| 2023-03-03 | 56.69 | $8.33 | 100 |
| 2023-03-02 | 60.95 | $8.44 | 6000 |
| 2023-03-01 | 61.75 | $8.46 | 4300 |
| 2023-02-28 | 62.14 | $8.47 | 55436 |
| 2023-02-27 | 62.89 | $8.49 | 6800 |
| 2023-02-24 | 62.24 | $8.46 | — |
| 2023-02-23 | 62.24 | $8.46 | 2000 |
| 2023-02-22 | 63.24 | $8.49 | 713 |
| 2023-02-21 | 62.48 | $8.45 | 1100 |
| 2023-02-17 | 66.07 | $8.56 | 2200 |
| 2023-02-16 | 65.55 | $8.53 | 2400 |
| 2023-02-15 | 70.26 | $8.67 | 26602 |
| 2023-02-14 | 72.74 | $8.74 | 18520 |
| 2023-02-13 | 70.78 | $8.60 | 2430 |
| 2023-02-10 | 70.49 | $8.58 | 46600 |
| 2023-02-09 | 69.49 | $8.51 | 82000 |
| 2023-02-08 | 74.64 | $8.66 | 4100 |
| 2023-02-07 | 73.26 | $8.55 | 1600 |
| 2023-02-06 | 75.02 | $8.60 | 17348 |
| 2023-02-03 | 76.42 | $8.64 | 1730 |
| 2023-02-02 | 78.14 | $8.69 | 4134 |
| 2023-02-01 | 79.16 | $8.72 | 5200 |
| 2023-01-31 | 77.98 | $8.59 | 117106 |
| 2023-01-30 | 77.12 | $8.50 | 12627 |
| 2023-01-27 | 77.03 | $8.49 | — |
| 2023-01-26 | 77.03 | $8.49 | 530 |
| 2023-01-25 | 77.61 | $8.51 | — |
| 2023-01-24 | 77.61 | $8.51 | 1200 |
| 2023-01-23 | 77.53 | $8.50 | 10233 |
| 2023-01-20 | 76.78 | $8.40 | 300 |
| 2023-01-19 | 76.56 | $8.37 | — |
| 2023-01-18 | 76.56 | $8.37 | 200 |
| 2023-01-17 | 78.37 | $8.45 | — |
| 2023-01-13 | 78.37 | $8.45 | 600 |
| 2023-01-12 | 78.07 | $8.40 | 3200 |
| 2023-01-11 | 77.56 | $8.31 | 3231 |
| 2023-01-10 | 77.22 | $8.25 | 9530 |
| 2023-01-09 | 78.92 | $8.34 | 71500 |
| 2023-01-06 | 60.71 | $6.35 | — |
| 2023-01-05 | 60.71 | $6.35 | 4400 |
| 2023-01-04 | 59.60 | $6.28 | 2412 |
| 2023-01-03 | 55.13 | $6.02 | 3030 |
| 2022-12-30 | 59.98 | $6.22 | 302 |
| 2022-12-29 | 59.47 | $6.19 | 2121 |
| 2022-12-28 | 55.93 | $5.99 | 1400 |
| 2022-12-27 | 56.87 | $6.03 | — |
| 2022-12-23 | 56.87 | $6.03 | 200 |
| 2022-12-22 | 53.89 | $5.86 | 3500 |
| 2022-12-21 | 59.15 | $6.09 | 200 |
| 2022-12-20 | 53.53 | $5.79 | 38925 |
| 2022-12-19 | 48.60 | $5.57 | 2200 |
| 2022-12-16 | 47.15 | $5.51 | 8911 |
| 2022-12-15 | 50.54 | $5.66 | 17000 |
| 2022-12-14 | 56.45 | $5.89 | 4300 |
| 2022-12-13 | 53.77 | $5.77 | 5700 |
| 2022-12-12 | 52.62 | $5.72 | 31200 |
| 2022-12-09 | 54.69 | $5.80 | 13010 |
| 2022-12-08 | 50.77 | $5.63 | 4200 |
| 2022-12-07 | 50.53 | $5.62 | 4000 |
| 2022-12-06 | 50.07 | $5.60 | 21100 |
| 2022-12-05 | 54.93 | $5.80 | 2600 |
| 2022-12-02 | 57.87 | $5.91 | 1000 |
| 2022-12-01 | 56.05 | $5.82 | 600 |
| 2022-11-30 | 54.80 | $5.76 | 1300 |
| 2022-11-29 | 50.85 | $5.58 | 1300 |
| 2022-11-28 | 59.67 | $5.90 | — |
| 2022-11-25 | 59.67 | $5.90 | 100 |
| 2022-11-23 | 57.15 | $5.78 | 3500 |
| 2022-11-22 | 54.21 | $5.65 | — |
| 2022-11-21 | 54.21 | $5.65 | 300 |
| 2022-11-18 | 59.30 | $5.83 | 1200 |
| 2022-11-17 | 56.73 | $5.71 | 3403 |
| 2022-11-16 | 58.18 | $5.76 | 10006 |
| 2022-11-15 | 62.77 | $5.91 | 2303 |
| 2022-11-14 | 62.58 | $5.90 | 100 |
| 2022-11-11 | 62.58 | $5.90 | 11900 |
| 2022-11-10 | 56.70 | $5.60 | 3844 |
| 2022-11-09 | 52.18 | $5.41 | — |
| 2022-11-08 | 52.18 | $5.41 | 22600 |
| 2022-11-07 | 55.77 | $5.54 | 6022 |
| 2022-11-04 | 54.86 | $5.50 | 17700 |
| 2022-11-03 | 42.50 | $5.06 | 38700 |
| 2022-11-02 | 44.61 | $5.14 | — |
| 2022-11-01 | 44.61 | $5.14 | — |
| 2022-10-31 | 44.61 | $5.14 | 2908 |
| 2022-10-28 | 45.09 | $5.16 | 1005 |
| 2022-10-27 | 42.45 | $5.07 | 100 |
| 2022-10-26 | 42.45 | $5.07 | 100 |
| 2022-10-25 | 42.45 | $5.07 | 100 |
| 2022-10-24 | 42.45 | $5.07 | 5037 |
| 2022-10-21 | 40.90 | $5.01 | 523 |
| 2022-10-20 | 41.97 | $5.07 | 100 |
| 2022-10-19 | 41.97 | $5.07 | 9400 |
| 2022-10-18 | 42.81 | $5.12 | 400 |
| 2022-10-17 | 33.99 | $4.77 | 100 |
| 2022-10-14 | 33.99 | $4.77 | 100 |
| 2022-10-13 | 33.99 | $4.77 | 210 |
| 2022-10-12 | 32.46 | $4.71 | 1300 |
| 2022-10-11 | 32.82 | $4.74 | 1844 |
| 2022-10-10 | 39.18 | $5.20 | — |
| 2022-10-07 | 39.18 | $5.20 | — |
| 2022-10-06 | 39.18 | $5.20 | 1600 |
| 2022-10-05 | 39.90 | $5.25 | 200 |
| 2022-10-04 | 39.90 | $5.25 | — |
| 2022-10-03 | 39.90 | $5.25 | 300 |
| 2022-09-30 | 33.85 | $4.96 | 325 |
| 2022-09-29 | 32.51 | $4.90 | 700 |
| 2022-09-28 | 34.15 | $5.05 | 700 |
| 2022-09-27 | 30.84 | $4.90 | 8110 |
| 2022-09-26 | 33.51 | $5.15 | 300 |
| 2022-09-23 | 30.30 | $5.01 | 3521 |
| 2022-09-22 | 33.60 | $5.31 | 114 |
| 2022-09-21 | 35.43 | $5.46 | — |
| 2022-09-20 | 35.43 | $5.46 | 900 |
| 2022-09-19 | 37.26 | $5.61 | 100 |
| 2022-09-16 | 37.26 | $5.61 | 25200 |
| 2022-09-15 | 38.71 | $5.73 | 100 |
| 2022-09-14 | 38.71 | $5.73 | 308 |
| 2022-09-13 | 37.43 | $5.66 | 145 |
| 2022-09-12 | 43.61 | $6.16 | 1630 |
| 2022-09-09 | 40.63 | $6.00 | 10502 |
| 2022-09-08 | 38.11 | $5.87 | 500 |
| 2022-09-07 | 35.92 | $5.76 | 2100 |
| 2022-09-06 | 36.93 | $5.85 | 1439 |
| 2022-09-02 | 33.36 | $5.67 | 1032 |
| 2022-09-01 | 33.36 | $5.67 | 3643 |
| 2022-08-31 | 36.93 | $6.01 | 1400 |
| 2022-08-30 | 38.54 | $6.15 | 100 |
| 2022-08-29 | 38.54 | $6.15 | 100 |
| 2022-08-26 | 38.54 | $6.15 | 121 |
| 2022-08-25 | 42.40 | $6.49 | 100 |
| 2022-08-24 | 42.40 | $6.49 | 400 |
| 2022-08-23 | 41.31 | $6.42 | 300 |
| 2022-08-22 | 40.70 | $6.38 | 1009 |
| 2022-08-19 | 43.95 | $6.68 | 525 |
| 2022-08-18 | 45.45 | $6.81 | 100 |
| 2022-08-17 | 45.45 | $6.81 | 4300 |
| 2022-08-16 | 50.46 | $7.23 | 100 |
| 2022-08-15 | 50.46 | $7.23 | 202 |
| 2022-08-12 | 51.07 | $7.28 | 8700 |
| 2022-08-11 | 48.73 | $7.08 | 100 |
| 2022-08-10 | 48.73 | $7.08 | 101 |
| 2022-08-09 | 42.13 | $6.55 | — |
| 2022-08-08 | 42.13 | $6.55 | 147 |
| 2022-08-05 | 41.74 | $6.52 | 5300 |
| 2022-08-04 | 57.23 | $7.81 | 321 |
| 2022-08-03 | 60.72 | $8.02 | 2800 |
| 2022-08-02 | 55.99 | $7.63 | 400 |
| 2022-08-01 | 58.56 | $7.78 | — |
| 2022-07-29 | 58.56 | $7.78 | 5400 |
| 2022-07-28 | 52.67 | $7.33 | 1520 |
| 2022-07-27 | 50.28 | $7.17 | — |
| 2022-07-26 | 50.28 | $7.17 | 200 |
| 2022-07-25 | 52.06 | $7.29 | 1100 |
| 2022-07-22 | 51.65 | $7.26 | 1329 |
| 2022-07-21 | 50.32 | $7.16 | 3304 |
| 2022-07-20 | 48.57 | $7.03 | 8122 |
| 2022-07-19 | 40.79 | $6.52 | 2100 |
| 2022-07-18 | 40.79 | $6.52 | 300 |
| 2022-07-15 | 36.91 | $6.29 | 245 |
| 2022-07-14 | 37.01 | $6.30 | 800 |
| 2022-07-13 | 39.24 | $6.52 | 200 |
| 2022-07-12 | 41.85 | $6.76 | 3100 |
| 2022-07-11 | 41.85 | $6.76 | 3600 |
| 2022-07-08 | 41.85 | $6.76 | 2207 |
| 2022-07-07 | 38.17 | $6.51 | 3850 |
| 2022-07-06 | 38.17 | $6.51 | 414 |
| 2022-07-05 | 35.68 | $6.34 | 200 |
| 2022-07-01 | 36.50 | $6.44 | 3975 |
| 2022-06-30 | 36.50 | $6.44 | 300 |
| 2022-06-29 | 42.32 | $7.10 | 3442 |
| 2022-06-28 | 39.98 | $6.93 | 6900 |
| 2022-06-27 | 41.09 | $7.05 | 3113 |
| 2022-06-24 | 40.96 | $7.04 | 10302 |
| 2022-06-23 | 32.42 | $6.44 | 1200 |
| 2022-06-22 | 33.58 | $6.59 | 21619 |
| 2022-06-21 | 35.08 | $6.78 | 12100 |
| 2022-06-17 | 31.07 | $6.52 | 34943 |
| 2022-06-16 | 33.41 | $6.83 | 8942 |
| 2022-06-15 | 36.07 | $7.15 | 900 |
| 2022-06-14 | 31.54 | $6.87 | 2210 |
| 2022-06-13 | 43.59 | $8.02 | 4100 |
| 2022-06-10 | 43.59 | $8.02 | 10230 |
| 2022-06-09 | 50.56 | $8.48 | 16902 |
| 2022-06-08 | 52.11 | $8.57 | 65000 |
| 2022-06-07 | 55.91 | $8.78 | 13001 |
| 2022-06-06 | 53.13 | $8.60 | 636 |
| 2022-06-03 | 52.81 | $8.58 | 7430 |
| 2022-06-02 | 44.71 | $8.12 | — |
| 2022-06-01 | 44.71 | $8.12 | 1700 |
| 2022-05-31 | 46.92 | $8.26 | 500 |
| 2022-05-27 | 41.63 | $7.99 | — |
| 2022-05-26 | 41.63 | $7.99 | 800 |
| 2022-05-25 | 35.63 | $7.71 | 1200 |
| 2022-05-24 | 36.39 | $7.77 | 1300 |
| 2022-05-23 | 37.27 | $7.84 | 500 |
| 2022-05-20 | 35.57 | $7.76 | — |
| 2022-05-19 | 35.57 | $7.76 | 800 |
| 2022-05-18 | 34.16 | $7.69 | 1600 |
| 2022-05-17 | 29.34 | $7.46 | — |
| 2022-05-16 | 29.34 | $7.46 | — |
| 2022-05-13 | 29.34 | $7.46 | — |
| 2022-05-12 | 29.42 | $7.47 | 3300 |
| 2022-05-11 | 31.21 | $7.69 | 2000 |
| 2022-05-10 | 30.85 | $7.67 | 700 |
| 2022-05-09 | 33.44 | $7.98 | 2800 |
| 2022-05-06 | 35.94 | $8.25 | 400 |
| 2022-05-05 | 40.65 | $8.69 | — |
| 2022-05-04 | 40.65 | $8.69 | 1300 |
| 2022-05-03 | 41.09 | $8.73 | 101 |
| 2022-05-02 | 37.55 | $8.51 | 1700 |
| 2022-04-29 | 40.72 | $8.81 | 710 |
| 2022-04-28 | 36.83 | $8.58 | 203 |
| 2022-04-27 | 38.17 | $8.71 | — |
| 2022-04-26 | 38.17 | $8.71 | 500 |
| 2022-04-25 | 40.00 | $8.89 | 200 |
| 2022-04-22 | 41.57 | $9.04 | 5600 |
| 2022-04-21 | 45.17 | $9.36 | 1500 |
| 2022-04-20 | 49.23 | $9.68 | 600 |
| 2022-04-19 | 44.17 | $9.34 | 13300 |
| 2022-04-18 | 38.91 | $9.03 | — |
| 2022-04-14 | 38.91 | $9.03 | 104 |
| 2022-04-13 | 34.59 | $8.79 | — |
| 2022-04-12 | 34.59 | $8.79 | 37743 |
| 2022-04-11 | 36.64 | $9.00 | 338 |
| 2022-04-08 | 41.64 | $9.45 | 500 |
| 2022-04-07 | 39.73 | $9.34 | 505 |
| 2022-04-06 | 41.00 | $9.45 | 119 |
| 2022-04-05 | 44.06 | $9.70 | 400 |
| 2022-04-04 | 48.00 | $9.99 | 4314 |
| 2022-04-01 | 42.80 | $9.68 | 9000 |
| 2022-03-31 | 46.66 | $9.95 | 600 |
| 2022-03-30 | 47.56 | $10.01 | 7023 |
| 2022-03-29 | 46.41 | $9.94 | 1200 |
| 2022-03-28 | 42.83 | $9.73 | 3100 |
| 2022-03-25 | 43.89 | $9.81 | 100 |
| 2022-03-24 | 44.55 | $9.86 | 21520 |
| 2022-03-23 | 39.58 | $9.57 | 600 |
| 2022-03-22 | 37.38 | $9.45 | — |
| 2022-03-21 | 37.38 | $9.45 | 3400 |
| 2022-03-18 | 39.20 | $9.62 | 18100 |
| 2022-03-17 | 36.96 | $9.49 | 1000 |
| 2022-03-16 | 35.22 | $9.39 | 2100 |
| 2022-03-15 | 28.85 | $9.05 | 1514 |
| 2022-03-14 | 26.01 | $8.91 | 2600 |
| 2022-03-11 | 30.00 | $9.40 | 1017 |
| 2022-03-10 | 29.79 | $9.39 | 400 |
| 2022-03-09 | 30.30 | $9.45 | 2800 |
| 2022-03-08 | 26.90 | $9.28 | 406 |
| 2022-03-07 | 25.27 | $9.20 | 3500 |
| 2022-03-04 | 30.92 | $9.89 | 900 |
| 2022-03-03 | 32.84 | $10.08 | 4000 |
| 2022-03-02 | 33.89 | $10.18 | — |
| 2022-03-01 | 33.89 | $10.18 | — |
| 2022-02-28 | 33.89 | $10.18 | 104 |
| 2022-02-25 | 31.83 | $10.07 | 100 |
| 2022-02-24 | 27.13 | $9.83 | 600 |
| 2022-02-23 | 29.37 | $10.11 | 4300 |
| 2022-02-22 | 31.50 | $10.35 | 5700 |
| 2022-02-18 | 31.77 | $10.38 | 6300 |
| 2022-02-17 | 32.30 | $10.44 | 8300 |
| 2022-02-16 | 37.82 | $10.99 | 1400 |
| 2022-02-15 | 39.81 | $11.16 | 3604 |
| 2022-02-14 | 40.90 | $11.25 | 1947 |
| 2022-02-11 | 41.50 | $11.30 | 119200 |
| 2022-02-10 | 47.56 | $11.76 | 19400 |
| 2022-02-09 | 52.65 | $12.08 | 2208 |
| 2022-02-08 | 50.28 | $11.93 | 2000 |
| 2022-02-07 | 46.38 | $11.70 | 4002 |
| 2022-02-04 | 46.68 | $11.72 | 3300 |
| 2022-02-03 | 48.17 | $11.82 | 310 |
| 2022-02-02 | 54.29 | $12.19 | — |
| 2022-02-01 | 54.29 | $12.19 | 3800 |
| 2022-01-31 | 50.45 | $11.94 | 5214 |
| 2022-01-28 | 52.29 | $12.05 | 10036 |
| 2022-01-27 | 49.26 | $11.86 | 900 |
| 2022-01-26 | 48.44 | $11.81 | 2000 |
| 2022-01-25 | 52.46 | $12.06 | 500 |
| 2022-01-24 | 52.46 | $12.06 | 6900 |
| 2022-01-21 | 54.58 | $12.19 | 6000 |
| 2022-01-20 | 57.46 | $12.36 | 330 |
| 2022-01-19 | 57.21 | $12.34 | 300 |
| 2022-01-18 | 57.70 | $12.37 | 900 |
| 2022-01-14 | 55.53 | $12.19 | 3600 |
| 2022-01-13 | 55.68 | $12.20 | 1848 |
| 2022-01-12 | 56.26 | $12.24 | 7800 |
| 2022-01-11 | 51.47 | $11.84 | — |
| 2022-01-10 | 51.47 | $11.84 | 802 |
| 2022-01-07 | 53.73 | $12.01 | 500 |
| 2022-01-06 | 52.08 | $11.87 | 1234 |
| 2022-01-05 | 51.85 | $11.85 | 1042 |
| 2022-01-04 | 55.98 | $12.17 | 6100 |
| 2022-01-03 | 53.56 | $11.95 | — |
| 2021-12-31 | 53.56 | $11.95 | 900 |
| 2021-12-30 | 54.17 | $12.00 | 3900 |
| 2021-12-29 | 54.07 | $11.99 | 13210 |
| 2021-12-28 | 46.97 | $11.34 | — |
| 2021-12-27 | 46.97 | $11.34 | 413 |
| 2021-12-23 | 53.78 | $11.93 | 3300 |
| 2021-12-22 | 53.35 | $11.89 | 904 |
| 2021-12-21 | 50.11 | $11.60 | 400 |
| 2021-12-20 | 47.10 | $11.35 | 6336 |
| 2021-12-17 | 50.58 | $11.65 | 9000 |
| 2021-12-16 | 53.32 | $11.87 | 32900 |
| 2021-12-15 | 46.42 | $11.32 | 304 |
| 2021-12-14 | 44.44 | $11.18 | 102 |
| 2021-12-13 | 45.23 | $11.25 | 129 |
| 2021-12-10 | 45.34 | $11.26 | 13950 |
| 2021-12-09 | 45.34 | $11.26 | 500 |
| 2021-12-08 | 48.21 | $11.53 | 117 |
| 2021-12-07 | 49.08 | $11.61 | 2700 |
| 2021-12-06 | 45.70 | $11.32 | 4600 |
| 2021-12-03 | 40.80 | $10.94 | 800 |
| 2021-12-02 | 47.06 | $11.53 | 300 |
| 2021-12-01 | 42.52 | $11.21 | 516 |
| 2021-11-30 | 40.55 | $11.08 | 14808 |
| 2021-11-29 | 45.18 | $11.49 | 20675 |
| 2021-11-26 | 45.18 | $11.49 | 1044 |
| 2021-11-24 | 51.53 | $11.98 | 400 |
| 2021-11-23 | 52.83 | $12.07 | 200 |
| 2021-11-22 | 53.54 | $12.12 | 5500 |
| 2021-11-19 | 52.45 | $12.03 | 7900 |
| 2021-11-18 | 56.07 | $12.29 | 7200 |
| 2021-11-17 | 55.74 | $12.26 | 14129 |
| 2021-11-16 | 62.03 | $12.68 | 3018 |
| 2021-11-15 | 63.32 | $12.76 | 11121 |
| 2021-11-12 | 70.48 | $13.17 | 6312 |
| 2021-11-11 | 69.53 | $13.05 | 15400 |
| 2021-11-10 | 66.89 | $12.74 | 1115 |
| 2021-11-09 | 68.90 | $12.85 | 14222 |
| 2021-11-08 | 63.61 | $12.29 | 500 |
| 2021-11-05 | 61.62 | $12.11 | 600 |
| 2021-11-04 | 61.97 | $12.13 | 2502 |
| 2021-11-03 | 59.87 | $11.94 | 923 |
| 2021-11-02 | 56.75 | $11.68 | 1747 |
| 2021-11-01 | 55.62 | $11.59 | 2545 |
| 2021-10-29 | 58.20 | $11.75 | 2146 |
| 2021-10-28 | 56.15 | $11.58 | 6647 |
| 2021-10-27 | 52.65 | $11.31 | 200 |
| 2021-10-26 | 52.94 | $11.33 | 541 |
| 2021-10-25 | 50.14 | $11.12 | 2000 |
| 2021-10-22 | 54.08 | $11.39 | 400 |
| 2021-10-21 | 53.57 | $11.35 | 1130 |
| 2021-10-20 | 55.18 | $11.46 | 4900 |
| 2021-10-19 | 49.38 | $11.02 | 900 |
| 2021-10-18 | 47.63 | $10.90 | 726 |
| 2021-10-15 | 49.39 | $11.03 | 6700 |
| 2021-10-14 | 39.20 | $10.41 | 900 |
| 2021-10-13 | 36.87 | $10.29 | 1116 |
| 2021-10-12 | 38.38 | $10.42 | 634 |
| 2021-10-11 | 40.33 | $10.58 | 24037 |
| 2021-10-08 | 40.33 | $10.58 | 400 |
| 2021-10-07 | 40.91 | $10.63 | 200 |
| 2021-10-06 | 34.42 | $10.27 | 4014 |
| 2021-10-05 | 36.76 | $10.49 | 1300 |
| 2021-10-04 | 37.31 | $10.54 | 700 |
| 2021-10-01 | 41.04 | $10.86 | 700 |
| 2021-09-30 | 43.35 | $11.04 | 3100 |
| 2021-09-29 | 40.70 | $10.89 | 300 |
| 2021-09-28 | 42.20 | $11.01 | 2330 |
| 2021-09-27 | 45.09 | $11.23 | 3647 |
| 2021-09-24 | 46.05 | $11.30 | 400 |
| 2021-09-23 | 46.86 | $11.36 | 25718 |
| 2021-09-22 | 46.86 | $11.36 | 700 |
| 2021-09-21 | 45.71 | $11.28 | 4204 |
| 2021-09-20 | 45.15 | $11.24 | 6411 |
| 2021-09-17 | 54.20 | $11.92 | 2622 |
| 2021-09-16 | 55.44 | $12.00 | 17701 |
| 2021-09-15 | 53.01 | $11.81 | 400 |
| 2021-09-14 | 50.58 | $11.63 | 500 |
| 2021-09-13 | 54.44 | $11.89 | 4100 |
| 2021-09-10 | 58.68 | $12.15 | 26559 |
| 2021-09-09 | 58.68 | $12.15 | 1100 |
| 2021-09-08 | 55.68 | $11.90 | 401 |
| 2021-09-07 | 61.64 | $12.25 | 2600 |
| 2021-09-03 | 61.53 | $12.24 | 5800 |
| 2021-09-02 | 61.20 | $12.21 | 4300 |
| 2021-09-01 | 60.89 | $12.18 | 3400 |
| 2021-08-31 | 58.80 | $11.98 | 3026 |
| 2021-08-30 | 57.95 | $11.90 | 1718 |
| 2021-08-27 | 61.11 | $12.11 | 2112 |
| 2021-08-26 | 62.49 | $12.20 | 17700 |
| 2021-08-25 | 64.82 | $12.35 | 18317 |
| 2021-08-24 | 59.13 | $11.76 | 5200 |
| 2021-08-23 | 57.00 | $11.57 | 7232 |
| 2021-08-20 | 55.74 | $11.46 | 33000 |
| 2021-08-19 | 52.60 | $11.20 | 3838 |
| 2021-08-18 | 56.87 | $11.49 | 7600 |
| 2021-08-17 | 53.93 | $11.25 | 1208 |
| 2021-08-16 | 62.35 | $11.75 | 21831 |
| 2021-08-13 | 56.25 | $11.28 | 4500 |
| 2021-08-12 | 51.83 | $11.00 | 12917 |
| 2021-08-11 | 55.64 | $11.20 | 5300 |
| 2021-08-10 | 54.86 | $11.15 | 2007 |
| 2021-08-09 | 54.86 | $11.15 | 1208 |
| 2021-08-06 | 54.27 | $11.11 | 1200 |
| 2021-08-05 | 57.65 | $11.30 | 16917 |
| 2021-08-04 | 51.79 | $10.91 | 18400 |
| 2021-08-03 | 54.94 | $11.08 | 200 |
| 2021-08-02 | 54.94 | $11.08 | 3243 |
| 2021-07-30 | 51.67 | $10.87 | 200 |
| 2021-07-29 | 51.19 | $10.84 | 7200 |
| 2021-07-28 | 48.08 | $10.65 | 2520 |
| 2021-07-27 | 46.72 | $10.57 | 1920 |
| 2021-07-26 | 50.31 | $10.80 | 9600 |
| 2021-07-23 | 47.30 | $10.62 | 2115 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.06
2026-07-21
Close Price
$10.66
Vol: 18999
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -29.06 | $10.66 | 18999 |
| 2026-07-20 | -25.64 | $10.70 | 34200 |
| 2026-07-17 | -21.37 | $10.75 | 3910 |
| 2026-07-16 | -1.71 | $10.98 | 43800 |
| 2026-07-15 | -38.46 | $10.39 | 200 |
| 2026-07-14 | -38.46 | $10.39 | 200 |
| 2026-07-13 | -38.46 | $10.39 | 16416 |
| 2026-07-10 | -40.66 | $10.37 | 31037 |
| 2026-07-09 | -57.58 | $10.17 | 14700 |
| 2026-07-08 | -60.61 | $10.14 | 85000 |
| 2026-07-07 | -50.51 | $10.24 | 41900 |
| 2026-07-06 | -38.38 | $10.36 | 12200 |
| 2026-07-02 | -34.23 | $10.36 | 49842 |
| 2026-07-01 | -63.64 | $9.83 | 500 |
| 2026-06-30 | -63.64 | $9.83 | 500 |
| 2026-06-29 | -63.64 | $9.83 | 60400 |
| 2026-06-26 | -55.56 | $9.94 | 2900 |
| 2026-06-25 | -55.56 | $9.94 | 2900 |
| 2026-06-24 | -55.56 | $9.94 | 26800 |
| 2026-06-23 | -36.11 | $10.22 | 76909 |
| 2026-06-22 | -24.68 | $10.36 | 86905 |
| 2026-06-18 | -12.69 | $10.49 | 1.1M |
| 2026-06-17 | -14.21 | $10.46 | 2908 |
| 2026-06-16 | 0.00 | $10.66 | 43840 |
| 2026-06-15 | -0.57 | $10.51 | 58800 |
| 2026-06-12 | -0.66 | $10.28 | 34600 |
| 2026-06-11 | -12.84 | $10.06 | 8615 |
| 2026-06-10 | -29.05 | $9.82 | 10508 |
| 2026-06-09 | -19.59 | $9.96 | 14942 |
| 2026-06-08 | -16.89 | $10.00 | 6330 |
| 2026-06-05 | -27.03 | $9.85 | 18009 |
| 2026-06-04 | -35.81 | $9.72 | 137043 |
| 2026-06-03 | -25.00 | $9.31 | 200 |
| 2026-06-02 | -25.00 | $9.31 | 200 |
| 2026-06-01 | -23.38 | $9.31 | 1000 |
| 2026-05-29 | 0.00 | $9.30 | 200 |
| 2026-05-28 | 0.00 | $9.30 | 200 |
| 2026-05-27 | 0.00 | $9.30 | 200 |
| 2026-05-26 | 0.00 | $9.30 | 200 |
| 2026-05-22 | 0.00 | $9.30 | 11000 |
| 2026-05-21 | -59.15 | $8.77 | 8618 |
| 2026-05-20 | -50.70 | $8.83 | 200 |
| 2026-05-19 | -61.96 | $8.83 | 200 |
| 2026-05-18 | -61.96 | $8.83 | 100 |
| 2026-05-15 | -62.37 | $8.83 | — |
| 2026-05-14 | -62.37 | $8.83 | 100 |
| 2026-05-13 | -62.37 | $8.83 | 146 |
| 2026-05-12 | -35.48 | $9.08 | 100 |
| 2026-05-11 | -35.48 | $9.08 | 100 |
| 2026-05-08 | -27.96 | $9.15 | 8 |
| 2026-05-07 | -27.96 | $9.15 | 2300 |
| 2026-05-06 | -34.41 | $9.09 | 2107 |
| 2026-05-05 | -37.63 | $9.06 | 8700 |
| 2026-05-04 | -63.30 | $8.72 | 2800 |
| 2026-05-01 | -63.30 | $8.72 | 2800 |
| 2026-04-30 | -63.30 | $8.72 | 2800 |
| 2026-04-29 | -85.32 | $8.48 | 3641 |
| 2026-04-28 | -23.89 | $9.14 | 100 |
| 2026-04-27 | -23.89 | $9.14 | 100 |
| 2026-04-24 | -23.89 | $9.14 | 100 |
| 2026-04-23 | -23.89 | $9.14 | 101 |
| 2026-04-22 | -15.00 | $9.23 | 1009 |
| 2026-04-21 | -15.00 | $9.23 | 100 |
| 2026-04-20 | 0.00 | $9.41 | 4800 |
| 2026-04-17 | 0.00 | $9.28 | 200 |
| 2026-04-16 | 0.00 | $9.16 | 100 |
| 2026-04-15 | 0.00 | $9.03 | 3300 |
| 2026-04-14 | -10.00 | $8.84 | 3300 |
| 2026-04-13 | -10.00 | $8.84 | 3600 |
| 2026-04-10 | -28.57 | $8.71 | 100 |
| 2026-04-09 | -38.27 | $8.71 | 200 |
| 2026-04-08 | -47.37 | $8.71 | 200 |
| 2026-04-07 | -73.68 | $8.46 | 200 |
| 2026-04-06 | -74.74 | $8.45 | 31309 |
| 2026-04-02 | -80.36 | $8.43 | 2242 |
| 2026-04-01 | -68.53 | $8.66 | 100 |
| 2026-03-31 | -95.10 | $8.28 | 100 |
| 2026-03-30 | -95.10 | $8.28 | 1500 |
| 2026-03-27 | -93.01 | $8.31 | 100 |
| 2026-03-26 | -93.79 | $8.31 | 100 |
| 2026-03-25 | -94.15 | $8.31 | 900 |
| 2026-03-24 | -100.00 | $8.22 | 3910 |
| 2026-03-23 | -94.64 | $8.33 | 16200 |
| 2026-03-20 | -90.48 | $8.40 | 422 |
| 2026-03-19 | -100.00 | $8.24 | 1038 |
| 2026-03-18 | -100.00 | $8.55 | 200 |
| 2026-03-17 | -82.98 | $8.91 | 101 |
| 2026-03-16 | -100.00 | $8.67 | 100 |
| 2026-03-13 | -96.69 | $8.91 | 29 |
| 2026-03-12 | -96.69 | $8.91 | 5423 |
| 2026-03-11 | -74.80 | $9.16 | 16100 |
| 2026-03-10 | -74.80 | $9.16 | 40009 |
| 2026-03-09 | -86.18 | $9.02 | 4435 |
| 2026-03-06 | -60.98 | $9.33 | 100 |
| 2026-03-05 | -31.88 | $9.64 | 100 |
| 2026-03-04 | -31.88 | $9.64 | 100 |
| 2026-03-03 | -31.88 | $9.64 | 100 |
| 2026-03-02 | -31.88 | $9.64 | 105 |
| 2026-02-27 | -20.29 | $9.80 | 900 |
| 2026-02-26 | -16.67 | $9.85 | 1200 |
| 2026-02-25 | -33.33 | $9.62 | 4800 |
| 2026-02-24 | -35.51 | $9.59 | 73200 |
| 2026-02-23 | -28.77 | $9.66 | 200 |
| 2026-02-20 | -28.77 | $9.66 | 3426 |
| 2026-02-19 | -40.82 | $9.48 | 100 |
| 2026-02-18 | -27.63 | $9.66 | 35820 |
| 2026-02-17 | 0.00 | $9.67 | 89826 |
| 2026-02-13 | -46.15 | $8.91 | 27300 |
| 2026-02-12 | -25.42 | $8.91 | 100 |
| 2026-02-11 | -29.66 | $8.86 | 23400 |
| 2026-02-10 | -12.71 | $9.06 | 10000 |
| 2026-02-09 | -6.78 | $9.13 | 3900 |
| 2026-02-06 | -2.04 | $8.99 | 14009 |
| 2026-02-05 | -31.63 | $8.70 | 100 |
| 2026-02-04 | -31.63 | $8.70 | 100 |
| 2026-02-03 | -31.63 | $8.70 | 100 |
| 2026-02-02 | -30.61 | $8.71 | 900 |
| 2026-01-30 | -5.10 | $8.96 | 105 |
| 2026-01-29 | -2.04 | $8.99 | 10400 |
| 2026-01-28 | -11.49 | $8.80 | 6700 |
| 2026-01-27 | -11.49 | $8.80 | 6811 |
| 2026-01-26 | -28.92 | $8.62 | 100 |
| 2026-01-23 | -28.92 | $8.62 | 120 |
| 2026-01-22 | -30.12 | $8.61 | 200 |
| 2026-01-21 | -30.12 | $8.61 | 2100 |
| 2026-01-20 | 0.00 | $8.86 | 1800 |
| 2026-01-16 | -4.88 | $8.81 | 5000 |
| 2026-01-15 | -42.59 | $8.34 | 6200 |
| 2026-01-14 | -100.00 | $8.09 | 5700 |
| 2026-01-13 | -86.05 | $8.20 | 5700 |
| 2026-01-12 | -86.05 | $8.20 | 5700 |
| 2026-01-09 | -77.08 | $8.20 | 9900 |
| 2026-01-08 | -79.17 | $8.19 | 100 |
| 2026-01-07 | -79.17 | $8.19 | 100 |
| 2026-01-06 | -71.70 | $8.19 | 100 |
| 2026-01-05 | -71.70 | $8.19 | 200 |
| 2026-01-02 | -52.73 | $8.28 | 100 |
| 2025-12-31 | -52.73 | $8.28 | 100 |
| 2025-12-30 | -52.73 | $8.28 | 100 |
| 2025-12-29 | -52.73 | $8.28 | 200 |
| 2025-12-26 | -50.91 | $8.29 | 500 |
| 2025-12-24 | 0.00 | $8.57 | — |
| 2025-12-23 | 0.00 | $8.57 | 100 |
| 2025-12-22 | -16.95 | $8.40 | 200 |
| 2025-12-19 | -16.13 | $8.40 | 200 |
| 2025-12-18 | -16.13 | $8.40 | 200 |
| 2025-12-17 | -19.35 | $8.38 | 1911 |
| 2025-12-16 | -7.58 | $8.41 | 3438 |
| 2025-12-15 | -36.51 | $8.20 | 1824 |
| 2025-12-12 | -36.84 | $8.15 | 800 |
| 2025-12-11 | -44.74 | $8.09 | 1300 |
| 2025-12-10 | -35.90 | $8.17 | 3300 |
| 2025-12-09 | -19.23 | $8.30 | 3400 |
| 2025-12-08 | -42.31 | $8.12 | 6814 |
| 2025-12-05 | -52.56 | $8.04 | 32748 |
| 2025-12-04 | -55.13 | $8.02 | 3700 |
| 2025-12-03 | -55.13 | $8.02 | 3700 |
| 2025-12-02 | -51.28 | $8.05 | 300 |
| 2025-12-01 | -21.79 | $8.28 | 11001 |
| 2025-11-28 | -6.41 | $8.40 | 12300 |
| 2025-11-26 | -42.31 | $8.12 | 26803 |
| 2025-11-25 | -71.91 | $7.92 | — |
| 2025-11-24 | -76.85 | $7.92 | 3407 |
| 2025-11-21 | -76.85 | $7.92 | 30600 |
| 2025-11-20 | -78.70 | $7.90 | 100 |
| 2025-11-19 | -78.70 | $7.90 | 120 |
| 2025-11-18 | -86.11 | $7.82 | 7900 |
| 2025-11-17 | -81.48 | $7.87 | 2500 |
| 2025-11-14 | -81.48 | $7.87 | 2500 |
| 2025-11-13 | -57.95 | $8.29 | 3507 |
| 2025-11-12 | -21.74 | $8.45 | 3200 |
| 2025-11-11 | -21.74 | $8.45 | 9600 |
| 2025-11-10 | -16.67 | $8.40 | 8507 |
| 2025-11-07 | -20.00 | $8.32 | 2700 |
| 2025-11-06 | -20.00 | $8.32 | 2700 |
| 2025-11-05 | -20.00 | $8.32 | 3045 |
| 2025-11-04 | -23.33 | $8.24 | 2700 |
| 2025-11-03 | -22.50 | $8.26 | 2700 |
| 2025-10-31 | -19.17 | $8.34 | 3002 |
| 2025-10-30 | -17.50 | $8.38 | 200 |
| 2025-10-29 | -10.00 | $8.56 | 100 |
| 2025-10-28 | -10.00 | $8.56 | 13145 |
| 2025-10-27 | -12.92 | $8.49 | 16909 |
| 2025-10-24 | -13.75 | $8.47 | 19900 |
| 2025-10-23 | -28.75 | $8.11 | 16800 |
| 2025-10-22 | -31.67 | $8.04 | 10500 |
| 2025-10-21 | -33.75 | $7.99 | 100 |
| 2025-10-20 | -36.25 | $7.93 | 17400 |
| 2025-10-17 | -15.00 | $8.44 | 19022 |
| 2025-10-16 | -49.03 | $7.19 | — |
| 2025-10-15 | -49.03 | $7.19 | 2000 |
| 2025-10-14 | -100.00 | $6.40 | — |
| 2025-10-13 | -100.00 | $6.40 | 1518 |
| 2025-10-10 | -100.00 | $7.24 | 97529 |
| 2025-10-09 | -100.00 | $7.25 | 1400 |
| 2025-10-08 | -77.61 | $7.43 | 6300 |
| 2025-10-07 | 0.00 | $7.95 | — |
| 2025-10-06 | 0.00 | $7.95 | — |
| 2025-10-03 | 0.00 | $7.95 | — |
| 2025-10-02 | 0.00 | $7.95 | 2300 |
| 2025-10-01 | 0.00 | $7.76 | 245 |
| 2025-09-30 | 0.00 | $7.74 | — |
| 2025-09-29 | 0.00 | $7.74 | 1600 |
| 2025-09-26 | 0.00 | $7.72 | 106 |
| 2025-09-25 | -8.57 | $7.60 | — |
| 2025-09-24 | -8.57 | $7.60 | — |
| 2025-09-23 | -8.57 | $7.60 | 43903 |
| 2025-09-22 | -97.14 | $7.29 | — |
| 2025-09-19 | -97.14 | $7.29 | 11200 |
| 2025-09-18 | -40.82 | $7.43 | 4300 |
| 2025-09-17 | -16.28 | $7.49 | 2100 |
| 2025-09-16 | 0.00 | $7.63 | — |
| 2025-09-15 | 0.00 | $7.63 | 10100 |
| 2025-09-12 | -4.88 | $7.55 | 8100 |
| 2025-09-11 | -4.62 | $7.39 | — |
| 2025-09-10 | -15.07 | $7.39 | 7500 |
| 2025-09-09 | -24.66 | $7.32 | 18200 |
| 2025-09-08 | -10.96 | $7.42 | — |
| 2025-09-05 | -10.96 | $7.42 | — |
| 2025-09-04 | -10.96 | $7.42 | — |
| 2025-09-03 | -26.97 | $7.42 | 500 |
| 2025-09-02 | -36.26 | $7.35 | 1200 |
| 2025-08-29 | -48.21 | $7.35 | 5600 |
| 2025-08-28 | -49.11 | $7.34 | 1016 |
| 2025-08-27 | -42.86 | $7.41 | — |
| 2025-08-26 | -42.86 | $7.41 | — |
| 2025-08-25 | -42.86 | $7.41 | — |
| 2025-08-22 | -47.97 | $7.41 | 35900 |
| 2025-08-21 | -64.23 | $7.21 | 4949 |
| 2025-08-20 | -63.41 | $7.22 | 4619 |
| 2025-08-19 | -83.90 | $7.17 | 4521 |
| 2025-08-18 | -75.54 | $7.32 | 17219 |
| 2025-08-15 | -68.35 | $7.42 | 4419 |
| 2025-08-14 | -71.22 | $7.38 | 4519 |
| 2025-08-13 | -64.75 | $7.47 | 5049 |
| 2025-08-12 | -84.17 | $7.20 | 4900 |
| 2025-08-11 | -100.00 | $6.98 | 813 |
| 2025-08-08 | -100.00 | $7.12 | — |
| 2025-08-07 | -100.00 | $7.12 | 300 |
| 2025-08-06 | -98.61 | $7.66 | — |
| 2025-08-05 | -98.61 | $7.66 | 14546 |
| 2025-08-04 | -85.71 | $7.89 | — |
| 2025-08-01 | -85.71 | $7.89 | — |
| 2025-07-31 | -78.69 | $7.89 | 3724 |
| 2025-07-30 | -78.87 | $7.81 | — |
| 2025-07-29 | -78.87 | $7.81 | 12400 |
| 2025-07-28 | -52.11 | $8.00 | — |
| 2025-07-25 | -43.02 | $8.00 | — |
| 2025-07-24 | -40.22 | $8.00 | 100 |
| 2025-07-23 | -22.11 | $8.16 | 2400 |
| 2025-07-22 | 0.00 | $8.37 | 32500 |
| 2025-07-21 | -4.46 | $8.16 | 4548 |
| 2025-07-18 | 0.00 | $8.21 | — |
| 2025-07-17 | 0.00 | $8.21 | 9400 |
| 2025-07-16 | -6.45 | $8.08 | 22849 |
| 2025-07-15 | -3.51 | $8.02 | — |
| 2025-07-14 | -3.51 | $8.02 | 15100 |
| 2025-07-11 | -7.09 | $7.96 | 300 |
| 2025-07-10 | 0.00 | $8.06 | 5400 |
| 2025-07-09 | -1.44 | $8.02 | — |
| 2025-07-08 | -1.44 | $8.02 | 11121 |
| 2025-07-07 | 0.00 | $7.81 | 1600 |
| 2025-07-03 | 0.00 | $7.76 | 8500 |
| 2025-07-02 | 0.00 | $7.66 | — |
| 2025-07-01 | 0.00 | $7.66 | — |
| 2025-06-30 | 0.00 | $7.66 | 712 |
| 2025-06-27 | -13.73 | $7.51 | 7500 |
| 2025-06-26 | -8.82 | $7.56 | 2208 |
| 2025-06-25 | -21.57 | $7.43 | 6800 |
| 2025-06-24 | -4.90 | $7.60 | 20200 |
| 2025-06-23 | -1.35 | $7.36 | 53900 |
| 2025-06-20 | -4.92 | $7.21 | 34309 |
| 2025-06-18 | -22.73 | $6.97 | 85200 |
| 2025-06-17 | -20.45 | $6.98 | 13319 |
| 2025-06-16 | -4.55 | $7.05 | 49304 |
| 2025-06-13 | -26.19 | $6.94 | 18500 |
| 2025-06-12 | -66.67 | $6.77 | 176400 |
| 2025-06-11 | -44.83 | $6.79 | 32400 |
| 2025-06-10 | -32.76 | $6.86 | 60712 |
| 2025-06-09 | -48.28 | $6.77 | 2300 |
| 2025-06-06 | -13.33 | $6.95 | 8105 |
| 2025-06-05 | 0.00 | $7.05 | 88700 |
| 2025-06-04 | -46.05 | $6.65 | — |
| 2025-06-03 | -39.33 | $6.65 | 4231 |
| 2025-06-02 | 0.00 | $7.00 | — |
| 2025-05-30 | 0.00 | $7.00 | — |
| 2025-05-29 | 0.00 | $7.00 | — |
| 2025-05-28 | 0.00 | $7.00 | — |
| 2025-05-27 | 0.00 | $7.00 | — |
| 2025-05-23 | 0.00 | $7.00 | 700 |
| 2025-05-22 | -15.38 | $6.84 | — |
| 2025-05-21 | -15.38 | $6.84 | 2137 |
| 2025-05-20 | 0.00 | $7.00 | — |
| 2025-05-19 | 0.00 | $7.00 | — |
| 2025-05-16 | 0.00 | $7.00 | — |
| 2025-05-15 | 0.00 | $7.00 | 30300 |
| 2025-05-14 | 0.00 | $6.47 | — |
| 2025-05-13 | 0.00 | $6.47 | — |
| 2025-05-12 | 0.00 | $6.47 | 3100 |
| 2025-05-09 | 0.00 | $6.38 | 17822 |
| 2025-05-08 | 0.00 | $6.34 | 9402 |
| 2025-05-07 | 0.00 | $6.24 | 11000 |
| 2025-05-06 | -6.41 | $6.11 | 11249 |
| 2025-05-05 | 0.00 | $6.16 | — |
| 2025-05-02 | 0.00 | $6.16 | — |
| 2025-05-01 | 0.00 | $6.16 | 6300 |
| 2025-04-30 | 0.00 | $5.97 | — |
| 2025-04-29 | 0.00 | $5.97 | — |
| 2025-04-28 | 0.00 | $5.97 | 5600 |
| 2025-04-25 | -10.77 | $5.96 | — |
| 2025-04-24 | -10.77 | $5.96 | — |
| 2025-04-23 | -10.77 | $5.96 | 2500 |
| 2025-04-22 | -43.08 | $5.75 | — |
| 2025-04-21 | -43.08 | $5.75 | 817 |
| 2025-04-17 | -30.77 | $5.83 | — |
| 2025-04-16 | -30.77 | $5.83 | 8900 |
| 2025-04-15 | -41.54 | $5.76 | — |
| 2025-04-14 | -41.54 | $5.76 | 8500 |
| 2025-04-11 | -100.00 | $5.38 | — |
| 2025-04-10 | -100.00 | $5.38 | — |
| 2025-04-09 | -100.00 | $5.38 | — |
| 2025-04-08 | -100.00 | $5.38 | 7900 |
| 2025-04-07 | -92.31 | $5.55 | — |
| 2025-04-04 | -92.31 | $5.55 | 3920 |
| 2025-04-03 | -33.96 | $5.91 | 17000 |
| 2025-04-02 | -41.51 | $5.87 | 15200 |
| 2025-04-01 | -28.30 | $5.94 | 37907 |
| 2025-03-31 | -41.51 | $5.87 | 18600 |
| 2025-03-28 | -11.32 | $6.03 | — |
| 2025-03-27 | -11.32 | $6.03 | — |
| 2025-03-26 | -11.32 | $6.03 | — |
| 2025-03-25 | -11.32 | $6.03 | — |
| 2025-03-24 | -11.32 | $6.03 | 7149 |
| 2025-03-21 | -70.00 | $5.81 | — |
| 2025-03-20 | -70.00 | $5.81 | — |
| 2025-03-19 | -70.00 | $5.81 | — |
| 2025-03-18 | -70.00 | $5.81 | — |
| 2025-03-17 | -70.00 | $5.81 | — |
| 2025-03-14 | -70.00 | $5.81 | — |
| 2025-03-13 | -70.00 | $5.81 | 18000 |
| 2025-03-12 | -65.00 | $5.83 | 28314 |
| 2025-03-11 | -35.00 | $5.95 | 26100 |
| 2025-03-10 | -57.50 | $5.86 | — |
| 2025-03-07 | -70.18 | $5.86 | 500 |
| 2025-03-06 | -54.24 | $5.96 | 43419 |
| 2025-03-05 | -68.57 | $5.91 | 16718 |
| 2025-03-04 | -100.00 | $5.69 | 23400 |
| 2025-03-03 | -97.96 | $5.78 | 5302 |
| 2025-02-28 | -100.00 | $5.76 | — |
| 2025-02-27 | -100.00 | $5.76 | — |
| 2025-02-26 | -100.00 | $5.76 | — |
| 2025-02-25 | -100.00 | $5.76 | 100 |
| 2025-02-24 | -73.68 | $6.04 | — |
| 2025-02-21 | -73.68 | $6.04 | 19700 |
| 2025-02-20 | -86.32 | $5.92 | — |
| 2025-02-19 | -86.32 | $5.92 | 100 |
| 2025-02-18 | -97.89 | $5.81 | — |
| 2025-02-14 | -97.89 | $5.81 | — |
| 2025-02-13 | -97.89 | $5.81 | — |
| 2025-02-12 | -97.89 | $5.81 | 5700 |
| 2025-02-11 | -100.00 | $5.89 | — |
| 2025-02-10 | -100.00 | $5.89 | 20600 |
| 2025-02-07 | -94.95 | $5.97 | 16800 |
| 2025-02-06 | -82.50 | $6.25 | 10420 |
| 2025-02-05 | -73.75 | $6.32 | 5437 |
| 2025-02-04 | -44.74 | $6.74 | 2900 |
| 2025-02-03 | -100.00 | $6.53 | 2900 |
| 2025-01-31 | -72.41 | $6.72 | — |
| 2025-01-30 | -79.49 | $6.72 | — |
| 2025-01-29 | -79.49 | $6.72 | — |
| 2025-01-28 | -79.49 | $6.72 | 200 |
| 2025-01-27 | -82.05 | $6.71 | — |
| 2025-01-24 | -82.05 | $6.71 | — |
| 2025-01-23 | -82.05 | $6.71 | 2845 |
| 2025-01-22 | -100.00 | $6.64 | — |
| 2025-01-21 | -100.00 | $6.64 | — |
| 2025-01-17 | -100.00 | $6.64 | — |
| 2025-01-16 | -100.00 | $6.64 | — |
| 2025-01-15 | -100.00 | $6.64 | 2915 |
| 2025-01-14 | -98.59 | $6.91 | — |
| 2025-01-13 | -98.73 | $6.91 | — |
| 2025-01-10 | -98.73 | $6.91 | — |
| 2025-01-08 | -98.88 | $6.91 | — |
| 2025-01-07 | -98.89 | $6.91 | — |
| 2025-01-06 | -98.89 | $6.91 | — |
| 2025-01-03 | -99.12 | $6.91 | 11500 |
| 2025-01-02 | -100.00 | $6.93 | 100 |
| 2024-12-31 | -97.12 | $7.03 | — |
| 2024-12-30 | -97.12 | $7.03 | — |
| 2024-12-27 | -97.12 | $7.03 | — |
| 2024-12-26 | -97.12 | $7.03 | — |
| 2024-12-24 | -97.12 | $7.03 | — |
| 2024-12-23 | -97.12 | $7.03 | 505 |
| 2024-12-20 | -88.46 | $7.12 | 2500 |
| 2024-12-19 | -100.00 | $7.20 | — |
| 2024-12-18 | -100.00 | $7.20 | 3600 |
| 2024-12-17 | -100.00 | $7.23 | 700 |
| 2024-12-16 | -64.94 | $7.54 | 4000 |
| 2024-12-13 | -52.38 | $7.60 | 17500 |
| 2024-12-12 | -41.67 | $7.69 | — |
| 2024-12-11 | -41.67 | $7.69 | 302 |
| 2024-12-10 | -28.41 | $7.79 | — |
| 2024-12-09 | -28.41 | $7.79 | 1800 |
| 2024-12-06 | -29.00 | $7.75 | 200 |
| 2024-12-05 | 0.00 | $8.04 | — |
| 2024-12-04 | 0.00 | $8.04 | 105 |
| 2024-12-03 | 0.00 | $7.99 | 800 |
| 2024-12-02 | -7.35 | $7.67 | — |
| 2024-11-29 | -7.35 | $7.67 | 100 |
| 2024-11-27 | -1.47 | $7.71 | 2700 |
| 2024-11-26 | 0.00 | $7.56 | — |
| 2024-11-25 | 0.00 | $7.56 | 44200 |
| 2024-11-22 | -55.77 | $7.27 | 216 |
| 2024-11-21 | -11.54 | $7.50 | 111900 |
| 2024-11-20 | -19.51 | $7.37 | 8842 |
| 2024-11-19 | -36.59 | $7.30 | 11000 |
| 2024-11-18 | 0.00 | $7.45 | 44900 |
| 2024-11-15 | -28.13 | $7.27 | 11900 |
| 2024-11-14 | -43.75 | $7.22 | — |
| 2024-11-13 | -43.75 | $7.22 | 19100 |
| 2024-11-12 | -48.78 | $7.16 | — |
| 2024-11-11 | -43.48 | $7.16 | 5700 |
| 2024-11-08 | -63.04 | $7.07 | 5000 |
| 2024-11-07 | 0.00 | $7.36 | — |
| 2024-11-06 | 0.00 | $7.36 | — |
| 2024-11-05 | 0.00 | $7.36 | 1500 |
| 2024-11-04 | -14.52 | $7.12 | 200 |
| 2024-11-01 | 0.00 | $7.20 | — |
| 2024-10-31 | 0.00 | $7.20 | 230 |
| 2024-10-30 | 0.00 | $7.20 | 2100 |
| 2024-10-29 | -3.64 | $7.12 | — |
| 2024-10-28 | -3.64 | $7.12 | 300 |
| 2024-10-25 | 0.00 | $7.14 | — |
| 2024-10-24 | 0.00 | $7.14 | — |
| 2024-10-23 | 0.00 | $7.14 | — |
| 2024-10-22 | 0.00 | $7.14 | — |
| 2024-10-21 | 0.00 | $7.14 | — |
| 2024-10-18 | 0.00 | $7.14 | — |
| 2024-10-17 | 0.00 | $7.14 | 5923 |
| 2024-10-16 | 0.00 | $6.95 | 1510 |
| 2024-10-15 | 0.00 | $6.90 | — |
| 2024-10-14 | 0.00 | $6.90 | — |
| 2024-10-11 | 0.00 | $6.90 | — |
| 2024-10-10 | 0.00 | $6.90 | 21700 |
| 2024-10-09 | -33.33 | $6.59 | — |
| 2024-10-08 | -31.82 | $6.59 | — |
| 2024-10-07 | -22.11 | $6.59 | 500 |
| 2024-10-04 | 0.00 | $6.80 | — |
| 2024-10-03 | 0.00 | $6.80 | — |
| 2024-10-02 | 0.00 | $6.80 | 3737 |
| 2024-10-01 | 0.00 | $6.80 | 137 |
| 2024-09-30 | 0.00 | $6.68 | 240 |
| 2024-09-27 | -5.56 | $6.53 | 1000 |
| 2024-09-26 | 0.00 | $6.57 | 300 |
| 2024-09-25 | 0.00 | $6.57 | — |
| 2024-09-24 | 0.00 | $6.57 | 500 |
| 2024-09-23 | -37.50 | $6.25 | — |
| 2024-09-20 | -38.46 | $6.25 | — |
| 2024-09-19 | -38.46 | $6.25 | — |
| 2024-09-18 | -38.46 | $6.25 | 5700 |
| 2024-09-17 | -40.00 | $6.24 | 4000 |
| 2024-09-16 | -40.00 | $6.24 | 200 |
| 2024-09-13 | -9.86 | $6.43 | 341 |
| 2024-09-12 | -32.39 | $6.27 | 20802 |
| 2024-09-11 | -49.30 | $6.15 | 2500 |
| 2024-09-10 | -91.55 | $5.85 | 2000 |
| 2024-09-09 | -76.00 | $5.93 | 2100 |
| 2024-09-06 | -58.70 | $5.96 | — |
| 2024-09-05 | -58.70 | $5.96 | 2000 |
| 2024-09-04 | -54.35 | $6.00 | 300 |
| 2024-09-03 | -67.39 | $5.88 | 17900 |
| 2024-08-30 | -32.61 | $6.20 | 110 |
| 2024-08-29 | -46.83 | $6.25 | — |
| 2024-08-28 | -46.83 | $6.25 | 5400 |
| 2024-08-27 | -27.78 | $6.49 | — |
| 2024-08-26 | -27.78 | $6.49 | 200 |
| 2024-08-23 | -34.13 | $6.41 | 36625 |
| 2024-08-22 | -51.59 | $6.19 | 23635 |
| 2024-08-21 | -53.17 | $6.17 | 18500 |
| 2024-08-20 | -54.76 | $6.15 | 200 |
| 2024-08-19 | -54.76 | $6.15 | 3725 |
| 2024-08-16 | -83.33 | $5.79 | — |
| 2024-08-15 | -83.33 | $5.79 | — |
| 2024-08-14 | -83.33 | $5.79 | — |
| 2024-08-13 | -83.33 | $5.79 | 9100 |
| 2024-08-12 | -77.78 | $5.86 | 6200 |
| 2024-08-09 | -97.62 | $5.61 | 100942 |
| 2024-08-08 | -97.37 | $6.10 | — |
| 2024-08-07 | -97.37 | $6.10 | — |
| 2024-08-06 | -97.37 | $6.10 | — |
| 2024-08-05 | -97.37 | $6.10 | 2900 |
| 2024-08-02 | 0.00 | $6.84 | — |
| 2024-08-01 | 0.00 | $6.84 | 100 |
| 2024-07-31 | -10.87 | $6.74 | 1500 |
| 2024-07-30 | -8.33 | $6.74 | 700 |
| 2024-07-29 | -20.00 | $6.57 | — |
| 2024-07-26 | -20.00 | $6.57 | — |
| 2024-07-25 | -18.84 | $6.57 | — |
| 2024-07-24 | -16.67 | $6.57 | 100 |
| 2024-07-23 | -1.15 | $6.69 | — |
| 2024-07-22 | -1.11 | $6.69 | 1032 |
| 2024-07-19 | 0.00 | $6.70 | 234 |
| 2024-07-18 | 0.00 | $6.68 | — |
| 2024-07-17 | 0.00 | $6.68 | — |
| 2024-07-16 | 0.00 | $6.68 | — |
| 2024-07-15 | 0.00 | $6.68 | 2600 |
| 2024-07-12 | -13.40 | $6.51 | 310 |
| 2024-07-11 | -24.74 | $6.40 | 135 |
| 2024-07-10 | -26.80 | $6.38 | 78516 |
| 2024-07-09 | -19.59 | $6.45 | — |
| 2024-07-08 | -19.59 | $6.45 | — |
| 2024-07-05 | -19.59 | $6.45 | 406 |
| 2024-07-03 | -12.73 | $6.63 | 5800 |
| 2024-07-02 | -49.09 | $6.23 | 22600 |
| 2024-07-01 | -65.45 | $6.05 | — |
| 2024-06-28 | -65.45 | $6.05 | 212 |
| 2024-06-27 | -65.45 | $6.05 | 3200 |
| 2024-06-26 | -77.27 | $5.92 | 135 |
| 2024-06-25 | -85.45 | $5.83 | 100 |
| 2024-06-24 | -88.18 | $5.80 | 2000 |
| 2024-06-21 | -95.45 | $5.72 | 92400 |
| 2024-06-20 | -89.58 | $5.91 | 28327 |
| 2024-06-18 | -97.83 | $5.87 | 33100 |
| 2024-06-17 | -97.83 | $5.87 | 60742 |
| 2024-06-14 | -95.12 | $5.99 | 24300 |
| 2024-06-13 | -96.00 | $6.05 | 19041 |
| 2024-06-12 | -82.67 | $6.15 | 8500 |
| 2024-06-11 | -100.00 | $6.02 | — |
| 2024-06-10 | -100.00 | $6.02 | 103 |
| 2024-06-07 | -48.00 | $6.53 | — |
| 2024-06-06 | -48.00 | $6.53 | 2500 |
| 2024-06-05 | 0.00 | $6.77 | — |
| 2024-06-04 | 0.00 | $6.77 | 3300 |
| 2024-06-03 | 0.00 | $6.77 | 4232 |
| 2024-05-31 | -8.33 | $6.62 | 1700 |
| 2024-05-30 | -8.33 | $6.62 | 900 |
| 2024-05-29 | -8.33 | $6.62 | 500 |
| 2024-05-28 | -8.33 | $6.62 | 100 |
| 2024-05-24 | -8.33 | $6.62 | — |
| 2024-05-23 | -8.33 | $6.62 | — |
| 2024-05-22 | -8.33 | $6.62 | — |
| 2024-05-21 | -8.33 | $6.62 | 6137 |
| 2024-05-20 | -12.50 | $6.60 | 102 |
| 2024-05-17 | -6.25 | $6.63 | 4700 |
| 2024-05-16 | -2.08 | $6.65 | 1534 |
| 2024-05-15 | -73.53 | $6.27 | — |
| 2024-05-14 | -73.53 | $6.27 | — |
| 2024-05-13 | -73.53 | $6.27 | — |
| 2024-05-10 | -73.53 | $6.27 | — |
| 2024-05-09 | -69.44 | $6.27 | 400 |
| 2024-05-08 | -83.33 | $6.22 | 1111 |
| 2024-05-07 | -63.89 | $6.29 | — |
| 2024-05-06 | -63.89 | $6.29 | 200 |
| 2024-05-03 | -94.44 | $6.18 | 300 |
| 2024-05-02 | -88.89 | $6.20 | 900 |
| 2024-05-01 | -66.67 | $6.28 | 100 |
| 2024-04-30 | -30.56 | $6.41 | — |
| 2024-04-29 | -30.56 | $6.41 | — |
| 2024-04-26 | -30.56 | $6.41 | 300 |
| 2024-04-25 | 0.00 | $6.52 | — |
| 2024-04-24 | 0.00 | $6.52 | — |
| 2024-04-23 | 0.00 | $6.52 | 1600 |
| 2024-04-22 | -10.71 | $6.41 | — |
| 2024-04-19 | -10.71 | $6.41 | 2100 |
| 2024-04-18 | -82.14 | $6.21 | — |
| 2024-04-17 | -82.14 | $6.21 | — |
| 2024-04-16 | -58.97 | $6.21 | 300 |
| 2024-04-15 | -53.85 | $6.23 | — |
| 2024-04-12 | -53.85 | $6.23 | 5100 |
| 2024-04-11 | -48.72 | $6.25 | 3521 |
| 2024-04-10 | -23.08 | $6.35 | 600 |
| 2024-04-09 | 0.00 | $6.44 | 1000 |
| 2024-04-08 | -26.92 | $6.29 | — |
| 2024-04-05 | -23.33 | $6.29 | — |
| 2024-04-04 | -22.95 | $6.29 | 800 |
| 2024-04-03 | -4.92 | $6.40 | 200 |
| 2024-04-02 | -1.64 | $6.42 | 200 |
| 2024-04-01 | -1.64 | $6.42 | — |
| 2024-03-28 | -1.64 | $6.42 | 500 |
| 2024-03-27 | -4.76 | $6.40 | 1623 |
| 2024-03-26 | 0.00 | $6.43 | — |
| 2024-03-25 | 0.00 | $6.43 | 500 |
| 2024-03-22 | -17.31 | $6.21 | 100 |
| 2024-03-21 | -1.92 | $6.29 | 800 |
| 2024-03-20 | 0.00 | $6.30 | 400 |
| 2024-03-19 | -46.15 | $6.06 | 300 |
| 2024-03-18 | -37.88 | $6.19 | 2102 |
| 2024-03-15 | -42.42 | $6.16 | 100 |
| 2024-03-14 | -59.09 | $6.05 | — |
| 2024-03-13 | -59.09 | $6.05 | 5524 |
| 2024-03-12 | -66.67 | $6.00 | 505 |
| 2024-03-11 | -81.69 | $5.91 | 200 |
| 2024-03-08 | -76.06 | $5.95 | 9800 |
| 2024-03-07 | -59.29 | $5.82 | 11600 |
| 2024-03-06 | -47.90 | $5.92 | 1000 |
| 2024-03-05 | -49.58 | $5.90 | 200 |
| 2024-03-04 | -39.50 | $6.02 | 950 |
| 2024-03-01 | -39.50 | $6.02 | 17800 |
| 2024-02-29 | -57.14 | $5.81 | 6300 |
| 2024-02-28 | -52.10 | $5.87 | 1244 |
| 2024-02-27 | -47.06 | $5.93 | 9123 |
| 2024-02-26 | -52.94 | $5.86 | 24900 |
| 2024-02-23 | -48.74 | $5.91 | 15200 |
| 2024-02-22 | -35.29 | $6.07 | 925 |
| 2024-02-21 | -35.29 | $6.07 | 38700 |
| 2024-02-20 | -9.24 | $6.38 | 8710 |
| 2024-02-16 | -5.04 | $6.43 | 17000 |
| 2024-02-15 | -5.04 | $6.43 | 19100 |
| 2024-02-14 | -21.85 | $6.23 | 6200 |
| 2024-02-13 | -34.45 | $6.08 | 1744 |
| 2024-02-12 | -10.08 | $6.37 | 22000 |
| 2024-02-09 | -26.32 | $6.00 | 39000 |
| 2024-02-08 | -42.59 | $5.61 | 22448 |
| 2024-02-07 | -100.00 | $5.30 | 1144 |
| 2024-02-06 | -100.00 | $5.31 | 912 |
| 2024-02-05 | -100.00 | $5.31 | 300 |
| 2024-02-02 | -100.00 | $5.41 | 3200 |
| 2024-02-01 | -85.71 | $5.60 | 3000 |
| 2024-01-31 | -25.71 | $5.75 | 900 |
| 2024-01-30 | -25.71 | $5.75 | 100 |
| 2024-01-29 | -51.43 | $5.66 | 500 |
| 2024-01-26 | 0.00 | $5.84 | 100 |
| 2024-01-25 | -7.89 | $5.84 | 4600 |
| 2024-01-24 | -5.36 | $5.84 | 6850 |
| 2024-01-23 | -5.36 | $5.84 | 500 |
| 2024-01-22 | -44.64 | $5.62 | 9100 |
| 2024-01-19 | -44.64 | $5.62 | 14027 |
| 2024-01-18 | -50.00 | $5.59 | 6000 |
| 2024-01-17 | -50.00 | $5.59 | 2900 |
| 2024-01-16 | -50.00 | $5.59 | 8534 |
| 2024-01-12 | -50.00 | $5.59 | 4900 |
| 2024-01-11 | -36.36 | $5.59 | 2800 |
| 2024-01-10 | -35.00 | $5.59 | 2100 |
| 2024-01-09 | -35.00 | $5.59 | 3700 |
| 2024-01-08 | -38.75 | $5.56 | 5500 |
| 2024-01-05 | -31.25 | $5.62 | 9232 |
| 2024-01-04 | -29.03 | $5.60 | 18800 |
| 2024-01-03 | -40.86 | $5.49 | 19248 |
| 2024-01-02 | -18.28 | $5.70 | 1711 |
| 2023-12-29 | -13.98 | $5.74 | 1600 |
| 2023-12-28 | -7.55 | $5.79 | 1600 |
| 2023-12-27 | 0.00 | $5.87 | 3100 |
| 2023-12-26 | -42.53 | $5.31 | 200 |
| 2023-12-22 | 0.00 | $5.68 | 417 |
| 2023-12-21 | 0.00 | $5.67 | 4127 |
| 2023-12-20 | 0.00 | $5.54 | 600 |
| 2023-12-19 | 0.00 | $5.54 | 21800 |
| 2023-12-18 | 0.00 | $5.47 | 10200 |
| 2023-12-15 | -10.53 | $5.32 | 4000 |
| 2023-12-14 | -9.52 | $5.32 | 16300 |
| 2023-12-13 | -22.86 | $5.29 | 24823 |
| 2023-12-12 | -54.29 | $5.07 | 6000 |
| 2023-12-11 | -32.86 | $5.22 | 14700 |
| 2023-12-08 | -32.86 | $5.22 | 14670 |
| 2023-12-07 | -45.71 | $5.13 | 10800 |
| 2023-12-06 | -72.86 | $4.94 | 8450 |
| 2023-12-05 | -73.97 | $4.94 | 2200 |
| 2023-12-04 | -77.38 | $4.94 | 6500 |
| 2023-12-01 | -69.05 | $5.01 | 1913 |
| 2023-11-30 | -90.48 | $4.83 | 15123 |
| 2023-11-29 | -63.10 | $5.06 | 4500 |
| 2023-11-28 | -65.48 | $5.04 | 13500 |
| 2023-11-27 | -69.05 | $5.01 | 4500 |
| 2023-11-24 | -69.05 | $5.01 | 18900 |
| 2023-11-22 | -69.05 | $5.01 | 19145 |
| 2023-11-21 | -60.71 | $5.08 | 1100 |
| 2023-11-20 | -60.71 | $5.08 | 29200 |
| 2023-11-17 | -54.76 | $5.13 | 13100 |
| 2023-11-16 | -69.05 | $5.01 | 57400 |
| 2023-11-15 | -25.93 | $5.45 | 5500 |
| 2023-11-14 | -25.93 | $5.45 | 7600 |
| 2023-11-13 | -50.91 | $5.32 | 7426 |
| 2023-11-10 | -52.73 | $5.31 | 4050 |
| 2023-11-09 | -52.73 | $5.31 | 2600 |
| 2023-11-08 | -52.73 | $5.31 | 4803 |
| 2023-11-07 | -43.42 | $5.48 | 1550 |
| 2023-11-06 | -43.42 | $5.48 | 10530 |
| 2023-11-03 | -57.89 | $5.37 | 500 |
| 2023-11-02 | -57.89 | $5.37 | 4344 |
| 2023-11-01 | -78.95 | $5.21 | 1800 |
| 2023-10-31 | -93.42 | $5.10 | 4800 |
| 2023-10-30 | -93.42 | $5.10 | 838 |
| 2023-10-27 | -100.00 | $5.05 | 1800 |
| 2023-10-26 | -100.00 | $5.05 | 2020 |
| 2023-10-25 | -100.00 | $5.10 | 1700 |
| 2023-10-24 | -100.00 | $5.10 | 17104 |
| 2023-10-23 | -100.00 | $5.17 | 3000 |
| 2023-10-20 | -100.00 | $5.19 | 2500 |
| 2023-10-19 | -100.00 | $5.25 | 4211 |
| 2023-10-18 | -100.00 | $5.37 | 300 |
| 2023-10-17 | -84.62 | $5.60 | 1218 |
| 2023-10-16 | -98.78 | $5.49 | 18000 |
| 2023-10-13 | -100.00 | $5.55 | 3020 |
| 2023-10-12 | -96.51 | $5.58 | 7446 |
| 2023-10-11 | -75.00 | $5.81 | 1900 |
| 2023-10-10 | -75.00 | $5.81 | 3600 |
| 2023-10-09 | -82.50 | $5.75 | 2000 |
| 2023-10-06 | -82.50 | $5.75 | 3900 |
| 2023-10-05 | -76.25 | $5.80 | 6000 |
| 2023-10-04 | -92.50 | $5.67 | 2100 |
| 2023-10-03 | -92.50 | $5.67 | 4310 |
| 2023-10-02 | -81.25 | $5.76 | 9721 |
| 2023-09-29 | -57.50 | $5.95 | 2816 |
| 2023-09-28 | -56.25 | $5.96 | 5200 |
| 2023-09-27 | -41.25 | $6.08 | 900 |
| 2023-09-26 | -41.25 | $6.08 | 3300 |
| 2023-09-25 | -41.25 | $6.08 | 3349 |
| 2023-09-22 | -43.75 | $6.06 | 7536 |
| 2023-09-21 | -63.64 | $6.06 | 2011 |
| 2023-09-20 | -27.27 | $6.26 | 2500 |
| 2023-09-19 | -20.00 | $6.30 | 600 |
| 2023-09-18 | -20.00 | $6.30 | 13448 |
| 2023-09-15 | 0.00 | $6.41 | 4322 |
| 2023-09-14 | -52.73 | $6.12 | 1100 |
| 2023-09-13 | -52.73 | $6.12 | 11209 |
| 2023-09-12 | -29.09 | $6.25 | 25300 |
| 2023-09-11 | -56.36 | $6.10 | 2400 |
| 2023-09-08 | -94.55 | $5.89 | 1650 |
| 2023-09-07 | -94.55 | $5.89 | 6715 |
| 2023-09-06 | -60.61 | $6.21 | 2200 |
| 2023-09-05 | -60.61 | $6.21 | — |
| 2023-09-01 | -60.61 | $6.21 | 200 |
| 2023-08-31 | -30.00 | $6.29 | 3900 |
| 2023-08-30 | -17.50 | $6.34 | 35834 |
| 2023-08-29 | -30.95 | $6.30 | 61700 |
| 2023-08-28 | -7.14 | $6.40 | — |
| 2023-08-25 | -7.14 | $6.40 | — |
| 2023-08-24 | -7.14 | $6.40 | 200 |
| 2023-08-23 | -21.43 | $6.34 | 5740 |
| 2023-08-22 | -19.05 | $6.35 | — |
| 2023-08-21 | -19.05 | $6.35 | — |
| 2023-08-18 | -19.05 | $6.35 | — |
| 2023-08-17 | -27.66 | $6.35 | 500 |
| 2023-08-16 | -19.15 | $6.39 | 700 |
| 2023-08-15 | -31.48 | $6.38 | 2521 |
| 2023-08-14 | -61.11 | $6.22 | — |
| 2023-08-11 | -61.11 | $6.22 | 2400 |
| 2023-08-10 | -74.07 | $6.15 | 1000 |
| 2023-08-09 | -87.04 | $6.08 | — |
| 2023-08-08 | -87.04 | $6.08 | 600 |
| 2023-08-07 | -79.63 | $6.12 | 713 |
| 2023-08-04 | -72.22 | $6.16 | 64200 |
| 2023-08-03 | -95.45 | $6.13 | 400 |
| 2023-08-02 | -95.45 | $6.13 | 2100 |
| 2023-08-01 | -28.57 | $6.43 | — |
| 2023-07-31 | -28.57 | $6.43 | — |
| 2023-07-28 | -28.57 | $6.43 | — |
| 2023-07-27 | -28.57 | $6.43 | 100 |
| 2023-07-26 | -32.08 | $6.38 | 1030 |
| 2023-07-25 | -47.17 | $6.30 | 125 |
| 2023-07-24 | -37.04 | $6.35 | 100 |
| 2023-07-21 | -11.29 | $6.48 | — |
| 2023-07-20 | -11.29 | $6.48 | — |
| 2023-07-19 | -11.29 | $6.48 | 1342 |
| 2023-07-18 | -41.67 | $6.14 | 5700 |
| 2023-07-17 | -41.67 | $6.14 | 1300 |
| 2023-07-14 | -41.67 | $6.14 | 1300 |
| 2023-07-13 | -41.67 | $6.14 | — |
| 2023-07-12 | -58.00 | $6.14 | — |
| 2023-07-11 | -61.82 | $6.14 | 2232 |
| 2023-07-10 | -68.12 | $6.15 | — |
| 2023-07-07 | -72.15 | $6.15 | 100 |
| 2023-07-06 | -74.68 | $6.13 | — |
| 2023-07-05 | -74.68 | $6.13 | 3133 |
| 2023-07-03 | -65.82 | $6.20 | — |
| 2023-06-30 | -76.72 | $6.20 | — |
| 2023-06-29 | -76.72 | $6.20 | 14913 |
| 2023-06-28 | -92.24 | $6.02 | — |
| 2023-06-27 | -92.50 | $6.02 | 1000 |
| 2023-06-26 | -93.33 | $6.01 | 1200 |
| 2023-06-23 | -100.00 | $5.93 | 16100 |
| 2023-06-22 | -80.83 | $6.16 | 10400 |
| 2023-06-21 | -70.83 | $6.28 | 13638 |
| 2023-06-20 | -85.83 | $6.10 | 14739 |
| 2023-06-16 | -84.17 | $6.12 | 800 |
| 2023-06-15 | -85.83 | $6.10 | 14000 |
| 2023-06-14 | -100.00 | $6.00 | 1301 |
| 2023-06-13 | -93.42 | $6.42 | 800 |
| 2023-06-12 | -98.68 | $6.38 | 8043 |
| 2023-06-09 | -100.00 | $6.51 | 5201 |
| 2023-06-08 | -100.00 | $6.72 | — |
| 2023-06-07 | -77.36 | $6.72 | — |
| 2023-06-06 | -77.36 | $6.72 | — |
| 2023-06-05 | -87.37 | $6.72 | 200 |
| 2023-06-02 | -50.51 | $7.09 | — |
| 2023-06-01 | -52.43 | $7.09 | — |
| 2023-05-31 | -57.02 | $7.09 | — |
| 2023-05-30 | -63.16 | $7.09 | 300 |
| 2023-05-26 | -66.92 | $7.04 | — |
| 2023-05-25 | -68.57 | $7.04 | — |
| 2023-05-24 | -68.57 | $7.04 | — |
| 2023-05-23 | -69.44 | $7.04 | 1125 |
| 2023-05-22 | -72.92 | $6.99 | — |
| 2023-05-19 | -72.92 | $6.99 | — |
| 2023-05-18 | -72.92 | $6.99 | 1100 |
| 2023-05-17 | -72.92 | $6.99 | 101 |
| 2023-05-16 | -72.22 | $7.00 | — |
| 2023-05-15 | -72.41 | $7.00 | 1100 |
| 2023-05-12 | -84.14 | $6.83 | — |
| 2023-05-11 | -84.97 | $6.83 | 1120 |
| 2023-05-10 | -99.35 | $6.61 | 200 |
| 2023-05-09 | -100.00 | $6.63 | 400 |
| 2023-05-08 | -100.00 | $6.69 | 1800 |
| 2023-05-05 | -91.53 | $7.59 | — |
| 2023-05-04 | -91.53 | $7.59 | 2300 |
| 2023-05-03 | -100.00 | $7.65 | 300 |
| 2023-05-02 | -71.43 | $7.93 | — |
| 2023-05-01 | -71.43 | $7.93 | 15028 |
| 2023-04-28 | -46.43 | $8.00 | 3700 |
| 2023-04-27 | -100.00 | $7.85 | 625 |
| 2023-04-26 | -42.86 | $8.04 | — |
| 2023-04-25 | -42.86 | $8.04 | — |
| 2023-04-24 | -30.00 | $8.04 | — |
| 2023-04-21 | -29.03 | $8.04 | — |
| 2023-04-20 | -29.03 | $8.04 | — |
| 2023-04-19 | -29.03 | $8.04 | 100 |
| 2023-04-18 | -25.81 | $8.05 | — |
| 2023-04-17 | -22.86 | $8.05 | 530 |
| 2023-04-14 | -6.67 | $8.09 | 2930 |
| 2023-04-13 | -1.67 | $8.12 | 1200 |
| 2023-04-12 | 0.00 | $8.13 | — |
| 2023-04-11 | 0.00 | $8.13 | 500 |
| 2023-04-10 | -19.72 | $7.97 | 1500 |
| 2023-04-06 | -19.72 | $7.97 | 306 |
| 2023-04-05 | -19.23 | $8.03 | — |
| 2023-04-04 | -19.23 | $8.03 | 128 |
| 2023-04-03 | -24.42 | $8.05 | 10900 |
| 2023-03-31 | -25.84 | $8.06 | 4700 |
| 2023-03-30 | -44.09 | $7.92 | — |
| 2023-03-29 | -50.94 | $7.92 | — |
| 2023-03-28 | -50.94 | $7.92 | 300 |
| 2023-03-27 | -55.14 | $7.88 | 500 |
| 2023-03-24 | -62.83 | $7.82 | 45010 |
| 2023-03-23 | -59.29 | $7.86 | — |
| 2023-03-22 | -62.83 | $7.82 | 300 |
| 2023-03-21 | -63.16 | $7.82 | 3300 |
| 2023-03-20 | -66.67 | $7.78 | 1100 |
| 2023-03-17 | -88.89 | $7.53 | — |
| 2023-03-16 | -88.89 | $7.53 | 7125 |
| 2023-03-15 | -81.82 | $7.64 | 4000 |
| 2023-03-14 | -67.16 | $7.84 | 600 |
| 2023-03-13 | -69.40 | $7.81 | 2000 |
| 2023-03-10 | -100.00 | $7.98 | 200 |
| 2023-03-09 | -100.00 | $8.16 | 310 |
| 2023-03-08 | -100.00 | $8.16 | 500 |
| 2023-03-07 | -100.00 | $8.26 | 100 |
| 2023-03-06 | -100.00 | $8.27 | 200 |
| 2023-03-03 | -100.00 | $8.33 | 100 |
| 2023-03-02 | -93.75 | $8.44 | 6000 |
| 2023-03-01 | -87.50 | $8.46 | 4300 |
| 2023-02-28 | -93.10 | $8.47 | 55436 |
| 2023-02-27 | -86.21 | $8.49 | 6800 |
| 2023-02-24 | -96.55 | $8.46 | — |
| 2023-02-23 | -96.55 | $8.46 | 2000 |
| 2023-02-22 | -86.21 | $8.49 | 713 |
| 2023-02-21 | -100.00 | $8.45 | 1100 |
| 2023-02-17 | -50.00 | $8.56 | 2200 |
| 2023-02-16 | -58.33 | $8.53 | 2400 |
| 2023-02-15 | -18.92 | $8.67 | 26602 |
| 2023-02-14 | 0.00 | $8.74 | 18520 |
| 2023-02-13 | -37.84 | $8.60 | 2430 |
| 2023-02-10 | -43.24 | $8.58 | 46600 |
| 2023-02-09 | -52.27 | $8.51 | 82000 |
| 2023-02-08 | -16.67 | $8.66 | 4100 |
| 2023-02-07 | -38.78 | $8.55 | 1600 |
| 2023-02-06 | -18.92 | $8.60 | 17348 |
| 2023-02-03 | -4.18 | $8.64 | 1730 |
| 2023-02-02 | -2.09 | $8.69 | 4134 |
| 2023-02-01 | -0.79 | $8.72 | 5200 |
| 2023-01-31 | -0.77 | $8.59 | 117106 |
| 2023-01-30 | -1.20 | $8.50 | 12627 |
| 2023-01-27 | -1.59 | $8.49 | — |
| 2023-01-26 | -1.57 | $8.49 | 530 |
| 2023-01-25 | -0.79 | $8.51 | — |
| 2023-01-24 | -0.79 | $8.51 | 1200 |
| 2023-01-23 | -0.38 | $8.50 | 10233 |
| 2023-01-20 | -1.93 | $8.40 | 300 |
| 2023-01-19 | -2.90 | $8.37 | — |
| 2023-01-18 | -2.78 | $8.37 | 200 |
| 2023-01-17 | 0.00 | $8.45 | — |
| 2023-01-13 | 0.00 | $8.45 | 600 |
| 2023-01-12 | 0.00 | $8.40 | 3200 |
| 2023-01-11 | -1.72 | $8.31 | 3231 |
| 2023-01-10 | -3.78 | $8.25 | 9530 |
| 2023-01-09 | -0.69 | $8.34 | 71500 |
| 2023-01-06 | -1.10 | $6.35 | — |
| 2023-01-05 | -1.10 | $6.35 | 4400 |
| 2023-01-04 | 0.00 | $6.28 | 2412 |
| 2023-01-03 | -25.97 | $6.02 | 3030 |
| 2022-12-30 | 0.00 | $6.22 | 302 |
| 2022-12-29 | -1.33 | $6.19 | 2121 |
| 2022-12-28 | -16.92 | $5.99 | 1400 |
| 2022-12-27 | -9.38 | $6.03 | — |
| 2022-12-23 | -9.38 | $6.03 | 200 |
| 2022-12-22 | -35.94 | $5.86 | 3500 |
| 2022-12-21 | 0.00 | $6.09 | 200 |
| 2022-12-20 | -34.62 | $5.79 | 38925 |
| 2022-12-19 | -76.92 | $5.57 | 2200 |
| 2022-12-16 | -88.46 | $5.51 | 8911 |
| 2022-12-15 | -75.61 | $5.66 | 17000 |
| 2022-12-14 | -20.00 | $5.89 | 4300 |
| 2022-12-13 | -50.00 | $5.77 | 5700 |
| 2022-12-12 | -58.33 | $5.72 | 31200 |
| 2022-12-09 | -36.11 | $5.80 | 13010 |
| 2022-12-08 | -60.00 | $5.63 | 4200 |
| 2022-12-07 | -59.62 | $5.62 | 4000 |
| 2022-12-06 | -52.38 | $5.60 | 21100 |
| 2022-12-05 | -20.63 | $5.80 | 2600 |
| 2022-12-02 | -3.17 | $5.91 | 1000 |
| 2022-12-01 | -9.17 | $5.82 | 600 |
| 2022-11-30 | -14.17 | $5.76 | 1300 |
| 2022-11-29 | -29.17 | $5.58 | 1300 |
| 2022-11-28 | -2.50 | $5.90 | — |
| 2022-11-25 | -2.50 | $5.90 | 100 |
| 2022-11-23 | -12.50 | $5.78 | 3500 |
| 2022-11-22 | -23.33 | $5.65 | — |
| 2022-11-21 | -23.33 | $5.65 | 300 |
| 2022-11-18 | -8.33 | $5.83 | 1200 |
| 2022-11-17 | -18.33 | $5.71 | 3403 |
| 2022-11-16 | -14.17 | $5.76 | 10006 |
| 2022-11-15 | -1.67 | $5.91 | 2303 |
| 2022-11-14 | 0.00 | $5.90 | 100 |
| 2022-11-11 | 0.00 | $5.90 | 11900 |
| 2022-11-10 | 0.00 | $5.60 | 3844 |
| 2022-11-09 | -16.05 | $5.41 | — |
| 2022-11-08 | -15.66 | $5.41 | 22600 |
| 2022-11-07 | 0.00 | $5.54 | 6022 |
| 2022-11-04 | 0.00 | $5.50 | 17700 |
| 2022-11-03 | -41.67 | $5.06 | 38700 |
| 2022-11-02 | -12.24 | $5.14 | — |
| 2022-11-01 | -20.37 | $5.14 | — |
| 2022-10-31 | -20.37 | $5.14 | 2908 |
| 2022-10-28 | -16.67 | $5.16 | 1005 |
| 2022-10-27 | -33.33 | $5.07 | 100 |
| 2022-10-26 | -33.33 | $5.07 | 100 |
| 2022-10-25 | -33.33 | $5.07 | 100 |
| 2022-10-24 | -33.33 | $5.07 | 5037 |
| 2022-10-21 | -44.44 | $5.01 | 523 |
| 2022-10-20 | -33.33 | $5.07 | 100 |
| 2022-10-19 | -40.00 | $5.07 | 9400 |
| 2022-10-18 | -45.33 | $5.12 | 400 |
| 2022-10-17 | -92.59 | $4.77 | 100 |
| 2022-10-14 | -93.33 | $4.77 | 100 |
| 2022-10-13 | -94.59 | $4.77 | 210 |
| 2022-10-12 | -100.00 | $4.71 | 1300 |
| 2022-10-11 | -100.00 | $4.74 | 1844 |
| 2022-10-10 | -67.39 | $5.20 | — |
| 2022-10-07 | -76.92 | $5.20 | — |
| 2022-10-06 | -76.92 | $5.20 | 1600 |
| 2022-10-05 | -73.08 | $5.25 | 200 |
| 2022-10-04 | -73.08 | $5.25 | — |
| 2022-10-03 | -73.08 | $5.25 | 300 |
| 2022-09-30 | -95.38 | $4.96 | 325 |
| 2022-09-29 | -100.00 | $4.90 | 700 |
| 2022-09-28 | -88.46 | $5.05 | 700 |
| 2022-09-27 | -100.00 | $4.90 | 8110 |
| 2022-09-26 | -87.50 | $5.15 | 300 |
| 2022-09-23 | -99.17 | $5.01 | 3521 |
| 2022-09-22 | -100.00 | $5.31 | 114 |
| 2022-09-21 | -100.00 | $5.46 | — |
| 2022-09-20 | -100.00 | $5.46 | 900 |
| 2022-09-19 | -98.96 | $5.61 | 100 |
| 2022-09-16 | -99.07 | $5.61 | 25200 |
| 2022-09-15 | -92.31 | $5.73 | 100 |
| 2022-09-14 | -92.44 | $5.73 | 308 |
| 2022-09-13 | -98.74 | $5.66 | 145 |
| 2022-09-12 | -67.30 | $6.16 | 1630 |
| 2022-09-09 | -78.18 | $6.00 | 10502 |
| 2022-09-08 | -86.06 | $5.87 | 500 |
| 2022-09-07 | -92.73 | $5.76 | 2100 |
| 2022-09-06 | -87.27 | $5.85 | 1439 |
| 2022-09-02 | -98.18 | $5.67 | 1032 |
| 2022-09-01 | -98.18 | $5.67 | 3643 |
| 2022-08-31 | -100.00 | $6.01 | 1400 |
| 2022-08-30 | -100.00 | $6.15 | 100 |
| 2022-08-29 | -100.00 | $6.15 | 100 |
| 2022-08-26 | -100.00 | $6.15 | 121 |
| 2022-08-25 | -93.29 | $6.49 | 100 |
| 2022-08-24 | -93.29 | $6.49 | 400 |
| 2022-08-23 | -97.56 | $6.42 | 300 |
| 2022-08-22 | -100.00 | $6.38 | 1009 |
| 2022-08-19 | -83.75 | $6.68 | 525 |
| 2022-08-18 | -75.63 | $6.81 | 100 |
| 2022-08-17 | -75.63 | $6.81 | 4300 |
| 2022-08-16 | -49.38 | $7.23 | 100 |
| 2022-08-15 | -49.38 | $7.23 | 202 |
| 2022-08-12 | -46.25 | $7.28 | 8700 |
| 2022-08-11 | -54.34 | $7.08 | 100 |
| 2022-08-10 | -52.51 | $7.08 | 101 |
| 2022-08-09 | -82.12 | $6.55 | — |
| 2022-08-08 | -82.12 | $6.55 | 147 |
| 2022-08-05 | -83.80 | $6.52 | 5300 |
| 2022-08-04 | -11.73 | $7.81 | 321 |
| 2022-08-03 | 0.00 | $8.02 | 2800 |
| 2022-08-02 | -11.39 | $7.63 | 400 |
| 2022-08-01 | -1.90 | $7.78 | — |
| 2022-07-29 | -1.90 | $7.78 | 5400 |
| 2022-07-28 | -10.57 | $7.33 | 1520 |
| 2022-07-27 | -11.32 | $7.17 | — |
| 2022-07-26 | -11.32 | $7.17 | 200 |
| 2022-07-25 | 0.00 | $7.29 | 1100 |
| 2022-07-22 | 0.00 | $7.26 | 1329 |
| 2022-07-21 | 0.00 | $7.16 | 3304 |
| 2022-07-20 | -13.98 | $7.03 | 8122 |
| 2022-07-19 | -68.82 | $6.52 | 2100 |
| 2022-07-18 | -68.82 | $6.52 | 300 |
| 2022-07-15 | -93.55 | $6.29 | 245 |
| 2022-07-14 | -93.00 | $6.30 | 800 |
| 2022-07-13 | -79.78 | $6.52 | 200 |
| 2022-07-12 | -75.00 | $6.76 | 3100 |
| 2022-07-11 | -79.90 | $6.76 | 3600 |
| 2022-07-08 | -80.56 | $6.76 | 2207 |
| 2022-07-07 | -92.92 | $6.51 | 3850 |
| 2022-07-06 | -93.03 | $6.51 | 414 |
| 2022-07-05 | -100.00 | $6.34 | 200 |
| 2022-07-01 | -100.00 | $6.44 | 3975 |
| 2022-06-30 | -100.00 | $6.44 | 300 |
| 2022-06-29 | -71.79 | $7.10 | 3442 |
| 2022-06-28 | -79.06 | $6.93 | 6900 |
| 2022-06-27 | -73.93 | $7.05 | 3113 |
| 2022-06-24 | -74.36 | $7.04 | 10302 |
| 2022-06-23 | -100.00 | $6.44 | 1200 |
| 2022-06-22 | -94.81 | $6.59 | 21619 |
| 2022-06-21 | -86.58 | $6.78 | 12100 |
| 2022-06-17 | -97.84 | $6.52 | 34943 |
| 2022-06-16 | -90.28 | $6.83 | 8942 |
| 2022-06-15 | -81.09 | $7.15 | 900 |
| 2022-06-14 | -95.02 | $6.87 | 2210 |
| 2022-06-13 | -57.58 | $8.02 | 4100 |
| 2022-06-10 | -57.58 | $8.02 | 10230 |
| 2022-06-09 | -22.73 | $8.48 | 16902 |
| 2022-06-08 | -15.91 | $8.57 | 65000 |
| 2022-06-07 | 0.00 | $8.78 | 13001 |
| 2022-06-06 | -7.32 | $8.60 | 636 |
| 2022-06-03 | -8.94 | $8.58 | 7430 |
| 2022-06-02 | -46.34 | $8.12 | — |
| 2022-06-01 | -46.34 | $8.12 | 1700 |
| 2022-05-31 | -37.01 | $8.26 | 500 |
| 2022-05-27 | -58.27 | $7.99 | — |
| 2022-05-26 | -64.43 | $7.99 | 800 |
| 2022-05-25 | -83.22 | $7.71 | 1200 |
| 2022-05-24 | -79.19 | $7.77 | 1300 |
| 2022-05-23 | -74.50 | $7.84 | 500 |
| 2022-05-20 | -79.87 | $7.76 | — |
| 2022-05-19 | -83.78 | $7.76 | 800 |
| 2022-05-18 | -89.00 | $7.69 | 1600 |
| 2022-05-17 | -100.00 | $7.46 | — |
| 2022-05-16 | -100.00 | $7.46 | — |
| 2022-05-13 | -100.00 | $7.46 | — |
| 2022-05-12 | -100.00 | $7.47 | 3300 |
| 2022-05-11 | -99.01 | $7.69 | 2000 |
| 2022-05-10 | -100.00 | $7.67 | 700 |
| 2022-05-09 | -98.27 | $7.98 | 2800 |
| 2022-05-06 | -100.00 | $8.25 | 400 |
| 2022-05-05 | -84.62 | $8.69 | — |
| 2022-05-04 | -84.62 | $8.69 | 1300 |
| 2022-05-03 | -81.82 | $8.73 | 101 |
| 2022-05-02 | -100.00 | $8.51 | 1700 |
| 2022-04-29 | -84.35 | $8.81 | 710 |
| 2022-04-28 | -100.00 | $8.58 | 203 |
| 2022-04-27 | -100.00 | $8.71 | — |
| 2022-04-26 | -100.00 | $8.71 | 500 |
| 2022-04-25 | -91.34 | $8.89 | 200 |
| 2022-04-22 | -79.53 | $9.04 | 5600 |
| 2022-04-21 | -54.33 | $9.36 | 1500 |
| 2022-04-20 | -29.13 | $9.68 | 600 |
| 2022-04-19 | -55.91 | $9.34 | 13300 |
| 2022-04-18 | -80.32 | $9.03 | — |
| 2022-04-14 | -80.32 | $9.03 | 104 |
| 2022-04-13 | -99.21 | $8.79 | — |
| 2022-04-12 | -99.21 | $8.79 | 37743 |
| 2022-04-11 | -90.52 | $9.00 | 338 |
| 2022-04-08 | -51.72 | $9.45 | 500 |
| 2022-04-07 | -61.21 | $9.34 | 505 |
| 2022-04-06 | -51.72 | $9.45 | 119 |
| 2022-04-05 | -30.17 | $9.70 | 400 |
| 2022-04-04 | -5.17 | $9.99 | 4314 |
| 2022-04-01 | -31.30 | $9.68 | 9000 |
| 2022-03-31 | -7.83 | $9.95 | 600 |
| 2022-03-30 | -5.88 | $10.01 | 7023 |
| 2022-03-29 | -18.60 | $9.94 | 1200 |
| 2022-03-28 | -34.88 | $9.73 | 3100 |
| 2022-03-25 | -28.68 | $9.81 | 100 |
| 2022-03-24 | -24.81 | $9.86 | 21520 |
| 2022-03-23 | -47.29 | $9.57 | 600 |
| 2022-03-22 | -60.56 | $9.45 | — |
| 2022-03-21 | -62.91 | $9.45 | 3400 |
| 2022-03-18 | -51.66 | $9.62 | 18100 |
| 2022-03-17 | -65.52 | $9.49 | 1000 |
| 2022-03-16 | -77.27 | $9.39 | 2100 |
| 2022-03-15 | -92.95 | $9.05 | 1514 |
| 2022-03-14 | -100.00 | $8.91 | 2600 |
| 2022-03-11 | -86.97 | $9.40 | 1017 |
| 2022-03-10 | -89.11 | $9.39 | 400 |
| 2022-03-09 | -87.58 | $9.45 | 2800 |
| 2022-03-08 | -92.99 | $9.28 | 406 |
| 2022-03-07 | -97.09 | $9.20 | 3500 |
| 2022-03-04 | -88.17 | $9.89 | 900 |
| 2022-03-03 | -80.92 | $10.08 | 4000 |
| 2022-03-02 | -77.10 | $10.18 | — |
| 2022-03-01 | -77.10 | $10.18 | — |
| 2022-02-28 | -77.10 | $10.18 | 104 |
| 2022-02-25 | -81.30 | $10.07 | 100 |
| 2022-02-24 | -90.46 | $9.83 | 600 |
| 2022-02-23 | -100.00 | $10.11 | 4300 |
| 2022-02-22 | -98.96 | $10.35 | 5700 |
| 2022-02-18 | -97.40 | $10.38 | 6300 |
| 2022-02-17 | -94.76 | $10.44 | 8300 |
| 2022-02-16 | -100.00 | $10.99 | 1400 |
| 2022-02-15 | -93.33 | $11.16 | 3604 |
| 2022-02-14 | -91.97 | $11.25 | 1947 |
| 2022-02-11 | -88.32 | $11.30 | 119200 |
| 2022-02-10 | -86.21 | $11.76 | 19400 |
| 2022-02-09 | -49.43 | $12.08 | 2208 |
| 2022-02-08 | -66.67 | $11.93 | 2000 |
| 2022-02-07 | -93.10 | $11.70 | 4002 |
| 2022-02-04 | -90.80 | $11.72 | 3300 |
| 2022-02-03 | -79.31 | $11.82 | 310 |
| 2022-02-02 | -36.78 | $12.19 | — |
| 2022-02-01 | -36.78 | $12.19 | 3800 |
| 2022-01-31 | -65.52 | $11.94 | 5214 |
| 2022-01-28 | -52.87 | $12.05 | 10036 |
| 2022-01-27 | -74.71 | $11.86 | 900 |
| 2022-01-26 | -80.46 | $11.81 | 2000 |
| 2022-01-25 | -38.46 | $12.06 | 500 |
| 2022-01-24 | -38.46 | $12.06 | 6900 |
| 2022-01-21 | -27.35 | $12.19 | 6000 |
| 2022-01-20 | -12.82 | $12.36 | 330 |
| 2022-01-19 | -14.53 | $12.34 | 300 |
| 2022-01-18 | -11.11 | $12.37 | 900 |
| 2022-01-14 | -22.31 | $12.19 | 3600 |
| 2022-01-13 | -21.49 | $12.20 | 1848 |
| 2022-01-12 | -4.81 | $12.24 | 7800 |
| 2022-01-11 | -35.29 | $11.84 | — |
| 2022-01-10 | -35.29 | $11.84 | 802 |
| 2022-01-07 | -18.63 | $12.01 | 500 |
| 2022-01-06 | -32.35 | $11.87 | 1234 |
| 2022-01-05 | -34.31 | $11.85 | 1042 |
| 2022-01-04 | -1.98 | $12.17 | 6100 |
| 2022-01-03 | -20.51 | $11.95 | — |
| 2021-12-31 | -19.20 | $11.95 | 900 |
| 2021-12-30 | -15.20 | $12.00 | 3900 |
| 2021-12-29 | -16.00 | $11.99 | 13210 |
| 2021-12-28 | -68.00 | $11.34 | — |
| 2021-12-27 | -68.00 | $11.34 | 413 |
| 2021-12-23 | -20.80 | $11.93 | 3300 |
| 2021-12-22 | -24.00 | $11.89 | 904 |
| 2021-12-21 | -47.20 | $11.60 | 400 |
| 2021-12-20 | -68.70 | $11.35 | 6336 |
| 2021-12-17 | -45.80 | $11.65 | 9000 |
| 2021-12-16 | -31.11 | $11.87 | 32900 |
| 2021-12-15 | -71.85 | $11.32 | 304 |
| 2021-12-14 | -86.21 | $11.18 | 102 |
| 2021-12-13 | -85.97 | $11.25 | 129 |
| 2021-12-10 | -86.09 | $11.26 | 13950 |
| 2021-12-09 | -86.09 | $11.26 | 500 |
| 2021-12-08 | -74.35 | $11.53 | 117 |
| 2021-12-07 | -70.87 | $11.61 | 2700 |
| 2021-12-06 | -83.48 | $11.32 | 4600 |
| 2021-12-03 | -100.00 | $10.94 | 800 |
| 2021-12-02 | -75.66 | $11.53 | 300 |
| 2021-12-01 | -89.82 | $11.21 | 516 |
| 2021-11-30 | -95.58 | $11.08 | 14808 |
| 2021-11-29 | -91.62 | $11.49 | 20675 |
| 2021-11-26 | -91.62 | $11.49 | 1044 |
| 2021-11-24 | -68.11 | $11.98 | 400 |
| 2021-11-23 | -60.62 | $12.07 | 200 |
| 2021-11-22 | -53.59 | $12.12 | 5500 |
| 2021-11-19 | -57.08 | $12.03 | 7900 |
| 2021-11-18 | -44.81 | $12.29 | 7200 |
| 2021-11-17 | -46.23 | $12.26 | 14129 |
| 2021-11-16 | -26.42 | $12.68 | 3018 |
| 2021-11-15 | -21.52 | $12.76 | 11121 |
| 2021-11-12 | -2.71 | $13.17 | 6312 |
| 2021-11-11 | -5.77 | $13.05 | 15400 |
| 2021-11-10 | -16.49 | $12.74 | 1115 |
| 2021-11-09 | -9.22 | $12.85 | 14222 |
| 2021-11-08 | -4.31 | $12.29 | 500 |
| 2021-11-05 | -1.09 | $12.11 | 600 |
| 2021-11-04 | 0.00 | $12.13 | 2502 |
| 2021-11-03 | 0.00 | $11.94 | 923 |
| 2021-11-02 | -4.73 | $11.68 | 1747 |
| 2021-11-01 | -10.81 | $11.59 | 2545 |
| 2021-10-29 | 0.00 | $11.75 | 2146 |
| 2021-10-28 | 0.00 | $11.58 | 6647 |
| 2021-10-27 | -18.11 | $11.31 | 200 |
| 2021-10-26 | -16.54 | $11.33 | 541 |
| 2021-10-25 | -33.07 | $11.12 | 2000 |
| 2021-10-22 | -11.81 | $11.39 | 400 |
| 2021-10-21 | -14.96 | $11.35 | 1130 |
| 2021-10-20 | -6.30 | $11.46 | 4900 |
| 2021-10-19 | -36.97 | $11.02 | 900 |
| 2021-10-18 | -47.06 | $10.90 | 726 |
| 2021-10-15 | -37.19 | $11.03 | 6700 |
| 2021-10-14 | -92.22 | $10.41 | 900 |
| 2021-10-13 | -98.89 | $10.29 | 1116 |
| 2021-10-12 | -91.67 | $10.42 | 634 |
| 2021-10-11 | -82.78 | $10.58 | 24037 |
| 2021-10-08 | -83.33 | $10.58 | 400 |
| 2021-10-07 | -80.85 | $10.63 | 200 |
| 2021-10-06 | -100.00 | $10.27 | 4014 |
| 2021-10-05 | -100.00 | $10.49 | 1300 |
| 2021-10-04 | -97.74 | $10.54 | 700 |
| 2021-10-01 | -79.66 | $10.86 | 700 |
| 2021-09-30 | -88.49 | $11.04 | 3100 |
| 2021-09-29 | -100.00 | $10.89 | 300 |
| 2021-09-28 | -95.45 | $11.01 | 2330 |
| 2021-09-27 | -92.86 | $11.23 | 3647 |
| 2021-09-24 | -86.61 | $11.30 | 400 |
| 2021-09-23 | -81.58 | $11.36 | 25718 |
| 2021-09-22 | -82.50 | $11.36 | 700 |
| 2021-09-21 | -89.17 | $11.28 | 4204 |
| 2021-09-20 | -97.37 | $11.24 | 6411 |
| 2021-09-17 | -39.81 | $11.92 | 2622 |
| 2021-09-16 | -27.78 | $12.00 | 17701 |
| 2021-09-15 | -42.86 | $11.81 | 400 |
| 2021-09-14 | -57.14 | $11.63 | 500 |
| 2021-09-13 | -36.51 | $11.89 | 4100 |
| 2021-09-10 | -10.53 | $12.15 | 26559 |
| 2021-09-09 | -10.53 | $12.15 | 1100 |
| 2021-09-08 | -23.68 | $11.90 | 401 |
| 2021-09-07 | -5.26 | $12.25 | 2600 |
| 2021-09-03 | -5.79 | $12.24 | 5800 |
| 2021-09-02 | -7.37 | $12.21 | 4300 |
| 2021-09-01 | -8.95 | $12.18 | 3400 |
| 2021-08-31 | -19.47 | $11.98 | 3026 |
| 2021-08-30 | -23.68 | $11.90 | 1718 |
| 2021-08-27 | -12.63 | $12.11 | 2112 |
| 2021-08-26 | -7.89 | $12.20 | 17700 |
| 2021-08-25 | 0.00 | $12.35 | 18317 |
| 2021-08-24 | -0.76 | $11.76 | 5200 |
| 2021-08-23 | -15.15 | $11.57 | 7232 |
| 2021-08-20 | -23.48 | $11.46 | 33000 |
| 2021-08-19 | -43.18 | $11.20 | 3838 |
| 2021-08-18 | -21.21 | $11.49 | 7600 |
| 2021-08-17 | -34.90 | $11.25 | 1208 |
| 2021-08-16 | -1.28 | $11.75 | 21831 |
| 2021-08-13 | -25.79 | $11.28 | 4500 |
| 2021-08-12 | -40.53 | $11.00 | 12917 |
| 2021-08-11 | -30.00 | $11.20 | 5300 |
| 2021-08-10 | -32.63 | $11.15 | 2007 |
| 2021-08-09 | -32.63 | $11.15 | 1208 |
| 2021-08-06 | -34.74 | $11.11 | 1200 |
| 2021-08-05 | -24.74 | $11.30 | 16917 |
| 2021-08-04 | -45.26 | $10.91 | 18400 |
| 2021-08-03 | -36.32 | $11.08 | 200 |
| 2021-08-02 | -36.32 | $11.08 | 3243 |
| 2021-07-30 | -26.47 | $10.87 | 200 |
| 2021-07-29 | -28.68 | $10.84 | 7200 |
| 2021-07-28 | -42.65 | $10.65 | 2520 |
| 2021-07-27 | -48.53 | $10.57 | 1920 |
| 2021-07-26 | -43.98 | $10.80 | 9600 |
| 2021-07-23 | -66.37 | $10.62 | 2115 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.71
2026-07-21
Close Price
$10.66
Vol: 18999Average Directional Index - Detailed Analysis
Minimum
9.32
Average
23.72
Maximum
45.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 29.71 | $10.66 | 18999 |
| 2026-07-20 | 29.82 | $10.70 | 34200 |
| 2026-07-17 | 29.82 | $10.75 | 3910 |
| 2026-07-16 | 29.68 | $10.98 | 43800 |
| 2026-07-15 | 29.02 | $10.39 | 200 |
| 2026-07-14 | 29.17 | $10.39 | 200 |
| 2026-07-13 | 29.32 | $10.39 | 16416 |
| 2026-07-10 | 29.49 | $10.37 | 31037 |
| 2026-07-09 | 29.69 | $10.17 | 14700 |
| 2026-07-08 | 30.22 | $10.14 | 85000 |
| 2026-07-07 | 30.79 | $10.24 | 41900 |
| 2026-07-06 | 31.01 | $10.36 | 12200 |
| 2026-07-02 | 30.69 | $10.36 | 49842 |
| 2026-07-01 | 30.35 | $9.83 | 500 |
| 2026-06-30 | 30.92 | $9.83 | 500 |
| 2026-06-29 | 31.53 | $9.83 | 60400 |
| 2026-06-26 | 32.17 | $9.94 | 2900 |
| 2026-06-25 | 32.55 | $9.94 | 2900 |
| 2026-06-24 | 32.96 | $9.94 | 26800 |
| 2026-06-23 | 33.38 | $10.22 | 76909 |
| 2026-06-22 | 33.10 | $10.36 | 86905 |
| 2026-06-18 | 32.40 | $10.49 | 1.1M |
| 2026-06-17 | 31.27 | $10.46 | 2908 |
| 2026-06-16 | 30.08 | $10.66 | 43840 |
| 2026-06-15 | 28.56 | $10.51 | 58800 |
| 2026-06-12 | 27.06 | $10.28 | 34600 |
| 2026-06-11 | 25.69 | $10.06 | 8615 |
| 2026-06-10 | 24.47 | $9.82 | 10508 |
| 2026-06-09 | 23.31 | $9.96 | 14942 |
| 2026-06-08 | 21.89 | $10.00 | 6330 |
| 2026-06-05 | 19.83 | $9.85 | 18009 |
| 2026-06-04 | 17.96 | $9.72 | 137043 |
| 2026-06-03 | 15.99 | $9.31 | 200 |
| 2026-06-02 | 15.24 | $9.31 | 200 |
| 2026-06-01 | 14.45 | $9.31 | 1000 |
| 2026-05-29 | 13.62 | $9.30 | 200 |
| 2026-05-28 | 13.14 | $9.30 | 200 |
| 2026-05-27 | 12.63 | $9.30 | 200 |
| 2026-05-26 | 12.10 | $9.30 | 200 |
| 2026-05-22 | 11.54 | $9.30 | 11000 |
| 2026-05-21 | 10.95 | $8.77 | 8618 |
| 2026-05-20 | 11.49 | $8.83 | 200 |
| 2026-05-19 | 11.95 | $8.83 | 200 |
| 2026-05-18 | 12.44 | $8.83 | 100 |
| 2026-05-15 | 12.95 | $8.83 | — |
| 2026-05-14 | 13.49 | $8.83 | 100 |
| 2026-05-13 | 14.06 | $8.83 | 146 |
| 2026-05-12 | 14.66 | $9.08 | 100 |
| 2026-05-11 | 14.67 | $9.08 | 100 |
| 2026-05-08 | 14.67 | $9.15 | 8 |
| 2026-05-07 | 14.50 | $9.15 | 2300 |
| 2026-05-06 | 14.32 | $9.09 | 2107 |
| 2026-05-05 | 14.13 | $9.06 | 8700 |
| 2026-05-04 | 14.15 | $8.72 | 2800 |
| 2026-05-01 | 14.81 | $8.72 | 2800 |
| 2026-04-30 | 15.50 | $8.72 | 2800 |
| 2026-04-29 | 16.23 | $8.48 | 3641 |
| 2026-04-28 | 16.64 | $9.14 | 100 |
| 2026-04-27 | 16.38 | $9.14 | 100 |
| 2026-04-24 | 16.10 | $9.14 | 100 |
| 2026-04-23 | 15.82 | $9.14 | 101 |
| 2026-04-22 | 15.51 | $9.23 | 1009 |
| 2026-04-21 | 14.95 | $9.23 | 100 |
| 2026-04-20 | 14.64 | $9.41 | 4800 |
| 2026-04-17 | 14.07 | $9.28 | 200 |
| 2026-04-16 | 13.69 | $9.16 | 100 |
| 2026-04-15 | 13.50 | $9.03 | 3300 |
| 2026-04-14 | 13.54 | $8.84 | 3300 |
| 2026-04-13 | 13.96 | $8.84 | 3600 |
| 2026-04-10 | 14.41 | $8.71 | 100 |
| 2026-04-09 | 15.15 | $8.71 | 200 |
| 2026-04-08 | 15.92 | $8.71 | 200 |
| 2026-04-07 | 16.74 | $8.46 | 200 |
| 2026-04-06 | 17.13 | $8.45 | 31309 |
| 2026-04-02 | 17.78 | $8.43 | 2242 |
| 2026-04-01 | 18.36 | $8.66 | 100 |
| 2026-03-31 | 19.24 | $8.28 | 100 |
| 2026-03-30 | 19.49 | $8.28 | 1500 |
| 2026-03-27 | 19.75 | $8.31 | 100 |
| 2026-03-26 | 20.07 | $8.31 | 100 |
| 2026-03-25 | 20.41 | $8.31 | 900 |
| 2026-03-24 | 20.78 | $8.22 | 3910 |
| 2026-03-23 | 20.92 | $8.33 | 16200 |
| 2026-03-20 | 21.17 | $8.40 | 422 |
| 2026-03-19 | 21.54 | $8.24 | 1038 |
| 2026-03-18 | 21.58 | $8.55 | 200 |
| 2026-03-17 | 22.07 | $8.91 | 101 |
| 2026-03-16 | 23.22 | $8.67 | 100 |
| 2026-03-13 | 23.93 | $8.91 | 29 |
| 2026-03-12 | 25.15 | $8.91 | 5423 |
| 2026-03-11 | 26.44 | $9.16 | 16100 |
| 2026-03-10 | 27.32 | $9.16 | 40009 |
| 2026-03-09 | 28.26 | $9.02 | 4435 |
| 2026-03-06 | 29.42 | $9.33 | 100 |
| 2026-03-05 | 29.93 | $9.64 | 100 |
| 2026-03-04 | 29.58 | $9.64 | 100 |
| 2026-03-03 | 29.20 | $9.64 | 100 |
| 2026-03-02 | 28.81 | $9.64 | 105 |
| 2026-02-27 | 28.40 | $9.80 | 900 |
| 2026-02-26 | 27.52 | $9.85 | 1200 |
| 2026-02-25 | 26.44 | $9.62 | 4800 |
| 2026-02-24 | 25.64 | $9.59 | 73200 |
| 2026-02-23 | 24.80 | $9.66 | 200 |
| 2026-02-20 | 23.72 | $9.66 | 3426 |
| 2026-02-19 | 22.58 | $9.48 | 100 |
| 2026-02-18 | 21.56 | $9.66 | 35820 |
| 2026-02-17 | 20.01 | $9.67 | 89826 |
| 2026-02-13 | 18.80 | $8.91 | 27300 |
| 2026-02-12 | 18.60 | $8.91 | 100 |
| 2026-02-11 | 18.53 | $8.86 | 23400 |
| 2026-02-10 | 18.46 | $9.06 | 10000 |
| 2026-02-09 | 17.71 | $9.13 | 3900 |
| 2026-02-06 | 16.72 | $8.99 | 14009 |
| 2026-02-05 | 16.03 | $8.70 | 100 |
| 2026-02-04 | 15.97 | $8.70 | 100 |
| 2026-02-03 | 15.91 | $8.70 | 100 |
| 2026-02-02 | 15.84 | $8.71 | 900 |
| 2026-01-30 | 15.74 | $8.96 | 105 |
| 2026-01-29 | 14.78 | $8.99 | 10400 |
| 2026-01-28 | 13.76 | $8.80 | 6700 |
| 2026-01-27 | 13.10 | $8.80 | 6811 |
| 2026-01-26 | 12.41 | $8.62 | 100 |
| 2026-01-23 | 12.31 | $8.62 | 120 |
| 2026-01-22 | 12.20 | $8.61 | 200 |
| 2026-01-21 | 12.11 | $8.61 | 2100 |
| 2026-01-20 | 12.02 | $8.86 | 1800 |
| 2026-01-16 | 10.93 | $8.81 | 5000 |
| 2026-01-15 | 9.79 | $8.34 | 6200 |
| 2026-01-14 | 9.83 | $8.09 | 5700 |
| 2026-01-13 | 9.99 | $8.20 | 5700 |
| 2026-01-12 | 10.45 | $8.20 | 5700 |
| 2026-01-09 | 10.93 | $8.20 | 9900 |
| 2026-01-08 | 11.50 | $8.19 | 100 |
| 2026-01-07 | 11.92 | $8.19 | 100 |
| 2026-01-06 | 12.37 | $8.19 | 100 |
| 2026-01-05 | 12.84 | $8.19 | 200 |
| 2026-01-02 | 13.33 | $8.28 | 100 |
| 2025-12-31 | 13.56 | $8.28 | 100 |
| 2025-12-30 | 13.79 | $8.28 | 100 |
| 2025-12-29 | 14.04 | $8.28 | 200 |
| 2025-12-26 | 14.31 | $8.29 | 500 |
| 2025-12-24 | 14.55 | $8.57 | — |
| 2025-12-23 | 13.94 | $8.57 | 100 |
| 2025-12-22 | 13.30 | $8.40 | 200 |
| 2025-12-19 | 12.98 | $8.40 | 200 |
| 2025-12-18 | 12.63 | $8.40 | 200 |
| 2025-12-17 | 12.27 | $8.38 | 1911 |
| 2025-12-16 | 11.89 | $8.41 | 3438 |
| 2025-12-15 | 11.57 | $8.20 | 1824 |
| 2025-12-12 | 11.75 | $8.15 | 800 |
| 2025-12-11 | 11.99 | $8.09 | 1300 |
| 2025-12-10 | 12.44 | $8.17 | 3300 |
| 2025-12-09 | 12.74 | $8.30 | 3400 |
| 2025-12-08 | 12.74 | $8.12 | 6814 |
| 2025-12-05 | 13.04 | $8.04 | 32748 |
| 2025-12-04 | 13.64 | $8.02 | 3700 |
| 2025-12-03 | 14.32 | $8.02 | 3700 |
| 2025-12-02 | 15.04 | $8.05 | 300 |
| 2025-12-01 | 15.73 | $8.28 | 11001 |
| 2025-11-28 | 15.96 | $8.40 | 12300 |
| 2025-11-26 | 16.04 | $8.12 | 26803 |
| 2025-11-25 | 16.41 | $7.92 | — |
| 2025-11-24 | 17.01 | $7.92 | 3407 |
| 2025-11-21 | 17.65 | $7.92 | 30600 |
| 2025-11-20 | 18.28 | $7.90 | 100 |
| 2025-11-19 | 18.81 | $7.90 | 120 |
| 2025-11-18 | 19.38 | $7.82 | 7900 |
| 2025-11-17 | 19.91 | $7.87 | 2500 |
| 2025-11-14 | 20.58 | $7.87 | 2500 |
| 2025-11-13 | 21.29 | $8.29 | 3507 |
| 2025-11-12 | 21.63 | $8.45 | 3200 |
| 2025-11-11 | 21.61 | $8.45 | 9600 |
| 2025-11-10 | 21.60 | $8.40 | 8507 |
| 2025-11-07 | 21.47 | $8.32 | 2700 |
| 2025-11-06 | 21.44 | $8.32 | 2700 |
| 2025-11-05 | 21.41 | $8.32 | 3045 |
| 2025-11-04 | 21.38 | $8.24 | 2700 |
| 2025-11-03 | 21.45 | $8.26 | 2700 |
| 2025-10-31 | 21.49 | $8.34 | 3002 |
| 2025-10-30 | 21.53 | $8.38 | 200 |
| 2025-10-29 | 21.34 | $8.56 | 100 |
| 2025-10-28 | 20.83 | $8.56 | 13145 |
| 2025-10-27 | 20.29 | $8.49 | 16909 |
| 2025-10-24 | 19.85 | $8.47 | 19900 |
| 2025-10-23 | 19.49 | $8.11 | 16800 |
| 2025-10-22 | 19.48 | $8.04 | 10500 |
| 2025-10-21 | 19.56 | $7.99 | 100 |
| 2025-10-20 | 19.70 | $7.93 | 17400 |
| 2025-10-17 | 19.84 | $8.44 | 19022 |
| 2025-10-16 | 19.28 | $7.19 | — |
| 2025-10-15 | 19.78 | $7.19 | 2000 |
| 2025-10-14 | 20.31 | $6.40 | — |
| 2025-10-13 | 18.84 | $6.40 | 1518 |
| 2025-10-10 | 17.29 | $7.24 | 97529 |
| 2025-10-09 | 17.02 | $7.25 | 1400 |
| 2025-10-08 | 16.76 | $7.43 | 6300 |
| 2025-10-07 | 16.92 | $7.95 | — |
| 2025-10-06 | 16.64 | $7.95 | — |
| 2025-10-03 | 16.34 | $7.95 | — |
| 2025-10-02 | 16.02 | $7.95 | 2300 |
| 2025-10-01 | 15.69 | $7.76 | 245 |
| 2025-09-30 | 15.93 | $7.74 | — |
| 2025-09-29 | 16.24 | $7.74 | 1600 |
| 2025-09-26 | 16.56 | $7.72 | 106 |
| 2025-09-25 | 16.97 | $7.60 | — |
| 2025-09-24 | 17.78 | $7.60 | — |
| 2025-09-23 | 18.64 | $7.60 | 43903 |
| 2025-09-22 | 19.54 | $7.29 | — |
| 2025-09-19 | 19.38 | $7.29 | 11200 |
| 2025-09-18 | 19.21 | $7.43 | 4300 |
| 2025-09-17 | 19.44 | $7.49 | 2100 |
| 2025-09-16 | 19.91 | $7.63 | — |
| 2025-09-15 | 20.89 | $7.63 | 10100 |
| 2025-09-12 | 21.92 | $7.55 | 8100 |
| 2025-09-11 | 22.86 | $7.39 | — |
| 2025-09-10 | 23.02 | $7.39 | 7500 |
| 2025-09-09 | 23.19 | $7.32 | 18200 |
| 2025-09-08 | 23.28 | $7.42 | — |
| 2025-09-05 | 23.66 | $7.42 | — |
| 2025-09-04 | 24.07 | $7.42 | — |
| 2025-09-03 | 24.49 | $7.42 | 500 |
| 2025-09-02 | 24.94 | $7.35 | 1200 |
| 2025-08-29 | 25.16 | $7.35 | 5600 |
| 2025-08-28 | 25.39 | $7.34 | 1016 |
| 2025-08-27 | 25.59 | $7.41 | — |
| 2025-08-26 | 25.96 | $7.41 | — |
| 2025-08-25 | 26.36 | $7.41 | — |
| 2025-08-22 | 26.77 | $7.41 | 35900 |
| 2025-08-21 | 27.20 | $7.21 | 4949 |
| 2025-08-20 | 27.25 | $7.22 | 4619 |
| 2025-08-19 | 27.31 | $7.17 | 4521 |
| 2025-08-18 | 27.96 | $7.32 | 17219 |
| 2025-08-15 | 28.96 | $7.42 | 4419 |
| 2025-08-14 | 30.48 | $7.38 | 4519 |
| 2025-08-13 | 31.97 | $7.47 | 5049 |
| 2025-08-12 | 33.62 | $7.20 | 4900 |
| 2025-08-11 | 34.84 | $6.98 | 813 |
| 2025-08-08 | 35.13 | $7.12 | — |
| 2025-08-07 | 35.74 | $7.12 | 300 |
| 2025-08-06 | 36.38 | $7.66 | — |
| 2025-08-05 | 37.92 | $7.66 | 14546 |
| 2025-08-04 | 39.55 | $7.89 | — |
| 2025-08-01 | 40.19 | $7.89 | — |
| 2025-07-31 | 40.86 | $7.89 | 3724 |
| 2025-07-30 | 41.57 | $7.81 | — |
| 2025-07-29 | 42.53 | $7.81 | 12400 |
| 2025-07-28 | 43.55 | $8.00 | — |
| 2025-07-25 | 43.71 | $8.00 | — |
| 2025-07-24 | 43.87 | $8.00 | 100 |
| 2025-07-23 | 44.04 | $8.16 | 2400 |
| 2025-07-22 | 43.38 | $8.37 | 32500 |
| 2025-07-21 | 42.69 | $8.16 | 4548 |
| 2025-07-18 | 42.22 | $8.21 | — |
| 2025-07-17 | 41.45 | $8.21 | 9400 |
| 2025-07-16 | 40.63 | $8.08 | 22849 |
| 2025-07-15 | 39.85 | $8.02 | — |
| 2025-07-14 | 39.25 | $8.02 | 15100 |
| 2025-07-11 | 38.62 | $7.96 | 300 |
| 2025-07-10 | 38.05 | $8.06 | 5400 |
| 2025-07-09 | 36.95 | $8.02 | — |
| 2025-07-08 | 35.84 | $8.02 | 11121 |
| 2025-07-07 | 34.67 | $7.81 | 1600 |
| 2025-07-03 | 33.78 | $7.76 | 8500 |
| 2025-07-02 | 32.91 | $7.66 | — |
| 2025-07-01 | 32.17 | $7.66 | — |
| 2025-06-30 | 31.39 | $7.66 | 712 |
| 2025-06-27 | 30.58 | $7.51 | 7500 |
| 2025-06-26 | 29.96 | $7.56 | 2208 |
| 2025-06-25 | 29.32 | $7.43 | 6800 |
| 2025-06-24 | 28.64 | $7.60 | 20200 |
| 2025-06-23 | 27.93 | $7.36 | 53900 |
| 2025-06-20 | 27.67 | $7.21 | 34309 |
| 2025-06-18 | 27.65 | $6.97 | 85200 |
| 2025-06-17 | 28.14 | $6.98 | 13319 |
| 2025-06-16 | 28.42 | $7.05 | 49304 |
| 2025-06-13 | 28.59 | $6.94 | 18500 |
| 2025-06-12 | 29.07 | $6.77 | 176400 |
| 2025-06-11 | 29.94 | $6.79 | 32400 |
| 2025-06-10 | 30.36 | $6.86 | 60712 |
| 2025-06-09 | 30.80 | $6.77 | 2300 |
| 2025-06-06 | 31.49 | $6.95 | 8105 |
| 2025-06-05 | 31.54 | $7.05 | 88700 |
| 2025-06-04 | 31.59 | $6.65 | — |
| 2025-06-03 | 32.75 | $6.65 | 4231 |
| 2025-06-02 | 33.98 | $7.00 | — |
| 2025-05-30 | 33.44 | $7.00 | — |
| 2025-05-29 | 32.88 | $7.00 | — |
| 2025-05-28 | 32.29 | $7.00 | — |
| 2025-05-27 | 31.67 | $7.00 | — |
| 2025-05-23 | 31.01 | $7.00 | 700 |
| 2025-05-22 | 30.32 | $6.84 | — |
| 2025-05-21 | 29.95 | $6.84 | 2137 |
| 2025-05-20 | 29.55 | $7.00 | — |
| 2025-05-19 | 28.26 | $7.00 | — |
| 2025-05-16 | 26.91 | $7.00 | — |
| 2025-05-15 | 25.48 | $7.00 | 30300 |
| 2025-05-14 | 23.97 | $6.47 | — |
| 2025-05-13 | 23.56 | $6.47 | — |
| 2025-05-12 | 23.12 | $6.47 | 3100 |
| 2025-05-09 | 22.66 | $6.38 | 17822 |
| 2025-05-08 | 22.44 | $6.34 | 9402 |
| 2025-05-07 | 22.22 | $6.24 | 11000 |
| 2025-05-06 | 22.29 | $6.11 | 11249 |
| 2025-05-05 | 22.84 | $6.16 | — |
| 2025-05-02 | 23.17 | $6.16 | — |
| 2025-05-01 | 23.51 | $6.16 | 6300 |
| 2025-04-30 | 23.87 | $5.97 | — |
| 2025-04-29 | 24.96 | $5.97 | — |
| 2025-04-28 | 26.11 | $5.97 | 5600 |
| 2025-04-25 | 27.32 | $5.96 | — |
| 2025-04-24 | 28.63 | $5.96 | — |
| 2025-04-23 | 30.01 | $5.96 | 2500 |
| 2025-04-22 | 31.46 | $5.75 | — |
| 2025-04-21 | 32.46 | $5.75 | 817 |
| 2025-04-17 | 33.51 | $5.83 | — |
| 2025-04-16 | 34.87 | $5.83 | 8900 |
| 2025-04-15 | 36.30 | $5.76 | — |
| 2025-04-14 | 37.27 | $5.76 | 8500 |
| 2025-04-11 | 38.28 | $5.38 | — |
| 2025-04-10 | 37.44 | $5.38 | — |
| 2025-04-09 | 36.55 | $5.38 | — |
| 2025-04-08 | 35.62 | $5.38 | 7900 |
| 2025-04-07 | 34.63 | $5.55 | — |
| 2025-04-04 | 33.90 | $5.55 | 3920 |
| 2025-04-03 | 33.13 | $5.91 | 17000 |
| 2025-04-02 | 33.31 | $5.87 | 15200 |
| 2025-04-01 | 32.93 | $5.94 | 37907 |
| 2025-03-31 | 32.73 | $5.87 | 18600 |
| 2025-03-28 | 32.03 | $6.03 | — |
| 2025-03-27 | 31.78 | $6.03 | — |
| 2025-03-26 | 31.53 | $6.03 | — |
| 2025-03-25 | 31.26 | $6.03 | — |
| 2025-03-24 | 30.97 | $6.03 | 7149 |
| 2025-03-21 | 30.67 | $5.81 | — |
| 2025-03-20 | 31.24 | $5.81 | — |
| 2025-03-19 | 31.84 | $5.81 | — |
| 2025-03-18 | 32.48 | $5.81 | — |
| 2025-03-17 | 33.14 | $5.81 | — |
| 2025-03-14 | 33.84 | $5.81 | — |
| 2025-03-13 | 34.57 | $5.81 | 18000 |
| 2025-03-12 | 35.35 | $5.83 | 28314 |
| 2025-03-11 | 36.17 | $5.95 | 26100 |
| 2025-03-10 | 37.02 | $5.86 | — |
| 2025-03-07 | 38.40 | $5.86 | 500 |
| 2025-03-06 | 39.84 | $5.96 | 43419 |
| 2025-03-05 | 40.95 | $5.91 | 16718 |
| 2025-03-04 | 41.75 | $5.69 | 23400 |
| 2025-03-03 | 41.41 | $5.78 | 5302 |
| 2025-02-28 | 41.26 | $5.76 | — |
| 2025-02-27 | 40.98 | $5.76 | — |
| 2025-02-26 | 40.69 | $5.76 | — |
| 2025-02-25 | 40.38 | $5.76 | 100 |
| 2025-02-24 | 40.05 | $6.04 | — |
| 2025-02-21 | 40.33 | $6.04 | 19700 |
| 2025-02-20 | 40.63 | $5.92 | — |
| 2025-02-19 | 40.27 | $5.92 | 100 |
| 2025-02-18 | 39.90 | $5.81 | — |
| 2025-02-14 | 38.85 | $5.81 | — |
| 2025-02-13 | 37.75 | $5.81 | — |
| 2025-02-12 | 36.60 | $5.81 | 5700 |
| 2025-02-11 | 35.38 | $5.89 | — |
| 2025-02-10 | 34.23 | $5.89 | 20600 |
| 2025-02-07 | 33.03 | $5.97 | 16800 |
| 2025-02-06 | 31.81 | $6.25 | 10420 |
| 2025-02-05 | 30.95 | $6.32 | 5437 |
| 2025-02-04 | 30.04 | $6.74 | 2900 |
| 2025-02-03 | 30.66 | $6.53 | 2900 |
| 2025-01-31 | 29.80 | $6.72 | — |
| 2025-01-30 | 29.64 | $6.72 | — |
| 2025-01-29 | 29.46 | $6.72 | — |
| 2025-01-28 | 29.28 | $6.72 | 200 |
| 2025-01-27 | 29.09 | $6.71 | — |
| 2025-01-24 | 28.80 | $6.71 | — |
| 2025-01-23 | 28.51 | $6.71 | 2845 |
| 2025-01-22 | 28.19 | $6.64 | — |
| 2025-01-21 | 27.34 | $6.64 | — |
| 2025-01-17 | 26.44 | $6.64 | — |
| 2025-01-16 | 25.50 | $6.64 | — |
| 2025-01-15 | 24.51 | $6.64 | 2915 |
| 2025-01-14 | 23.46 | $6.91 | — |
| 2025-01-13 | 23.18 | $6.91 | — |
| 2025-01-10 | 22.90 | $6.91 | — |
| 2025-01-08 | 22.59 | $6.91 | — |
| 2025-01-07 | 22.27 | $6.91 | — |
| 2025-01-06 | 21.93 | $6.91 | — |
| 2025-01-03 | 21.58 | $6.91 | 11500 |
| 2025-01-02 | 21.20 | $6.93 | 100 |
| 2024-12-31 | 20.89 | $7.03 | — |
| 2024-12-30 | 20.86 | $7.03 | — |
| 2024-12-27 | 20.83 | $7.03 | — |
| 2024-12-26 | 20.79 | $7.03 | — |
| 2024-12-24 | 20.75 | $7.03 | — |
| 2024-12-23 | 20.71 | $7.03 | 505 |
| 2024-12-20 | 20.67 | $7.12 | 2500 |
| 2024-12-19 | 20.62 | $7.20 | — |
| 2024-12-18 | 21.07 | $7.20 | 3600 |
| 2024-12-17 | 21.54 | $7.23 | 700 |
| 2024-12-16 | 22.11 | $7.54 | 4000 |
| 2024-12-13 | 23.00 | $7.60 | 17500 |
| 2024-12-12 | 23.87 | $7.69 | — |
| 2024-12-11 | 24.28 | $7.69 | 302 |
| 2024-12-10 | 24.71 | $7.79 | — |
| 2024-12-09 | 24.77 | $7.79 | 1800 |
| 2024-12-06 | 24.83 | $7.75 | 200 |
| 2024-12-05 | 25.01 | $8.04 | — |
| 2024-12-04 | 24.07 | $8.04 | 105 |
| 2024-12-03 | 23.07 | $7.99 | 800 |
| 2024-12-02 | 22.11 | $7.67 | — |
| 2024-11-29 | 21.74 | $7.67 | 100 |
| 2024-11-27 | 21.35 | $7.71 | 2700 |
| 2024-11-26 | 20.78 | $7.56 | — |
| 2024-11-25 | 20.53 | $7.56 | 44200 |
| 2024-11-22 | 20.27 | $7.27 | 216 |
| 2024-11-21 | 20.76 | $7.50 | 111900 |
| 2024-11-20 | 20.27 | $7.37 | 8842 |
| 2024-11-19 | 20.25 | $7.30 | 11000 |
| 2024-11-18 | 20.34 | $7.45 | 44900 |
| 2024-11-15 | 20.09 | $7.27 | 11900 |
| 2024-11-14 | 20.44 | $7.22 | — |
| 2024-11-13 | 21.00 | $7.22 | 19100 |
| 2024-11-12 | 21.59 | $7.16 | — |
| 2024-11-11 | 22.62 | $7.16 | 5700 |
| 2024-11-08 | 23.70 | $7.07 | 5000 |
| 2024-11-07 | 24.83 | $7.36 | — |
| 2024-11-06 | 24.62 | $7.36 | — |
| 2024-11-05 | 24.40 | $7.36 | 1500 |
| 2024-11-04 | 24.16 | $7.12 | 200 |
| 2024-11-01 | 24.46 | $7.20 | — |
| 2024-10-31 | 24.28 | $7.20 | 230 |
| 2024-10-30 | 24.08 | $7.20 | 2100 |
| 2024-10-29 | 23.35 | $7.12 | — |
| 2024-10-28 | 22.85 | $7.12 | 300 |
| 2024-10-25 | 22.32 | $7.14 | — |
| 2024-10-24 | 21.63 | $7.14 | — |
| 2024-10-23 | 20.91 | $7.14 | — |
| 2024-10-22 | 20.15 | $7.14 | — |
| 2024-10-21 | 19.35 | $7.14 | — |
| 2024-10-18 | 18.50 | $7.14 | — |
| 2024-10-17 | 17.62 | $7.14 | 5923 |
| 2024-10-16 | 16.68 | $6.95 | 1510 |
| 2024-10-15 | 16.17 | $6.90 | — |
| 2024-10-14 | 15.76 | $6.90 | — |
| 2024-10-11 | 15.34 | $6.90 | — |
| 2024-10-10 | 14.89 | $6.90 | 21700 |
| 2024-10-09 | 14.42 | $6.59 | — |
| 2024-10-08 | 14.81 | $6.59 | — |
| 2024-10-07 | 15.22 | $6.59 | 500 |
| 2024-10-04 | 15.65 | $6.80 | — |
| 2024-10-03 | 15.27 | $6.80 | — |
| 2024-10-02 | 14.88 | $6.80 | 3737 |
| 2024-10-01 | 14.46 | $6.80 | 137 |
| 2024-09-30 | 14.03 | $6.68 | 240 |
| 2024-09-27 | 13.86 | $6.53 | 1000 |
| 2024-09-26 | 14.11 | $6.57 | 300 |
| 2024-09-25 | 14.26 | $6.57 | — |
| 2024-09-24 | 14.38 | $6.57 | 500 |
| 2024-09-23 | 14.52 | $6.25 | — |
| 2024-09-20 | 14.96 | $6.25 | — |
| 2024-09-19 | 15.43 | $6.25 | — |
| 2024-09-18 | 15.92 | $6.25 | 5700 |
| 2024-09-17 | 16.44 | $6.24 | 4000 |
| 2024-09-16 | 17.03 | $6.24 | 200 |
| 2024-09-13 | 17.79 | $6.43 | 341 |
| 2024-09-12 | 18.40 | $6.27 | 20802 |
| 2024-09-11 | 19.29 | $6.15 | 2500 |
| 2024-09-10 | 19.84 | $5.85 | 2000 |
| 2024-09-09 | 19.34 | $5.93 | 2100 |
| 2024-09-06 | 19.00 | $5.96 | — |
| 2024-09-05 | 18.71 | $5.96 | 2000 |
| 2024-09-04 | 18.41 | $6.00 | 300 |
| 2024-09-03 | 18.18 | $5.88 | 17900 |
| 2024-08-30 | 17.87 | $6.20 | 110 |
| 2024-08-29 | 18.32 | $6.25 | — |
| 2024-08-28 | 18.93 | $6.25 | 5400 |
| 2024-08-27 | 19.58 | $6.49 | — |
| 2024-08-26 | 20.24 | $6.49 | 200 |
| 2024-08-23 | 20.93 | $6.41 | 36625 |
| 2024-08-22 | 21.66 | $6.19 | 23635 |
| 2024-08-21 | 22.50 | $6.17 | 18500 |
| 2024-08-20 | 23.32 | $6.15 | 200 |
| 2024-08-19 | 23.86 | $6.15 | 3725 |
| 2024-08-16 | 24.43 | $5.79 | — |
| 2024-08-15 | 23.65 | $5.79 | — |
| 2024-08-14 | 22.83 | $5.79 | — |
| 2024-08-13 | 21.97 | $5.79 | 9100 |
| 2024-08-12 | 21.06 | $5.86 | 6200 |
| 2024-08-09 | 20.10 | $5.61 | 100942 |
| 2024-08-08 | 19.10 | $6.10 | — |
| 2024-08-07 | 19.08 | $6.10 | — |
| 2024-08-06 | 19.06 | $6.10 | — |
| 2024-08-05 | 19.03 | $6.10 | 2900 |
| 2024-08-02 | 19.01 | $6.84 | — |
| 2024-08-01 | 18.37 | $6.84 | 100 |
| 2024-07-31 | 17.70 | $6.74 | 1500 |
| 2024-07-30 | 17.28 | $6.74 | 700 |
| 2024-07-29 | 16.84 | $6.57 | — |
| 2024-07-26 | 17.13 | $6.57 | — |
| 2024-07-25 | 17.43 | $6.57 | — |
| 2024-07-24 | 17.75 | $6.57 | 100 |
| 2024-07-23 | 18.08 | $6.69 | — |
| 2024-07-22 | 17.89 | $6.69 | 1032 |
| 2024-07-19 | 17.69 | $6.70 | 234 |
| 2024-07-18 | 17.43 | $6.68 | — |
| 2024-07-17 | 17.22 | $6.68 | — |
| 2024-07-16 | 16.99 | $6.68 | — |
| 2024-07-15 | 16.75 | $6.68 | 2600 |
| 2024-07-12 | 16.50 | $6.51 | 310 |
| 2024-07-11 | 16.55 | $6.40 | 135 |
| 2024-07-10 | 17.02 | $6.38 | 78516 |
| 2024-07-09 | 17.51 | $6.45 | — |
| 2024-07-08 | 17.62 | $6.45 | — |
| 2024-07-05 | 17.74 | $6.45 | 406 |
| 2024-07-03 | 17.87 | $6.63 | 5800 |
| 2024-07-02 | 17.38 | $6.23 | 22600 |
| 2024-07-01 | 17.95 | $6.05 | — |
| 2024-06-28 | 18.59 | $6.05 | 212 |
| 2024-06-27 | 19.27 | $6.05 | 3200 |
| 2024-06-26 | 19.98 | $5.92 | 135 |
| 2024-06-25 | 20.20 | $5.83 | 100 |
| 2024-06-24 | 20.04 | $5.80 | 2000 |
| 2024-06-21 | 19.74 | $5.72 | 92400 |
| 2024-06-20 | 19.42 | $5.91 | 28327 |
| 2024-06-18 | 19.46 | $5.87 | 33100 |
| 2024-06-17 | 18.83 | $5.87 | 60742 |
| 2024-06-14 | 18.18 | $5.99 | 24300 |
| 2024-06-13 | 17.74 | $6.05 | 19041 |
| 2024-06-12 | 17.50 | $6.15 | 8500 |
| 2024-06-11 | 17.57 | $6.02 | — |
| 2024-06-10 | 16.72 | $6.02 | 103 |
| 2024-06-07 | 15.82 | $6.53 | — |
| 2024-06-06 | 16.55 | $6.53 | 2500 |
| 2024-06-05 | 17.33 | $6.77 | — |
| 2024-06-04 | 16.56 | $6.77 | 3300 |
| 2024-06-03 | 15.75 | $6.77 | 4232 |
| 2024-05-31 | 14.90 | $6.62 | 1700 |
| 2024-05-30 | 14.68 | $6.62 | 900 |
| 2024-05-29 | 14.45 | $6.62 | 500 |
| 2024-05-28 | 14.20 | $6.62 | 100 |
| 2024-05-24 | 13.95 | $6.62 | — |
| 2024-05-23 | 13.68 | $6.62 | — |
| 2024-05-22 | 13.39 | $6.62 | — |
| 2024-05-21 | 13.09 | $6.62 | 6137 |
| 2024-05-20 | 12.77 | $6.60 | 102 |
| 2024-05-17 | 12.17 | $6.63 | 4700 |
| 2024-05-16 | 11.36 | $6.65 | 1534 |
| 2024-05-15 | 10.41 | $6.27 | — |
| 2024-05-14 | 10.89 | $6.27 | — |
| 2024-05-13 | 11.40 | $6.27 | — |
| 2024-05-10 | 11.94 | $6.27 | — |
| 2024-05-09 | 12.50 | $6.27 | 400 |
| 2024-05-08 | 13.09 | $6.22 | 1111 |
| 2024-05-07 | 13.57 | $6.29 | — |
| 2024-05-06 | 14.18 | $6.29 | 200 |
| 2024-05-03 | 14.81 | $6.18 | 300 |
| 2024-05-02 | 15.49 | $6.20 | 900 |
| 2024-05-01 | 16.02 | $6.28 | 100 |
| 2024-04-30 | 16.81 | $6.41 | — |
| 2024-04-29 | 17.03 | $6.41 | — |
| 2024-04-26 | 17.26 | $6.41 | 300 |
| 2024-04-25 | 17.50 | $6.52 | — |
| 2024-04-24 | 17.21 | $6.52 | — |
| 2024-04-23 | 16.91 | $6.52 | 1600 |
| 2024-04-22 | 16.58 | $6.41 | — |
| 2024-04-19 | 16.59 | $6.41 | 2100 |
| 2024-04-18 | 16.60 | $6.21 | — |
| 2024-04-17 | 17.33 | $6.21 | — |
| 2024-04-16 | 18.09 | $6.21 | 300 |
| 2024-04-15 | 18.90 | $6.23 | — |
| 2024-04-12 | 19.67 | $6.23 | 5100 |
| 2024-04-11 | 20.48 | $6.25 | 3521 |
| 2024-04-10 | 21.04 | $6.35 | 600 |
| 2024-04-09 | 21.27 | $6.44 | 1000 |
| 2024-04-08 | 21.05 | $6.29 | — |
| 2024-04-05 | 21.25 | $6.29 | — |
| 2024-04-04 | 21.45 | $6.29 | 800 |
| 2024-04-03 | 21.67 | $6.40 | 200 |
| 2024-04-02 | 21.44 | $6.42 | 200 |
| 2024-04-01 | 21.11 | $6.42 | — |
| 2024-03-28 | 20.77 | $6.42 | 500 |
| 2024-03-27 | 20.41 | $6.40 | 1623 |
| 2024-03-26 | 20.07 | $6.43 | — |
| 2024-03-25 | 19.56 | $6.43 | 500 |
| 2024-03-22 | 19.04 | $6.21 | 100 |
| 2024-03-21 | 18.93 | $6.29 | 800 |
| 2024-03-20 | 18.54 | $6.30 | 400 |
| 2024-03-19 | 18.09 | $6.06 | 300 |
| 2024-03-18 | 18.14 | $6.19 | 2102 |
| 2024-03-15 | 17.69 | $6.16 | 100 |
| 2024-03-14 | 17.31 | $6.05 | — |
| 2024-03-13 | 17.15 | $6.05 | 5524 |
| 2024-03-12 | 16.98 | $6.00 | 505 |
| 2024-03-11 | 17.18 | $5.91 | 200 |
| 2024-03-08 | 17.63 | $5.95 | 9800 |
| 2024-03-07 | 18.09 | $5.82 | 11600 |
| 2024-03-06 | 18.86 | $5.92 | 1000 |
| 2024-03-05 | 19.38 | $5.90 | 200 |
| 2024-03-04 | 19.93 | $6.02 | 950 |
| 2024-03-01 | 20.16 | $6.02 | 17800 |
| 2024-02-29 | 20.40 | $5.81 | 6300 |
| 2024-02-28 | 21.15 | $5.87 | 1244 |
| 2024-02-27 | 21.74 | $5.93 | 9123 |
| 2024-02-26 | 22.37 | $5.86 | 24900 |
| 2024-02-23 | 23.13 | $5.91 | 15200 |
| 2024-02-22 | 23.60 | $6.07 | 925 |
| 2024-02-21 | 23.62 | $6.07 | 38700 |
| 2024-02-20 | 23.64 | $6.38 | 8710 |
| 2024-02-16 | 22.65 | $6.43 | 17000 |
| 2024-02-15 | 21.61 | $6.43 | 19100 |
| 2024-02-14 | 20.31 | $6.23 | 6200 |
| 2024-02-13 | 19.15 | $6.08 | 1744 |
| 2024-02-12 | 18.07 | $6.37 | 22000 |
| 2024-02-09 | 16.92 | $6.00 | 39000 |
| 2024-02-08 | 16.08 | $5.61 | 22448 |
| 2024-02-07 | 16.62 | $5.30 | 1144 |
| 2024-02-06 | 16.70 | $5.31 | 912 |
| 2024-02-05 | 16.82 | $5.31 | 300 |
| 2024-02-02 | 16.94 | $5.41 | 3200 |
| 2024-02-01 | 17.38 | $5.60 | 3000 |
| 2024-01-31 | 18.16 | $5.75 | 900 |
| 2024-01-30 | 18.26 | $5.75 | 100 |
| 2024-01-29 | 18.37 | $5.66 | 500 |
| 2024-01-26 | 18.79 | $5.84 | 100 |
| 2024-01-25 | 18.37 | $5.84 | 4600 |
| 2024-01-24 | 17.92 | $5.84 | 6850 |
| 2024-01-23 | 17.46 | $5.84 | 500 |
| 2024-01-22 | 16.97 | $5.62 | 9100 |
| 2024-01-19 | 17.12 | $5.62 | 14027 |
| 2024-01-18 | 17.27 | $5.59 | 6000 |
| 2024-01-17 | 17.53 | $5.59 | 2900 |
| 2024-01-16 | 17.80 | $5.59 | 8534 |
| 2024-01-12 | 18.09 | $5.59 | 4900 |
| 2024-01-11 | 18.40 | $5.59 | 2800 |
| 2024-01-10 | 18.71 | $5.59 | 2100 |
| 2024-01-09 | 19.05 | $5.59 | 3700 |
| 2024-01-08 | 19.40 | $5.56 | 5500 |
| 2024-01-05 | 19.85 | $5.62 | 9232 |
| 2024-01-04 | 20.14 | $5.60 | 18800 |
| 2024-01-03 | 20.58 | $5.49 | 19248 |
| 2024-01-02 | 21.29 | $5.70 | 1711 |
| 2023-12-29 | 21.52 | $5.74 | 1600 |
| 2023-12-28 | 21.56 | $5.79 | 1600 |
| 2023-12-27 | 21.47 | $5.87 | 3100 |
| 2023-12-26 | 21.37 | $5.31 | 200 |
| 2023-12-22 | 22.42 | $5.68 | 417 |
| 2023-12-21 | 22.82 | $5.67 | 4127 |
| 2023-12-20 | 22.97 | $5.54 | 600 |
| 2023-12-19 | 23.49 | $5.54 | 21800 |
| 2023-12-18 | 24.04 | $5.47 | 10200 |
| 2023-12-15 | 24.81 | $5.32 | 4000 |
| 2023-12-14 | 26.08 | $5.32 | 16300 |
| 2023-12-13 | 27.42 | $5.29 | 24823 |
| 2023-12-12 | 28.61 | $5.07 | 6000 |
| 2023-12-11 | 29.07 | $5.22 | 14700 |
| 2023-12-08 | 29.98 | $5.22 | 14670 |
| 2023-12-07 | 30.94 | $5.13 | 10800 |
| 2023-12-06 | 31.61 | $4.94 | 8450 |
| 2023-12-05 | 31.46 | $4.94 | 2200 |
| 2023-12-04 | 31.30 | $4.94 | 6500 |
| 2023-12-01 | 31.13 | $5.01 | 1913 |
| 2023-11-30 | 31.00 | $4.83 | 15123 |
| 2023-11-29 | 30.56 | $5.06 | 4500 |
| 2023-11-28 | 30.59 | $5.04 | 13500 |
| 2023-11-27 | 30.57 | $5.01 | 4500 |
| 2023-11-24 | 30.39 | $5.01 | 18900 |
| 2023-11-22 | 30.19 | $5.01 | 19145 |
| 2023-11-21 | 29.98 | $5.08 | 1100 |
| 2023-11-20 | 29.94 | $5.08 | 29200 |
| 2023-11-17 | 29.90 | $5.13 | 13100 |
| 2023-11-16 | 29.86 | $5.01 | 57400 |
| 2023-11-15 | 29.38 | $5.45 | 5500 |
| 2023-11-14 | 30.57 | $5.45 | 7600 |
| 2023-11-13 | 31.82 | $5.32 | 7426 |
| 2023-11-10 | 32.59 | $5.31 | 4050 |
| 2023-11-09 | 33.36 | $5.31 | 2600 |
| 2023-11-08 | 34.17 | $5.31 | 4803 |
| 2023-11-07 | 35.03 | $5.48 | 1550 |
| 2023-11-06 | 36.43 | $5.48 | 10530 |
| 2023-11-03 | 37.90 | $5.37 | 500 |
| 2023-11-02 | 38.56 | $5.37 | 4344 |
| 2023-11-01 | 39.25 | $5.21 | 1800 |
| 2023-10-31 | 39.28 | $5.10 | 4800 |
| 2023-10-30 | 38.68 | $5.10 | 838 |
| 2023-10-27 | 38.04 | $5.05 | 1800 |
| 2023-10-26 | 37.10 | $5.05 | 2020 |
| 2023-10-25 | 36.11 | $5.10 | 1700 |
| 2023-10-24 | 35.14 | $5.10 | 17104 |
| 2023-10-23 | 34.13 | $5.17 | 3000 |
| 2023-10-20 | 33.15 | $5.19 | 2500 |
| 2023-10-19 | 32.16 | $5.25 | 4211 |
| 2023-10-18 | 31.19 | $5.37 | 300 |
| 2023-10-17 | 30.36 | $5.60 | 1218 |
| 2023-10-16 | 29.88 | $5.49 | 18000 |
| 2023-10-13 | 29.06 | $5.55 | 3020 |
| 2023-10-12 | 28.31 | $5.58 | 7446 |
| 2023-10-11 | 27.53 | $5.81 | 1900 |
| 2023-10-10 | 27.20 | $5.81 | 3600 |
| 2023-10-09 | 26.86 | $5.75 | 2000 |
| 2023-10-06 | 26.24 | $5.75 | 3900 |
| 2023-10-05 | 25.60 | $5.80 | 6000 |
| 2023-10-04 | 25.16 | $5.67 | 2100 |
| 2023-10-03 | 24.16 | $5.67 | 4310 |
| 2023-10-02 | 23.10 | $5.76 | 9721 |
| 2023-09-29 | 22.14 | $5.95 | 2816 |
| 2023-09-28 | 21.47 | $5.96 | 5200 |
| 2023-09-27 | 20.79 | $6.08 | 900 |
| 2023-09-26 | 20.31 | $6.08 | 3300 |
| 2023-09-25 | 19.81 | $6.08 | 3349 |
| 2023-09-22 | 19.28 | $6.06 | 7536 |
| 2023-09-21 | 18.73 | $6.06 | 2011 |
| 2023-09-20 | 19.13 | $6.26 | 2500 |
| 2023-09-19 | 20.12 | $6.30 | 600 |
| 2023-09-18 | 21.02 | $6.30 | 13448 |
| 2023-09-15 | 21.98 | $6.41 | 4322 |
| 2023-09-14 | 22.66 | $6.12 | 1100 |
| 2023-09-13 | 23.38 | $6.12 | 11209 |
| 2023-09-12 | 24.15 | $6.25 | 25300 |
| 2023-09-11 | 25.37 | $6.10 | 2400 |
| 2023-09-08 | 25.36 | $5.89 | 1650 |
| 2023-09-07 | 24.13 | $5.89 | 6715 |
| 2023-09-06 | 22.83 | $6.21 | 2200 |
| 2023-09-05 | 22.50 | $6.21 | — |
| 2023-09-01 | 22.16 | $6.21 | 200 |
| 2023-08-31 | 21.80 | $6.29 | 3900 |
| 2023-08-30 | 21.73 | $6.34 | 35834 |
| 2023-08-29 | 21.82 | $6.30 | 61700 |
| 2023-08-28 | 21.85 | $6.40 | — |
| 2023-08-25 | 22.30 | $6.40 | — |
| 2023-08-24 | 22.78 | $6.40 | 200 |
| 2023-08-23 | 23.29 | $6.34 | 5740 |
| 2023-08-22 | 23.82 | $6.35 | — |
| 2023-08-21 | 24.07 | $6.35 | — |
| 2023-08-18 | 24.33 | $6.35 | — |
| 2023-08-17 | 24.60 | $6.35 | 500 |
| 2023-08-16 | 24.89 | $6.39 | 700 |
| 2023-08-15 | 26.07 | $6.38 | 2521 |
| 2023-08-14 | 27.32 | $6.22 | — |
| 2023-08-11 | 27.75 | $6.22 | 2400 |
| 2023-08-10 | 28.21 | $6.15 | 1000 |
| 2023-08-09 | 28.31 | $6.08 | — |
| 2023-08-08 | 28.02 | $6.08 | 600 |
| 2023-08-07 | 27.70 | $6.12 | 713 |
| 2023-08-04 | 27.49 | $6.16 | 64200 |
| 2023-08-03 | 27.26 | $6.13 | 400 |
| 2023-08-02 | 27.37 | $6.13 | 2100 |
| 2023-08-01 | 27.48 | $6.43 | — |
| 2023-07-31 | 28.79 | $6.43 | — |
| 2023-07-28 | 30.16 | $6.43 | — |
| 2023-07-27 | 31.60 | $6.43 | 100 |
| 2023-07-26 | 33.12 | $6.38 | 1030 |
| 2023-07-25 | 34.51 | $6.30 | 125 |
| 2023-07-24 | 35.60 | $6.35 | 100 |
| 2023-07-21 | 36.94 | $6.48 | — |
| 2023-07-20 | 38.86 | $6.48 | — |
| 2023-07-19 | 40.88 | $6.48 | 1342 |
| 2023-07-18 | 43.00 | $6.14 | 5700 |
| 2023-07-17 | 43.03 | $6.14 | 1300 |
| 2023-07-14 | 43.06 | $6.14 | 1300 |
| 2023-07-13 | 43.09 | $6.14 | — |
| 2023-07-12 | 43.12 | $6.14 | — |
| 2023-07-11 | 43.15 | $6.14 | 2232 |
| 2023-07-10 | 43.19 | $6.15 | — |
| 2023-07-07 | 43.25 | $6.15 | 100 |
| 2023-07-06 | 43.31 | $6.13 | — |
| 2023-07-05 | 43.27 | $6.13 | 3133 |
| 2023-07-03 | 43.23 | $6.20 | — |
| 2023-06-30 | 43.33 | $6.20 | — |
| 2023-06-29 | 43.42 | $6.20 | 14913 |
| 2023-06-28 | 43.53 | $6.02 | — |
| 2023-06-27 | 42.75 | $6.02 | 1000 |
| 2023-06-26 | 41.93 | $6.01 | 1200 |
| 2023-06-23 | 41.07 | $5.93 | 16100 |
| 2023-06-22 | 40.17 | $6.16 | 10400 |
| 2023-06-21 | 39.49 | $6.28 | 13638 |
| 2023-06-20 | 38.97 | $6.10 | 14739 |
| 2023-06-16 | 37.48 | $6.12 | 800 |
| 2023-06-15 | 36.03 | $6.10 | 14000 |
| 2023-06-14 | 34.40 | $6.00 | 1301 |
| 2023-06-13 | 32.75 | $6.42 | 800 |
| 2023-06-12 | 31.59 | $6.38 | 8043 |
| 2023-06-09 | 30.36 | $6.51 | 5201 |
| 2023-06-08 | 29.32 | $6.72 | — |
| 2023-06-07 | 28.68 | $6.72 | — |
| 2023-06-06 | 28.00 | $6.72 | — |
| 2023-06-05 | 27.30 | $6.72 | 200 |
| 2023-06-02 | 26.55 | $7.09 | — |
| 2023-06-01 | 26.80 | $7.09 | — |
| 2023-05-31 | 27.05 | $7.09 | — |
| 2023-05-30 | 27.33 | $7.09 | 300 |
| 2023-05-26 | 27.61 | $7.04 | — |
| 2023-05-25 | 27.46 | $7.04 | — |
| 2023-05-24 | 27.30 | $7.04 | — |
| 2023-05-23 | 27.13 | $7.04 | 1125 |
| 2023-05-22 | 26.95 | $6.99 | — |
| 2023-05-19 | 26.53 | $6.99 | — |
| 2023-05-18 | 26.09 | $6.99 | 1100 |
| 2023-05-17 | 25.63 | $6.99 | 101 |
| 2023-05-16 | 25.14 | $7.00 | — |
| 2023-05-15 | 24.65 | $7.00 | 1100 |
| 2023-05-12 | 24.13 | $6.83 | — |
| 2023-05-11 | 22.94 | $6.83 | 1120 |
| 2023-05-10 | 21.69 | $6.61 | 200 |
| 2023-05-09 | 19.45 | $6.63 | 400 |
| 2023-05-08 | 17.12 | $6.69 | 1800 |
| 2023-05-05 | 14.72 | $7.59 | — |
| 2023-05-04 | 13.74 | $7.59 | 2300 |
| 2023-05-03 | 12.70 | $7.65 | 300 |
| 2023-05-02 | 11.93 | $7.93 | — |
| 2023-05-01 | 12.24 | $7.93 | 15028 |
| 2023-04-28 | 12.57 | $8.00 | 3700 |
| 2023-04-27 | 12.92 | $7.85 | 625 |
| 2023-04-26 | 12.49 | $8.04 | — |
| 2023-04-25 | 12.97 | $8.04 | — |
| 2023-04-24 | 13.48 | $8.04 | — |
| 2023-04-21 | 14.02 | $8.04 | — |
| 2023-04-20 | 14.58 | $8.04 | — |
| 2023-04-19 | 15.18 | $8.04 | 100 |
| 2023-04-18 | 15.81 | $8.05 | — |
| 2023-04-17 | 16.51 | $8.05 | 530 |
| 2023-04-14 | 17.25 | $8.09 | 2930 |
| 2023-04-13 | 18.12 | $8.12 | 1200 |
| 2023-04-12 | 18.90 | $8.13 | — |
| 2023-04-11 | 19.68 | $8.13 | 500 |
| 2023-04-10 | 20.51 | $7.97 | 1500 |
| 2023-04-06 | 21.17 | $7.97 | 306 |
| 2023-04-05 | 21.86 | $8.03 | — |
| 2023-04-04 | 22.81 | $8.03 | 128 |
| 2023-04-03 | 23.80 | $8.05 | 10900 |
| 2023-03-31 | 24.88 | $8.06 | 4700 |
| 2023-03-30 | 26.02 | $7.92 | — |
| 2023-03-29 | 26.51 | $7.92 | — |
| 2023-03-28 | 27.03 | $7.92 | 300 |
| 2023-03-27 | 27.58 | $7.88 | 500 |
| 2023-03-24 | 28.01 | $7.82 | 45010 |
| 2023-03-23 | 28.39 | $7.86 | — |
| 2023-03-22 | 28.88 | $7.82 | 300 |
| 2023-03-21 | 29.26 | $7.82 | 3300 |
| 2023-03-20 | 29.66 | $7.78 | 1100 |
| 2023-03-17 | 30.02 | $7.53 | — |
| 2023-03-16 | 29.45 | $7.53 | 7125 |
| 2023-03-15 | 28.86 | $7.64 | 4000 |
| 2023-03-14 | 28.25 | $7.84 | 600 |
| 2023-03-13 | 28.08 | $7.81 | 2000 |
| 2023-03-10 | 27.79 | $7.98 | 200 |
| 2023-03-09 | 28.87 | $8.16 | 310 |
| 2023-03-08 | 30.13 | $8.16 | 500 |
| 2023-03-07 | 31.49 | $8.26 | 100 |
| 2023-03-06 | 32.52 | $8.27 | 200 |
| 2023-03-03 | 33.57 | $8.33 | 100 |
| 2023-03-02 | 34.44 | $8.44 | 6000 |
| 2023-03-01 | 34.88 | $8.46 | 4300 |
| 2023-02-28 | 35.34 | $8.47 | 55436 |
| 2023-02-27 | 35.62 | $8.49 | 6800 |
| 2023-02-24 | 35.91 | $8.46 | — |
| 2023-02-23 | 36.37 | $8.46 | 2000 |
| 2023-02-22 | 36.86 | $8.49 | 713 |
| 2023-02-21 | 37.26 | $8.45 | 1100 |
| 2023-02-17 | 37.87 | $8.56 | 2200 |
| 2023-02-16 | 38.10 | $8.53 | 2400 |
| 2023-02-15 | 38.42 | $8.67 | 26602 |
| 2023-02-14 | 38.42 | $8.74 | 18520 |
| 2023-02-13 | 38.42 | $8.60 | 2430 |
| 2023-02-10 | 38.62 | $8.58 | 46600 |
| 2023-02-09 | 38.65 | $8.51 | 82000 |
| 2023-02-08 | 38.78 | $8.66 | 4100 |
| 2023-02-07 | 38.26 | $8.55 | 1600 |
| 2023-02-06 | 37.86 | $8.60 | 17348 |
| 2023-02-03 | 37.25 | $8.64 | 1730 |
| 2023-02-02 | 36.46 | $8.69 | 4134 |
| 2023-02-01 | 35.43 | $8.72 | 5200 |
| 2023-01-31 | 34.24 | $8.59 | 117106 |
| 2023-01-30 | 33.11 | $8.50 | 12627 |
| 2023-01-27 | 32.05 | $8.49 | — |
| 2023-01-26 | 30.94 | $8.49 | 530 |
| 2023-01-25 | 29.77 | $8.51 | — |
| 2023-01-24 | 28.47 | $8.51 | 1200 |
| 2023-01-23 | 27.11 | $8.50 | 10233 |
| 2023-01-20 | 25.69 | $8.40 | 300 |
| 2023-01-19 | 24.29 | $8.37 | — |
| 2023-01-18 | 22.85 | $8.37 | 200 |
| 2023-01-17 | 21.32 | $8.45 | — |
| 2023-01-13 | 19.52 | $8.45 | 600 |
| 2023-01-12 | 17.62 | $8.40 | 3200 |
| 2023-01-11 | 15.66 | $8.31 | 3231 |
| 2023-01-10 | 13.65 | $8.25 | 9530 |
| 2023-01-09 | 11.55 | $8.34 | 71500 |
| 2023-01-06 | 9.34 | $6.35 | — |
| 2023-01-05 | 9.33 | $6.35 | 4400 |
| 2023-01-04 | 9.32 | $6.28 | 2412 |
| 2023-01-03 | 9.48 | $6.02 | 3030 |
| 2022-12-30 | 9.84 | $6.22 | 302 |
| 2022-12-29 | 9.73 | $6.19 | 2121 |
| 2022-12-28 | 9.66 | $5.99 | 1400 |
| 2022-12-27 | 9.78 | $6.03 | — |
| 2022-12-23 | 10.06 | $6.03 | 200 |
| 2022-12-22 | 10.35 | $5.86 | 3500 |
| 2022-12-21 | 10.85 | $6.09 | 200 |
| 2022-12-20 | 10.99 | $5.79 | 38925 |
| 2022-12-19 | 11.36 | $5.57 | 2200 |
| 2022-12-16 | 11.18 | $5.51 | 8911 |
| 2022-12-15 | 11.00 | $5.66 | 17000 |
| 2022-12-14 | 11.03 | $5.89 | 4300 |
| 2022-12-13 | 11.37 | $5.77 | 5700 |
| 2022-12-12 | 11.87 | $5.72 | 31200 |
| 2022-12-09 | 11.88 | $5.80 | 13010 |
| 2022-12-08 | 12.28 | $5.63 | 4200 |
| 2022-12-07 | 12.25 | $5.62 | 4000 |
| 2022-12-06 | 12.31 | $5.60 | 21100 |
| 2022-12-05 | 12.37 | $5.80 | 2600 |
| 2022-12-02 | 12.93 | $5.91 | 1000 |
| 2022-12-01 | 13.44 | $5.82 | 600 |
| 2022-11-30 | 14.09 | $5.76 | 1300 |
| 2022-11-29 | 14.63 | $5.58 | 1300 |
| 2022-11-28 | 14.74 | $5.90 | — |
| 2022-11-25 | 15.42 | $5.90 | 100 |
| 2022-11-23 | 16.13 | $5.78 | 3500 |
| 2022-11-22 | 16.78 | $5.65 | — |
| 2022-11-21 | 17.10 | $5.65 | 300 |
| 2022-11-18 | 17.44 | $5.83 | 1200 |
| 2022-11-17 | 18.22 | $5.71 | 3403 |
| 2022-11-16 | 18.71 | $5.76 | 10006 |
| 2022-11-15 | 19.35 | $5.91 | 2303 |
| 2022-11-14 | 20.36 | $5.90 | 100 |
| 2022-11-11 | 21.36 | $5.90 | 11900 |
| 2022-11-10 | 22.42 | $5.60 | 3844 |
| 2022-11-09 | 22.77 | $5.41 | — |
| 2022-11-08 | 22.55 | $5.41 | 22600 |
| 2022-11-07 | 22.32 | $5.54 | 6022 |
| 2022-11-04 | 22.55 | $5.50 | 17700 |
| 2022-11-03 | 22.67 | $5.06 | 38700 |
| 2022-11-02 | 22.17 | $5.14 | — |
| 2022-11-01 | 22.55 | $5.14 | — |
| 2022-10-31 | 22.94 | $5.14 | 2908 |
| 2022-10-28 | 23.35 | $5.16 | 1005 |
| 2022-10-27 | 23.93 | $5.07 | 100 |
| 2022-10-26 | 24.26 | $5.07 | 100 |
| 2022-10-25 | 24.60 | $5.07 | 100 |
| 2022-10-24 | 24.96 | $5.07 | 5037 |
| 2022-10-21 | 25.34 | $5.01 | 523 |
| 2022-10-20 | 25.54 | $5.07 | 100 |
| 2022-10-19 | 25.86 | $5.07 | 9400 |
| 2022-10-18 | 26.20 | $5.12 | 400 |
| 2022-10-17 | 26.65 | $4.77 | 100 |
| 2022-10-14 | 26.15 | $4.77 | 100 |
| 2022-10-13 | 25.64 | $4.77 | 210 |
| 2022-10-12 | 25.09 | $4.71 | 1300 |
| 2022-10-11 | 24.49 | $4.74 | 1844 |
| 2022-10-10 | 23.89 | $5.20 | — |
| 2022-10-07 | 23.91 | $5.20 | — |
| 2022-10-06 | 23.92 | $5.20 | 1600 |
| 2022-10-05 | 23.94 | $5.25 | 200 |
| 2022-10-04 | 24.16 | $5.25 | — |
| 2022-10-03 | 24.40 | $5.25 | 300 |
| 2022-09-30 | 24.65 | $4.96 | 325 |
| 2022-09-29 | 24.27 | $4.90 | 700 |
| 2022-09-28 | 23.73 | $5.05 | 700 |
| 2022-09-27 | 23.34 | $4.90 | 8110 |
| 2022-09-26 | 22.57 | $5.15 | 300 |
| 2022-09-23 | 22.01 | $5.01 | 3521 |
| 2022-09-22 | 21.17 | $5.31 | 114 |
| 2022-09-21 | 20.65 | $5.46 | — |
| 2022-09-20 | 20.30 | $5.46 | 900 |
| 2022-09-19 | 19.93 | $5.61 | 100 |
| 2022-09-16 | 19.74 | $5.61 | 25200 |
| 2022-09-15 | 19.54 | $5.73 | 100 |
| 2022-09-14 | 19.50 | $5.73 | 308 |
| 2022-09-13 | 19.45 | $5.66 | 145 |
| 2022-09-12 | 19.24 | $6.16 | 1630 |
| 2022-09-09 | 19.66 | $6.00 | 10502 |
| 2022-09-08 | 19.77 | $5.87 | 500 |
| 2022-09-07 | 19.56 | $5.76 | 2100 |
| 2022-09-06 | 19.11 | $5.85 | 1439 |
| 2022-09-02 | 18.64 | $5.67 | 1032 |
| 2022-09-01 | 17.83 | $5.67 | 3643 |
| 2022-08-31 | 16.91 | $6.01 | 1400 |
| 2022-08-30 | 16.35 | $6.15 | 100 |
| 2022-08-29 | 15.91 | $6.15 | 100 |
| 2022-08-26 | 15.45 | $6.15 | 121 |
| 2022-08-25 | 14.97 | $6.49 | 100 |
| 2022-08-24 | 14.85 | $6.49 | 400 |
| 2022-08-23 | 14.73 | $6.42 | 300 |
| 2022-08-22 | 14.37 | $6.38 | 1009 |
| 2022-08-19 | 13.92 | $6.68 | 525 |
| 2022-08-18 | 13.77 | $6.81 | 100 |
| 2022-08-17 | 13.76 | $6.81 | 4300 |
| 2022-08-16 | 13.76 | $7.23 | 100 |
| 2022-08-15 | 14.25 | $7.23 | 202 |
| 2022-08-12 | 14.77 | $7.28 | 8700 |
| 2022-08-11 | 15.49 | $7.08 | 100 |
| 2022-08-10 | 15.98 | $7.08 | 101 |
| 2022-08-09 | 16.49 | $6.55 | — |
| 2022-08-08 | 16.28 | $6.55 | 147 |
| 2022-08-05 | 16.06 | $6.52 | 5300 |
| 2022-08-04 | 15.83 | $7.81 | 321 |
| 2022-08-03 | 15.99 | $8.02 | 2800 |
| 2022-08-02 | 16.15 | $7.63 | 400 |
| 2022-08-01 | 16.72 | $7.78 | — |
| 2022-07-29 | 17.07 | $7.78 | 5400 |
| 2022-07-28 | 17.44 | $7.33 | 1520 |
| 2022-07-27 | 18.33 | $7.17 | — |
| 2022-07-26 | 18.86 | $7.17 | 200 |
| 2022-07-25 | 19.43 | $7.29 | 1100 |
| 2022-07-22 | 20.02 | $7.26 | 1329 |
| 2022-07-21 | 20.97 | $7.16 | 3304 |
| 2022-07-20 | 22.03 | $7.03 | 8122 |
| 2022-07-19 | 22.96 | $6.52 | 2100 |
| 2022-07-18 | 23.07 | $6.52 | 300 |
| 2022-07-15 | 23.18 | $6.29 | 245 |
| 2022-07-14 | 22.87 | $6.30 | 800 |
| 2022-07-13 | 22.53 | $6.52 | 200 |
| 2022-07-12 | 22.44 | $6.76 | 3100 |
| 2022-07-11 | 22.69 | $6.76 | 3600 |
| 2022-07-08 | 22.95 | $6.76 | 2207 |
| 2022-07-07 | 23.22 | $6.51 | 3850 |
| 2022-07-06 | 23.07 | $6.51 | 414 |
| 2022-07-05 | 22.91 | $6.34 | 200 |
| 2022-07-01 | 22.41 | $6.44 | 3975 |
| 2022-06-30 | 21.98 | $6.44 | 300 |
| 2022-06-29 | 21.53 | $7.10 | 3442 |
| 2022-06-28 | 21.69 | $6.93 | 6900 |
| 2022-06-27 | 21.87 | $7.05 | 3113 |
| 2022-06-24 | 22.18 | $7.04 | 10302 |
| 2022-06-23 | 22.51 | $6.44 | 1200 |
| 2022-06-22 | 22.19 | $6.59 | 21619 |
| 2022-06-21 | 21.99 | $6.78 | 12100 |
| 2022-06-17 | 21.82 | $6.52 | 34943 |
| 2022-06-16 | 21.23 | $6.83 | 8942 |
| 2022-06-15 | 20.72 | $7.15 | 900 |
| 2022-06-14 | 20.45 | $6.87 | 2210 |
| 2022-06-13 | 19.65 | $8.02 | 4100 |
| 2022-06-10 | 20.18 | $8.02 | 10230 |
| 2022-06-09 | 20.74 | $8.48 | 16902 |
| 2022-06-08 | 21.60 | $8.57 | 65000 |
| 2022-06-07 | 22.33 | $8.78 | 13001 |
| 2022-06-06 | 22.90 | $8.60 | 636 |
| 2022-06-03 | 23.77 | $8.58 | 7430 |
| 2022-06-02 | 24.69 | $8.12 | — |
| 2022-06-01 | 25.32 | $8.12 | 1700 |
| 2022-05-31 | 25.99 | $8.26 | 500 |
| 2022-05-27 | 27.02 | $7.99 | — |
| 2022-05-26 | 27.56 | $7.99 | 800 |
| 2022-05-25 | 28.13 | $7.71 | 1200 |
| 2022-05-24 | 28.12 | $7.77 | 1300 |
| 2022-05-23 | 28.18 | $7.84 | 500 |
| 2022-05-20 | 28.34 | $7.76 | — |
| 2022-05-19 | 28.33 | $7.76 | 800 |
| 2022-05-18 | 28.33 | $7.69 | 1600 |
| 2022-05-17 | 28.32 | $7.46 | — |
| 2022-05-16 | 27.46 | $7.46 | — |
| 2022-05-13 | 26.55 | $7.46 | — |
| 2022-05-12 | 25.60 | $7.47 | 3300 |
| 2022-05-11 | 24.60 | $7.69 | 2000 |
| 2022-05-10 | 23.73 | $7.67 | 700 |
| 2022-05-09 | 22.81 | $7.98 | 2800 |
| 2022-05-06 | 22.07 | $8.25 | 400 |
| 2022-05-05 | 21.56 | $8.69 | — |
| 2022-05-04 | 21.50 | $8.69 | 1300 |
| 2022-05-03 | 21.42 | $8.73 | 101 |
| 2022-05-02 | 21.53 | $8.51 | 1700 |
| 2022-04-29 | 21.59 | $8.81 | 710 |
| 2022-04-28 | 21.99 | $8.58 | 203 |
| 2022-04-27 | 21.78 | $8.71 | — |
| 2022-04-26 | 21.71 | $8.71 | 500 |
| 2022-04-25 | 21.63 | $8.89 | 200 |
| 2022-04-22 | 21.74 | $9.04 | 5600 |
| 2022-04-21 | 22.02 | $9.36 | 1500 |
| 2022-04-20 | 22.65 | $9.68 | 600 |
| 2022-04-19 | 23.72 | $9.34 | 13300 |
| 2022-04-18 | 24.31 | $9.03 | — |
| 2022-04-14 | 24.38 | $9.03 | 104 |
| 2022-04-13 | 24.46 | $8.79 | — |
| 2022-04-12 | 24.10 | $8.79 | 37743 |
| 2022-04-11 | 23.72 | $9.00 | 338 |
| 2022-04-08 | 23.53 | $9.45 | 500 |
| 2022-04-07 | 23.85 | $9.34 | 505 |
| 2022-04-06 | 24.02 | $9.45 | 119 |
| 2022-04-05 | 24.34 | $9.70 | 400 |
| 2022-04-04 | 24.98 | $9.99 | 4314 |
| 2022-04-01 | 26.05 | $9.68 | 9000 |
| 2022-03-31 | 26.56 | $9.95 | 600 |
| 2022-03-30 | 27.45 | $10.01 | 7023 |
| 2022-03-29 | 28.47 | $9.94 | 1200 |
| 2022-03-28 | 29.38 | $9.73 | 3100 |
| 2022-03-25 | 29.99 | $9.81 | 100 |
| 2022-03-24 | 30.75 | $9.86 | 21520 |
| 2022-03-23 | 31.54 | $9.57 | 600 |
| 2022-03-22 | 32.13 | $9.45 | — |
| 2022-03-21 | 32.20 | $9.45 | 3400 |
| 2022-03-18 | 32.28 | $9.62 | 18100 |
| 2022-03-17 | 32.36 | $9.49 | 1000 |
| 2022-03-16 | 32.22 | $9.39 | 2100 |
| 2022-03-15 | 31.89 | $9.05 | 1514 |
| 2022-03-14 | 30.90 | $8.91 | 2600 |
| 2022-03-11 | 29.86 | $9.40 | 1017 |
| 2022-03-10 | 29.12 | $9.39 | 400 |
| 2022-03-09 | 28.09 | $9.45 | 2800 |
| 2022-03-08 | 27.16 | $9.28 | 406 |
| 2022-03-07 | 25.77 | $9.20 | 3500 |
| 2022-03-04 | 24.34 | $9.89 | 900 |
| 2022-03-03 | 23.38 | $10.08 | 4000 |
| 2022-03-02 | 22.57 | $10.18 | — |
| 2022-03-01 | 21.80 | $10.18 | — |
| 2022-02-28 | 20.99 | $10.18 | 104 |
| 2022-02-25 | 20.14 | $10.07 | 100 |
| 2022-02-24 | 19.05 | $9.83 | 600 |
| 2022-02-23 | 17.44 | $10.11 | 4300 |
| 2022-02-22 | 16.13 | $10.35 | 5700 |
| 2022-02-18 | 14.95 | $10.38 | 6300 |
| 2022-02-17 | 13.67 | $10.44 | 8300 |
| 2022-02-16 | 12.32 | $10.99 | 1400 |
| 2022-02-15 | 11.51 | $11.16 | 3604 |
| 2022-02-14 | 10.74 | $11.25 | 1947 |
| 2022-02-11 | 10.13 | $11.30 | 119200 |
| 2022-02-10 | 9.49 | $11.76 | 19400 |
| 2022-02-09 | 9.57 | $12.08 | 2208 |
| 2022-02-08 | 10.04 | $11.93 | 2000 |
| 2022-02-07 | 10.28 | $11.70 | 4002 |
| 2022-02-04 | 10.32 | $11.72 | 3300 |
| 2022-02-03 | 10.39 | $11.82 | 310 |
| 2022-02-02 | 10.61 | $12.19 | — |
| 2022-02-01 | 10.94 | $12.19 | 3800 |
| 2022-01-31 | 11.28 | $11.94 | 5214 |
| 2022-01-28 | 11.78 | $12.05 | 10036 |
| 2022-01-27 | 12.31 | $11.86 | 900 |
| 2022-01-26 | 12.59 | $11.81 | 2000 |
| 2022-01-25 | 12.89 | $12.06 | 500 |
| 2022-01-24 | 13.53 | $12.06 | 6900 |
| 2022-01-21 | 14.21 | $12.19 | 6000 |
| 2022-01-20 | 14.36 | $12.36 | 330 |
| 2022-01-19 | 14.13 | $12.34 | 300 |
| 2022-01-18 | 13.86 | $12.37 | 900 |
| 2022-01-14 | 13.56 | $12.19 | 3600 |
| 2022-01-13 | 13.59 | $12.20 | 1848 |
| 2022-01-12 | 13.16 | $12.24 | 7800 |
| 2022-01-11 | 12.90 | $11.84 | — |
| 2022-01-10 | 13.17 | $11.84 | 802 |
| 2022-01-07 | 13.45 | $12.01 | 500 |
| 2022-01-06 | 13.49 | $11.87 | 1234 |
| 2022-01-05 | 13.69 | $11.85 | 1042 |
| 2022-01-04 | 13.83 | $12.17 | 6100 |
| 2022-01-03 | 13.67 | $11.95 | — |
| 2021-12-31 | 13.74 | $11.95 | 900 |
| 2021-12-30 | 13.81 | $12.00 | 3900 |
| 2021-12-29 | 13.82 | $11.99 | 13210 |
| 2021-12-28 | 13.83 | $11.34 | — |
| 2021-12-27 | 14.53 | $11.34 | 413 |
| 2021-12-23 | 15.26 | $11.93 | 3300 |
| 2021-12-22 | 15.43 | $11.89 | 904 |
| 2021-12-21 | 15.66 | $11.60 | 400 |
| 2021-12-20 | 16.15 | $11.35 | 6336 |
| 2021-12-17 | 16.96 | $11.65 | 9000 |
| 2021-12-16 | 17.38 | $11.87 | 32900 |
| 2021-12-15 | 17.53 | $11.32 | 304 |
| 2021-12-14 | 18.12 | $11.18 | 102 |
| 2021-12-13 | 18.42 | $11.25 | 129 |
| 2021-12-10 | 18.83 | $11.26 | 13950 |
| 2021-12-09 | 19.28 | $11.26 | 500 |
| 2021-12-08 | 19.74 | $11.53 | 117 |
| 2021-12-07 | 20.58 | $11.61 | 2700 |
| 2021-12-06 | 21.51 | $11.32 | 4600 |
| 2021-12-03 | 22.07 | $10.94 | 800 |
| 2021-12-02 | 22.67 | $11.53 | 300 |
| 2021-12-01 | 23.77 | $11.21 | 516 |
| 2021-11-30 | 24.78 | $11.08 | 14808 |
| 2021-11-29 | 25.37 | $11.49 | 20675 |
| 2021-11-26 | 26.66 | $11.49 | 1044 |
| 2021-11-24 | 28.01 | $11.98 | 400 |
| 2021-11-23 | 28.56 | $12.07 | 200 |
| 2021-11-22 | 29.11 | $12.12 | 5500 |
| 2021-11-19 | 29.53 | $12.03 | 7900 |
| 2021-11-18 | 30.16 | $12.29 | 7200 |
| 2021-11-17 | 30.71 | $12.26 | 14129 |
| 2021-11-16 | 31.11 | $12.68 | 3018 |
| 2021-11-15 | 30.81 | $12.76 | 11121 |
| 2021-11-12 | 30.23 | $13.17 | 6312 |
| 2021-11-11 | 28.82 | $13.05 | 15400 |
| 2021-11-10 | 27.45 | $12.74 | 1115 |
| 2021-11-09 | 26.00 | $12.85 | 14222 |
| 2021-11-08 | 24.53 | $12.29 | 500 |
| 2021-11-05 | 23.54 | $12.11 | 600 |
| 2021-11-04 | 22.76 | $12.13 | 2502 |
| 2021-11-03 | 21.94 | $11.94 | 923 |
| 2021-11-02 | 21.27 | $11.68 | 1747 |
| 2021-11-01 | 20.80 | $11.59 | 2545 |
| 2021-10-29 | 20.44 | $11.75 | 2146 |
| 2021-10-28 | 19.88 | $11.58 | 6647 |
| 2021-10-27 | 19.48 | $11.31 | 200 |
| 2021-10-26 | 19.37 | $11.33 | 541 |
| 2021-10-25 | 19.26 | $11.12 | 2000 |
| 2021-10-22 | 19.27 | $11.39 | 400 |
| 2021-10-21 | 18.97 | $11.35 | 1130 |
| 2021-10-20 | 18.65 | $11.46 | 4900 |
| 2021-10-19 | 18.31 | $11.02 | 900 |
| 2021-10-18 | 18.49 | $10.90 | 726 |
| 2021-10-15 | 18.88 | $11.03 | 6700 |
| 2021-10-14 | 19.29 | $10.41 | 900 |
| 2021-10-13 | 20.04 | $10.29 | 1116 |
| 2021-10-12 | 20.42 | $10.42 | 634 |
| 2021-10-11 | 20.90 | $10.58 | 24037 |
| 2021-10-08 | 21.72 | $10.58 | 400 |
| 2021-10-07 | 22.59 | $10.63 | 200 |
| 2021-10-06 | 23.56 | $10.27 | 4014 |
| 2021-10-05 | 24.03 | $10.49 | 1300 |
| 2021-10-04 | 24.81 | $10.54 | 700 |
| 2021-10-01 | 25.70 | $10.86 | 700 |
| 2021-09-30 | 26.63 | $11.04 | 3100 |
| 2021-09-29 | 27.94 | $10.89 | 300 |
| 2021-09-28 | 29.27 | $11.01 | 2330 |
| 2021-09-27 | 30.76 | $11.23 | 3647 |
| 2021-09-24 | 32.08 | $11.30 | 400 |
| 2021-09-23 | 33.48 | $11.36 | 25718 |
| 2021-09-22 | 34.73 | $11.36 | 700 |
| 2021-09-21 | 36.04 | $11.28 | 4204 |
| 2021-09-20 | 37.62 | $11.24 | 6411 |
| 2021-09-17 | 39.20 | $11.92 | 2622 |
| 2021-09-16 | 39.90 | $12.00 | 17701 |
| 2021-09-15 | 40.65 | $11.81 | 400 |
| 2021-09-14 | 41.68 | $11.63 | 500 |
| 2021-09-13 | 42.76 | $11.89 | 4100 |
| 2021-09-10 | 43.51 | $12.15 | 26559 |
| 2021-09-09 | 43.90 | $12.15 | 1100 |
| 2021-09-08 | 44.30 | $11.90 | 401 |
| 2021-09-07 | 44.91 | $12.25 | 2600 |
| 2021-09-03 | 45.00 | $12.24 | 5800 |
| 2021-09-02 | 45.10 | $12.21 | 4300 |
| 2021-09-01 | 45.10 | $12.18 | 3400 |
| 2021-08-31 | 45.12 | $11.98 | 3026 |
| 2021-08-30 | 45.22 | $11.90 | 1718 |
| 2021-08-27 | 45.41 | $12.11 | 2112 |
| 2021-08-26 | 45.38 | $12.20 | 17700 |
| 2021-08-25 | 45.15 | $12.35 | 18317 |
| 2021-08-24 | 44.90 | $11.76 | 5200 |
| 2021-08-23 | 44.92 | $11.57 | 7232 |
| 2021-08-20 | 45.04 | $11.46 | 33000 |
| 2021-08-19 | 45.22 | $11.20 | 3838 |
| 2021-08-18 | 45.56 | $11.49 | 7600 |
| 2021-08-17 | 45.71 | $11.25 | 1208 |
| 2021-08-16 | 45.87 | $11.75 | 21831 |
| 2021-08-13 | 45.82 | $11.28 | 4500 |
| 2021-08-12 | 45.92 | $11.00 | 12917 |
| 2021-08-11 | 45.36 | $11.20 | 5300 |
| 2021-08-10 | 44.81 | $11.15 | 2007 |
| 2021-08-09 | 43.95 | $11.15 | 1208 |
| 2021-08-06 | 43.04 | $11.11 | 1200 |
| 2021-08-05 | 41.97 | $11.30 | 16917 |
| 2021-08-04 | 40.86 | $10.91 | 18400 |
| 2021-08-03 | 39.69 | $11.08 | 200 |
| 2021-08-02 | 38.14 | $11.08 | 3243 |
| 2021-07-30 | 36.50 | $10.87 | 200 |
| 2021-07-29 | 34.96 | $10.84 | 7200 |
| 2021-07-28 | 33.35 | $10.65 | 2520 |
| 2021-07-27 | 31.69 | $10.57 | 1920 |
| 2021-07-26 | 29.95 | $10.80 | 9600 |
| 2021-07-23 | 27.99 | $10.62 | 2115 |
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