Is Coincheck Group N.V. (CNCK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Coincheck Group N.V. (CNCK) research center and poll results.
NASDAQ : CNCK
Coincheck Group N.V.
$2.88 USD
$0.03 (1.05%)
- Volume
- 46.87K
- Average Volume
- 988.78K
- Market Capitalization
- $391.47M
- P/E Ratio
- -33.95
- Dividend Yield
- 0.00%
- Price Target
- $2.50
- Year High
- $9.31
- Year Low
- $1.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.66
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
2.42
2026-07-17
Close Price
$2.88
Vol: 46903
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.70
Average
8.33
Maximum
11.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.42 | $2.88 | 46903 |
| 2026-07-16 | 2.36 | $2.85 | 61409 |
| 2026-07-15 | 2.31 | $2.90 | 81502 |
| 2026-07-14 | 2.25 | $2.87 | 57838 |
| 2026-07-13 | 2.19 | $2.68 | 89700 |
| 2026-07-10 | 2.14 | $2.59 | 71542 |
| 2026-07-09 | 2.10 | $2.54 | 73602 |
| 2026-07-08 | 2.06 | $2.62 | 48600 |
| 2026-07-07 | 2.02 | $2.52 | 61628 |
| 2026-07-06 | 1.98 | $2.47 | 82500 |
| 2026-07-02 | 1.95 | $2.24 | 47756 |
| 2026-07-01 | 1.93 | $2.13 | 136200 |
| 2026-06-30 | 1.92 | $2.22 | 48343 |
| 2026-06-29 | 1.90 | $2.28 | 79293 |
| 2026-06-26 | 1.88 | $2.24 | 22570 |
| 2026-06-25 | 1.86 | $2.19 | 68754 |
| 2026-06-24 | 1.85 | $2.18 | 126347 |
| 2026-06-23 | 1.84 | $2.11 | 122703 |
| 2026-06-22 | 1.84 | $1.98 | 82613 |
| 2026-06-18 | 1.83 | $1.93 | 115819 |
| 2026-06-17 | 1.84 | $1.71 | 19900 |
| 2026-06-16 | 1.86 | $1.74 | 59842 |
| 2026-06-15 | 1.88 | $1.82 | 51300 |
| 2026-06-12 | 1.89 | $1.70 | 51716 |
| 2026-06-11 | 1.92 | $1.66 | 84481 |
| 2026-06-10 | 1.93 | $1.75 | 44527 |
| 2026-06-09 | 1.95 | $1.77 | 125418 |
| 2026-06-08 | 1.94 | $1.72 | 77232 |
| 2026-06-05 | 1.95 | $1.80 | 97441 |
| 2026-06-04 | 1.95 | $1.90 | 207628 |
| 2026-06-03 | 1.95 | $1.80 | 132948 |
| 2026-06-02 | 1.94 | $1.80 | 108446 |
| 2026-06-01 | 1.94 | $1.84 | 201718 |
| 2026-05-29 | 1.94 | $1.86 | 202633 |
| 2026-05-28 | 1.93 | $1.97 | 61411 |
| 2026-05-27 | 1.92 | $2.03 | 113097 |
| 2026-05-26 | 1.91 | $1.99 | 487866 |
| 2026-05-22 | 1.90 | $1.94 | 107612 |
| 2026-05-21 | 1.90 | $1.95 | 150841 |
| 2026-05-20 | 1.89 | $2.11 | 143001 |
| 2026-05-19 | 1.88 | $2.09 | 108637 |
| 2026-05-18 | 1.88 | $2.12 | 305300 |
| 2026-05-15 | 1.87 | $2.03 | 360300 |
| 2026-05-14 | 1.86 | $2.18 | 607900 |
| 2026-05-13 | 1.84 | $1.94 | 1.5M |
| 2026-05-12 | 1.84 | $2.06 | 52.7M |
| 2026-05-11 | 1.83 | $1.75 | 55571 |
| 2026-05-08 | 1.84 | $1.82 | 58200 |
| 2026-05-07 | 1.83 | $1.79 | 24888 |
| 2026-05-06 | 1.82 | $1.83 | 62700 |
| 2026-05-05 | 1.81 | $1.75 | 46657 |
| 2026-05-04 | 1.79 | $1.76 | 33960 |
| 2026-05-01 | 1.78 | $1.77 | 24304 |
| 2026-04-30 | 1.76 | $1.77 | 85349 |
| 2026-04-29 | 1.74 | $1.73 | 23905 |
| 2026-04-28 | 1.73 | $1.79 | 37052 |
| 2026-04-27 | 1.72 | $1.85 | 67012 |
| 2026-04-24 | 1.71 | $1.82 | 37500 |
| 2026-04-23 | 1.71 | $1.85 | 56931 |
| 2026-04-22 | 1.70 | $1.97 | 48800 |
| 2026-04-21 | 1.70 | $2.01 | 113078 |
| 2026-04-20 | 1.71 | $1.92 | 29600 |
| 2026-04-17 | 1.71 | $1.82 | 64514 |
| 2026-04-16 | 1.74 | $1.87 | 39971 |
| 2026-04-15 | 1.76 | $1.93 | 69124 |
| 2026-04-14 | 1.78 | $1.83 | 79838 |
| 2026-04-13 | 1.81 | $1.92 | 152364 |
| 2026-04-10 | 1.83 | $1.70 | 269440 |
| 2026-04-09 | 1.86 | $1.48 | 355200 |
| 2026-04-08 | 1.91 | $1.65 | 5.5M |
| 2026-04-07 | 1.95 | $1.40 | 74533 |
| 2026-04-06 | 2.00 | $1.44 | 29162 |
| 2026-04-02 | 2.04 | $1.43 | 83920 |
| 2026-04-01 | 2.09 | $1.45 | 76800 |
| 2026-03-31 | 2.13 | $1.48 | 89200 |
| 2026-03-30 | 2.17 | $1.62 | 53300 |
| 2026-03-27 | 2.20 | $1.66 | 73826 |
| 2026-03-26 | 2.24 | $1.75 | 31505 |
| 2026-03-25 | 2.27 | $1.70 | 117001 |
| 2026-03-24 | 2.31 | $1.98 | 61320 |
| 2026-03-23 | 2.33 | $2.16 | 37300 |
| 2026-03-20 | 2.34 | $1.97 | 122200 |
| 2026-03-19 | 2.37 | $2.31 | 18422 |
| 2026-03-18 | 2.38 | $2.36 | 19500 |
| 2026-03-17 | 2.39 | $2.24 | 64300 |
| 2026-03-16 | 2.42 | $2.42 | 28748 |
| 2026-03-13 | 2.42 | $2.35 | 28827 |
| 2026-03-12 | 2.43 | $2.38 | 24900 |
| 2026-03-11 | 2.45 | $2.40 | 16937 |
| 2026-03-10 | 2.47 | $2.42 | 13200 |
| 2026-03-09 | 2.48 | $2.40 | 33488 |
| 2026-03-06 | 2.49 | $2.36 | 32006 |
| 2026-03-05 | 2.49 | $2.40 | 78152 |
| 2026-03-04 | 2.49 | $2.23 | 29029 |
| 2026-03-03 | 2.50 | $2.20 | 67887 |
| 2026-03-02 | 2.51 | $2.27 | 70200 |
| 2026-02-27 | 2.54 | $2.41 | 48738 |
| 2026-02-26 | 2.54 | $2.44 | 19000 |
| 2026-02-25 | 2.54 | $2.46 | 32500 |
| 2026-02-24 | 2.55 | $2.42 | 10433 |
| 2026-02-23 | 2.56 | $2.44 | 12929 |
| 2026-02-20 | 2.57 | $2.51 | 19400 |
| 2026-02-19 | 2.59 | $2.44 | 39989 |
| 2026-02-18 | 2.60 | $2.69 | 15600 |
| 2026-02-17 | 2.61 | $2.67 | 19600 |
| 2026-02-13 | 2.62 | $2.60 | 28800 |
| 2026-02-12 | 2.62 | $2.52 | 31423 |
| 2026-02-11 | 2.62 | $2.76 | 79800 |
| 2026-02-10 | 2.61 | $2.74 | 96835 |
| 2026-02-09 | 2.60 | $2.72 | 196686 |
| 2026-02-06 | 2.60 | $2.45 | 61222 |
| 2026-02-05 | 2.62 | $2.37 | 49676 |
| 2026-02-04 | 2.63 | $2.46 | 34333 |
| 2026-02-03 | 2.65 | $2.40 | 74100 |
| 2026-02-02 | 2.67 | $2.50 | 277020 |
| 2026-01-30 | 2.68 | $2.86 | 473144 |
| 2026-01-29 | 2.66 | $2.35 | 94647 |
| 2026-01-28 | 2.67 | $2.40 | 188749 |
| 2026-01-27 | 2.69 | $2.62 | 32400 |
| 2026-01-26 | 2.73 | $2.68 | 57084 |
| 2026-01-23 | 2.75 | $2.71 | 65511 |
| 2026-01-22 | 2.74 | $2.84 | 44300 |
| 2026-01-21 | 2.73 | $2.72 | 52342 |
| 2026-01-20 | 2.71 | $2.76 | 47184 |
| 2026-01-16 | 2.68 | $2.88 | 125628 |
| 2026-01-15 | 2.64 | $2.69 | 49262 |
| 2026-01-14 | 2.66 | $2.52 | 139719 |
| 2026-01-13 | 2.71 | $2.47 | 131738 |
| 2026-01-12 | 2.79 | $2.62 | 102915 |
| 2026-01-09 | 2.89 | $2.65 | 153900 |
| 2026-01-08 | 3.00 | $2.81 | 3.2M |
| 2026-01-07 | 3.07 | $2.66 | 115000 |
| 2026-01-06 | 3.15 | $2.91 | 204300 |
| 2026-01-05 | 3.30 | $2.73 | 77723 |
| 2026-01-02 | 3.45 | $2.67 | 58820 |
| 2025-12-31 | 3.58 | $2.52 | 52947 |
| 2025-12-30 | 3.78 | $2.58 | 103138 |
| 2025-12-29 | 4.04 | $2.75 | 187747 |
| 2025-12-26 | 4.07 | $3.48 | 355300 |
| 2025-12-24 | 4.05 | $3.06 | 288000 |
| 2025-12-23 | 4.05 | $2.56 | 182682 |
| 2025-12-22 | 4.07 | $2.60 | 367400 |
| 2025-12-19 | 4.09 | $2.24 | 885263 |
| 2025-12-18 | 4.13 | $2.13 | 242500 |
| 2025-12-17 | 4.18 | $2.19 | 851622 |
| 2025-12-16 | 4.23 | $2.98 | 395150 |
| 2025-12-15 | 4.25 | $3.51 | 125325 |
| 2025-12-12 | 4.24 | $4.14 | 55472 |
| 2025-12-11 | 4.20 | $4.65 | 102000 |
| 2025-12-10 | 4.15 | $4.80 | 192900 |
| 2025-12-09 | 4.09 | $4.31 | 113690 |
| 2025-12-08 | 4.06 | $4.27 | 345505 |
| 2025-12-05 | 4.02 | $5.76 | 107300 |
| 2025-12-04 | 3.91 | $5.70 | 196000 |
| 2025-12-03 | 3.80 | $5.41 | 577344 |
| 2025-12-02 | 3.70 | $6.40 | 1.4M |
| 2025-12-01 | 3.56 | $7.88 | 27.4M |
| 2025-11-28 | 3.35 | $3.24 | 9803 |
| 2025-11-26 | 3.36 | $3.15 | 72000 |
| 2025-11-25 | 3.40 | $3.00 | 13305 |
| 2025-11-24 | 3.45 | $3.01 | 16200 |
| 2025-11-21 | 3.51 | $3.09 | 18848 |
| 2025-11-20 | 3.57 | $3.02 | 28717 |
| 2025-11-19 | 3.63 | $3.13 | 13400 |
| 2025-11-18 | 3.69 | $3.20 | 18000 |
| 2025-11-17 | 3.76 | $3.24 | 53100 |
| 2025-11-14 | 3.82 | $3.31 | 37100 |
| 2025-11-13 | 3.87 | $3.41 | 28500 |
| 2025-11-12 | 3.91 | $3.64 | 27676 |
| 2025-11-11 | 3.96 | $3.65 | 8642 |
| 2025-11-10 | 4.00 | $3.59 | 11068 |
| 2025-11-07 | 4.05 | $3.55 | 48900 |
| 2025-11-06 | 4.11 | $3.55 | 20908 |
| 2025-11-05 | 4.19 | $3.53 | 12000 |
| 2025-11-04 | 4.25 | $3.45 | 39908 |
| 2025-11-03 | 4.34 | $3.60 | 57600 |
| 2025-10-31 | 4.41 | $3.62 | 31700 |
| 2025-10-30 | 4.46 | $3.54 | 64955 |
| 2025-10-29 | 4.53 | $3.85 | 43819 |
| 2025-10-28 | 4.58 | $4.05 | 40025 |
| 2025-10-27 | 4.61 | $4.22 | 23100 |
| 2025-10-24 | 4.63 | $4.22 | 63200 |
| 2025-10-23 | 4.64 | $4.17 | 41040 |
| 2025-10-22 | 4.66 | $4.42 | 37900 |
| 2025-10-21 | 4.67 | $4.50 | 9200 |
| 2025-10-20 | 4.67 | $4.44 | 27493 |
| 2025-10-17 | 4.68 | $4.30 | 20365 |
| 2025-10-16 | 4.70 | $4.40 | 45900 |
| 2025-10-15 | 4.71 | $4.62 | 33500 |
| 2025-10-14 | 4.73 | $4.47 | 35656 |
| 2025-10-13 | 4.74 | $4.47 | 31368 |
| 2025-10-10 | 4.76 | $4.75 | 30786 |
| 2025-10-09 | 4.77 | $5.11 | 43300 |
| 2025-10-08 | 4.74 | $4.84 | 101488 |
| 2025-10-07 | 4.75 | $5.14 | 27293 |
| 2025-10-06 | 4.74 | $5.08 | 44811 |
| 2025-10-03 | 4.73 | $4.65 | 29100 |
| 2025-10-02 | 4.74 | $4.87 | 7200 |
| 2025-10-01 | 4.74 | $4.90 | 13047 |
| 2025-09-30 | 4.74 | $4.63 | 23039 |
| 2025-09-29 | 4.77 | $4.53 | 16200 |
| 2025-09-26 | 4.79 | $4.51 | 18400 |
| 2025-09-25 | 4.82 | $4.53 | 37024 |
| 2025-09-24 | 4.86 | $4.56 | 22785 |
| 2025-09-23 | 4.87 | $4.53 | 16105 |
| 2025-09-22 | 4.89 | $4.69 | 12955 |
| 2025-09-19 | 4.89 | $4.72 | 11623 |
| 2025-09-18 | 4.89 | $4.66 | 29632 |
| 2025-09-17 | 4.88 | $4.89 | 69700 |
| 2025-09-16 | 4.87 | $4.75 | 25150 |
| 2025-09-15 | 4.87 | $4.82 | 28029 |
| 2025-09-12 | 4.87 | $4.93 | 17700 |
| 2025-09-11 | 4.87 | $4.62 | 92644 |
| 2025-09-10 | 4.87 | $4.89 | 20703 |
| 2025-09-09 | 4.86 | $4.96 | 7200 |
| 2025-09-08 | 4.83 | $4.90 | 7253 |
| 2025-09-05 | 4.80 | $4.88 | 21481 |
| 2025-09-04 | 4.79 | $4.93 | 13911 |
| 2025-09-03 | 4.79 | $4.92 | 58037 |
| 2025-09-02 | 4.80 | $5.09 | 29993 |
| 2025-08-29 | 4.80 | $5.06 | 21736 |
| 2025-08-28 | 4.78 | $5.15 | 38606 |
| 2025-08-27 | 4.78 | $5.16 | 51400 |
| 2025-08-26 | 4.77 | $4.90 | 14482 |
| 2025-08-25 | 4.79 | $4.81 | 15108 |
| 2025-08-22 | 4.82 | $4.84 | 35400 |
| 2025-08-21 | 4.84 | $4.57 | 24800 |
| 2025-08-20 | 4.89 | $4.58 | 27812 |
| 2025-08-19 | 4.94 | $4.59 | 38200 |
| 2025-08-18 | 5.00 | $4.84 | 20491 |
| 2025-08-15 | 5.04 | $4.77 | 26903 |
| 2025-08-14 | 5.10 | $4.84 | 78986 |
| 2025-08-13 | 5.15 | $4.72 | 32436 |
| 2025-08-12 | 5.20 | $4.59 | 138286 |
| 2025-08-11 | 5.25 | $4.47 | 44300 |
| 2025-08-08 | 5.32 | $4.35 | 99226 |
| 2025-08-07 | 5.40 | $4.58 | 96795 |
| 2025-08-06 | 5.46 | $5.03 | 136700 |
| 2025-08-05 | 5.49 | $5.02 | 97929 |
| 2025-08-04 | 5.51 | $5.07 | 38500 |
| 2025-08-01 | 5.54 | $4.72 | 82723 |
| 2025-07-31 | 5.62 | $5.05 | 83300 |
| 2025-07-30 | 5.67 | $5.06 | 30515 |
| 2025-07-29 | 5.69 | $5.25 | 35603 |
| 2025-07-28 | 5.70 | $5.48 | 34673 |
| 2025-07-25 | 5.68 | $5.29 | 64843 |
| 2025-07-24 | 5.67 | $5.53 | 35046 |
| 2025-07-23 | 5.64 | $5.53 | 53815 |
| 2025-07-22 | 5.62 | $5.74 | 41600 |
| 2025-07-21 | 5.59 | $5.76 | 51042 |
| 2025-07-18 | 5.56 | $5.88 | 37423 |
| 2025-07-17 | 5.53 | $5.92 | 27734 |
| 2025-07-16 | 5.48 | $5.71 | 20833 |
| 2025-07-15 | 5.47 | $5.64 | 27502 |
| 2025-07-14 | 5.43 | $5.80 | 40200 |
| 2025-07-11 | 5.41 | $5.94 | 49627 |
| 2025-07-10 | 5.38 | $5.82 | 57600 |
| 2025-07-09 | 5.36 | $5.50 | 30743 |
| 2025-07-08 | 5.35 | $5.57 | 46139 |
| 2025-07-07 | 5.35 | $5.64 | 65504 |
| 2025-07-03 | 5.32 | $6.27 | 46716 |
| 2025-07-02 | 5.25 | $6.00 | 127431 |
| 2025-07-01 | 5.20 | $5.56 | 41701 |
| 2025-06-30 | 5.17 | $5.47 | 134325 |
| 2025-06-27 | 5.14 | $5.03 | 23300 |
| 2025-06-26 | 5.14 | $5.03 | 58711 |
| 2025-06-25 | 5.17 | $4.97 | 45126 |
| 2025-06-24 | 5.23 | $5.14 | 95500 |
| 2025-06-23 | 5.30 | $5.12 | 69400 |
| 2025-06-20 | 5.42 | $5.20 | 149400 |
| 2025-06-18 | 5.46 | $5.18 | 43003 |
| 2025-06-17 | 5.50 | $5.02 | 67249 |
| 2025-06-16 | 5.56 | $5.42 | 50832 |
| 2025-06-13 | 5.62 | $5.00 | 82848 |
| 2025-06-12 | 5.68 | $5.31 | 23504 |
| 2025-06-11 | 5.71 | $5.41 | 34437 |
| 2025-06-10 | 5.83 | $5.34 | 32343 |
| 2025-06-09 | 5.99 | $5.23 | 74100 |
| 2025-06-06 | 6.17 | $5.65 | 80941 |
| 2025-06-05 | 6.28 | $4.99 | 42327 |
| 2025-06-04 | 6.41 | $4.98 | 51735 |
| 2025-06-03 | 6.55 | $4.91 | 64940 |
| 2025-06-02 | 6.69 | $4.93 | 115342 |
| 2025-05-30 | 6.83 | $5.00 | 200313 |
| 2025-05-29 | 6.95 | $5.06 | 160156 |
| 2025-05-28 | 7.05 | $5.59 | 107450 |
| 2025-05-27 | 7.14 | $6.20 | 112981 |
| 2025-05-23 | 7.20 | $6.51 | 199504 |
| 2025-05-22 | 7.27 | $7.40 | 414603 |
| 2025-05-21 | 7.27 | $6.01 | 58058 |
| 2025-05-20 | 7.35 | $6.12 | 58000 |
| 2025-05-19 | 7.41 | $6.23 | 58708 |
| 2025-05-16 | 7.40 | $6.61 | 56536 |
| 2025-05-15 | 7.36 | $6.12 | 61900 |
| 2025-05-14 | 7.36 | $6.00 | 138534 |
| 2025-05-13 | 7.32 | $7.67 | 73200 |
| 2025-05-12 | 7.21 | $8.52 | 75849 |
| 2025-05-09 | 7.04 | $8.88 | 268600 |
| 2025-05-08 | 6.84 | $7.80 | 20700 |
| 2025-05-07 | 6.71 | $7.75 | 18800 |
| 2025-05-06 | 6.54 | $7.78 | 24809 |
| 2025-05-05 | 6.38 | $7.59 | 7821 |
| 2025-05-02 | 6.23 | $7.75 | 32004 |
| 2025-05-01 | 6.08 | $7.48 | 48766 |
| 2025-04-30 | 5.99 | $7.01 | 55629 |
| 2025-04-29 | 5.91 | $7.40 | 23400 |
| 2025-04-28 | 5.79 | $7.44 | 40244 |
| 2025-04-25 | 5.68 | $7.90 | 74600 |
| 2025-04-24 | 5.55 | $7.35 | 49612 |
| 2025-04-23 | 5.47 | $7.56 | 213304 |
| 2025-04-22 | 5.38 | $7.37 | 95376 |
| 2025-04-21 | 5.32 | $6.05 | 12200 |
| 2025-04-17 | 5.32 | $5.84 | 24145 |
| 2025-04-16 | 5.32 | $6.10 | 55541 |
| 2025-04-15 | 5.31 | $5.19 | 61015 |
| 2025-04-14 | 5.35 | $5.50 | 61500 |
| 2025-04-11 | 5.41 | $4.97 | 51229 |
| 2025-04-10 | 5.48 | $4.88 | 11300 |
| 2025-04-09 | 5.55 | $5.28 | 35426 |
| 2025-04-08 | 5.61 | $4.37 | 28010 |
| 2025-04-07 | 5.69 | $4.60 | 47533 |
| 2025-04-04 | 5.76 | $4.47 | 67643 |
| 2025-04-03 | 5.88 | $4.90 | 55900 |
| 2025-04-02 | 5.93 | $5.55 | 19419 |
| 2025-04-01 | 5.96 | $5.43 | 28443 |
| 2025-03-31 | 6.01 | $5.08 | 32000 |
| 2025-03-28 | 6.09 | $5.16 | 40800 |
| 2025-03-27 | 6.17 | $5.43 | 34306 |
| 2025-03-26 | 6.24 | $5.67 | 32500 |
| 2025-03-25 | 6.31 | $5.80 | 22900 |
| 2025-03-24 | 6.33 | $6.18 | 38720 |
| 2025-03-21 | 6.32 | $6.04 | 20800 |
| 2025-03-20 | 6.34 | $5.75 | 16506 |
| 2025-03-19 | 6.39 | $5.88 | 41124 |
| 2025-03-18 | 6.45 | $6.10 | 35903 |
| 2025-03-17 | 6.50 | $6.58 | 26700 |
| 2025-03-14 | 6.53 | $6.53 | 14600 |
| 2025-03-13 | 6.58 | $6.15 | 22000 |
| 2025-03-12 | 6.63 | $6.44 | 28549 |
| 2025-03-11 | 6.68 | $6.15 | 57746 |
| 2025-03-10 | 6.75 | $6.00 | 41864 |
| 2025-03-07 | 6.83 | $6.77 | 36513 |
| 2025-03-06 | 6.88 | $5.95 | 34800 |
| 2025-03-05 | 6.98 | $6.20 | 45800 |
| 2025-03-04 | 7.09 | $6.27 | 55813 |
| 2025-03-03 | 7.18 | $6.73 | 42709 |
| 2025-02-28 | 7.28 | $6.71 | 8816 |
| 2025-02-27 | 7.38 | $6.94 | 33500 |
| 2025-02-26 | 7.46 | $7.11 | 53600 |
| 2025-02-25 | 7.55 | $6.10 | 33331 |
| 2025-02-24 | 7.70 | $6.02 | 48524 |
| 2025-02-21 | 7.87 | $6.32 | 55150 |
| 2025-02-20 | 8.04 | $6.82 | 28200 |
| 2025-02-19 | 8.17 | $7.03 | 34300 |
| 2025-02-18 | 8.28 | $7.27 | 52900 |
| 2025-02-14 | 8.41 | $7.18 | 36000 |
| 2025-02-13 | 8.49 | $7.50 | 33547 |
| 2025-02-12 | 8.57 | $7.03 | 111600 |
| 2025-02-11 | 8.60 | $7.56 | 33358 |
| 2025-02-10 | 8.58 | $7.51 | 31900 |
| 2025-02-07 | 8.65 | $7.50 | 110815 |
| 2025-02-06 | 8.72 | $7.90 | 41527 |
| 2025-02-05 | 8.76 | $7.86 | 56875 |
| 2025-02-04 | 8.82 | $8.42 | 64700 |
| 2025-02-03 | 8.83 | $8.16 | 42646 |
| 2025-01-31 | 8.85 | $8.56 | 30600 |
| 2025-01-30 | 8.86 | $8.90 | 55200 |
| 2025-01-29 | 8.86 | $8.51 | 33700 |
| 2025-01-28 | 8.86 | $8.87 | 33000 |
| 2025-01-27 | 8.84 | $9.02 | 99300 |
| 2025-01-24 | 8.77 | $9.55 | 62900 |
| 2025-01-23 | 8.64 | $9.56 | 88757 |
| 2025-01-22 | 8.57 | $9.57 | 105430 |
| 2025-01-21 | 8.51 | $9.15 | 186018 |
| 2025-01-17 | 8.47 | $9.82 | 153800 |
| 2025-01-16 | 8.45 | $8.94 | 126709 |
| 2025-01-15 | 8.54 | $8.96 | 102120 |
| 2025-01-14 | 8.69 | $7.72 | 74155 |
| 2025-01-13 | 8.99 | $7.20 | 186041 |
| 2025-01-10 | 9.30 | $8.73 | 118814 |
| 2025-01-08 | 9.47 | $8.90 | 100110 |
| 2025-01-07 | 9.70 | $8.89 | 99700 |
| 2025-01-06 | 9.95 | $8.91 | 114020 |
| 2025-01-03 | 10.17 | $8.64 | 52421 |
| 2025-01-02 | 10.37 | $8.50 | 85318 |
| 2024-12-31 | 10.50 | $8.89 | 92347 |
| 2024-12-30 | 10.61 | $8.86 | 347081 |
| 2024-12-27 | 10.71 | $8.50 | 55500 |
| 2024-12-26 | 10.83 | $8.41 | 159697 |
| 2024-12-24 | 10.98 | $7.70 | 94651 |
| 2024-12-23 | 11.17 | $6.89 | 140447 |
| 2024-12-20 | 11.39 | $8.19 | 94865 |
| 2024-12-19 | 11.56 | $8.36 | 111283 |
| 2024-12-18 | 11.70 | $8.31 | 221886 |
| 2024-12-17 | 11.85 | $9.57 | 252754 |
| 2024-12-16 | 11.93 | $10.67 | 286621 |
| 2024-12-13 | 11.95 | $12.03 | 346266 |
| 2024-12-12 | 11.90 | $13.60 | 345422 |
| 2024-12-11 | 11.76 | $13.35 | 450213 |
| 2024-12-10 | 11.62 | $12.24 | 88400 |
| 2024-12-09 | 11.54 | $13.40 | 102900 |
| 2024-12-06 | 11.40 | $13.88 | 246100 |
| 2024-12-05 | 11.24 | $13.50 | 262200 |
| 2024-12-04 | 11.09 | $12.52 | 772800 |
| 2024-12-03 | 10.99 | $11.04 | 161600 |
| 2024-12-02 | 10.97 | $11.12 | 205600 |
| 2024-11-29 | 10.95 | $10.94 | 35500 |
| 2024-11-27 | 10.93 | $10.95 | 51300 |
| 2024-11-26 | 10.91 | $11.35 | 75400 |
| 2024-11-25 | 10.87 | $11.40 | 76000 |
| 2024-11-22 | 10.83 | $11.42 | 51100 |
| 2024-11-21 | 10.79 | $11.52 | 93700 |
| 2024-11-20 | 10.74 | $11.25 | 464300 |
| 2024-11-19 | 10.71 | $11.23 | 438000 |
| 2024-11-18 | 10.68 | $11.10 | 66600 |
| 2024-11-15 | 10.66 | $11.11 | 40900 |
| 2024-11-14 | 10.63 | $11.15 | 116800 |
| 2024-11-13 | 10.60 | $10.76 | 373000 |
| 2024-11-12 | 10.59 | $10.60 | 5900 |
| 2024-11-11 | 10.59 | $10.59 | — |
| 2024-11-08 | 10.58 | $10.59 | — |
| 2024-11-07 | 10.58 | $10.59 | — |
| 2024-11-06 | 10.58 | $10.59 | — |
| 2024-11-05 | 10.58 | $10.59 | — |
| 2024-11-04 | 10.58 | $10.59 | — |
| 2024-11-01 | 10.57 | $10.59 | 100 |
| 2024-10-31 | 10.57 | $10.55 | 500 |
| 2024-10-30 | 10.57 | $10.60 | — |
| 2024-10-29 | 10.57 | $10.60 | — |
| 2024-10-28 | 10.57 | $10.60 | 400 |
| 2024-10-25 | 10.56 | $10.60 | — |
| 2024-10-24 | 10.56 | $10.60 | — |
| 2024-10-23 | 10.55 | $10.60 | 500 |
| 2024-10-22 | 10.55 | $10.60 | 100 |
| 2024-10-21 | 10.55 | $10.60 | 2200 |
| 2024-10-18 | 10.54 | $10.60 | 500 |
| 2024-10-17 | 10.54 | $10.54 | 400 |
| 2024-10-16 | 10.53 | $10.55 | — |
| 2024-10-15 | 10.53 | $10.55 | 4100 |
| 2024-10-14 | 10.53 | $10.55 | 7300 |
| 2024-10-11 | 10.53 | $10.55 | 2600 |
| 2024-10-10 | 10.52 | $10.55 | — |
| 2024-10-09 | 10.52 | $10.55 | — |
| 2024-10-08 | 10.52 | $10.55 | — |
| 2024-10-07 | 10.51 | $10.55 | 5300 |
| 2024-10-04 | 10.51 | $10.55 | 300 |
| 2024-10-03 | 10.51 | $10.55 | 300 |
| 2024-10-02 | 10.50 | $10.52 | 4100 |
| 2024-10-01 | 10.50 | $10.55 | 5100 |
| 2024-09-30 | 10.50 | $10.53 | 800 |
| 2024-09-27 | 10.50 | $10.53 | 500 |
| 2024-09-26 | 10.50 | $10.51 | 5800 |
| 2024-09-25 | 10.49 | $10.52 | — |
| 2024-09-24 | 10.49 | $10.52 | 200 |
| 2024-09-23 | 10.49 | $10.52 | 500 |
| 2024-09-20 | 10.49 | $10.49 | 300 |
| 2024-09-19 | 10.49 | $10.49 | — |
| 2024-09-18 | 10.49 | $10.49 | — |
| 2024-09-17 | 10.49 | $10.49 | — |
| 2024-09-16 | 10.49 | $10.49 | — |
| 2024-09-13 | 10.49 | $10.49 | — |
| 2024-09-12 | 10.49 | $10.49 | — |
| 2024-09-11 | 10.50 | $10.49 | — |
| 2024-09-10 | 10.50 | $10.49 | — |
| 2024-09-09 | 10.50 | $10.49 | — |
| 2024-09-06 | 10.50 | $10.49 | — |
| 2024-09-05 | 10.50 | $10.49 | — |
| 2024-09-04 | 10.50 | $10.49 | — |
| 2024-09-03 | 10.51 | $10.49 | — |
| 2024-08-30 | 10.51 | $10.49 | 100 |
| 2024-08-29 | 10.51 | $10.49 | 1200 |
| 2024-08-28 | 10.51 | $10.49 | — |
| 2024-08-27 | 10.51 | $10.49 | — |
| 2024-08-26 | 10.51 | $10.49 | — |
| 2024-08-23 | 10.51 | $10.49 | — |
| 2024-08-22 | 10.51 | $10.49 | — |
| 2024-08-21 | 10.51 | $10.49 | 1200 |
| 2024-08-20 | 10.51 | $10.51 | — |
| 2024-08-19 | 10.51 | $10.51 | 1100 |
| 2024-08-16 | 10.51 | $10.50 | 31200 |
| 2024-08-15 | 10.51 | $10.53 | — |
| 2024-08-14 | 10.51 | $10.53 | — |
| 2024-08-13 | 10.51 | $10.53 | — |
| 2024-08-12 | 10.51 | $10.53 | — |
| 2024-08-09 | 10.51 | $10.53 | 400 |
| 2024-08-08 | 10.51 | $10.51 | 1400 |
| 2024-08-07 | 10.52 | $10.51 | 1200 |
| 2024-08-06 | 10.52 | $10.53 | 1100 |
| 2024-08-05 | 10.53 | $10.49 | 3800 |
| 2024-08-02 | 10.53 | $10.51 | 100 |
| 2024-08-01 | 10.53 | $10.50 | 20700 |
| 2024-07-31 | 10.54 | $10.51 | — |
| 2024-07-30 | 10.54 | $10.51 | — |
| 2024-07-29 | 10.55 | $10.51 | 100 |
| 2024-07-26 | 10.55 | $10.49 | — |
| 2024-07-25 | 10.56 | $10.49 | 100 |
| 2024-07-24 | 10.56 | $10.50 | 33100 |
| 2024-07-23 | 10.56 | $10.52 | 700 |
| 2024-07-22 | 10.56 | $10.50 | 12800 |
| 2024-07-19 | 10.56 | $10.52 | — |
| 2024-07-18 | 10.56 | $10.52 | 3000 |
| 2024-07-17 | 10.57 | $10.52 | 7000 |
| 2024-07-16 | 10.57 | $10.52 | 34900 |
| 2024-07-15 | 10.58 | $10.54 | 9400 |
| 2024-07-12 | 10.58 | $10.55 | 29100 |
| 2024-07-11 | 10.58 | $10.61 | 4400 |
| 2024-07-10 | 10.58 | $10.60 | — |
| 2024-07-09 | 10.58 | $10.60 | 200 |
| 2024-07-08 | 10.58 | $10.56 | — |
| 2024-07-05 | 10.59 | $10.56 | 800 |
| 2024-07-03 | 10.59 | $10.62 | — |
| 2024-07-02 | 10.59 | $10.62 | — |
| 2024-07-01 | 10.59 | $10.62 | 6100 |
| 2024-06-28 | 10.59 | $10.59 | 107800 |
| 2024-06-27 | 10.59 | $10.59 | 142300 |
| 2024-06-26 | 10.59 | $10.59 | 1200 |
| 2024-06-25 | 10.59 | $10.44 | 575100 |
| 2024-06-24 | 10.60 | $10.44 | 3500 |
| 2024-06-21 | 10.61 | $10.59 | 5400 |
| 2024-06-20 | 10.60 | $10.59 | 6600 |
| 2024-06-18 | 10.60 | $10.59 | 6000 |
| 2024-06-17 | 10.59 | $10.60 | 1100 |
| 2024-06-14 | 10.59 | $10.60 | 72400 |
| 2024-06-13 | 10.59 | $10.60 | 50300 |
| 2024-06-12 | 10.58 | $10.62 | — |
| 2024-06-11 | 10.57 | $10.62 | 3300 |
| 2024-06-10 | 10.57 | $10.62 | — |
| 2024-06-07 | 10.56 | $10.62 | 500 |
| 2024-06-06 | 10.55 | $10.62 | 5500 |
| 2024-06-05 | 10.55 | $10.64 | 4700 |
| 2024-06-04 | 10.54 | $10.64 | 3100 |
| 2024-06-03 | 10.53 | $10.64 | 12400 |
| 2024-05-31 | 10.53 | $10.63 | 5400 |
| 2024-05-30 | 10.52 | $10.56 | 1300 |
| 2024-05-29 | 10.52 | $10.62 | 7100 |
| 2024-05-28 | 10.51 | $10.59 | 16600 |
| 2024-05-24 | 10.50 | $10.57 | 15000 |
| 2024-05-23 | 10.50 | $10.54 | 62900 |
| 2024-05-22 | 10.50 | $10.51 | 700 |
| 2024-05-21 | 10.50 | $10.51 | — |
| 2024-05-20 | 10.50 | $10.51 | 13600 |
| 2024-05-17 | 10.50 | $10.50 | 77300 |
| 2024-05-16 | 10.50 | $10.54 | 800 |
| 2024-05-15 | 10.50 | $10.49 | — |
| 2024-05-14 | 10.50 | $10.49 | — |
| 2024-05-13 | 10.50 | $10.49 | 15000 |
| 2024-05-10 | 10.51 | $10.50 | 13400 |
| 2024-05-09 | 10.50 | $10.49 | 112400 |
| 2024-05-08 | 10.50 | $10.50 | 40100 |
| 2024-05-07 | 10.49 | $10.50 | 13200 |
| 2024-05-06 | 10.49 | $10.50 | 600 |
| 2024-05-03 | 10.48 | $10.50 | — |
| 2024-05-02 | 10.48 | $10.50 | 27400 |
| 2024-05-01 | 10.47 | $10.45 | 2100 |
| 2024-04-30 | 10.47 | $10.50 | — |
| 2024-04-29 | 10.46 | $10.50 | 500 |
| 2024-04-26 | 10.45 | $10.51 | — |
| 2024-04-25 | 10.44 | $10.51 | — |
| 2024-04-24 | 10.43 | $10.51 | — |
| 2024-04-23 | 10.42 | $10.51 | — |
| 2024-04-22 | 10.41 | $10.51 | — |
| 2024-04-19 | 10.40 | $10.51 | 4500 |
| 2024-04-18 | 10.39 | $10.53 | — |
| 2024-04-17 | 10.38 | $10.53 | — |
| 2024-04-16 | 10.36 | $10.53 | 3400 |
| 2024-04-15 | 10.35 | $10.51 | 616400 |
| 2024-04-12 | 10.34 | $10.41 | 400 |
| 2024-04-11 | 10.34 | $10.42 | 91500 |
| 2024-04-10 | 10.33 | $10.41 | 3100 |
| 2024-04-09 | 10.32 | $10.41 | 20700 |
| 2024-04-08 | 10.32 | $10.38 | — |
| 2024-04-05 | 10.31 | $10.38 | 200 |
| 2024-04-04 | 10.31 | $10.38 | 2200 |
| 2024-04-03 | 10.30 | $10.36 | 20200 |
| 2024-04-02 | 10.30 | $10.32 | 4500 |
| 2024-04-01 | 10.30 | $10.31 | 200 |
| 2024-03-28 | 10.29 | $10.30 | — |
| 2024-03-27 | 10.29 | $10.30 | 300 |
| 2024-03-26 | 10.29 | $10.31 | — |
| 2024-03-25 | 10.29 | $10.31 | — |
| 2024-03-22 | 10.28 | $10.31 | — |
| 2024-03-21 | 10.28 | $10.31 | — |
| 2024-03-20 | 10.28 | $10.31 | 800 |
| 2024-03-19 | 10.28 | $10.31 | — |
| 2024-03-18 | 10.28 | $10.31 | — |
| 2024-03-15 | 10.27 | $10.31 | 200 |
| 2024-03-14 | 10.27 | $10.30 | 600 |
| 2024-03-13 | 10.27 | $10.30 | 3200 |
| 2024-03-12 | 10.26 | $10.27 | 2700 |
| 2024-03-11 | 10.26 | $10.27 | 103300 |
| 2024-03-08 | 10.26 | $10.28 | 2600 |
| 2024-03-07 | 10.26 | $10.28 | 300 |
| 2024-03-06 | 10.26 | $10.26 | 300 |
| 2024-03-05 | 10.25 | $10.28 | — |
| 2024-03-04 | 10.25 | $10.28 | 300 |
| 2024-03-01 | 10.25 | $10.26 | — |
| 2024-02-29 | 10.25 | $10.26 | — |
| 2024-02-28 | 10.25 | $10.26 | 200 |
| 2024-02-27 | 10.25 | $10.28 | 11100 |
| 2024-02-26 | 10.25 | $10.25 | 200 |
| 2024-02-23 | 10.25 | $10.25 | 500 |
| 2024-02-22 | 10.25 | $10.27 | — |
| 2024-02-21 | 10.24 | $10.27 | 200 |
| 2024-02-20 | 10.24 | $10.28 | 200 |
| 2024-02-16 | 10.24 | $10.26 | 12400 |
| 2024-02-15 | 10.24 | $10.23 | 100 |
| 2024-02-14 | 10.24 | $10.23 | 200 |
| 2024-02-13 | 10.24 | $10.25 | 100 |
| 2024-02-12 | 10.23 | $10.24 | 2000 |
| 2024-02-09 | 10.23 | $10.23 | — |
| 2024-02-08 | 10.24 | $10.23 | — |
| 2024-02-07 | 10.23 | $10.23 | — |
| 2024-02-06 | 10.23 | $10.23 | 375000 |
| 2024-02-05 | 10.23 | $10.25 | — |
| 2024-02-02 | 10.23 | $10.25 | — |
| 2024-02-01 | 10.23 | $10.25 | — |
| 2024-01-31 | 10.23 | $10.25 | 3500 |
| 2024-01-30 | 10.23 | $10.24 | — |
| 2024-01-29 | 10.23 | $10.24 | — |
| 2024-01-26 | 10.22 | $10.24 | 5000 |
| 2024-01-25 | 10.22 | $10.23 | — |
| 2024-01-24 | 10.22 | $10.23 | 3900 |
| 2024-01-23 | 10.22 | $10.23 | 300 |
| 2024-01-22 | 10.22 | $10.23 | — |
| 2024-01-19 | 10.22 | $10.23 | 1800 |
| 2024-01-18 | 10.22 | $10.22 | — |
| 2024-01-17 | 10.22 | $10.22 | 62200 |
| 2024-01-16 | 10.22 | $10.22 | 18900 |
| 2024-01-12 | 10.22 | $10.24 | — |
| 2024-01-11 | 10.22 | $10.24 | 200 |
| 2024-01-10 | 10.22 | $10.22 | 200 |
| 2024-01-09 | 10.22 | $10.21 | — |
| 2024-01-08 | 10.22 | $10.21 | 3200 |
| 2024-01-05 | 10.22 | $10.21 | 2000 |
| 2024-01-04 | 10.22 | $10.22 | 200 |
| 2024-01-03 | 10.23 | $10.22 | — |
| 2024-01-02 | 10.23 | $10.22 | — |
| 2023-12-29 | 10.23 | $10.22 | 44800 |
| 2023-12-28 | 10.23 | $10.23 | 33800 |
| 2023-12-27 | 10.23 | $10.22 | — |
| 2023-12-26 | 10.23 | $10.22 | — |
| 2023-12-22 | 10.23 | $10.22 | 9500 |
| 2023-12-21 | 10.23 | $10.22 | — |
| 2023-12-20 | 10.23 | $10.22 | — |
| 2023-12-19 | 10.23 | $10.22 | 8700 |
| 2023-12-18 | 10.23 | $10.23 | — |
| 2023-12-15 | 10.23 | $10.23 | 100 |
| 2023-12-14 | 10.23 | $10.23 | 400 |
| 2023-12-13 | 10.23 | $10.22 | 40100 |
| 2023-12-12 | 10.23 | $10.22 | — |
| 2023-12-11 | 10.23 | $10.22 | 65700 |
| 2023-12-08 | 10.23 | $10.22 | 270000 |
| 2023-12-07 | 10.23 | $10.24 | — |
| 2023-12-06 | 10.23 | $10.24 | — |
| 2023-12-05 | 10.23 | $10.24 | — |
| 2023-12-04 | 10.23 | $10.24 | — |
| 2023-12-01 | 10.23 | $10.24 | — |
| 2023-11-30 | 10.23 | $10.24 | 2300 |
| 2023-11-29 | 10.23 | $10.24 | — |
| 2023-11-28 | 10.23 | $10.24 | — |
| 2023-11-27 | 10.23 | $10.24 | 2600 |
| 2023-11-24 | 10.23 | $10.26 | 2700 |
| 2023-11-22 | 10.22 | $10.22 | — |
| 2023-11-21 | 10.23 | $10.22 | 200 |
| 2023-11-20 | 10.23 | $10.22 | — |
| 2023-11-17 | 10.23 | $10.22 | 200 |
| 2023-11-16 | 10.23 | $10.22 | — |
| 2023-11-15 | 10.23 | $10.22 | — |
| 2023-11-14 | 10.23 | $10.22 | 700 |
| 2023-11-13 | 10.23 | $10.22 | — |
| 2023-11-10 | 10.23 | $10.22 | — |
| 2023-11-09 | 10.24 | $10.22 | — |
| 2023-11-08 | 10.24 | $10.22 | 100 |
| 2023-11-07 | 10.24 | $10.24 | — |
| 2023-11-06 | 10.24 | $10.24 | 100 |
| 2023-11-03 | 10.24 | $10.24 | 100 |
| 2023-11-02 | 10.24 | $10.22 | — |
| 2023-11-01 | 10.24 | $10.22 | — |
| 2023-10-31 | 10.25 | $10.22 | — |
| 2023-10-30 | 10.25 | $10.22 | 200 |
| 2023-10-27 | 10.25 | $10.23 | 29400 |
| 2023-10-26 | 10.25 | $10.24 | 200 |
| 2023-10-25 | 10.25 | $10.24 | — |
| 2023-10-24 | 10.25 | $10.24 | — |
| 2023-10-23 | 10.25 | $10.24 | — |
| 2023-10-20 | 10.25 | $10.24 | — |
| 2023-10-19 | 10.25 | $10.24 | — |
| 2023-10-18 | 10.25 | $10.24 | 3000 |
| 2023-10-17 | 10.25 | $10.25 | — |
| 2023-10-16 | 10.25 | $10.25 | — |
| 2023-10-13 | 10.25 | $10.25 | — |
| 2023-10-12 | 10.25 | $10.25 | 900 |
| 2023-10-11 | 10.25 | $10.26 | 100 |
| 2023-10-10 | 10.25 | $10.26 | — |
| 2023-10-09 | 10.24 | $10.26 | — |
| 2023-10-06 | 10.24 | $10.26 | — |
| 2023-10-05 | 10.23 | $10.26 | 300 |
| 2023-10-04 | 10.23 | $10.26 | — |
| 2023-10-03 | 10.23 | $10.26 | 100 |
| 2023-10-02 | 10.22 | $10.26 | 600 |
| 2023-09-29 | 10.21 | $10.25 | 300 |
| 2023-09-28 | 10.21 | $10.25 | 400 |
| 2023-09-27 | 10.20 | $10.23 | — |
| 2023-09-26 | 10.20 | $10.23 | 3700 |
| 2023-09-25 | 10.19 | $10.25 | — |
| 2023-09-22 | 10.19 | $10.25 | 100 |
| 2023-09-21 | 10.18 | $10.25 | — |
| 2023-09-20 | 10.18 | $10.25 | 2100 |
| 2023-09-19 | 10.17 | $10.23 | 200 |
| 2023-09-18 | 10.17 | $10.22 | 1000 |
| 2023-09-15 | 10.17 | $10.23 | 1200 |
| 2023-09-14 | 10.16 | $10.23 | — |
| 2023-09-13 | 10.16 | $10.23 | 1500 |
| 2023-09-12 | 10.16 | $10.18 | — |
| 2023-09-11 | 10.15 | $10.18 | — |
| 2023-09-08 | 10.15 | $10.18 | 300 |
| 2023-09-07 | 10.15 | $10.21 | 19100 |
| 2023-09-06 | 10.15 | $10.14 | — |
| 2023-09-05 | 10.15 | $10.14 | — |
| 2023-09-01 | 10.15 | $10.14 | — |
| 2023-08-31 | 10.15 | $10.14 | — |
| 2023-08-30 | 10.15 | $10.14 | 5900 |
| 2023-08-29 | 10.15 | $10.13 | 18700 |
| 2023-08-28 | 10.15 | $10.15 | — |
| 2023-08-25 | 10.15 | $10.15 | — |
| 2023-08-24 | 10.15 | $10.15 | — |
| 2023-08-23 | 10.15 | $10.15 | — |
| 2023-08-22 | 10.15 | $10.15 | 300 |
| 2023-08-21 | 10.15 | $10.16 | — |
| 2023-08-18 | 10.15 | $10.16 | 100 |
| 2023-08-17 | 10.15 | $10.15 | — |
| 2023-08-16 | 10.15 | $10.15 | 200 |
| 2023-08-15 | 10.15 | $10.15 | — |
| 2023-08-14 | 10.15 | $10.15 | 200 |
| 2023-08-11 | 10.15 | $10.16 | 400 |
| 2023-08-10 | 10.15 | $10.15 | 100 |
| 2023-08-09 | 10.15 | $10.15 | 2700 |
| 2023-08-08 | 10.15 | $10.17 | — |
| 2023-08-07 | 10.15 | $10.17 | — |
| 2023-08-04 | 10.15 | $10.17 | 700 |
| 2023-08-03 | 10.15 | $10.17 | 1600 |
| 2023-08-02 | 10.15 | $10.13 | 5100 |
| 2023-08-01 | 10.15 | $10.13 | — |
| 2023-07-31 | 10.15 | $10.13 | 2600 |
| 2023-07-28 | 10.15 | $10.17 | 250600 |
| 2023-07-27 | 10.14 | $10.16 | — |
| 2023-07-26 | 10.14 | $10.16 | 2000 |
| 2023-07-25 | 10.14 | $10.15 | — |
| 2023-07-24 | 10.14 | $10.15 | 86600 |
| 2023-07-21 | 10.14 | $10.14 | 4600 |
| 2023-07-20 | 10.14 | $10.13 | 300 |
| 2023-07-19 | 10.15 | $10.15 | 1800 |
| 2023-07-18 | 10.14 | $10.15 | — |
| 2023-07-17 | 10.14 | $10.15 | 5200 |
| 2023-07-14 | 10.14 | $10.13 | — |
| 2023-07-13 | 10.15 | $10.13 | 8600 |
| 2023-07-12 | 10.16 | $10.16 | 300 |
| 2023-07-11 | 10.16 | $10.17 | 4200 |
| 2023-07-10 | 10.17 | $10.15 | 500 |
| 2023-07-07 | 10.17 | $10.16 | — |
| 2023-07-06 | 10.18 | $10.16 | 500 |
| 2023-07-05 | 10.18 | $10.15 | 3100 |
| 2023-07-03 | 10.19 | $10.11 | 2100 |
| 2023-06-30 | 10.19 | $10.12 | 1600 |
| 2023-06-29 | 10.20 | $10.09 | 34200 |
| 2023-06-28 | 10.21 | $10.10 | 263300 |
| 2023-06-27 | 10.21 | $10.11 | 22100 |
| 2023-06-26 | 10.22 | $10.13 | 11300 |
| 2023-06-23 | 10.22 | $10.13 | 1.4M |
| 2023-06-22 | 10.23 | $10.24 | 48400 |
| 2023-06-21 | 10.23 | $10.21 | 47000 |
| 2023-06-20 | 10.23 | $10.12 | 34800 |
| 2023-06-16 | 10.23 | $10.07 | 214500 |
| 2023-06-15 | 10.24 | $10.24 | 1100 |
| 2023-06-14 | 10.24 | $10.26 | 371700 |
| 2023-06-13 | 10.24 | $10.27 | 1.9M |
| 2023-06-12 | 10.23 | $10.26 | 1.8M |
| 2023-06-09 | 10.23 | $10.25 | 32000 |
| 2023-06-08 | 10.23 | $10.25 | 521600 |
| 2023-06-07 | 10.23 | $10.25 | — |
| 2023-06-06 | 10.23 | $10.25 | 332400 |
| 2023-06-05 | 10.22 | $10.26 | 100 |
| 2023-06-02 | 10.22 | $10.26 | 1000 |
| 2023-06-01 | 10.22 | $10.25 | 868600 |
| 2023-05-31 | 10.21 | $10.24 | 1.4M |
| 2023-05-30 | 10.21 | $10.22 | 506000 |
| 2023-05-26 | 10.21 | $10.23 | 2800 |
| 2023-05-25 | 10.21 | $10.23 | 900 |
| 2023-05-24 | 10.21 | $10.22 | 1800 |
| 2023-05-23 | 10.20 | $10.22 | 69700 |
| 2023-05-22 | 10.20 | $10.22 | 83900 |
| 2023-05-19 | 10.20 | $10.22 | 500 |
| 2023-05-18 | 10.20 | $10.21 | 127400 |
| 2023-05-17 | 10.19 | $10.22 | 245300 |
| 2023-05-16 | 10.19 | $10.21 | 97500 |
| 2023-05-15 | 10.19 | $10.21 | — |
| 2023-05-12 | 10.18 | $10.21 | — |
| 2023-05-11 | 10.18 | $10.21 | — |
| 2023-05-10 | 10.18 | $10.21 | — |
| 2023-05-09 | 10.17 | $10.21 | 25400 |
| 2023-05-08 | 10.17 | $10.20 | 93900 |
| 2023-05-05 | 10.17 | $10.20 | 231100 |
| 2023-05-04 | 10.16 | $10.20 | — |
| 2023-05-03 | 10.16 | $10.20 | — |
| 2023-05-02 | 10.15 | $10.20 | 300 |
| 2023-05-01 | 10.15 | $10.20 | 5600 |
| 2023-04-28 | 10.15 | $10.17 | — |
| 2023-04-27 | 10.14 | $10.17 | — |
| 2023-04-26 | 10.15 | $10.17 | 600 |
| 2023-04-25 | 10.15 | $10.17 | 5000 |
| 2023-04-24 | 10.15 | $10.19 | 258400 |
| 2023-04-21 | 10.15 | $10.17 | 4800 |
| 2023-04-20 | 10.15 | $10.15 | 100 |
| 2023-04-19 | 10.15 | $10.16 | 300 |
| 2023-04-18 | 10.15 | $10.15 | 300 |
| 2023-04-17 | 10.15 | $10.15 | 300 |
| 2023-04-14 | 10.15 | $10.14 | — |
| 2023-04-13 | 10.15 | $10.14 | — |
| 2023-04-12 | 10.15 | $10.14 | 32100 |
| 2023-04-11 | 10.15 | $10.13 | 400 |
| 2023-04-10 | 10.15 | $10.12 | — |
| 2023-04-06 | 10.14 | $10.12 | — |
| 2023-04-05 | 10.14 | $10.12 | — |
| 2023-04-04 | 10.14 | $10.12 | 5900 |
| 2023-04-03 | 10.14 | $10.14 | 135100 |
| 2023-03-31 | 10.14 | $10.12 | — |
| 2023-03-30 | 10.14 | $10.12 | 2700 |
| 2023-03-29 | 10.13 | $10.19 | — |
| 2023-03-28 | 10.13 | $10.19 | — |
| 2023-03-27 | 10.12 | $10.19 | 1900 |
| 2023-03-24 | 10.11 | $10.18 | — |
| 2023-03-23 | 10.11 | $10.18 | — |
| 2023-03-22 | 10.10 | $10.18 | 100 |
| 2023-03-21 | 10.10 | $10.18 | 100 |
| 2023-03-20 | 10.09 | $10.18 | 8200 |
| 2023-03-17 | 10.08 | $10.09 | 800 |
| 2023-03-16 | 10.08 | $10.19 | 200 |
| 2023-03-15 | 10.08 | $10.08 | 100 |
| 2023-03-14 | 10.08 | $10.13 | 500 |
| 2023-03-13 | 10.07 | $10.10 | 600 |
| 2023-03-10 | 10.07 | $10.09 | 13200 |
| 2023-03-09 | 10.06 | $10.09 | 400 |
| 2023-03-08 | 10.06 | $10.09 | 1.0M |
| 2023-03-07 | 10.06 | $10.09 | 100000 |
| 2023-03-06 | 10.06 | $10.08 | 128700 |
| 2023-03-03 | 10.05 | $10.08 | 8200 |
| 2023-03-02 | 10.05 | $10.08 | 213300 |
| 2023-03-01 | 10.05 | $10.06 | 5800 |
| 2023-02-28 | 10.05 | $10.06 | 22200 |
| 2023-02-27 | 10.04 | $10.06 | 48600 |
| 2023-02-24 | 10.04 | $10.06 | 116300 |
| 2023-02-23 | 10.04 | $10.06 | 1700 |
| 2023-02-22 | 10.04 | $10.06 | 248100 |
| 2023-02-21 | 10.04 | $10.04 | 2800 |
| 2023-02-17 | 10.03 | $10.04 | 196100 |
| 2023-02-16 | 10.03 | $10.08 | 300 |
| 2023-02-15 | 10.03 | $10.08 | 3400 |
| 2023-02-14 | 10.02 | $10.08 | 100 |
| 2023-02-13 | 10.02 | $10.03 | 6000 |
| 2023-02-10 | 10.02 | $10.04 | 98000 |
| 2023-02-09 | 10.01 | $10.03 | 6100 |
| 2023-02-08 | 10.01 | $10.05 | 11000 |
| 2023-02-07 | 10.01 | $10.03 | — |
| 2023-02-06 | 10.01 | $10.03 | 176100 |
| 2023-02-03 | 10.01 | $10.03 | 12100 |
| 2023-02-02 | 10.01 | $10.02 | — |
| 2023-02-01 | 10.00 | $10.02 | 41600 |
| 2023-01-31 | 10.00 | $10.03 | 100 |
| 2023-01-30 | 9.99 | $10.02 | — |
| 2023-01-27 | 9.99 | $10.02 | — |
| 2023-01-26 | 9.99 | $10.02 | 78200 |
| 2023-01-25 | 9.98 | $10.02 | 7500 |
| 2023-01-24 | 9.98 | $10.00 | 100 |
| 2023-01-23 | 9.97 | $9.99 | 200 |
| 2023-01-20 | 9.97 | $10.01 | 1700 |
| 2023-01-19 | 9.96 | $10.00 | 619400 |
| 2023-01-18 | 9.96 | $9.99 | 300 |
| 2023-01-17 | 9.95 | $9.99 | 1.1M |
| 2023-01-13 | 9.95 | $9.99 | 45100 |
| 2023-01-12 | 9.94 | $10.00 | — |
| 2023-01-11 | 9.94 | $10.00 | 127800 |
| 2023-01-10 | 9.93 | $10.00 | 100 |
| 2023-01-09 | 9.92 | $10.00 | 800 |
| 2023-01-06 | 9.91 | $10.00 | 600 |
| 2023-01-05 | 9.91 | $9.98 | 11500 |
| 2023-01-04 | 9.90 | $9.97 | 17600 |
| 2023-01-03 | 9.89 | $9.95 | 1100 |
| 2022-12-30 | 9.89 | $9.94 | 100 |
| 2022-12-29 | 9.88 | $9.94 | 12800 |
| 2022-12-28 | 9.88 | $9.92 | — |
| 2022-12-27 | 9.87 | $9.92 | 600 |
| 2022-12-23 | 9.87 | $9.91 | 32400 |
| 2022-12-22 | 9.86 | $9.91 | 5500 |
| 2022-12-21 | 9.86 | $9.90 | 1100 |
| 2022-12-20 | 9.85 | $9.89 | 70600 |
| 2022-12-19 | 9.85 | $9.90 | 70300 |
| 2022-12-16 | 9.84 | $9.92 | — |
| 2022-12-15 | 9.84 | $9.92 | 73300 |
| 2022-12-14 | 9.83 | $9.87 | 400 |
| 2022-12-13 | 9.83 | $9.87 | 200 |
| 2022-12-12 | 9.82 | $9.86 | — |
| 2022-12-09 | 9.82 | $9.86 | 6200 |
| 2022-12-08 | 9.82 | $9.86 | 13500 |
| 2022-12-07 | 9.81 | $9.86 | 100 |
| 2022-12-06 | 9.81 | $9.84 | — |
| 2022-12-05 | 9.81 | $9.84 | 53200 |
| 2022-12-02 | 9.81 | $9.82 | — |
| 2022-12-01 | 9.81 | $9.82 | 4900 |
| 2022-11-30 | 9.80 | $9.82 | 100 |
| 2022-11-29 | 9.80 | $9.82 | 14000 |
| 2022-11-28 | 9.80 | $9.81 | 3500 |
| 2022-11-25 | 9.80 | $9.81 | 1500 |
| 2022-11-23 | 9.80 | $9.81 | 370500 |
| 2022-11-22 | 9.80 | $9.81 | 10400 |
| 2022-11-21 | 9.80 | $9.81 | 17300 |
| 2022-11-18 | 9.80 | $9.81 | 37100 |
| 2022-11-17 | 9.79 | $9.79 | 171500 |
| 2022-11-16 | 9.80 | $9.80 | — |
| 2022-11-15 | 9.80 | $9.80 | 15500 |
| 2022-11-14 | 9.80 | $9.80 | 100 |
| 2022-11-11 | 9.80 | $9.80 | 25400 |
| 2022-11-10 | 9.79 | $9.81 | 1.1M |
| 2022-11-09 | 9.79 | $9.79 | 31600 |
| 2022-11-08 | 9.79 | $9.80 | — |
| 2022-11-07 | 9.79 | $9.80 | 900 |
| 2022-11-04 | 9.79 | $9.80 | 220500 |
| 2022-11-03 | 9.79 | $9.80 | — |
| 2022-11-02 | 9.78 | $9.80 | 213100 |
| 2022-11-01 | 9.78 | $9.79 | 33000 |
| 2022-10-31 | 9.78 | $9.78 | 50900 |
| 2022-10-28 | 9.78 | $9.81 | 2600 |
| 2022-10-27 | 9.77 | $9.78 | 18900 |
| 2022-10-26 | 9.77 | $9.79 | 86900 |
| 2022-10-25 | 9.76 | $9.77 | 555000 |
| 2022-10-24 | 9.76 | $9.78 | 6400 |
| 2022-10-21 | 9.76 | $9.80 | 3100 |
| 2022-10-20 | 9.75 | $9.80 | 300 |
| 2022-10-19 | 9.75 | $9.80 | — |
| 2022-10-18 | 9.75 | $9.80 | 131200 |
| 2022-10-17 | 9.74 | $9.81 | 14700 |
| 2022-10-14 | 9.74 | $9.77 | — |
| 2022-10-13 | 9.74 | $9.77 | 12400 |
| 2022-10-12 | 9.73 | $9.77 | 3800 |
| 2022-10-11 | 9.73 | $9.77 | 642600 |
| 2022-10-10 | 9.73 | $9.77 | 2500 |
| 2022-10-07 | 9.73 | $9.76 | 300 |
| 2022-10-06 | 9.73 | $9.76 | 1100 |
| 2022-10-05 | 9.73 | $9.74 | 10600 |
| 2022-10-04 | 9.72 | $9.74 | 17300 |
| 2022-10-03 | 9.72 | $9.73 | 27000 |
| 2022-09-30 | 9.73 | $9.73 | 57600 |
| 2022-09-29 | 9.73 | $9.70 | 53200 |
| 2022-09-28 | 9.73 | $9.70 | 528600 |
| 2022-09-27 | 9.73 | $9.72 | 3200 |
| 2022-09-26 | 9.73 | $9.72 | 12700 |
| 2022-09-23 | 9.73 | $9.73 | 57700 |
| 2022-09-22 | 9.73 | $9.71 | 19000 |
| 2022-09-21 | 9.74 | $9.73 | 10600 |
| 2022-09-20 | 9.74 | $9.72 | — |
| 2022-09-19 | 9.74 | $9.72 | 51400 |
| 2022-09-16 | 9.74 | $9.71 | 204000 |
| 2022-09-15 | 9.74 | $9.74 | 100 |
| 2022-09-14 | 9.75 | $9.73 | — |
| 2022-09-13 | 9.75 | $9.73 | — |
| 2022-09-12 | 9.75 | $9.73 | 1200 |
| 2022-09-09 | 9.75 | $9.74 | 800 |
| 2022-09-08 | 9.75 | $9.74 | 600 |
| 2022-09-07 | 9.75 | $9.72 | 2800 |
| 2022-09-06 | 9.75 | $9.74 | 2100 |
| 2022-09-02 | 9.75 | $9.74 | 100 |
| 2022-09-01 | 9.75 | $9.74 | 100 |
| 2022-08-31 | 9.76 | $9.74 | 14400 |
| 2022-08-30 | 9.76 | $9.74 | 2100 |
| 2022-08-29 | 9.76 | $9.75 | 2600 |
| 2022-08-26 | 9.76 | $9.76 | 1100 |
| 2022-08-25 | 9.76 | $9.75 | 700 |
| 2022-08-24 | 9.76 | $9.74 | 200 |
| 2022-08-23 | 9.76 | $9.75 | — |
| 2022-08-22 | 9.76 | $9.75 | 1800 |
| 2022-08-19 | 9.76 | $9.77 | 500 |
| 2022-08-18 | 9.76 | $9.78 | — |
| 2022-08-17 | 9.76 | $9.78 | 176800 |
| 2022-08-16 | 9.76 | $9.76 | — |
| 2022-08-15 | 9.76 | $9.76 | 600 |
| 2022-08-12 | 9.77 | $9.75 | 100 |
| 2022-08-11 | 9.77 | $9.75 | 56200 |
| 2022-08-10 | 9.77 | $9.75 | 9000 |
| 2022-08-09 | 9.77 | $9.75 | 3500 |
| 2022-08-08 | 9.77 | $9.76 | — |
| 2022-08-05 | 9.77 | $9.76 | 300 |
| 2022-08-04 | 9.77 | $9.77 | 100 |
| 2022-08-03 | 9.77 | $9.77 | — |
| 2022-08-02 | 9.77 | $9.77 | 5400 |
| 2022-08-01 | 9.78 | $9.76 | 5400 |
| 2022-07-29 | 9.78 | $9.74 | 188500 |
| 2022-07-28 | 9.78 | $9.73 | 497000 |
| 2022-07-27 | 9.78 | $9.78 | — |
| 2022-07-26 | 9.78 | $9.78 | — |
| 2022-07-25 | 9.78 | $9.78 | — |
| 2022-07-22 | 9.79 | $9.78 | — |
| 2022-07-21 | 9.79 | $9.78 | 11500 |
| 2022-07-20 | 9.79 | $9.77 | 24500 |
| 2022-07-19 | 9.79 | $9.78 | 400 |
| 2022-07-18 | 9.79 | $9.79 | 279400 |
| 2022-07-15 | 9.79 | $9.78 | — |
| 2022-07-14 | 9.79 | $9.78 | 200 |
| 2022-07-13 | 9.79 | $9.80 | 100 |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.79 | $9.79 | 1200 |
| 2022-07-08 | 9.79 | $9.76 | 34100 |
| 2022-07-07 | 9.79 | $9.76 | 21300 |
| 2022-07-06 | 9.79 | $9.77 | 126100 |
| 2022-07-05 | 9.80 | $9.80 | — |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.77 | 9200 |
| 2022-06-29 | 9.80 | $9.77 | 38000 |
| 2022-06-28 | 9.80 | $9.78 | 9500 |
| 2022-06-27 | 9.80 | $9.81 | 300 |
| 2022-06-24 | 9.80 | $9.99 | 400 |
| 2022-06-23 | 9.79 | $9.80 | 100 |
| 2022-06-22 | 9.79 | $9.77 | 8400 |
| 2022-06-21 | 9.79 | $9.78 | 1300 |
| 2022-06-17 | 9.79 | $9.77 | 700 |
| 2022-06-16 | 9.79 | $9.78 | 400 |
| 2022-06-15 | 9.79 | $9.77 | — |
| 2022-06-14 | 9.79 | $9.77 | 6000 |
| 2022-06-13 | 9.79 | $9.80 | — |
| 2022-06-10 | 9.79 | $9.80 | 200 |
| 2022-06-09 | 9.79 | $9.80 | 21200 |
| 2022-06-08 | 9.79 | $9.78 | 48200 |
| 2022-06-07 | 9.80 | $9.78 | 24000 |
| 2022-06-06 | 9.80 | $9.79 | 3400 |
| 2022-06-03 | 9.80 | $9.80 | 200 |
| 2022-06-02 | 9.80 | $9.82 | 6300 |
| 2022-06-01 | 9.80 | $9.79 | 4200 |
| 2022-05-31 | 9.80 | $9.79 | 900 |
| 2022-05-27 | 9.80 | $9.78 | 1100 |
| 2022-05-26 | 9.81 | $9.80 | 100 |
| 2022-05-25 | 9.81 | $9.78 | — |
| 2022-05-24 | 9.81 | $9.78 | 4900 |
| 2022-05-23 | 9.82 | $9.80 | 20000 |
| 2022-05-20 | 9.82 | $9.78 | 4700 |
| 2022-05-19 | 9.82 | $9.78 | 10100 |
| 2022-05-18 | 9.82 | $9.78 | 1000 |
| 2022-05-17 | 9.83 | $9.81 | 507800 |
| 2022-05-16 | 9.83 | $9.78 | 1000 |
| 2022-05-13 | 9.83 | $9.80 | 13300 |
| 2022-05-12 | 9.83 | $9.78 | 185700 |
| 2022-05-11 | 9.83 | $9.80 | 2100 |
| 2022-05-10 | 9.84 | $9.89 | 200 |
| 2022-05-09 | 9.83 | $9.81 | 159000 |
| 2022-05-06 | 9.84 | $9.81 | 18900 |
| 2022-05-05 | 9.84 | $9.81 | 600 |
| 2022-05-04 | 9.85 | $9.81 | 5200 |
| 2022-05-03 | 9.85 | $9.82 | 300 |
| 2022-05-02 | 9.86 | $9.87 | 3500 |
| 2022-04-29 | 9.85 | $9.87 | 7000 |
| 2022-04-28 | 9.85 | $9.86 | 12000 |
| 2022-04-27 | 9.85 | $9.82 | 2000 |
| 2022-04-26 | 9.86 | $9.82 | 9700 |
| 2022-04-25 | 9.86 | $9.82 | 27100 |
| 2022-04-22 | 9.86 | $9.86 | — |
| 2022-04-21 | 9.86 | $9.86 | 39900 |
| 2022-04-20 | 9.86 | $9.81 | 9200 |
| 2022-04-19 | 9.86 | $9.81 | 8500 |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.84 | $9.84 | 6600 |
| 2022-04-13 | 9.84 | $9.83 | 3000 |
| 2022-04-12 | 9.83 | $9.84 | 600 |
| 2022-04-11 | 9.82 | $9.85 | — |
| 2022-04-08 | 9.81 | $9.85 | 900 |
| 2022-04-07 | 9.80 | $10.00 | 900 |
| 2022-04-06 | 9.78 | $9.89 | — |
| 2022-04-05 | 9.77 | $9.89 | 102100 |
| 2022-04-04 | 9.76 | $9.89 | 5500 |
| 2022-04-01 | 9.75 | $9.81 | 1800 |
| 2022-03-31 | 9.74 | $9.88 | 10600 |
| 2022-03-30 | 9.73 | $9.87 | 170800 |
| 2022-03-29 | 9.72 | $9.87 | 1900 |
| 2022-03-28 | 9.71 | $9.88 | 59200 |
| 2022-03-25 | 9.70 | $9.87 | 509000 |
| 2022-03-24 | 9.69 | $9.86 | 100300 |
| 2022-03-23 | 9.68 | $9.85 | 368500 |
| 2022-03-22 | 9.67 | $9.82 | 1.5M |
| 2022-03-21 | 9.67 | $9.65 | — |
| 2022-03-18 | 9.67 | $9.65 | — |
| 2022-03-17 | 9.67 | $9.65 | — |
| 2022-03-16 | 9.68 | $9.65 | — |
| 2022-03-15 | 9.68 | $9.65 | — |
| 2022-03-14 | 9.69 | $9.65 | — |
| 2022-03-11 | 9.69 | $9.65 | — |
| 2022-03-10 | 9.69 | $9.65 | 322000 |
| 2022-03-09 | 9.70 | $9.65 | — |
| 2022-03-08 | 9.71 | $9.65 | 300 |
| 2022-03-07 | 9.71 | $9.69 | — |
| 2022-03-04 | 9.72 | $9.69 | 5000 |
| 2022-03-03 | 9.73 | $9.68 | — |
| 2022-03-02 | 9.73 | $9.68 | 400 |
| 2022-03-01 | 9.73 | $9.67 | 3200 |
| 2022-02-28 | 9.74 | $9.65 | — |
| 2022-02-25 | 9.74 | $9.65 | 100 |
| 2022-02-24 | 9.74 | $9.70 | — |
| 2022-02-23 | 9.73 | $9.70 | 100 |
| 2022-02-22 | 9.73 | $9.70 | 5100 |
| 2022-02-18 | 9.73 | $9.70 | 200 |
| 2022-02-17 | 9.73 | $9.74 | 100 |
| 2022-02-16 | 9.73 | $9.72 | 27300 |
| 2022-02-15 | 9.73 | $9.76 | 4700 |
| 2022-02-14 | 9.73 | $9.73 | — |
| 2022-02-11 | 9.73 | $9.73 | — |
| 2022-02-10 | 9.72 | $9.73 | 14300 |
| 2022-02-09 | 9.72 | $9.78 | 60200 |
| 2022-02-08 | 9.72 | $9.79 | — |
| 2022-02-07 | 9.72 | $9.79 | 17300 |
| 2022-02-04 | 9.71 | $9.83 | 4700 |
| 2022-02-03 | 9.71 | $9.83 | 200 |
| 2022-02-02 | 9.71 | $9.73 | — |
| 2022-02-01 | 9.71 | $9.73 | 9300 |
| 2022-01-31 | 9.71 | $9.72 | 4100 |
| 2022-01-28 | 9.71 | $9.65 | — |
| 2022-01-27 | 9.72 | $9.65 | 600 |
| 2022-01-26 | 9.72 | $9.65 | 700 |
| 2022-01-25 | 9.73 | $9.64 | 600 |
| 2022-01-24 | 9.73 | $9.64 | 1000 |
| 2022-01-21 | 9.74 | $9.70 | 1100 |
| 2022-01-20 | 9.74 | $9.74 | — |
| 2022-01-19 | 9.74 | $9.74 | 200 |
| 2022-01-18 | 9.74 | $9.74 | 11100 |
| 2022-01-14 | 9.74 | $9.69 | — |
| 2022-01-13 | 9.74 | $9.69 | — |
| 2022-01-12 | 9.75 | $9.69 | — |
| 2022-01-11 | 9.75 | $9.69 | 200 |
| 2022-01-10 | 9.76 | $9.76 | 3900 |
| 2022-01-07 | 9.76 | $9.78 | 1500 |
| 2022-01-06 | 9.76 | $9.76 | 316900 |
| 2022-01-05 | 9.76 | $9.76 | — |
| 2022-01-04 | 9.75 | $9.76 | — |
| 2022-01-03 | 9.75 | $9.76 | — |
| 2021-12-31 | 9.75 | $9.76 | 1200 |
| 2021-12-30 | 9.75 | $9.76 | 300 |
| 2021-12-29 | 9.75 | $9.74 | 100 |
| 2021-12-28 | 9.75 | $9.75 | — |
| 2021-12-27 | 9.76 | $9.75 | — |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.76 | $9.75 | 46700 |
| 2021-12-21 | 9.76 | $9.75 | 3200 |
| 2021-12-20 | 9.75 | $9.71 | 300 |
| 2021-12-17 | 9.75 | $9.76 | — |
| 2021-12-16 | 9.75 | $9.76 | — |
| 2021-12-15 | 9.75 | $9.76 | 600 |
| 2021-12-14 | 9.75 | $9.78 | 6000 |
| 2021-12-13 | 9.74 | $9.78 | — |
| 2021-12-10 | 9.74 | $9.78 | — |
| 2021-12-09 | 9.74 | $9.78 | 4000 |
| 2021-12-08 | 9.73 | $9.70 | — |
| 2021-12-07 | 9.73 | $9.70 | — |
| 2021-12-06 | 9.74 | $9.70 | 300 |
| 2021-12-03 | 9.74 | $9.79 | — |
| 2021-12-02 | 9.73 | $9.79 | — |
| 2021-12-01 | 9.73 | $9.79 | 200 |
| 2021-11-30 | 9.73 | $9.76 | 100 |
| 2021-11-29 | 9.73 | $9.76 | 300 |
| 2021-11-26 | 9.73 | $9.74 | 500 |
| 2021-11-24 | 9.73 | $9.78 | 1200 |
| 2021-11-23 | 9.73 | $9.74 | 13900 |
| 2021-11-22 | 9.73 | $9.71 | 600 |
| 2021-11-19 | 9.73 | $9.71 | 2600 |
| 2021-11-18 | 9.73 | $9.71 | 14600 |
| 2021-11-17 | 9.73 | $9.71 | — |
| 2021-11-16 | 9.73 | $9.71 | 225800 |
| 2021-11-15 | 9.74 | $9.72 | 1200 |
| 2021-11-12 | 9.74 | $9.70 | 1500 |
| 2021-11-11 | 9.75 | $9.72 | 524500 |
| 2021-11-10 | 9.77 | $9.72 | 1100 |
| 2021-11-09 | 9.77 | $9.71 | 567600 |
| 2021-11-08 | 9.77 | $9.73 | — |
| 2021-11-05 | 9.77 | $9.73 | 1700 |
| 2021-11-04 | 9.76 | $9.72 | 121400 |
| 2021-11-03 | 9.76 | $9.71 | 500 |
| 2021-11-02 | 9.76 | $9.75 | — |
| 2021-11-01 | 9.76 | $9.75 | — |
| 2021-10-29 | 9.78 | $9.75 | 75400 |
| 2021-10-28 | 9.77 | $9.77 | 1700 |
| 2021-10-27 | 9.77 | $9.78 | 19800 |
| 2021-10-26 | 9.77 | $9.78 | 6000 |
| 2021-10-25 | 9.76 | $9.73 | 1300 |
| 2021-10-22 | 9.76 | $9.68 | 900 |
| 2021-10-21 | 9.77 | $9.75 | — |
| 2021-10-20 | 9.77 | $9.75 | — |
| 2021-10-19 | 9.77 | $9.75 | 205100 |
| 2021-10-18 | 9.76 | $9.75 | 33500 |
| 2021-10-15 | 9.76 | $10.00 | 123500 |
| 2021-10-14 | 9.74 | $10.00 | 384100 |
| 2021-10-13 | 9.73 | $9.75 | 1300 |
| 2021-10-12 | 9.72 | $9.70 | 3900 |
| 2021-10-11 | 9.72 | $9.70 | — |
| 2021-10-08 | 9.72 | $9.70 | 1900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
2.48
2026-07-17
Close Price
$2.88
Vol: 46903
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.78
Average
8.33
Maximum
12.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.48 | $2.88 | 46903 |
| 2026-07-16 | 2.44 | $2.85 | 61409 |
| 2026-07-15 | 2.39 | $2.90 | 81502 |
| 2026-07-14 | 2.34 | $2.87 | 57838 |
| 2026-07-13 | 2.28 | $2.68 | 89700 |
| 2026-07-10 | 2.24 | $2.59 | 71542 |
| 2026-07-09 | 2.20 | $2.54 | 73602 |
| 2026-07-08 | 2.17 | $2.62 | 48600 |
| 2026-07-07 | 2.12 | $2.52 | 61628 |
| 2026-07-06 | 2.08 | $2.47 | 82500 |
| 2026-07-02 | 2.04 | $2.24 | 47756 |
| 2026-07-01 | 2.02 | $2.13 | 136200 |
| 2026-06-30 | 2.00 | $2.22 | 48343 |
| 2026-06-29 | 1.98 | $2.28 | 79293 |
| 2026-06-26 | 1.95 | $2.24 | 22570 |
| 2026-06-25 | 1.92 | $2.19 | 68754 |
| 2026-06-24 | 1.89 | $2.18 | 126347 |
| 2026-06-23 | 1.86 | $2.11 | 122703 |
| 2026-06-22 | 1.84 | $1.98 | 82613 |
| 2026-06-18 | 1.82 | $1.93 | 115819 |
| 2026-06-17 | 1.81 | $1.71 | 19900 |
| 2026-06-16 | 1.82 | $1.74 | 59842 |
| 2026-06-15 | 1.83 | $1.82 | 51300 |
| 2026-06-12 | 1.83 | $1.70 | 51716 |
| 2026-06-11 | 1.84 | $1.66 | 84481 |
| 2026-06-10 | 1.86 | $1.75 | 44527 |
| 2026-06-09 | 1.87 | $1.77 | 125418 |
| 2026-06-08 | 1.88 | $1.72 | 77232 |
| 2026-06-05 | 1.90 | $1.80 | 97441 |
| 2026-06-04 | 1.91 | $1.90 | 207628 |
| 2026-06-03 | 1.91 | $1.80 | 132948 |
| 2026-06-02 | 1.92 | $1.80 | 108446 |
| 2026-06-01 | 1.94 | $1.84 | 201718 |
| 2026-05-29 | 1.95 | $1.86 | 202633 |
| 2026-05-28 | 1.96 | $1.97 | 61411 |
| 2026-05-27 | 1.96 | $2.03 | 113097 |
| 2026-05-26 | 1.95 | $1.99 | 487866 |
| 2026-05-22 | 1.94 | $1.94 | 107612 |
| 2026-05-21 | 1.94 | $1.95 | 150841 |
| 2026-05-20 | 1.94 | $2.11 | 143001 |
| 2026-05-19 | 1.93 | $2.09 | 108637 |
| 2026-05-18 | 1.91 | $2.12 | 305300 |
| 2026-05-15 | 1.89 | $2.03 | 360300 |
| 2026-05-14 | 1.87 | $2.18 | 607900 |
| 2026-05-13 | 1.84 | $1.94 | 1.5M |
| 2026-05-12 | 1.83 | $2.06 | 52.7M |
| 2026-05-11 | 1.81 | $1.75 | 55571 |
| 2026-05-08 | 1.81 | $1.82 | 58200 |
| 2026-05-07 | 1.81 | $1.79 | 24888 |
| 2026-05-06 | 1.81 | $1.83 | 62700 |
| 2026-05-05 | 1.81 | $1.75 | 46657 |
| 2026-05-04 | 1.82 | $1.76 | 33960 |
| 2026-05-01 | 1.82 | $1.77 | 24304 |
| 2026-04-30 | 1.83 | $1.77 | 85349 |
| 2026-04-29 | 1.83 | $1.73 | 23905 |
| 2026-04-28 | 1.84 | $1.79 | 37052 |
| 2026-04-27 | 1.85 | $1.85 | 67012 |
| 2026-04-24 | 1.85 | $1.82 | 37500 |
| 2026-04-23 | 1.85 | $1.85 | 56931 |
| 2026-04-22 | 1.85 | $1.97 | 48800 |
| 2026-04-21 | 1.84 | $2.01 | 113078 |
| 2026-04-20 | 1.82 | $1.92 | 29600 |
| 2026-04-17 | 1.81 | $1.82 | 64514 |
| 2026-04-16 | 1.81 | $1.87 | 39971 |
| 2026-04-15 | 1.81 | $1.93 | 69124 |
| 2026-04-14 | 1.79 | $1.83 | 79838 |
| 2026-04-13 | 1.79 | $1.92 | 152364 |
| 2026-04-10 | 1.78 | $1.70 | 269440 |
| 2026-04-09 | 1.79 | $1.48 | 355200 |
| 2026-04-08 | 1.82 | $1.65 | 5.5M |
| 2026-04-07 | 1.84 | $1.40 | 74533 |
| 2026-04-06 | 1.88 | $1.44 | 29162 |
| 2026-04-02 | 1.93 | $1.43 | 83920 |
| 2026-04-01 | 1.98 | $1.45 | 76800 |
| 2026-03-31 | 2.04 | $1.48 | 89200 |
| 2026-03-30 | 2.10 | $1.62 | 53300 |
| 2026-03-27 | 2.15 | $1.66 | 73826 |
| 2026-03-26 | 2.20 | $1.75 | 31505 |
| 2026-03-25 | 2.24 | $1.70 | 117001 |
| 2026-03-24 | 2.30 | $1.98 | 61320 |
| 2026-03-23 | 2.33 | $2.16 | 37300 |
| 2026-03-20 | 2.35 | $1.97 | 122200 |
| 2026-03-19 | 2.39 | $2.31 | 18422 |
| 2026-03-18 | 2.40 | $2.36 | 19500 |
| 2026-03-17 | 2.41 | $2.24 | 64300 |
| 2026-03-16 | 2.42 | $2.42 | 28748 |
| 2026-03-13 | 2.42 | $2.35 | 28827 |
| 2026-03-12 | 2.43 | $2.38 | 24900 |
| 2026-03-11 | 2.44 | $2.40 | 16937 |
| 2026-03-10 | 2.44 | $2.42 | 13200 |
| 2026-03-09 | 2.44 | $2.40 | 33488 |
| 2026-03-06 | 2.45 | $2.36 | 32006 |
| 2026-03-05 | 2.46 | $2.40 | 78152 |
| 2026-03-04 | 2.46 | $2.23 | 29029 |
| 2026-03-03 | 2.49 | $2.20 | 67887 |
| 2026-03-02 | 2.52 | $2.27 | 70200 |
| 2026-02-27 | 2.54 | $2.41 | 48738 |
| 2026-02-26 | 2.56 | $2.44 | 19000 |
| 2026-02-25 | 2.57 | $2.46 | 32500 |
| 2026-02-24 | 2.58 | $2.42 | 10433 |
| 2026-02-23 | 2.60 | $2.44 | 12929 |
| 2026-02-20 | 2.61 | $2.51 | 19400 |
| 2026-02-19 | 2.62 | $2.44 | 39989 |
| 2026-02-18 | 2.64 | $2.69 | 15600 |
| 2026-02-17 | 2.64 | $2.67 | 19600 |
| 2026-02-13 | 2.63 | $2.60 | 28800 |
| 2026-02-12 | 2.64 | $2.52 | 31423 |
| 2026-02-11 | 2.65 | $2.76 | 79800 |
| 2026-02-10 | 2.64 | $2.74 | 96835 |
| 2026-02-09 | 2.63 | $2.72 | 196686 |
| 2026-02-06 | 2.62 | $2.45 | 61222 |
| 2026-02-05 | 2.63 | $2.37 | 49676 |
| 2026-02-04 | 2.66 | $2.46 | 34333 |
| 2026-02-03 | 2.68 | $2.40 | 74100 |
| 2026-02-02 | 2.71 | $2.50 | 277020 |
| 2026-01-30 | 2.74 | $2.86 | 473144 |
| 2026-01-29 | 2.72 | $2.35 | 94647 |
| 2026-01-28 | 2.76 | $2.40 | 188749 |
| 2026-01-27 | 2.80 | $2.62 | 32400 |
| 2026-01-26 | 2.82 | $2.68 | 57084 |
| 2026-01-23 | 2.83 | $2.71 | 65511 |
| 2026-01-22 | 2.85 | $2.84 | 44300 |
| 2026-01-21 | 2.85 | $2.72 | 52342 |
| 2026-01-20 | 2.86 | $2.76 | 47184 |
| 2026-01-16 | 2.87 | $2.88 | 125628 |
| 2026-01-15 | 2.87 | $2.69 | 49262 |
| 2026-01-14 | 2.89 | $2.52 | 139719 |
| 2026-01-13 | 2.93 | $2.47 | 131738 |
| 2026-01-12 | 2.98 | $2.62 | 102915 |
| 2026-01-09 | 3.01 | $2.65 | 153900 |
| 2026-01-08 | 3.05 | $2.81 | 3.2M |
| 2026-01-07 | 3.08 | $2.66 | 115000 |
| 2026-01-06 | 3.12 | $2.91 | 204300 |
| 2026-01-05 | 3.14 | $2.73 | 77723 |
| 2026-01-02 | 3.19 | $2.67 | 58820 |
| 2025-12-31 | 3.24 | $2.52 | 52947 |
| 2025-12-30 | 3.31 | $2.58 | 103138 |
| 2025-12-29 | 3.39 | $2.75 | 187747 |
| 2025-12-26 | 3.46 | $3.48 | 355300 |
| 2025-12-24 | 3.46 | $3.06 | 288000 |
| 2025-12-23 | 3.50 | $2.56 | 182682 |
| 2025-12-22 | 3.60 | $2.60 | 367400 |
| 2025-12-19 | 3.70 | $2.24 | 885263 |
| 2025-12-18 | 3.86 | $2.13 | 242500 |
| 2025-12-17 | 4.04 | $2.19 | 851622 |
| 2025-12-16 | 4.23 | $2.98 | 395150 |
| 2025-12-15 | 4.37 | $3.51 | 125325 |
| 2025-12-12 | 4.46 | $4.14 | 55472 |
| 2025-12-11 | 4.49 | $4.65 | 102000 |
| 2025-12-10 | 4.47 | $4.80 | 192900 |
| 2025-12-09 | 4.44 | $4.31 | 113690 |
| 2025-12-08 | 4.45 | $4.27 | 345505 |
| 2025-12-05 | 4.47 | $5.76 | 107300 |
| 2025-12-04 | 4.34 | $5.70 | 196000 |
| 2025-12-03 | 4.19 | $5.41 | 577344 |
| 2025-12-02 | 4.06 | $6.40 | 1.4M |
| 2025-12-01 | 3.82 | $7.88 | 27.4M |
| 2025-11-28 | 3.39 | $3.24 | 9803 |
| 2025-11-26 | 3.41 | $3.15 | 72000 |
| 2025-11-25 | 3.43 | $3.00 | 13305 |
| 2025-11-24 | 3.48 | $3.01 | 16200 |
| 2025-11-21 | 3.53 | $3.09 | 18848 |
| 2025-11-20 | 3.57 | $3.02 | 28717 |
| 2025-11-19 | 3.63 | $3.13 | 13400 |
| 2025-11-18 | 3.69 | $3.20 | 18000 |
| 2025-11-17 | 3.74 | $3.24 | 53100 |
| 2025-11-14 | 3.79 | $3.31 | 37100 |
| 2025-11-13 | 3.84 | $3.41 | 28500 |
| 2025-11-12 | 3.88 | $3.64 | 27676 |
| 2025-11-11 | 3.91 | $3.65 | 8642 |
| 2025-11-10 | 3.94 | $3.59 | 11068 |
| 2025-11-07 | 3.97 | $3.55 | 48900 |
| 2025-11-06 | 4.02 | $3.55 | 20908 |
| 2025-11-05 | 4.07 | $3.53 | 12000 |
| 2025-11-04 | 4.12 | $3.45 | 39908 |
| 2025-11-03 | 4.20 | $3.60 | 57600 |
| 2025-10-31 | 4.26 | $3.62 | 31700 |
| 2025-10-30 | 4.32 | $3.54 | 64955 |
| 2025-10-29 | 4.41 | $3.85 | 43819 |
| 2025-10-28 | 4.47 | $4.05 | 40025 |
| 2025-10-27 | 4.51 | $4.22 | 23100 |
| 2025-10-24 | 4.54 | $4.22 | 63200 |
| 2025-10-23 | 4.57 | $4.17 | 41040 |
| 2025-10-22 | 4.62 | $4.42 | 37900 |
| 2025-10-21 | 4.64 | $4.50 | 9200 |
| 2025-10-20 | 4.65 | $4.44 | 27493 |
| 2025-10-17 | 4.67 | $4.30 | 20365 |
| 2025-10-16 | 4.71 | $4.40 | 45900 |
| 2025-10-15 | 4.75 | $4.62 | 33500 |
| 2025-10-14 | 4.76 | $4.47 | 35656 |
| 2025-10-13 | 4.79 | $4.47 | 31368 |
| 2025-10-10 | 4.82 | $4.75 | 30786 |
| 2025-10-09 | 4.83 | $5.11 | 43300 |
| 2025-10-08 | 4.80 | $4.84 | 101488 |
| 2025-10-07 | 4.80 | $5.14 | 27293 |
| 2025-10-06 | 4.76 | $5.08 | 44811 |
| 2025-10-03 | 4.73 | $4.65 | 29100 |
| 2025-10-02 | 4.74 | $4.87 | 7200 |
| 2025-10-01 | 4.72 | $4.90 | 13047 |
| 2025-09-30 | 4.71 | $4.63 | 23039 |
| 2025-09-29 | 4.71 | $4.53 | 16200 |
| 2025-09-26 | 4.73 | $4.51 | 18400 |
| 2025-09-25 | 4.76 | $4.53 | 37024 |
| 2025-09-24 | 4.78 | $4.56 | 22785 |
| 2025-09-23 | 4.80 | $4.53 | 16105 |
| 2025-09-22 | 4.83 | $4.69 | 12955 |
| 2025-09-19 | 4.85 | $4.72 | 11623 |
| 2025-09-18 | 4.86 | $4.66 | 29632 |
| 2025-09-17 | 4.88 | $4.89 | 69700 |
| 2025-09-16 | 4.88 | $4.75 | 25150 |
| 2025-09-15 | 4.89 | $4.82 | 28029 |
| 2025-09-12 | 4.90 | $4.93 | 17700 |
| 2025-09-11 | 4.90 | $4.62 | 92644 |
| 2025-09-10 | 4.93 | $4.89 | 20703 |
| 2025-09-09 | 4.93 | $4.96 | 7200 |
| 2025-09-08 | 4.93 | $4.90 | 7253 |
| 2025-09-05 | 4.93 | $4.88 | 21481 |
| 2025-09-04 | 4.94 | $4.93 | 13911 |
| 2025-09-03 | 4.94 | $4.92 | 58037 |
| 2025-09-02 | 4.94 | $5.09 | 29993 |
| 2025-08-29 | 4.93 | $5.06 | 21736 |
| 2025-08-28 | 4.91 | $5.15 | 38606 |
| 2025-08-27 | 4.89 | $5.16 | 51400 |
| 2025-08-26 | 4.86 | $4.90 | 14482 |
| 2025-08-25 | 4.86 | $4.81 | 15108 |
| 2025-08-22 | 4.86 | $4.84 | 35400 |
| 2025-08-21 | 4.86 | $4.57 | 24800 |
| 2025-08-20 | 4.89 | $4.58 | 27812 |
| 2025-08-19 | 4.93 | $4.59 | 38200 |
| 2025-08-18 | 4.96 | $4.84 | 20491 |
| 2025-08-15 | 4.97 | $4.77 | 26903 |
| 2025-08-14 | 5.00 | $4.84 | 78986 |
| 2025-08-13 | 5.01 | $4.72 | 32436 |
| 2025-08-12 | 5.04 | $4.59 | 138286 |
| 2025-08-11 | 5.09 | $4.47 | 44300 |
| 2025-08-08 | 5.16 | $4.35 | 99226 |
| 2025-08-07 | 5.24 | $4.58 | 96795 |
| 2025-08-06 | 5.31 | $5.03 | 136700 |
| 2025-08-05 | 5.34 | $5.02 | 97929 |
| 2025-08-04 | 5.37 | $5.07 | 38500 |
| 2025-08-01 | 5.41 | $4.72 | 82723 |
| 2025-07-31 | 5.48 | $5.05 | 83300 |
| 2025-07-30 | 5.52 | $5.06 | 30515 |
| 2025-07-29 | 5.57 | $5.25 | 35603 |
| 2025-07-28 | 5.61 | $5.48 | 34673 |
| 2025-07-25 | 5.62 | $5.29 | 64843 |
| 2025-07-24 | 5.65 | $5.53 | 35046 |
| 2025-07-23 | 5.67 | $5.53 | 53815 |
| 2025-07-22 | 5.68 | $5.74 | 41600 |
| 2025-07-21 | 5.68 | $5.76 | 51042 |
| 2025-07-18 | 5.67 | $5.88 | 37423 |
| 2025-07-17 | 5.64 | $5.92 | 27734 |
| 2025-07-16 | 5.62 | $5.71 | 20833 |
| 2025-07-15 | 5.61 | $5.64 | 27502 |
| 2025-07-14 | 5.60 | $5.80 | 40200 |
| 2025-07-11 | 5.58 | $5.94 | 49627 |
| 2025-07-10 | 5.54 | $5.82 | 57600 |
| 2025-07-09 | 5.51 | $5.50 | 30743 |
| 2025-07-08 | 5.52 | $5.57 | 46139 |
| 2025-07-07 | 5.51 | $5.64 | 65504 |
| 2025-07-03 | 5.50 | $6.27 | 46716 |
| 2025-07-02 | 5.42 | $6.00 | 127431 |
| 2025-07-01 | 5.35 | $5.56 | 41701 |
| 2025-06-30 | 5.33 | $5.47 | 134325 |
| 2025-06-27 | 5.32 | $5.03 | 23300 |
| 2025-06-26 | 5.35 | $5.03 | 58711 |
| 2025-06-25 | 5.38 | $4.97 | 45126 |
| 2025-06-24 | 5.42 | $5.14 | 95500 |
| 2025-06-23 | 5.45 | $5.12 | 69400 |
| 2025-06-20 | 5.49 | $5.20 | 149400 |
| 2025-06-18 | 5.52 | $5.18 | 43003 |
| 2025-06-17 | 5.56 | $5.02 | 67249 |
| 2025-06-16 | 5.61 | $5.42 | 50832 |
| 2025-06-13 | 5.63 | $5.00 | 82848 |
| 2025-06-12 | 5.70 | $5.31 | 23504 |
| 2025-06-11 | 5.74 | $5.41 | 34437 |
| 2025-06-10 | 5.77 | $5.34 | 32343 |
| 2025-06-09 | 5.82 | $5.23 | 74100 |
| 2025-06-06 | 5.88 | $5.65 | 80941 |
| 2025-06-05 | 5.91 | $4.99 | 42327 |
| 2025-06-04 | 6.00 | $4.98 | 51735 |
| 2025-06-03 | 6.11 | $4.91 | 64940 |
| 2025-06-02 | 6.24 | $4.93 | 115342 |
| 2025-05-30 | 6.37 | $5.00 | 200313 |
| 2025-05-29 | 6.52 | $5.06 | 160156 |
| 2025-05-28 | 6.67 | $5.59 | 107450 |
| 2025-05-27 | 6.79 | $6.20 | 112981 |
| 2025-05-23 | 6.85 | $6.51 | 199504 |
| 2025-05-22 | 6.88 | $7.40 | 414603 |
| 2025-05-21 | 6.83 | $6.01 | 58058 |
| 2025-05-20 | 6.91 | $6.12 | 58000 |
| 2025-05-19 | 7.00 | $6.23 | 58708 |
| 2025-05-16 | 7.08 | $6.61 | 56536 |
| 2025-05-15 | 7.13 | $6.12 | 61900 |
| 2025-05-14 | 7.23 | $6.00 | 138534 |
| 2025-05-13 | 7.36 | $7.67 | 73200 |
| 2025-05-12 | 7.33 | $8.52 | 75849 |
| 2025-05-09 | 7.21 | $8.88 | 268600 |
| 2025-05-08 | 7.03 | $7.80 | 20700 |
| 2025-05-07 | 6.95 | $7.75 | 18800 |
| 2025-05-06 | 6.86 | $7.78 | 24809 |
| 2025-05-05 | 6.77 | $7.59 | 7821 |
| 2025-05-02 | 6.68 | $7.75 | 32004 |
| 2025-05-01 | 6.57 | $7.48 | 48766 |
| 2025-04-30 | 6.47 | $7.01 | 55629 |
| 2025-04-29 | 6.41 | $7.40 | 23400 |
| 2025-04-28 | 6.31 | $7.44 | 40244 |
| 2025-04-25 | 6.19 | $7.90 | 74600 |
| 2025-04-24 | 6.01 | $7.35 | 49612 |
| 2025-04-23 | 5.87 | $7.56 | 213304 |
| 2025-04-22 | 5.69 | $7.37 | 95376 |
| 2025-04-21 | 5.52 | $6.05 | 12200 |
| 2025-04-17 | 5.46 | $5.84 | 24145 |
| 2025-04-16 | 5.42 | $6.10 | 55541 |
| 2025-04-15 | 5.35 | $5.19 | 61015 |
| 2025-04-14 | 5.37 | $5.50 | 61500 |
| 2025-04-11 | 5.35 | $4.97 | 51229 |
| 2025-04-10 | 5.39 | $4.88 | 11300 |
| 2025-04-09 | 5.45 | $5.28 | 35426 |
| 2025-04-08 | 5.47 | $4.37 | 28010 |
| 2025-04-07 | 5.58 | $4.60 | 47533 |
| 2025-04-04 | 5.68 | $4.47 | 67643 |
| 2025-04-03 | 5.81 | $4.90 | 55900 |
| 2025-04-02 | 5.91 | $5.55 | 19419 |
| 2025-04-01 | 5.95 | $5.43 | 28443 |
| 2025-03-31 | 6.00 | $5.08 | 32000 |
| 2025-03-28 | 6.10 | $5.16 | 40800 |
| 2025-03-27 | 6.19 | $5.43 | 34306 |
| 2025-03-26 | 6.28 | $5.67 | 32500 |
| 2025-03-25 | 6.34 | $5.80 | 22900 |
| 2025-03-24 | 6.40 | $6.18 | 38720 |
| 2025-03-21 | 6.42 | $6.04 | 20800 |
| 2025-03-20 | 6.46 | $5.75 | 16506 |
| 2025-03-19 | 6.53 | $5.88 | 41124 |
| 2025-03-18 | 6.60 | $6.10 | 35903 |
| 2025-03-17 | 6.65 | $6.58 | 26700 |
| 2025-03-14 | 6.66 | $6.53 | 14600 |
| 2025-03-13 | 6.68 | $6.15 | 22000 |
| 2025-03-12 | 6.73 | $6.44 | 28549 |
| 2025-03-11 | 6.76 | $6.15 | 57746 |
| 2025-03-10 | 6.83 | $6.00 | 41864 |
| 2025-03-07 | 6.91 | $6.77 | 36513 |
| 2025-03-06 | 6.93 | $5.95 | 34800 |
| 2025-03-05 | 7.03 | $6.20 | 45800 |
| 2025-03-04 | 7.12 | $6.27 | 55813 |
| 2025-03-03 | 7.21 | $6.73 | 42709 |
| 2025-02-28 | 7.26 | $6.71 | 8816 |
| 2025-02-27 | 7.32 | $6.94 | 33500 |
| 2025-02-26 | 7.36 | $7.11 | 53600 |
| 2025-02-25 | 7.38 | $6.10 | 33331 |
| 2025-02-24 | 7.52 | $6.02 | 48524 |
| 2025-02-21 | 7.68 | $6.32 | 55150 |
| 2025-02-20 | 7.82 | $6.82 | 28200 |
| 2025-02-19 | 7.92 | $7.03 | 34300 |
| 2025-02-18 | 8.02 | $7.27 | 52900 |
| 2025-02-14 | 8.10 | $7.18 | 36000 |
| 2025-02-13 | 8.19 | $7.50 | 33547 |
| 2025-02-12 | 8.27 | $7.03 | 111600 |
| 2025-02-11 | 8.40 | $7.56 | 33358 |
| 2025-02-10 | 8.48 | $7.51 | 31900 |
| 2025-02-07 | 8.59 | $7.50 | 110815 |
| 2025-02-06 | 8.70 | $7.90 | 41527 |
| 2025-02-05 | 8.79 | $7.86 | 56875 |
| 2025-02-04 | 8.88 | $8.42 | 64700 |
| 2025-02-03 | 8.93 | $8.16 | 42646 |
| 2025-01-31 | 9.01 | $8.56 | 30600 |
| 2025-01-30 | 9.06 | $8.90 | 55200 |
| 2025-01-29 | 9.08 | $8.51 | 33700 |
| 2025-01-28 | 9.14 | $8.87 | 33000 |
| 2025-01-27 | 9.17 | $9.02 | 99300 |
| 2025-01-24 | 9.18 | $9.55 | 62900 |
| 2025-01-23 | 9.14 | $9.56 | 88757 |
| 2025-01-22 | 9.10 | $9.57 | 105430 |
| 2025-01-21 | 9.05 | $9.15 | 186018 |
| 2025-01-17 | 9.04 | $9.82 | 153800 |
| 2025-01-16 | 8.96 | $8.94 | 126709 |
| 2025-01-15 | 8.96 | $8.96 | 102120 |
| 2025-01-14 | 8.96 | $7.72 | 74155 |
| 2025-01-13 | 9.09 | $7.20 | 186041 |
| 2025-01-10 | 9.29 | $8.73 | 118814 |
| 2025-01-08 | 9.35 | $8.90 | 100110 |
| 2025-01-07 | 9.39 | $8.89 | 99700 |
| 2025-01-06 | 9.45 | $8.91 | 114020 |
| 2025-01-03 | 9.50 | $8.64 | 52421 |
| 2025-01-02 | 9.59 | $8.50 | 85318 |
| 2024-12-31 | 9.71 | $8.89 | 92347 |
| 2024-12-30 | 9.80 | $8.86 | 347081 |
| 2024-12-27 | 9.89 | $8.50 | 55500 |
| 2024-12-26 | 10.04 | $8.41 | 159697 |
| 2024-12-24 | 10.21 | $7.70 | 94651 |
| 2024-12-23 | 10.48 | $6.89 | 140447 |
| 2024-12-20 | 10.85 | $8.19 | 94865 |
| 2024-12-19 | 11.13 | $8.36 | 111283 |
| 2024-12-18 | 11.43 | $8.31 | 221886 |
| 2024-12-17 | 11.76 | $9.57 | 252754 |
| 2024-12-16 | 11.99 | $10.67 | 286621 |
| 2024-12-13 | 12.12 | $12.03 | 346266 |
| 2024-12-12 | 12.13 | $13.60 | 345422 |
| 2024-12-11 | 11.98 | $13.35 | 450213 |
| 2024-12-10 | 11.83 | $12.24 | 88400 |
| 2024-12-09 | 11.79 | $13.40 | 102900 |
| 2024-12-06 | 11.62 | $13.88 | 246100 |
| 2024-12-05 | 11.39 | $13.50 | 262200 |
| 2024-12-04 | 11.16 | $12.52 | 772800 |
| 2024-12-03 | 11.02 | $11.04 | 161600 |
| 2024-12-02 | 11.02 | $11.12 | 205600 |
| 2024-11-29 | 11.01 | $10.94 | 35500 |
| 2024-11-27 | 11.01 | $10.95 | 51300 |
| 2024-11-26 | 11.02 | $11.35 | 75400 |
| 2024-11-25 | 10.99 | $11.40 | 76000 |
| 2024-11-22 | 10.94 | $11.42 | 51100 |
| 2024-11-21 | 10.89 | $11.52 | 93700 |
| 2024-11-20 | 10.83 | $11.25 | 464300 |
| 2024-11-19 | 10.78 | $11.23 | 438000 |
| 2024-11-18 | 10.73 | $11.10 | 66600 |
| 2024-11-15 | 10.70 | $11.11 | 40900 |
| 2024-11-14 | 10.65 | $11.15 | 116800 |
| 2024-11-13 | 10.60 | $10.76 | 373000 |
| 2024-11-12 | 10.58 | $10.60 | 5900 |
| 2024-11-11 | 10.58 | $10.59 | — |
| 2024-11-08 | 10.58 | $10.59 | — |
| 2024-11-07 | 10.58 | $10.59 | — |
| 2024-11-06 | 10.58 | $10.59 | — |
| 2024-11-05 | 10.58 | $10.59 | — |
| 2024-11-04 | 10.58 | $10.59 | — |
| 2024-11-01 | 10.57 | $10.59 | 100 |
| 2024-10-31 | 10.57 | $10.55 | 500 |
| 2024-10-30 | 10.57 | $10.60 | — |
| 2024-10-29 | 10.57 | $10.60 | — |
| 2024-10-28 | 10.57 | $10.60 | 400 |
| 2024-10-25 | 10.57 | $10.60 | — |
| 2024-10-24 | 10.56 | $10.60 | — |
| 2024-10-23 | 10.56 | $10.60 | 500 |
| 2024-10-22 | 10.55 | $10.60 | 100 |
| 2024-10-21 | 10.55 | $10.60 | 2200 |
| 2024-10-18 | 10.54 | $10.60 | 500 |
| 2024-10-17 | 10.54 | $10.54 | 400 |
| 2024-10-16 | 10.54 | $10.55 | — |
| 2024-10-15 | 10.53 | $10.55 | 4100 |
| 2024-10-14 | 10.53 | $10.55 | 7300 |
| 2024-10-11 | 10.53 | $10.55 | 2600 |
| 2024-10-10 | 10.53 | $10.55 | — |
| 2024-10-09 | 10.53 | $10.55 | — |
| 2024-10-08 | 10.52 | $10.55 | — |
| 2024-10-07 | 10.52 | $10.55 | 5300 |
| 2024-10-04 | 10.52 | $10.55 | 300 |
| 2024-10-03 | 10.52 | $10.55 | 300 |
| 2024-10-02 | 10.51 | $10.52 | 4100 |
| 2024-10-01 | 10.51 | $10.55 | 5100 |
| 2024-09-30 | 10.51 | $10.53 | 800 |
| 2024-09-27 | 10.50 | $10.53 | 500 |
| 2024-09-26 | 10.50 | $10.51 | 5800 |
| 2024-09-25 | 10.50 | $10.52 | — |
| 2024-09-24 | 10.50 | $10.52 | 200 |
| 2024-09-23 | 10.50 | $10.52 | 500 |
| 2024-09-20 | 10.49 | $10.49 | 300 |
| 2024-09-19 | 10.49 | $10.49 | — |
| 2024-09-18 | 10.49 | $10.49 | — |
| 2024-09-17 | 10.49 | $10.49 | — |
| 2024-09-16 | 10.49 | $10.49 | — |
| 2024-09-13 | 10.50 | $10.49 | — |
| 2024-09-12 | 10.50 | $10.49 | — |
| 2024-09-11 | 10.50 | $10.49 | — |
| 2024-09-10 | 10.50 | $10.49 | — |
| 2024-09-09 | 10.50 | $10.49 | — |
| 2024-09-06 | 10.50 | $10.49 | — |
| 2024-09-05 | 10.50 | $10.49 | — |
| 2024-09-04 | 10.50 | $10.49 | — |
| 2024-09-03 | 10.50 | $10.49 | — |
| 2024-08-30 | 10.50 | $10.49 | 100 |
| 2024-08-29 | 10.50 | $10.49 | 1200 |
| 2024-08-28 | 10.51 | $10.49 | — |
| 2024-08-27 | 10.51 | $10.49 | — |
| 2024-08-26 | 10.51 | $10.49 | — |
| 2024-08-23 | 10.51 | $10.49 | — |
| 2024-08-22 | 10.51 | $10.49 | — |
| 2024-08-21 | 10.52 | $10.49 | 1200 |
| 2024-08-20 | 10.52 | $10.51 | — |
| 2024-08-19 | 10.52 | $10.51 | 1100 |
| 2024-08-16 | 10.52 | $10.50 | 31200 |
| 2024-08-15 | 10.52 | $10.53 | — |
| 2024-08-14 | 10.52 | $10.53 | — |
| 2024-08-13 | 10.52 | $10.53 | — |
| 2024-08-12 | 10.52 | $10.53 | — |
| 2024-08-09 | 10.52 | $10.53 | 400 |
| 2024-08-08 | 10.52 | $10.51 | 1400 |
| 2024-08-07 | 10.52 | $10.51 | 1200 |
| 2024-08-06 | 10.52 | $10.53 | 1100 |
| 2024-08-05 | 10.52 | $10.49 | 3800 |
| 2024-08-02 | 10.52 | $10.51 | 100 |
| 2024-08-01 | 10.53 | $10.50 | 20700 |
| 2024-07-31 | 10.53 | $10.51 | — |
| 2024-07-30 | 10.53 | $10.51 | — |
| 2024-07-29 | 10.53 | $10.51 | 100 |
| 2024-07-26 | 10.54 | $10.49 | — |
| 2024-07-25 | 10.54 | $10.49 | 100 |
| 2024-07-24 | 10.55 | $10.50 | 33100 |
| 2024-07-23 | 10.55 | $10.52 | 700 |
| 2024-07-22 | 10.55 | $10.50 | 12800 |
| 2024-07-19 | 10.56 | $10.52 | — |
| 2024-07-18 | 10.56 | $10.52 | 3000 |
| 2024-07-17 | 10.57 | $10.52 | 7000 |
| 2024-07-16 | 10.57 | $10.52 | 34900 |
| 2024-07-15 | 10.58 | $10.54 | 9400 |
| 2024-07-12 | 10.58 | $10.55 | 29100 |
| 2024-07-11 | 10.59 | $10.61 | 4400 |
| 2024-07-10 | 10.58 | $10.60 | — |
| 2024-07-09 | 10.58 | $10.60 | 200 |
| 2024-07-08 | 10.58 | $10.56 | — |
| 2024-07-05 | 10.58 | $10.56 | 800 |
| 2024-07-03 | 10.58 | $10.62 | — |
| 2024-07-02 | 10.58 | $10.62 | — |
| 2024-07-01 | 10.57 | $10.62 | 6100 |
| 2024-06-28 | 10.57 | $10.59 | 107800 |
| 2024-06-27 | 10.57 | $10.59 | 142300 |
| 2024-06-26 | 10.57 | $10.59 | 1200 |
| 2024-06-25 | 10.56 | $10.44 | 575100 |
| 2024-06-24 | 10.58 | $10.44 | 3500 |
| 2024-06-21 | 10.59 | $10.59 | 5400 |
| 2024-06-20 | 10.59 | $10.59 | 6600 |
| 2024-06-18 | 10.59 | $10.59 | 6000 |
| 2024-06-17 | 10.59 | $10.60 | 1100 |
| 2024-06-14 | 10.59 | $10.60 | 72400 |
| 2024-06-13 | 10.59 | $10.60 | 50300 |
| 2024-06-12 | 10.59 | $10.62 | — |
| 2024-06-11 | 10.58 | $10.62 | 3300 |
| 2024-06-10 | 10.58 | $10.62 | — |
| 2024-06-07 | 10.57 | $10.62 | 500 |
| 2024-06-06 | 10.57 | $10.62 | 5500 |
| 2024-06-05 | 10.56 | $10.64 | 4700 |
| 2024-06-04 | 10.56 | $10.64 | 3100 |
| 2024-06-03 | 10.55 | $10.64 | 12400 |
| 2024-05-31 | 10.54 | $10.63 | 5400 |
| 2024-05-30 | 10.53 | $10.56 | 1300 |
| 2024-05-29 | 10.52 | $10.62 | 7100 |
| 2024-05-28 | 10.51 | $10.59 | 16600 |
| 2024-05-24 | 10.51 | $10.57 | 15000 |
| 2024-05-23 | 10.50 | $10.54 | 62900 |
| 2024-05-22 | 10.49 | $10.51 | 700 |
| 2024-05-21 | 10.49 | $10.51 | — |
| 2024-05-20 | 10.49 | $10.51 | 13600 |
| 2024-05-17 | 10.49 | $10.50 | 77300 |
| 2024-05-16 | 10.49 | $10.54 | 800 |
| 2024-05-15 | 10.48 | $10.49 | — |
| 2024-05-14 | 10.48 | $10.49 | — |
| 2024-05-13 | 10.48 | $10.49 | 15000 |
| 2024-05-10 | 10.48 | $10.50 | 13400 |
| 2024-05-09 | 10.48 | $10.49 | 112400 |
| 2024-05-08 | 10.48 | $10.50 | 40100 |
| 2024-05-07 | 10.47 | $10.50 | 13200 |
| 2024-05-06 | 10.47 | $10.50 | 600 |
| 2024-05-03 | 10.47 | $10.50 | — |
| 2024-05-02 | 10.47 | $10.50 | 27400 |
| 2024-05-01 | 10.46 | $10.45 | 2100 |
| 2024-04-30 | 10.46 | $10.50 | — |
| 2024-04-29 | 10.46 | $10.50 | 500 |
| 2024-04-26 | 10.46 | $10.51 | — |
| 2024-04-25 | 10.45 | $10.51 | — |
| 2024-04-24 | 10.44 | $10.51 | — |
| 2024-04-23 | 10.44 | $10.51 | — |
| 2024-04-22 | 10.43 | $10.51 | — |
| 2024-04-19 | 10.42 | $10.51 | 4500 |
| 2024-04-18 | 10.41 | $10.53 | — |
| 2024-04-17 | 10.40 | $10.53 | — |
| 2024-04-16 | 10.38 | $10.53 | 3400 |
| 2024-04-15 | 10.37 | $10.51 | 616400 |
| 2024-04-12 | 10.35 | $10.41 | 400 |
| 2024-04-11 | 10.35 | $10.42 | 91500 |
| 2024-04-10 | 10.34 | $10.41 | 3100 |
| 2024-04-09 | 10.33 | $10.41 | 20700 |
| 2024-04-08 | 10.32 | $10.38 | — |
| 2024-04-05 | 10.32 | $10.38 | 200 |
| 2024-04-04 | 10.31 | $10.38 | 2200 |
| 2024-04-03 | 10.30 | $10.36 | 20200 |
| 2024-04-02 | 10.30 | $10.32 | 4500 |
| 2024-04-01 | 10.30 | $10.31 | 200 |
| 2024-03-28 | 10.29 | $10.30 | — |
| 2024-03-27 | 10.29 | $10.30 | 300 |
| 2024-03-26 | 10.29 | $10.31 | — |
| 2024-03-25 | 10.29 | $10.31 | — |
| 2024-03-22 | 10.29 | $10.31 | — |
| 2024-03-21 | 10.29 | $10.31 | — |
| 2024-03-20 | 10.28 | $10.31 | 800 |
| 2024-03-19 | 10.28 | $10.31 | — |
| 2024-03-18 | 10.28 | $10.31 | — |
| 2024-03-15 | 10.27 | $10.31 | 200 |
| 2024-03-14 | 10.27 | $10.30 | 600 |
| 2024-03-13 | 10.27 | $10.30 | 3200 |
| 2024-03-12 | 10.26 | $10.27 | 2700 |
| 2024-03-11 | 10.26 | $10.27 | 103300 |
| 2024-03-08 | 10.26 | $10.28 | 2600 |
| 2024-03-07 | 10.26 | $10.28 | 300 |
| 2024-03-06 | 10.26 | $10.26 | 300 |
| 2024-03-05 | 10.26 | $10.28 | — |
| 2024-03-04 | 10.26 | $10.28 | 300 |
| 2024-03-01 | 10.25 | $10.26 | — |
| 2024-02-29 | 10.25 | $10.26 | — |
| 2024-02-28 | 10.25 | $10.26 | 200 |
| 2024-02-27 | 10.25 | $10.28 | 11100 |
| 2024-02-26 | 10.25 | $10.25 | 200 |
| 2024-02-23 | 10.25 | $10.25 | 500 |
| 2024-02-22 | 10.25 | $10.27 | — |
| 2024-02-21 | 10.24 | $10.27 | 200 |
| 2024-02-20 | 10.24 | $10.28 | 200 |
| 2024-02-16 | 10.24 | $10.26 | 12400 |
| 2024-02-15 | 10.24 | $10.23 | 100 |
| 2024-02-14 | 10.24 | $10.23 | 200 |
| 2024-02-13 | 10.24 | $10.25 | 100 |
| 2024-02-12 | 10.23 | $10.24 | 2000 |
| 2024-02-09 | 10.23 | $10.23 | — |
| 2024-02-08 | 10.23 | $10.23 | — |
| 2024-02-07 | 10.24 | $10.23 | — |
| 2024-02-06 | 10.24 | $10.23 | 375000 |
| 2024-02-05 | 10.24 | $10.25 | — |
| 2024-02-02 | 10.23 | $10.25 | — |
| 2024-02-01 | 10.23 | $10.25 | — |
| 2024-01-31 | 10.23 | $10.25 | 3500 |
| 2024-01-30 | 10.23 | $10.24 | — |
| 2024-01-29 | 10.23 | $10.24 | — |
| 2024-01-26 | 10.23 | $10.24 | 5000 |
| 2024-01-25 | 10.23 | $10.23 | — |
| 2024-01-24 | 10.23 | $10.23 | 3900 |
| 2024-01-23 | 10.22 | $10.23 | 300 |
| 2024-01-22 | 10.22 | $10.23 | — |
| 2024-01-19 | 10.22 | $10.23 | 1800 |
| 2024-01-18 | 10.22 | $10.22 | — |
| 2024-01-17 | 10.22 | $10.22 | 62200 |
| 2024-01-16 | 10.22 | $10.22 | 18900 |
| 2024-01-12 | 10.22 | $10.24 | — |
| 2024-01-11 | 10.22 | $10.24 | 200 |
| 2024-01-10 | 10.22 | $10.22 | 200 |
| 2024-01-09 | 10.22 | $10.21 | — |
| 2024-01-08 | 10.22 | $10.21 | 3200 |
| 2024-01-05 | 10.22 | $10.21 | 2000 |
| 2024-01-04 | 10.22 | $10.22 | 200 |
| 2024-01-03 | 10.22 | $10.22 | — |
| 2024-01-02 | 10.22 | $10.22 | — |
| 2023-12-29 | 10.23 | $10.22 | 44800 |
| 2023-12-28 | 10.23 | $10.23 | 33800 |
| 2023-12-27 | 10.23 | $10.22 | — |
| 2023-12-26 | 10.23 | $10.22 | — |
| 2023-12-22 | 10.23 | $10.22 | 9500 |
| 2023-12-21 | 10.23 | $10.22 | — |
| 2023-12-20 | 10.23 | $10.22 | — |
| 2023-12-19 | 10.23 | $10.22 | 8700 |
| 2023-12-18 | 10.23 | $10.23 | — |
| 2023-12-15 | 10.23 | $10.23 | 100 |
| 2023-12-14 | 10.23 | $10.23 | 400 |
| 2023-12-13 | 10.23 | $10.22 | 40100 |
| 2023-12-12 | 10.23 | $10.22 | — |
| 2023-12-11 | 10.23 | $10.22 | 65700 |
| 2023-12-08 | 10.23 | $10.22 | 270000 |
| 2023-12-07 | 10.24 | $10.24 | — |
| 2023-12-06 | 10.23 | $10.24 | — |
| 2023-12-05 | 10.23 | $10.24 | — |
| 2023-12-04 | 10.23 | $10.24 | — |
| 2023-12-01 | 10.23 | $10.24 | — |
| 2023-11-30 | 10.23 | $10.24 | 2300 |
| 2023-11-29 | 10.23 | $10.24 | — |
| 2023-11-28 | 10.23 | $10.24 | — |
| 2023-11-27 | 10.23 | $10.24 | 2600 |
| 2023-11-24 | 10.23 | $10.26 | 2700 |
| 2023-11-22 | 10.23 | $10.22 | — |
| 2023-11-21 | 10.23 | $10.22 | 200 |
| 2023-11-20 | 10.23 | $10.22 | — |
| 2023-11-17 | 10.23 | $10.22 | 200 |
| 2023-11-16 | 10.23 | $10.22 | — |
| 2023-11-15 | 10.23 | $10.22 | — |
| 2023-11-14 | 10.23 | $10.22 | 700 |
| 2023-11-13 | 10.23 | $10.22 | — |
| 2023-11-10 | 10.23 | $10.22 | — |
| 2023-11-09 | 10.23 | $10.22 | — |
| 2023-11-08 | 10.23 | $10.22 | 100 |
| 2023-11-07 | 10.24 | $10.24 | — |
| 2023-11-06 | 10.24 | $10.24 | 100 |
| 2023-11-03 | 10.23 | $10.24 | 100 |
| 2023-11-02 | 10.23 | $10.22 | — |
| 2023-11-01 | 10.24 | $10.22 | — |
| 2023-10-31 | 10.24 | $10.22 | — |
| 2023-10-30 | 10.24 | $10.22 | 200 |
| 2023-10-27 | 10.24 | $10.23 | 29400 |
| 2023-10-26 | 10.24 | $10.24 | 200 |
| 2023-10-25 | 10.24 | $10.24 | — |
| 2023-10-24 | 10.24 | $10.24 | — |
| 2023-10-23 | 10.24 | $10.24 | — |
| 2023-10-20 | 10.24 | $10.24 | — |
| 2023-10-19 | 10.24 | $10.24 | — |
| 2023-10-18 | 10.24 | $10.24 | 3000 |
| 2023-10-17 | 10.24 | $10.25 | — |
| 2023-10-16 | 10.24 | $10.25 | — |
| 2023-10-13 | 10.24 | $10.25 | — |
| 2023-10-12 | 10.24 | $10.25 | 900 |
| 2023-10-11 | 10.24 | $10.26 | 100 |
| 2023-10-10 | 10.24 | $10.26 | — |
| 2023-10-09 | 10.24 | $10.26 | — |
| 2023-10-06 | 10.23 | $10.26 | — |
| 2023-10-05 | 10.23 | $10.26 | 300 |
| 2023-10-04 | 10.23 | $10.26 | — |
| 2023-10-03 | 10.23 | $10.26 | 100 |
| 2023-10-02 | 10.22 | $10.26 | 600 |
| 2023-09-29 | 10.22 | $10.25 | 300 |
| 2023-09-28 | 10.22 | $10.25 | 400 |
| 2023-09-27 | 10.21 | $10.23 | — |
| 2023-09-26 | 10.21 | $10.23 | 3700 |
| 2023-09-25 | 10.21 | $10.25 | — |
| 2023-09-22 | 10.20 | $10.25 | 100 |
| 2023-09-21 | 10.20 | $10.25 | — |
| 2023-09-20 | 10.19 | $10.25 | 2100 |
| 2023-09-19 | 10.19 | $10.23 | 200 |
| 2023-09-18 | 10.18 | $10.22 | 1000 |
| 2023-09-15 | 10.18 | $10.23 | 1200 |
| 2023-09-14 | 10.17 | $10.23 | — |
| 2023-09-13 | 10.17 | $10.23 | 1500 |
| 2023-09-12 | 10.16 | $10.18 | — |
| 2023-09-11 | 10.16 | $10.18 | — |
| 2023-09-08 | 10.16 | $10.18 | 300 |
| 2023-09-07 | 10.15 | $10.21 | 19100 |
| 2023-09-06 | 10.15 | $10.14 | — |
| 2023-09-05 | 10.15 | $10.14 | — |
| 2023-09-01 | 10.15 | $10.14 | — |
| 2023-08-31 | 10.15 | $10.14 | — |
| 2023-08-30 | 10.15 | $10.14 | 5900 |
| 2023-08-29 | 10.15 | $10.13 | 18700 |
| 2023-08-28 | 10.15 | $10.15 | — |
| 2023-08-25 | 10.15 | $10.15 | — |
| 2023-08-24 | 10.15 | $10.15 | — |
| 2023-08-23 | 10.15 | $10.15 | — |
| 2023-08-22 | 10.15 | $10.15 | 300 |
| 2023-08-21 | 10.15 | $10.16 | — |
| 2023-08-18 | 10.15 | $10.16 | 100 |
| 2023-08-17 | 10.15 | $10.15 | — |
| 2023-08-16 | 10.15 | $10.15 | 200 |
| 2023-08-15 | 10.15 | $10.15 | — |
| 2023-08-14 | 10.15 | $10.15 | 200 |
| 2023-08-11 | 10.15 | $10.16 | 400 |
| 2023-08-10 | 10.15 | $10.15 | 100 |
| 2023-08-09 | 10.15 | $10.15 | 2700 |
| 2023-08-08 | 10.16 | $10.17 | — |
| 2023-08-07 | 10.15 | $10.17 | — |
| 2023-08-04 | 10.15 | $10.17 | 700 |
| 2023-08-03 | 10.15 | $10.17 | 1600 |
| 2023-08-02 | 10.15 | $10.13 | 5100 |
| 2023-08-01 | 10.15 | $10.13 | — |
| 2023-07-31 | 10.15 | $10.13 | 2600 |
| 2023-07-28 | 10.15 | $10.17 | 250600 |
| 2023-07-27 | 10.15 | $10.16 | — |
| 2023-07-26 | 10.15 | $10.16 | 2000 |
| 2023-07-25 | 10.15 | $10.15 | — |
| 2023-07-24 | 10.15 | $10.15 | 86600 |
| 2023-07-21 | 10.15 | $10.14 | 4600 |
| 2023-07-20 | 10.15 | $10.13 | 300 |
| 2023-07-19 | 10.15 | $10.15 | 1800 |
| 2023-07-18 | 10.15 | $10.15 | — |
| 2023-07-17 | 10.16 | $10.15 | 5200 |
| 2023-07-14 | 10.16 | $10.13 | — |
| 2023-07-13 | 10.16 | $10.13 | 8600 |
| 2023-07-12 | 10.16 | $10.16 | 300 |
| 2023-07-11 | 10.16 | $10.17 | 4200 |
| 2023-07-10 | 10.16 | $10.15 | 500 |
| 2023-07-07 | 10.16 | $10.16 | — |
| 2023-07-06 | 10.16 | $10.16 | 500 |
| 2023-07-05 | 10.16 | $10.15 | 3100 |
| 2023-07-03 | 10.16 | $10.11 | 2100 |
| 2023-06-30 | 10.17 | $10.12 | 1600 |
| 2023-06-29 | 10.17 | $10.09 | 34200 |
| 2023-06-28 | 10.18 | $10.10 | 263300 |
| 2023-06-27 | 10.19 | $10.11 | 22100 |
| 2023-06-26 | 10.20 | $10.13 | 11300 |
| 2023-06-23 | 10.21 | $10.13 | 1.4M |
| 2023-06-22 | 10.22 | $10.24 | 48400 |
| 2023-06-21 | 10.21 | $10.21 | 47000 |
| 2023-06-20 | 10.21 | $10.12 | 34800 |
| 2023-06-16 | 10.22 | $10.07 | 214500 |
| 2023-06-15 | 10.24 | $10.24 | 1100 |
| 2023-06-14 | 10.24 | $10.26 | 371700 |
| 2023-06-13 | 10.24 | $10.27 | 1.9M |
| 2023-06-12 | 10.24 | $10.26 | 1.8M |
| 2023-06-09 | 10.23 | $10.25 | 32000 |
| 2023-06-08 | 10.23 | $10.25 | 521600 |
| 2023-06-07 | 10.23 | $10.25 | — |
| 2023-06-06 | 10.23 | $10.25 | 332400 |
| 2023-06-05 | 10.22 | $10.26 | 100 |
| 2023-06-02 | 10.22 | $10.26 | 1000 |
| 2023-06-01 | 10.22 | $10.25 | 868600 |
| 2023-05-31 | 10.21 | $10.24 | 1.4M |
| 2023-05-30 | 10.21 | $10.22 | 506000 |
| 2023-05-26 | 10.21 | $10.23 | 2800 |
| 2023-05-25 | 10.21 | $10.23 | 900 |
| 2023-05-24 | 10.20 | $10.22 | 1800 |
| 2023-05-23 | 10.20 | $10.22 | 69700 |
| 2023-05-22 | 10.20 | $10.22 | 83900 |
| 2023-05-19 | 10.20 | $10.22 | 500 |
| 2023-05-18 | 10.20 | $10.21 | 127400 |
| 2023-05-17 | 10.19 | $10.22 | 245300 |
| 2023-05-16 | 10.19 | $10.21 | 97500 |
| 2023-05-15 | 10.19 | $10.21 | — |
| 2023-05-12 | 10.19 | $10.21 | — |
| 2023-05-11 | 10.18 | $10.21 | — |
| 2023-05-10 | 10.18 | $10.21 | — |
| 2023-05-09 | 10.18 | $10.21 | 25400 |
| 2023-05-08 | 10.18 | $10.20 | 93900 |
| 2023-05-05 | 10.17 | $10.20 | 231100 |
| 2023-05-04 | 10.17 | $10.20 | — |
| 2023-05-03 | 10.17 | $10.20 | — |
| 2023-05-02 | 10.16 | $10.20 | 300 |
| 2023-05-01 | 10.16 | $10.20 | 5600 |
| 2023-04-28 | 10.15 | $10.17 | — |
| 2023-04-27 | 10.15 | $10.17 | — |
| 2023-04-26 | 10.15 | $10.17 | 600 |
| 2023-04-25 | 10.15 | $10.17 | 5000 |
| 2023-04-24 | 10.15 | $10.19 | 258400 |
| 2023-04-21 | 10.14 | $10.17 | 4800 |
| 2023-04-20 | 10.14 | $10.15 | 100 |
| 2023-04-19 | 10.14 | $10.16 | 300 |
| 2023-04-18 | 10.14 | $10.15 | 300 |
| 2023-04-17 | 10.14 | $10.15 | 300 |
| 2023-04-14 | 10.13 | $10.14 | — |
| 2023-04-13 | 10.13 | $10.14 | — |
| 2023-04-12 | 10.13 | $10.14 | 32100 |
| 2023-04-11 | 10.13 | $10.13 | 400 |
| 2023-04-10 | 10.13 | $10.12 | — |
| 2023-04-06 | 10.13 | $10.12 | — |
| 2023-04-05 | 10.13 | $10.12 | — |
| 2023-04-04 | 10.14 | $10.12 | 5900 |
| 2023-04-03 | 10.14 | $10.14 | 135100 |
| 2023-03-31 | 10.14 | $10.12 | — |
| 2023-03-30 | 10.14 | $10.12 | 2700 |
| 2023-03-29 | 10.14 | $10.19 | — |
| 2023-03-28 | 10.14 | $10.19 | — |
| 2023-03-27 | 10.13 | $10.19 | 1900 |
| 2023-03-24 | 10.12 | $10.18 | — |
| 2023-03-23 | 10.12 | $10.18 | — |
| 2023-03-22 | 10.11 | $10.18 | 100 |
| 2023-03-21 | 10.10 | $10.18 | 100 |
| 2023-03-20 | 10.10 | $10.18 | 8200 |
| 2023-03-17 | 10.09 | $10.09 | 800 |
| 2023-03-16 | 10.09 | $10.19 | 200 |
| 2023-03-15 | 10.08 | $10.08 | 100 |
| 2023-03-14 | 10.08 | $10.13 | 500 |
| 2023-03-13 | 10.07 | $10.10 | 600 |
| 2023-03-10 | 10.07 | $10.09 | 13200 |
| 2023-03-09 | 10.06 | $10.09 | 400 |
| 2023-03-08 | 10.06 | $10.09 | 1.0M |
| 2023-03-07 | 10.06 | $10.09 | 100000 |
| 2023-03-06 | 10.05 | $10.08 | 128700 |
| 2023-03-03 | 10.05 | $10.08 | 8200 |
| 2023-03-02 | 10.05 | $10.08 | 213300 |
| 2023-03-01 | 10.05 | $10.06 | 5800 |
| 2023-02-28 | 10.04 | $10.06 | 22200 |
| 2023-02-27 | 10.04 | $10.06 | 48600 |
| 2023-02-24 | 10.04 | $10.06 | 116300 |
| 2023-02-23 | 10.04 | $10.06 | 1700 |
| 2023-02-22 | 10.04 | $10.06 | 248100 |
| 2023-02-21 | 10.03 | $10.04 | 2800 |
| 2023-02-17 | 10.03 | $10.04 | 196100 |
| 2023-02-16 | 10.03 | $10.08 | 300 |
| 2023-02-15 | 10.03 | $10.08 | 3400 |
| 2023-02-14 | 10.02 | $10.08 | 100 |
| 2023-02-13 | 10.02 | $10.03 | 6000 |
| 2023-02-10 | 10.01 | $10.04 | 98000 |
| 2023-02-09 | 10.01 | $10.03 | 6100 |
| 2023-02-08 | 10.01 | $10.05 | 11000 |
| 2023-02-07 | 10.01 | $10.03 | — |
| 2023-02-06 | 10.00 | $10.03 | 176100 |
| 2023-02-03 | 10.00 | $10.03 | 12100 |
| 2023-02-02 | 10.00 | $10.02 | — |
| 2023-02-01 | 9.99 | $10.02 | 41600 |
| 2023-01-31 | 9.99 | $10.03 | 100 |
| 2023-01-30 | 9.99 | $10.02 | — |
| 2023-01-27 | 9.98 | $10.02 | — |
| 2023-01-26 | 9.98 | $10.02 | 78200 |
| 2023-01-25 | 9.98 | $10.02 | 7500 |
| 2023-01-24 | 9.97 | $10.00 | 100 |
| 2023-01-23 | 9.97 | $9.99 | 200 |
| 2023-01-20 | 9.97 | $10.01 | 1700 |
| 2023-01-19 | 9.96 | $10.00 | 619400 |
| 2023-01-18 | 9.96 | $9.99 | 300 |
| 2023-01-17 | 9.95 | $9.99 | 1.1M |
| 2023-01-13 | 9.95 | $9.99 | 45100 |
| 2023-01-12 | 9.95 | $10.00 | — |
| 2023-01-11 | 9.94 | $10.00 | 127800 |
| 2023-01-10 | 9.93 | $10.00 | 100 |
| 2023-01-09 | 9.93 | $10.00 | 800 |
| 2023-01-06 | 9.92 | $10.00 | 600 |
| 2023-01-05 | 9.91 | $9.98 | 11500 |
| 2023-01-04 | 9.90 | $9.97 | 17600 |
| 2023-01-03 | 9.90 | $9.95 | 1100 |
| 2022-12-30 | 9.89 | $9.94 | 100 |
| 2022-12-29 | 9.89 | $9.94 | 12800 |
| 2022-12-28 | 9.88 | $9.92 | — |
| 2022-12-27 | 9.88 | $9.92 | 600 |
| 2022-12-23 | 9.87 | $9.91 | 32400 |
| 2022-12-22 | 9.87 | $9.91 | 5500 |
| 2022-12-21 | 9.86 | $9.90 | 1100 |
| 2022-12-20 | 9.86 | $9.89 | 70600 |
| 2022-12-19 | 9.86 | $9.90 | 70300 |
| 2022-12-16 | 9.85 | $9.92 | — |
| 2022-12-15 | 9.84 | $9.92 | 73300 |
| 2022-12-14 | 9.84 | $9.87 | 400 |
| 2022-12-13 | 9.83 | $9.87 | 200 |
| 2022-12-12 | 9.83 | $9.86 | — |
| 2022-12-09 | 9.83 | $9.86 | 6200 |
| 2022-12-08 | 9.82 | $9.86 | 13500 |
| 2022-12-07 | 9.82 | $9.86 | 100 |
| 2022-12-06 | 9.81 | $9.84 | — |
| 2022-12-05 | 9.81 | $9.84 | 53200 |
| 2022-12-02 | 9.81 | $9.82 | — |
| 2022-12-01 | 9.81 | $9.82 | 4900 |
| 2022-11-30 | 9.80 | $9.82 | 100 |
| 2022-11-29 | 9.80 | $9.82 | 14000 |
| 2022-11-28 | 9.80 | $9.81 | 3500 |
| 2022-11-25 | 9.80 | $9.81 | 1500 |
| 2022-11-23 | 9.80 | $9.81 | 370500 |
| 2022-11-22 | 9.80 | $9.81 | 10400 |
| 2022-11-21 | 9.80 | $9.81 | 17300 |
| 2022-11-18 | 9.79 | $9.81 | 37100 |
| 2022-11-17 | 9.79 | $9.79 | 171500 |
| 2022-11-16 | 9.79 | $9.80 | — |
| 2022-11-15 | 9.79 | $9.80 | 15500 |
| 2022-11-14 | 9.79 | $9.80 | 100 |
| 2022-11-11 | 9.79 | $9.80 | 25400 |
| 2022-11-10 | 9.79 | $9.81 | 1.1M |
| 2022-11-09 | 9.79 | $9.79 | 31600 |
| 2022-11-08 | 9.79 | $9.80 | — |
| 2022-11-07 | 9.79 | $9.80 | 900 |
| 2022-11-04 | 9.78 | $9.80 | 220500 |
| 2022-11-03 | 9.78 | $9.80 | — |
| 2022-11-02 | 9.78 | $9.80 | 213100 |
| 2022-11-01 | 9.78 | $9.79 | 33000 |
| 2022-10-31 | 9.78 | $9.78 | 50900 |
| 2022-10-28 | 9.78 | $9.81 | 2600 |
| 2022-10-27 | 9.77 | $9.78 | 18900 |
| 2022-10-26 | 9.77 | $9.79 | 86900 |
| 2022-10-25 | 9.77 | $9.77 | 555000 |
| 2022-10-24 | 9.77 | $9.78 | 6400 |
| 2022-10-21 | 9.77 | $9.80 | 3100 |
| 2022-10-20 | 9.77 | $9.80 | 300 |
| 2022-10-19 | 9.76 | $9.80 | — |
| 2022-10-18 | 9.76 | $9.80 | 131200 |
| 2022-10-17 | 9.75 | $9.81 | 14700 |
| 2022-10-14 | 9.75 | $9.77 | — |
| 2022-10-13 | 9.75 | $9.77 | 12400 |
| 2022-10-12 | 9.74 | $9.77 | 3800 |
| 2022-10-11 | 9.74 | $9.77 | 642600 |
| 2022-10-10 | 9.74 | $9.77 | 2500 |
| 2022-10-07 | 9.73 | $9.76 | 300 |
| 2022-10-06 | 9.73 | $9.76 | 1100 |
| 2022-10-05 | 9.73 | $9.74 | 10600 |
| 2022-10-04 | 9.73 | $9.74 | 17300 |
| 2022-10-03 | 9.73 | $9.73 | 27000 |
| 2022-09-30 | 9.73 | $9.73 | 57600 |
| 2022-09-29 | 9.72 | $9.70 | 53200 |
| 2022-09-28 | 9.73 | $9.70 | 528600 |
| 2022-09-27 | 9.73 | $9.72 | 3200 |
| 2022-09-26 | 9.73 | $9.72 | 12700 |
| 2022-09-23 | 9.73 | $9.73 | 57700 |
| 2022-09-22 | 9.73 | $9.71 | 19000 |
| 2022-09-21 | 9.74 | $9.73 | 10600 |
| 2022-09-20 | 9.74 | $9.72 | — |
| 2022-09-19 | 9.74 | $9.72 | 51400 |
| 2022-09-16 | 9.74 | $9.71 | 204000 |
| 2022-09-15 | 9.74 | $9.74 | 100 |
| 2022-09-14 | 9.74 | $9.73 | — |
| 2022-09-13 | 9.74 | $9.73 | — |
| 2022-09-12 | 9.75 | $9.73 | 1200 |
| 2022-09-09 | 9.75 | $9.74 | 800 |
| 2022-09-08 | 9.75 | $9.74 | 600 |
| 2022-09-07 | 9.75 | $9.72 | 2800 |
| 2022-09-06 | 9.75 | $9.74 | 2100 |
| 2022-09-02 | 9.75 | $9.74 | 100 |
| 2022-09-01 | 9.75 | $9.74 | 100 |
| 2022-08-31 | 9.76 | $9.74 | 14400 |
| 2022-08-30 | 9.76 | $9.74 | 2100 |
| 2022-08-29 | 9.76 | $9.75 | 2600 |
| 2022-08-26 | 9.76 | $9.76 | 1100 |
| 2022-08-25 | 9.76 | $9.75 | 700 |
| 2022-08-24 | 9.76 | $9.74 | 200 |
| 2022-08-23 | 9.76 | $9.75 | — |
| 2022-08-22 | 9.76 | $9.75 | 1800 |
| 2022-08-19 | 9.77 | $9.77 | 500 |
| 2022-08-18 | 9.77 | $9.78 | — |
| 2022-08-17 | 9.76 | $9.78 | 176800 |
| 2022-08-16 | 9.76 | $9.76 | — |
| 2022-08-15 | 9.76 | $9.76 | 600 |
| 2022-08-12 | 9.76 | $9.75 | 100 |
| 2022-08-11 | 9.77 | $9.75 | 56200 |
| 2022-08-10 | 9.77 | $9.75 | 9000 |
| 2022-08-09 | 9.77 | $9.75 | 3500 |
| 2022-08-08 | 9.77 | $9.76 | — |
| 2022-08-05 | 9.77 | $9.76 | 300 |
| 2022-08-04 | 9.77 | $9.77 | 100 |
| 2022-08-03 | 9.77 | $9.77 | — |
| 2022-08-02 | 9.77 | $9.77 | 5400 |
| 2022-08-01 | 9.77 | $9.76 | 5400 |
| 2022-07-29 | 9.78 | $9.74 | 188500 |
| 2022-07-28 | 9.78 | $9.73 | 497000 |
| 2022-07-27 | 9.78 | $9.78 | — |
| 2022-07-26 | 9.78 | $9.78 | — |
| 2022-07-25 | 9.78 | $9.78 | — |
| 2022-07-22 | 9.79 | $9.78 | — |
| 2022-07-21 | 9.79 | $9.78 | 11500 |
| 2022-07-20 | 9.79 | $9.77 | 24500 |
| 2022-07-19 | 9.79 | $9.78 | 400 |
| 2022-07-18 | 9.79 | $9.79 | 279400 |
| 2022-07-15 | 9.79 | $9.78 | — |
| 2022-07-14 | 9.79 | $9.78 | 200 |
| 2022-07-13 | 9.79 | $9.80 | 100 |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.79 | $9.79 | 1200 |
| 2022-07-08 | 9.79 | $9.76 | 34100 |
| 2022-07-07 | 9.79 | $9.76 | 21300 |
| 2022-07-06 | 9.80 | $9.77 | 126100 |
| 2022-07-05 | 9.80 | $9.80 | — |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.77 | 9200 |
| 2022-06-29 | 9.80 | $9.77 | 38000 |
| 2022-06-28 | 9.80 | $9.78 | 9500 |
| 2022-06-27 | 9.81 | $9.81 | 300 |
| 2022-06-24 | 9.81 | $9.99 | 400 |
| 2022-06-23 | 9.79 | $9.80 | 100 |
| 2022-06-22 | 9.79 | $9.77 | 8400 |
| 2022-06-21 | 9.79 | $9.78 | 1300 |
| 2022-06-17 | 9.79 | $9.77 | 700 |
| 2022-06-16 | 9.79 | $9.78 | 400 |
| 2022-06-15 | 9.79 | $9.77 | — |
| 2022-06-14 | 9.79 | $9.77 | 6000 |
| 2022-06-13 | 9.80 | $9.80 | — |
| 2022-06-10 | 9.80 | $9.80 | 200 |
| 2022-06-09 | 9.80 | $9.80 | 21200 |
| 2022-06-08 | 9.80 | $9.78 | 48200 |
| 2022-06-07 | 9.80 | $9.78 | 24000 |
| 2022-06-06 | 9.80 | $9.79 | 3400 |
| 2022-06-03 | 9.80 | $9.80 | 200 |
| 2022-06-02 | 9.80 | $9.82 | 6300 |
| 2022-06-01 | 9.80 | $9.79 | 4200 |
| 2022-05-31 | 9.80 | $9.79 | 900 |
| 2022-05-27 | 9.80 | $9.78 | 1100 |
| 2022-05-26 | 9.80 | $9.80 | 100 |
| 2022-05-25 | 9.80 | $9.78 | — |
| 2022-05-24 | 9.81 | $9.78 | 4900 |
| 2022-05-23 | 9.81 | $9.80 | 20000 |
| 2022-05-20 | 9.81 | $9.78 | 4700 |
| 2022-05-19 | 9.81 | $9.78 | 10100 |
| 2022-05-18 | 9.82 | $9.78 | 1000 |
| 2022-05-17 | 9.82 | $9.81 | 507800 |
| 2022-05-16 | 9.82 | $9.78 | 1000 |
| 2022-05-13 | 9.82 | $9.80 | 13300 |
| 2022-05-12 | 9.83 | $9.78 | 185700 |
| 2022-05-11 | 9.83 | $9.80 | 2100 |
| 2022-05-10 | 9.83 | $9.89 | 200 |
| 2022-05-09 | 9.83 | $9.81 | 159000 |
| 2022-05-06 | 9.83 | $9.81 | 18900 |
| 2022-05-05 | 9.83 | $9.81 | 600 |
| 2022-05-04 | 9.84 | $9.81 | 5200 |
| 2022-05-03 | 9.84 | $9.82 | 300 |
| 2022-05-02 | 9.84 | $9.87 | 3500 |
| 2022-04-29 | 9.84 | $9.87 | 7000 |
| 2022-04-28 | 9.83 | $9.86 | 12000 |
| 2022-04-27 | 9.83 | $9.82 | 2000 |
| 2022-04-26 | 9.83 | $9.82 | 9700 |
| 2022-04-25 | 9.83 | $9.82 | 27100 |
| 2022-04-22 | 9.83 | $9.86 | — |
| 2022-04-21 | 9.83 | $9.86 | 39900 |
| 2022-04-20 | 9.83 | $9.81 | 9200 |
| 2022-04-19 | 9.83 | $9.81 | 8500 |
| 2022-04-18 | 9.83 | $9.84 | — |
| 2022-04-14 | 9.83 | $9.84 | 6600 |
| 2022-04-13 | 9.83 | $9.83 | 3000 |
| 2022-04-12 | 9.83 | $9.84 | 600 |
| 2022-04-11 | 9.83 | $9.85 | — |
| 2022-04-08 | 9.83 | $9.85 | 900 |
| 2022-04-07 | 9.83 | $10.00 | 900 |
| 2022-04-06 | 9.81 | $9.89 | — |
| 2022-04-05 | 9.80 | $9.89 | 102100 |
| 2022-04-04 | 9.79 | $9.89 | 5500 |
| 2022-04-01 | 9.78 | $9.81 | 1800 |
| 2022-03-31 | 9.78 | $9.88 | 10600 |
| 2022-03-30 | 9.77 | $9.87 | 170800 |
| 2022-03-29 | 9.76 | $9.87 | 1900 |
| 2022-03-28 | 9.74 | $9.88 | 59200 |
| 2022-03-25 | 9.73 | $9.87 | 509000 |
| 2022-03-24 | 9.71 | $9.86 | 100300 |
| 2022-03-23 | 9.70 | $9.85 | 368500 |
| 2022-03-22 | 9.68 | $9.82 | 1.5M |
| 2022-03-21 | 9.67 | $9.65 | — |
| 2022-03-18 | 9.67 | $9.65 | — |
| 2022-03-17 | 9.67 | $9.65 | — |
| 2022-03-16 | 9.68 | $9.65 | — |
| 2022-03-15 | 9.68 | $9.65 | — |
| 2022-03-14 | 9.68 | $9.65 | — |
| 2022-03-11 | 9.68 | $9.65 | — |
| 2022-03-10 | 9.69 | $9.65 | 322000 |
| 2022-03-09 | 9.69 | $9.65 | — |
| 2022-03-08 | 9.70 | $9.65 | 300 |
| 2022-03-07 | 9.70 | $9.69 | — |
| 2022-03-04 | 9.70 | $9.69 | 5000 |
| 2022-03-03 | 9.70 | $9.68 | — |
| 2022-03-02 | 9.71 | $9.68 | 400 |
| 2022-03-01 | 9.71 | $9.67 | 3200 |
| 2022-02-28 | 9.71 | $9.65 | — |
| 2022-02-25 | 9.72 | $9.65 | 100 |
| 2022-02-24 | 9.73 | $9.70 | — |
| 2022-02-23 | 9.73 | $9.70 | 100 |
| 2022-02-22 | 9.73 | $9.70 | 5100 |
| 2022-02-18 | 9.74 | $9.70 | 200 |
| 2022-02-17 | 9.74 | $9.74 | 100 |
| 2022-02-16 | 9.74 | $9.72 | 27300 |
| 2022-02-15 | 9.74 | $9.76 | 4700 |
| 2022-02-14 | 9.74 | $9.73 | — |
| 2022-02-11 | 9.74 | $9.73 | — |
| 2022-02-10 | 9.74 | $9.73 | 14300 |
| 2022-02-09 | 9.74 | $9.78 | 60200 |
| 2022-02-08 | 9.74 | $9.79 | — |
| 2022-02-07 | 9.73 | $9.79 | 17300 |
| 2022-02-04 | 9.73 | $9.83 | 4700 |
| 2022-02-03 | 9.72 | $9.83 | 200 |
| 2022-02-02 | 9.71 | $9.73 | — |
| 2022-02-01 | 9.70 | $9.73 | 9300 |
| 2022-01-31 | 9.70 | $9.72 | 4100 |
| 2022-01-28 | 9.70 | $9.65 | — |
| 2022-01-27 | 9.70 | $9.65 | 600 |
| 2022-01-26 | 9.71 | $9.65 | 700 |
| 2022-01-25 | 9.72 | $9.64 | 600 |
| 2022-01-24 | 9.72 | $9.64 | 1000 |
| 2022-01-21 | 9.73 | $9.70 | 1100 |
| 2022-01-20 | 9.74 | $9.74 | — |
| 2022-01-19 | 9.74 | $9.74 | 200 |
| 2022-01-18 | 9.74 | $9.74 | 11100 |
| 2022-01-14 | 9.73 | $9.69 | — |
| 2022-01-13 | 9.74 | $9.69 | — |
| 2022-01-12 | 9.74 | $9.69 | — |
| 2022-01-11 | 9.75 | $9.69 | 200 |
| 2022-01-10 | 9.76 | $9.76 | 3900 |
| 2022-01-07 | 9.76 | $9.78 | 1500 |
| 2022-01-06 | 9.75 | $9.76 | 316900 |
| 2022-01-05 | 9.75 | $9.76 | — |
| 2022-01-04 | 9.75 | $9.76 | — |
| 2022-01-03 | 9.75 | $9.76 | — |
| 2021-12-31 | 9.75 | $9.76 | 1200 |
| 2021-12-30 | 9.75 | $9.76 | 300 |
| 2021-12-29 | 9.75 | $9.74 | 100 |
| 2021-12-28 | 9.75 | $9.75 | — |
| 2021-12-27 | 9.75 | $9.75 | — |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 46700 |
| 2021-12-21 | 9.75 | $9.75 | 3200 |
| 2021-12-20 | 9.75 | $9.71 | 300 |
| 2021-12-17 | 9.75 | $9.76 | — |
| 2021-12-16 | 9.75 | $9.76 | — |
| 2021-12-15 | 9.75 | $9.76 | 600 |
| 2021-12-14 | 9.75 | $9.78 | 6000 |
| 2021-12-13 | 9.75 | $9.78 | — |
| 2021-12-10 | 9.75 | $9.78 | — |
| 2021-12-09 | 9.74 | $9.78 | 4000 |
| 2021-12-08 | 9.74 | $9.70 | — |
| 2021-12-07 | 9.74 | $9.70 | — |
| 2021-12-06 | 9.75 | $9.70 | 300 |
| 2021-12-03 | 9.75 | $9.79 | — |
| 2021-12-02 | 9.75 | $9.79 | — |
| 2021-12-01 | 9.74 | $9.79 | 200 |
| 2021-11-30 | 9.74 | $9.76 | 100 |
| 2021-11-29 | 9.73 | $9.76 | 300 |
| 2021-11-26 | 9.73 | $9.74 | 500 |
| 2021-11-24 | 9.73 | $9.78 | 1200 |
| 2021-11-23 | 9.73 | $9.74 | 13900 |
| 2021-11-22 | 9.72 | $9.71 | 600 |
| 2021-11-19 | 9.73 | $9.71 | 2600 |
| 2021-11-18 | 9.73 | $9.71 | 14600 |
| 2021-11-17 | 9.73 | $9.71 | — |
| 2021-11-16 | 9.73 | $9.71 | 225800 |
| 2021-11-15 | 9.73 | $9.72 | 1200 |
| 2021-11-12 | 9.74 | $9.70 | 1500 |
| 2021-11-11 | 9.74 | $9.72 | 524500 |
| 2021-11-10 | 9.74 | $9.72 | 1100 |
| 2021-11-09 | 9.74 | $9.71 | 567600 |
| 2021-11-08 | 9.75 | $9.73 | — |
| 2021-11-05 | 9.75 | $9.73 | 1700 |
| 2021-11-04 | 9.75 | $9.72 | 121400 |
| 2021-11-03 | 9.75 | $9.71 | 500 |
| 2021-11-02 | 9.76 | $9.75 | — |
| 2021-11-01 | 9.76 | $9.75 | — |
| 2021-10-29 | 9.76 | $9.75 | 75400 |
| 2021-10-28 | 9.76 | $9.77 | 1700 |
| 2021-10-27 | 9.76 | $9.78 | 19800 |
| 2021-10-26 | 9.76 | $9.78 | 6000 |
| 2021-10-25 | 9.76 | $9.73 | 1300 |
| 2021-10-22 | 9.76 | $9.68 | 900 |
| 2021-10-21 | 9.77 | $9.75 | — |
| 2021-10-20 | 9.77 | $9.75 | — |
| 2021-10-19 | 9.77 | $9.75 | 205100 |
| 2021-10-18 | 9.77 | $9.75 | 33500 |
| 2021-10-15 | 9.78 | $10.00 | 123500 |
| 2021-10-14 | 9.75 | $10.00 | 384100 |
| 2021-10-13 | 9.73 | $9.75 | 1300 |
| 2021-10-12 | 9.73 | $9.70 | 3900 |
| 2021-10-11 | 9.73 | $9.70 | — |
| 2021-10-08 | 9.73 | $9.70 | 1900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
2.58
2026-07-17
Close Price
$2.88
Vol: 46903
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.66
Average
8.31
Maximum
12.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.58 | $2.88 | 46903 |
| 2026-07-16 | 2.53 | $2.85 | 61409 |
| 2026-07-15 | 2.48 | $2.90 | 81502 |
| 2026-07-14 | 2.42 | $2.87 | 57838 |
| 2026-07-13 | 2.35 | $2.68 | 89700 |
| 2026-07-10 | 2.30 | $2.59 | 71542 |
| 2026-07-09 | 2.26 | $2.54 | 73602 |
| 2026-07-08 | 2.21 | $2.62 | 48600 |
| 2026-07-07 | 2.15 | $2.52 | 61628 |
| 2026-07-06 | 2.10 | $2.47 | 82500 |
| 2026-07-02 | 2.05 | $2.24 | 47756 |
| 2026-07-01 | 2.02 | $2.13 | 136200 |
| 2026-06-30 | 2.00 | $2.22 | 48343 |
| 2026-06-29 | 1.97 | $2.28 | 79293 |
| 2026-06-26 | 1.93 | $2.24 | 22570 |
| 2026-06-25 | 1.90 | $2.19 | 68754 |
| 2026-06-24 | 1.87 | $2.18 | 126347 |
| 2026-06-23 | 1.83 | $2.11 | 122703 |
| 2026-06-22 | 1.81 | $1.98 | 82613 |
| 2026-06-18 | 1.79 | $1.93 | 115819 |
| 2026-06-17 | 1.79 | $1.71 | 19900 |
| 2026-06-16 | 1.80 | $1.74 | 59842 |
| 2026-06-15 | 1.81 | $1.82 | 51300 |
| 2026-06-12 | 1.82 | $1.70 | 51716 |
| 2026-06-11 | 1.84 | $1.66 | 84481 |
| 2026-06-10 | 1.87 | $1.75 | 44527 |
| 2026-06-09 | 1.89 | $1.77 | 125418 |
| 2026-06-08 | 1.90 | $1.72 | 77232 |
| 2026-06-05 | 1.92 | $1.80 | 97441 |
| 2026-06-04 | 1.94 | $1.90 | 207628 |
| 2026-06-03 | 1.94 | $1.80 | 132948 |
| 2026-06-02 | 1.96 | $1.80 | 108446 |
| 2026-06-01 | 1.97 | $1.84 | 201718 |
| 2026-05-29 | 1.98 | $1.86 | 202633 |
| 2026-05-28 | 1.99 | $1.97 | 61411 |
| 2026-05-27 | 1.98 | $2.03 | 113097 |
| 2026-05-26 | 1.97 | $1.99 | 487866 |
| 2026-05-22 | 1.96 | $1.94 | 107612 |
| 2026-05-21 | 1.96 | $1.95 | 150841 |
| 2026-05-20 | 1.95 | $2.11 | 143001 |
| 2026-05-19 | 1.93 | $2.09 | 108637 |
| 2026-05-18 | 1.91 | $2.12 | 305300 |
| 2026-05-15 | 1.89 | $2.03 | 360300 |
| 2026-05-14 | 1.87 | $2.18 | 607900 |
| 2026-05-13 | 1.84 | $1.94 | 1.5M |
| 2026-05-12 | 1.83 | $2.06 | 52.7M |
| 2026-05-11 | 1.81 | $1.75 | 55571 |
| 2026-05-08 | 1.81 | $1.82 | 58200 |
| 2026-05-07 | 1.82 | $1.79 | 24888 |
| 2026-05-06 | 1.82 | $1.83 | 62700 |
| 2026-05-05 | 1.82 | $1.75 | 46657 |
| 2026-05-04 | 1.82 | $1.76 | 33960 |
| 2026-05-01 | 1.82 | $1.77 | 24304 |
| 2026-04-30 | 1.82 | $1.77 | 85349 |
| 2026-04-29 | 1.82 | $1.73 | 23905 |
| 2026-04-28 | 1.82 | $1.79 | 37052 |
| 2026-04-27 | 1.81 | $1.85 | 67012 |
| 2026-04-24 | 1.80 | $1.82 | 37500 |
| 2026-04-23 | 1.79 | $1.85 | 56931 |
| 2026-04-22 | 1.77 | $1.97 | 48800 |
| 2026-04-21 | 1.75 | $2.01 | 113078 |
| 2026-04-20 | 1.72 | $1.92 | 29600 |
| 2026-04-17 | 1.70 | $1.82 | 64514 |
| 2026-04-16 | 1.69 | $1.87 | 39971 |
| 2026-04-15 | 1.68 | $1.93 | 69124 |
| 2026-04-14 | 1.67 | $1.83 | 79838 |
| 2026-04-13 | 1.67 | $1.92 | 152364 |
| 2026-04-10 | 1.66 | $1.70 | 269440 |
| 2026-04-09 | 1.67 | $1.48 | 355200 |
| 2026-04-08 | 1.71 | $1.65 | 5.5M |
| 2026-04-07 | 1.74 | $1.40 | 74533 |
| 2026-04-06 | 1.80 | $1.44 | 29162 |
| 2026-04-02 | 1.85 | $1.43 | 83920 |
| 2026-04-01 | 1.92 | $1.45 | 76800 |
| 2026-03-31 | 1.98 | $1.48 | 89200 |
| 2026-03-30 | 2.05 | $1.62 | 53300 |
| 2026-03-27 | 2.10 | $1.66 | 73826 |
| 2026-03-26 | 2.16 | $1.75 | 31505 |
| 2026-03-25 | 2.21 | $1.70 | 117001 |
| 2026-03-24 | 2.26 | $1.98 | 61320 |
| 2026-03-23 | 2.30 | $2.16 | 37300 |
| 2026-03-20 | 2.32 | $1.97 | 122200 |
| 2026-03-19 | 2.35 | $2.31 | 18422 |
| 2026-03-18 | 2.36 | $2.36 | 19500 |
| 2026-03-17 | 2.36 | $2.24 | 64300 |
| 2026-03-16 | 2.38 | $2.42 | 28748 |
| 2026-03-13 | 2.38 | $2.35 | 28827 |
| 2026-03-12 | 2.39 | $2.38 | 24900 |
| 2026-03-11 | 2.40 | $2.40 | 16937 |
| 2026-03-10 | 2.40 | $2.42 | 13200 |
| 2026-03-09 | 2.41 | $2.40 | 33488 |
| 2026-03-06 | 2.42 | $2.36 | 32006 |
| 2026-03-05 | 2.43 | $2.40 | 78152 |
| 2026-03-04 | 2.44 | $2.23 | 29029 |
| 2026-03-03 | 2.46 | $2.20 | 67887 |
| 2026-03-02 | 2.49 | $2.27 | 70200 |
| 2026-02-27 | 2.52 | $2.41 | 48738 |
| 2026-02-26 | 2.53 | $2.44 | 19000 |
| 2026-02-25 | 2.54 | $2.46 | 32500 |
| 2026-02-24 | 2.55 | $2.42 | 10433 |
| 2026-02-23 | 2.56 | $2.44 | 12929 |
| 2026-02-20 | 2.57 | $2.51 | 19400 |
| 2026-02-19 | 2.58 | $2.44 | 39989 |
| 2026-02-18 | 2.60 | $2.69 | 15600 |
| 2026-02-17 | 2.59 | $2.67 | 19600 |
| 2026-02-13 | 2.58 | $2.60 | 28800 |
| 2026-02-12 | 2.59 | $2.52 | 31423 |
| 2026-02-11 | 2.60 | $2.76 | 79800 |
| 2026-02-10 | 2.58 | $2.74 | 96835 |
| 2026-02-09 | 2.57 | $2.72 | 196686 |
| 2026-02-06 | 2.56 | $2.45 | 61222 |
| 2026-02-05 | 2.57 | $2.37 | 49676 |
| 2026-02-04 | 2.60 | $2.46 | 34333 |
| 2026-02-03 | 2.62 | $2.40 | 74100 |
| 2026-02-02 | 2.64 | $2.50 | 277020 |
| 2026-01-30 | 2.66 | $2.86 | 473144 |
| 2026-01-29 | 2.64 | $2.35 | 94647 |
| 2026-01-28 | 2.67 | $2.40 | 188749 |
| 2026-01-27 | 2.70 | $2.62 | 32400 |
| 2026-01-26 | 2.71 | $2.68 | 57084 |
| 2026-01-23 | 2.71 | $2.71 | 65511 |
| 2026-01-22 | 2.72 | $2.84 | 44300 |
| 2026-01-21 | 2.71 | $2.72 | 52342 |
| 2026-01-20 | 2.71 | $2.76 | 47184 |
| 2026-01-16 | 2.70 | $2.88 | 125628 |
| 2026-01-15 | 2.68 | $2.69 | 49262 |
| 2026-01-14 | 2.67 | $2.52 | 139719 |
| 2026-01-13 | 2.69 | $2.47 | 131738 |
| 2026-01-12 | 2.72 | $2.62 | 102915 |
| 2026-01-09 | 2.75 | $2.65 | 153900 |
| 2026-01-08 | 2.78 | $2.81 | 3.2M |
| 2026-01-07 | 2.81 | $2.66 | 115000 |
| 2026-01-06 | 2.85 | $2.91 | 204300 |
| 2026-01-05 | 2.89 | $2.73 | 77723 |
| 2026-01-02 | 2.96 | $2.67 | 58820 |
| 2025-12-31 | 3.04 | $2.52 | 52947 |
| 2025-12-30 | 3.16 | $2.58 | 103138 |
| 2025-12-29 | 3.30 | $2.75 | 187747 |
| 2025-12-26 | 3.43 | $3.48 | 355300 |
| 2025-12-24 | 3.48 | $3.06 | 288000 |
| 2025-12-23 | 3.58 | $2.56 | 182682 |
| 2025-12-22 | 3.72 | $2.60 | 367400 |
| 2025-12-19 | 3.86 | $2.24 | 885263 |
| 2025-12-18 | 4.04 | $2.13 | 242500 |
| 2025-12-17 | 4.24 | $2.19 | 851622 |
| 2025-12-16 | 4.43 | $2.98 | 395150 |
| 2025-12-15 | 4.55 | $3.51 | 125325 |
| 2025-12-12 | 4.62 | $4.14 | 55472 |
| 2025-12-11 | 4.63 | $4.65 | 102000 |
| 2025-12-10 | 4.58 | $4.80 | 192900 |
| 2025-12-09 | 4.51 | $4.31 | 113690 |
| 2025-12-08 | 4.49 | $4.27 | 345505 |
| 2025-12-05 | 4.46 | $5.76 | 107300 |
| 2025-12-04 | 4.29 | $5.70 | 196000 |
| 2025-12-03 | 4.11 | $5.41 | 577344 |
| 2025-12-02 | 3.94 | $6.40 | 1.4M |
| 2025-12-01 | 3.67 | $7.88 | 27.4M |
| 2025-11-28 | 3.24 | $3.24 | 9803 |
| 2025-11-26 | 3.25 | $3.15 | 72000 |
| 2025-11-25 | 3.28 | $3.00 | 13305 |
| 2025-11-24 | 3.32 | $3.01 | 16200 |
| 2025-11-21 | 3.37 | $3.09 | 18848 |
| 2025-11-20 | 3.41 | $3.02 | 28717 |
| 2025-11-19 | 3.47 | $3.13 | 13400 |
| 2025-11-18 | 3.52 | $3.20 | 18000 |
| 2025-11-17 | 3.58 | $3.24 | 53100 |
| 2025-11-14 | 3.63 | $3.31 | 37100 |
| 2025-11-13 | 3.69 | $3.41 | 28500 |
| 2025-11-12 | 3.73 | $3.64 | 27676 |
| 2025-11-11 | 3.76 | $3.65 | 8642 |
| 2025-11-10 | 3.80 | $3.59 | 11068 |
| 2025-11-07 | 3.84 | $3.55 | 48900 |
| 2025-11-06 | 3.90 | $3.55 | 20908 |
| 2025-11-05 | 3.96 | $3.53 | 12000 |
| 2025-11-04 | 4.02 | $3.45 | 39908 |
| 2025-11-03 | 4.11 | $3.60 | 57600 |
| 2025-10-31 | 4.19 | $3.62 | 31700 |
| 2025-10-30 | 4.27 | $3.54 | 64955 |
| 2025-10-29 | 4.36 | $3.85 | 43819 |
| 2025-10-28 | 4.43 | $4.05 | 40025 |
| 2025-10-27 | 4.48 | $4.22 | 23100 |
| 2025-10-24 | 4.52 | $4.22 | 63200 |
| 2025-10-23 | 4.56 | $4.17 | 41040 |
| 2025-10-22 | 4.61 | $4.42 | 37900 |
| 2025-10-21 | 4.63 | $4.50 | 9200 |
| 2025-10-20 | 4.65 | $4.44 | 27493 |
| 2025-10-17 | 4.67 | $4.30 | 20365 |
| 2025-10-16 | 4.71 | $4.40 | 45900 |
| 2025-10-15 | 4.74 | $4.62 | 33500 |
| 2025-10-14 | 4.75 | $4.47 | 35656 |
| 2025-10-13 | 4.77 | $4.47 | 31368 |
| 2025-10-10 | 4.80 | $4.75 | 30786 |
| 2025-10-09 | 4.80 | $5.11 | 43300 |
| 2025-10-08 | 4.77 | $4.84 | 101488 |
| 2025-10-07 | 4.76 | $5.14 | 27293 |
| 2025-10-06 | 4.72 | $5.08 | 44811 |
| 2025-10-03 | 4.69 | $4.65 | 29100 |
| 2025-10-02 | 4.70 | $4.87 | 7200 |
| 2025-10-01 | 4.68 | $4.90 | 13047 |
| 2025-09-30 | 4.67 | $4.63 | 23039 |
| 2025-09-29 | 4.68 | $4.53 | 16200 |
| 2025-09-26 | 4.71 | $4.51 | 18400 |
| 2025-09-25 | 4.74 | $4.53 | 37024 |
| 2025-09-24 | 4.77 | $4.56 | 22785 |
| 2025-09-23 | 4.80 | $4.53 | 16105 |
| 2025-09-22 | 4.83 | $4.69 | 12955 |
| 2025-09-19 | 4.85 | $4.72 | 11623 |
| 2025-09-18 | 4.87 | $4.66 | 29632 |
| 2025-09-17 | 4.89 | $4.89 | 69700 |
| 2025-09-16 | 4.89 | $4.75 | 25150 |
| 2025-09-15 | 4.90 | $4.82 | 28029 |
| 2025-09-12 | 4.90 | $4.93 | 17700 |
| 2025-09-11 | 4.90 | $4.62 | 92644 |
| 2025-09-10 | 4.92 | $4.89 | 20703 |
| 2025-09-09 | 4.92 | $4.96 | 7200 |
| 2025-09-08 | 4.90 | $4.90 | 7253 |
| 2025-09-05 | 4.89 | $4.88 | 21481 |
| 2025-09-04 | 4.89 | $4.93 | 13911 |
| 2025-09-03 | 4.87 | $4.92 | 58037 |
| 2025-09-02 | 4.86 | $5.09 | 29993 |
| 2025-08-29 | 4.83 | $5.06 | 21736 |
| 2025-08-28 | 4.81 | $5.15 | 38606 |
| 2025-08-27 | 4.77 | $5.16 | 51400 |
| 2025-08-26 | 4.73 | $4.90 | 14482 |
| 2025-08-25 | 4.72 | $4.81 | 15108 |
| 2025-08-22 | 4.72 | $4.84 | 35400 |
| 2025-08-21 | 4.72 | $4.57 | 24800 |
| 2025-08-20 | 4.75 | $4.58 | 27812 |
| 2025-08-19 | 4.79 | $4.59 | 38200 |
| 2025-08-18 | 4.83 | $4.84 | 20491 |
| 2025-08-15 | 4.85 | $4.77 | 26903 |
| 2025-08-14 | 4.88 | $4.84 | 78986 |
| 2025-08-13 | 4.91 | $4.72 | 32436 |
| 2025-08-12 | 4.95 | $4.59 | 138286 |
| 2025-08-11 | 5.02 | $4.47 | 44300 |
| 2025-08-08 | 5.10 | $4.35 | 99226 |
| 2025-08-07 | 5.20 | $4.58 | 96795 |
| 2025-08-06 | 5.28 | $5.03 | 136700 |
| 2025-08-05 | 5.33 | $5.02 | 97929 |
| 2025-08-04 | 5.37 | $5.07 | 38500 |
| 2025-08-01 | 5.42 | $4.72 | 82723 |
| 2025-07-31 | 5.50 | $5.05 | 83300 |
| 2025-07-30 | 5.56 | $5.06 | 30515 |
| 2025-07-29 | 5.62 | $5.25 | 35603 |
| 2025-07-28 | 5.66 | $5.48 | 34673 |
| 2025-07-25 | 5.68 | $5.29 | 64843 |
| 2025-07-24 | 5.72 | $5.53 | 35046 |
| 2025-07-23 | 5.73 | $5.53 | 53815 |
| 2025-07-22 | 5.74 | $5.74 | 41600 |
| 2025-07-21 | 5.72 | $5.76 | 51042 |
| 2025-07-18 | 5.71 | $5.88 | 37423 |
| 2025-07-17 | 5.67 | $5.92 | 27734 |
| 2025-07-16 | 5.63 | $5.71 | 20833 |
| 2025-07-15 | 5.61 | $5.64 | 27502 |
| 2025-07-14 | 5.59 | $5.80 | 40200 |
| 2025-07-11 | 5.55 | $5.94 | 49627 |
| 2025-07-10 | 5.50 | $5.82 | 57600 |
| 2025-07-09 | 5.45 | $5.50 | 30743 |
| 2025-07-08 | 5.44 | $5.57 | 46139 |
| 2025-07-07 | 5.42 | $5.64 | 65504 |
| 2025-07-03 | 5.39 | $6.27 | 46716 |
| 2025-07-02 | 5.29 | $6.00 | 127431 |
| 2025-07-01 | 5.21 | $5.56 | 41701 |
| 2025-06-30 | 5.18 | $5.47 | 134325 |
| 2025-06-27 | 5.14 | $5.03 | 23300 |
| 2025-06-26 | 5.15 | $5.03 | 58711 |
| 2025-06-25 | 5.17 | $4.97 | 45126 |
| 2025-06-24 | 5.19 | $5.14 | 95500 |
| 2025-06-23 | 5.21 | $5.12 | 69400 |
| 2025-06-20 | 5.24 | $5.20 | 149400 |
| 2025-06-18 | 5.26 | $5.18 | 43003 |
| 2025-06-17 | 5.29 | $5.02 | 67249 |
| 2025-06-16 | 5.34 | $5.42 | 50832 |
| 2025-06-13 | 5.36 | $5.00 | 82848 |
| 2025-06-12 | 5.43 | $5.31 | 23504 |
| 2025-06-11 | 5.47 | $5.41 | 34437 |
| 2025-06-10 | 5.51 | $5.34 | 32343 |
| 2025-06-09 | 5.57 | $5.23 | 74100 |
| 2025-06-06 | 5.66 | $5.65 | 80941 |
| 2025-06-05 | 5.72 | $4.99 | 42327 |
| 2025-06-04 | 5.85 | $4.98 | 51735 |
| 2025-06-03 | 6.00 | $4.91 | 64940 |
| 2025-06-02 | 6.17 | $4.93 | 115342 |
| 2025-05-30 | 6.35 | $5.00 | 200313 |
| 2025-05-29 | 6.54 | $5.06 | 160156 |
| 2025-05-28 | 6.73 | $5.59 | 107450 |
| 2025-05-27 | 6.88 | $6.20 | 112981 |
| 2025-05-23 | 6.97 | $6.51 | 199504 |
| 2025-05-22 | 7.05 | $7.40 | 414603 |
| 2025-05-21 | 7.03 | $6.01 | 58058 |
| 2025-05-20 | 7.16 | $6.12 | 58000 |
| 2025-05-19 | 7.28 | $6.23 | 58708 |
| 2025-05-16 | 7.39 | $6.61 | 56536 |
| 2025-05-15 | 7.47 | $6.12 | 61900 |
| 2025-05-14 | 7.58 | $6.00 | 138534 |
| 2025-05-13 | 7.71 | $7.67 | 73200 |
| 2025-05-12 | 7.67 | $8.52 | 75849 |
| 2025-05-09 | 7.53 | $8.88 | 268600 |
| 2025-05-08 | 7.33 | $7.80 | 20700 |
| 2025-05-07 | 7.23 | $7.75 | 18800 |
| 2025-05-06 | 7.11 | $7.78 | 24809 |
| 2025-05-05 | 6.98 | $7.59 | 7821 |
| 2025-05-02 | 6.85 | $7.75 | 32004 |
| 2025-05-01 | 6.69 | $7.48 | 48766 |
| 2025-04-30 | 6.55 | $7.01 | 55629 |
| 2025-04-29 | 6.44 | $7.40 | 23400 |
| 2025-04-28 | 6.29 | $7.44 | 40244 |
| 2025-04-25 | 6.12 | $7.90 | 74600 |
| 2025-04-24 | 5.90 | $7.35 | 49612 |
| 2025-04-23 | 5.72 | $7.56 | 213304 |
| 2025-04-22 | 5.51 | $7.37 | 95376 |
| 2025-04-21 | 5.32 | $6.05 | 12200 |
| 2025-04-17 | 5.25 | $5.84 | 24145 |
| 2025-04-16 | 5.20 | $6.10 | 55541 |
| 2025-04-15 | 5.12 | $5.19 | 61015 |
| 2025-04-14 | 5.14 | $5.50 | 61500 |
| 2025-04-11 | 5.13 | $4.97 | 51229 |
| 2025-04-10 | 5.18 | $4.88 | 11300 |
| 2025-04-09 | 5.24 | $5.28 | 35426 |
| 2025-04-08 | 5.27 | $4.37 | 28010 |
| 2025-04-07 | 5.40 | $4.60 | 47533 |
| 2025-04-04 | 5.51 | $4.47 | 67643 |
| 2025-04-03 | 5.64 | $4.90 | 55900 |
| 2025-04-02 | 5.74 | $5.55 | 19419 |
| 2025-04-01 | 5.78 | $5.43 | 28443 |
| 2025-03-31 | 5.84 | $5.08 | 32000 |
| 2025-03-28 | 5.93 | $5.16 | 40800 |
| 2025-03-27 | 6.03 | $5.43 | 34306 |
| 2025-03-26 | 6.11 | $5.67 | 32500 |
| 2025-03-25 | 6.17 | $5.80 | 22900 |
| 2025-03-24 | 6.22 | $6.18 | 38720 |
| 2025-03-21 | 6.23 | $6.04 | 20800 |
| 2025-03-20 | 6.26 | $5.75 | 16506 |
| 2025-03-19 | 6.32 | $5.88 | 41124 |
| 2025-03-18 | 6.37 | $6.10 | 35903 |
| 2025-03-17 | 6.41 | $6.58 | 26700 |
| 2025-03-14 | 6.41 | $6.53 | 14600 |
| 2025-03-13 | 6.41 | $6.15 | 22000 |
| 2025-03-12 | 6.46 | $6.44 | 28549 |
| 2025-03-11 | 6.48 | $6.15 | 57746 |
| 2025-03-10 | 6.54 | $6.00 | 41864 |
| 2025-03-07 | 6.62 | $6.77 | 36513 |
| 2025-03-06 | 6.63 | $5.95 | 34800 |
| 2025-03-05 | 6.73 | $6.20 | 45800 |
| 2025-03-04 | 6.81 | $6.27 | 55813 |
| 2025-03-03 | 6.90 | $6.73 | 42709 |
| 2025-02-28 | 6.95 | $6.71 | 8816 |
| 2025-02-27 | 7.01 | $6.94 | 33500 |
| 2025-02-26 | 7.06 | $7.11 | 53600 |
| 2025-02-25 | 7.11 | $6.10 | 33331 |
| 2025-02-24 | 7.26 | $6.02 | 48524 |
| 2025-02-21 | 7.43 | $6.32 | 55150 |
| 2025-02-20 | 7.60 | $6.82 | 28200 |
| 2025-02-19 | 7.73 | $7.03 | 34300 |
| 2025-02-18 | 7.85 | $7.27 | 52900 |
| 2025-02-14 | 7.95 | $7.18 | 36000 |
| 2025-02-13 | 8.08 | $7.50 | 33547 |
| 2025-02-12 | 8.18 | $7.03 | 111600 |
| 2025-02-11 | 8.33 | $7.56 | 33358 |
| 2025-02-10 | 8.43 | $7.51 | 31900 |
| 2025-02-07 | 8.54 | $7.50 | 110815 |
| 2025-02-06 | 8.65 | $7.90 | 41527 |
| 2025-02-05 | 8.73 | $7.86 | 56875 |
| 2025-02-04 | 8.82 | $8.42 | 64700 |
| 2025-02-03 | 8.86 | $8.16 | 42646 |
| 2025-01-31 | 8.93 | $8.56 | 30600 |
| 2025-01-30 | 8.96 | $8.90 | 55200 |
| 2025-01-29 | 8.95 | $8.51 | 33700 |
| 2025-01-28 | 8.99 | $8.87 | 33000 |
| 2025-01-27 | 8.98 | $9.02 | 99300 |
| 2025-01-24 | 8.96 | $9.55 | 62900 |
| 2025-01-23 | 8.87 | $9.56 | 88757 |
| 2025-01-22 | 8.78 | $9.57 | 105430 |
| 2025-01-21 | 8.68 | $9.15 | 186018 |
| 2025-01-17 | 8.61 | $9.82 | 153800 |
| 2025-01-16 | 8.48 | $8.94 | 126709 |
| 2025-01-15 | 8.44 | $8.96 | 102120 |
| 2025-01-14 | 8.42 | $7.72 | 74155 |
| 2025-01-13 | 8.54 | $7.20 | 186041 |
| 2025-01-10 | 8.74 | $8.73 | 118814 |
| 2025-01-08 | 8.81 | $8.90 | 100110 |
| 2025-01-07 | 8.89 | $8.89 | 99700 |
| 2025-01-06 | 8.99 | $8.91 | 114020 |
| 2025-01-03 | 9.11 | $8.64 | 52421 |
| 2025-01-02 | 9.27 | $8.50 | 85318 |
| 2024-12-31 | 9.46 | $8.89 | 92347 |
| 2024-12-30 | 9.62 | $8.86 | 347081 |
| 2024-12-27 | 9.80 | $8.50 | 55500 |
| 2024-12-26 | 10.02 | $8.41 | 159697 |
| 2024-12-24 | 10.27 | $7.70 | 94651 |
| 2024-12-23 | 10.60 | $6.89 | 140447 |
| 2024-12-20 | 11.03 | $8.19 | 94865 |
| 2024-12-19 | 11.35 | $8.36 | 111283 |
| 2024-12-18 | 11.67 | $8.31 | 221886 |
| 2024-12-17 | 12.00 | $9.57 | 252754 |
| 2024-12-16 | 12.23 | $10.67 | 286621 |
| 2024-12-13 | 12.35 | $12.03 | 346266 |
| 2024-12-12 | 12.34 | $13.60 | 345422 |
| 2024-12-11 | 12.16 | $13.35 | 450213 |
| 2024-12-10 | 12.00 | $12.24 | 88400 |
| 2024-12-09 | 11.93 | $13.40 | 102900 |
| 2024-12-06 | 11.74 | $13.88 | 246100 |
| 2024-12-05 | 11.49 | $13.50 | 262200 |
| 2024-12-04 | 11.26 | $12.52 | 772800 |
| 2024-12-03 | 11.11 | $11.04 | 161600 |
| 2024-12-02 | 11.11 | $11.12 | 205600 |
| 2024-11-29 | 11.09 | $10.94 | 35500 |
| 2024-11-27 | 11.09 | $10.95 | 51300 |
| 2024-11-26 | 11.09 | $11.35 | 75400 |
| 2024-11-25 | 11.04 | $11.40 | 76000 |
| 2024-11-22 | 10.99 | $11.42 | 51100 |
| 2024-11-21 | 10.93 | $11.52 | 93700 |
| 2024-11-20 | 10.85 | $11.25 | 464300 |
| 2024-11-19 | 10.80 | $11.23 | 438000 |
| 2024-11-18 | 10.75 | $11.10 | 66600 |
| 2024-11-15 | 10.71 | $11.11 | 40900 |
| 2024-11-14 | 10.66 | $11.15 | 116800 |
| 2024-11-13 | 10.61 | $10.76 | 373000 |
| 2024-11-12 | 10.59 | $10.60 | 5900 |
| 2024-11-11 | 10.59 | $10.59 | — |
| 2024-11-08 | 10.59 | $10.59 | — |
| 2024-11-07 | 10.59 | $10.59 | — |
| 2024-11-06 | 10.59 | $10.59 | — |
| 2024-11-05 | 10.59 | $10.59 | — |
| 2024-11-04 | 10.58 | $10.59 | — |
| 2024-11-01 | 10.58 | $10.59 | 100 |
| 2024-10-31 | 10.58 | $10.55 | 500 |
| 2024-10-30 | 10.58 | $10.60 | — |
| 2024-10-29 | 10.58 | $10.60 | — |
| 2024-10-28 | 10.58 | $10.60 | 400 |
| 2024-10-25 | 10.57 | $10.60 | — |
| 2024-10-24 | 10.57 | $10.60 | — |
| 2024-10-23 | 10.57 | $10.60 | 500 |
| 2024-10-22 | 10.56 | $10.60 | 100 |
| 2024-10-21 | 10.56 | $10.60 | 2200 |
| 2024-10-18 | 10.55 | $10.60 | 500 |
| 2024-10-17 | 10.54 | $10.54 | 400 |
| 2024-10-16 | 10.54 | $10.55 | — |
| 2024-10-15 | 10.54 | $10.55 | 4100 |
| 2024-10-14 | 10.54 | $10.55 | 7300 |
| 2024-10-11 | 10.54 | $10.55 | 2600 |
| 2024-10-10 | 10.53 | $10.55 | — |
| 2024-10-09 | 10.53 | $10.55 | — |
| 2024-10-08 | 10.53 | $10.55 | — |
| 2024-10-07 | 10.52 | $10.55 | 5300 |
| 2024-10-04 | 10.52 | $10.55 | 300 |
| 2024-10-03 | 10.52 | $10.55 | 300 |
| 2024-10-02 | 10.51 | $10.52 | 4100 |
| 2024-10-01 | 10.51 | $10.55 | 5100 |
| 2024-09-30 | 10.51 | $10.53 | 800 |
| 2024-09-27 | 10.50 | $10.53 | 500 |
| 2024-09-26 | 10.50 | $10.51 | 5800 |
| 2024-09-25 | 10.50 | $10.52 | — |
| 2024-09-24 | 10.50 | $10.52 | 200 |
| 2024-09-23 | 10.49 | $10.52 | 500 |
| 2024-09-20 | 10.49 | $10.49 | 300 |
| 2024-09-19 | 10.49 | $10.49 | — |
| 2024-09-18 | 10.49 | $10.49 | — |
| 2024-09-17 | 10.49 | $10.49 | — |
| 2024-09-16 | 10.49 | $10.49 | — |
| 2024-09-13 | 10.49 | $10.49 | — |
| 2024-09-12 | 10.49 | $10.49 | — |
| 2024-09-11 | 10.49 | $10.49 | — |
| 2024-09-10 | 10.49 | $10.49 | — |
| 2024-09-09 | 10.49 | $10.49 | — |
| 2024-09-06 | 10.49 | $10.49 | — |
| 2024-09-05 | 10.50 | $10.49 | — |
| 2024-09-04 | 10.50 | $10.49 | — |
| 2024-09-03 | 10.50 | $10.49 | — |
| 2024-08-30 | 10.50 | $10.49 | 100 |
| 2024-08-29 | 10.50 | $10.49 | 1200 |
| 2024-08-28 | 10.50 | $10.49 | — |
| 2024-08-27 | 10.51 | $10.49 | — |
| 2024-08-26 | 10.51 | $10.49 | — |
| 2024-08-23 | 10.51 | $10.49 | — |
| 2024-08-22 | 10.51 | $10.49 | — |
| 2024-08-21 | 10.51 | $10.49 | 1200 |
| 2024-08-20 | 10.52 | $10.51 | — |
| 2024-08-19 | 10.52 | $10.51 | 1100 |
| 2024-08-16 | 10.52 | $10.50 | 31200 |
| 2024-08-15 | 10.52 | $10.53 | — |
| 2024-08-14 | 10.52 | $10.53 | — |
| 2024-08-13 | 10.51 | $10.53 | — |
| 2024-08-12 | 10.51 | $10.53 | — |
| 2024-08-09 | 10.51 | $10.53 | 400 |
| 2024-08-08 | 10.51 | $10.51 | 1400 |
| 2024-08-07 | 10.51 | $10.51 | 1200 |
| 2024-08-06 | 10.51 | $10.53 | 1100 |
| 2024-08-05 | 10.51 | $10.49 | 3800 |
| 2024-08-02 | 10.51 | $10.51 | 100 |
| 2024-08-01 | 10.52 | $10.50 | 20700 |
| 2024-07-31 | 10.52 | $10.51 | — |
| 2024-07-30 | 10.52 | $10.51 | — |
| 2024-07-29 | 10.53 | $10.51 | 100 |
| 2024-07-26 | 10.53 | $10.49 | — |
| 2024-07-25 | 10.54 | $10.49 | 100 |
| 2024-07-24 | 10.54 | $10.50 | 33100 |
| 2024-07-23 | 10.55 | $10.52 | 700 |
| 2024-07-22 | 10.55 | $10.50 | 12800 |
| 2024-07-19 | 10.56 | $10.52 | — |
| 2024-07-18 | 10.56 | $10.52 | 3000 |
| 2024-07-17 | 10.57 | $10.52 | 7000 |
| 2024-07-16 | 10.57 | $10.52 | 34900 |
| 2024-07-15 | 10.58 | $10.54 | 9400 |
| 2024-07-12 | 10.58 | $10.55 | 29100 |
| 2024-07-11 | 10.58 | $10.61 | 4400 |
| 2024-07-10 | 10.58 | $10.60 | — |
| 2024-07-09 | 10.58 | $10.60 | 200 |
| 2024-07-08 | 10.58 | $10.56 | — |
| 2024-07-05 | 10.58 | $10.56 | 800 |
| 2024-07-03 | 10.58 | $10.62 | — |
| 2024-07-02 | 10.58 | $10.62 | — |
| 2024-07-01 | 10.58 | $10.62 | 6100 |
| 2024-06-28 | 10.58 | $10.59 | 107800 |
| 2024-06-27 | 10.58 | $10.59 | 142300 |
| 2024-06-26 | 10.58 | $10.59 | 1200 |
| 2024-06-25 | 10.58 | $10.44 | 575100 |
| 2024-06-24 | 10.59 | $10.44 | 3500 |
| 2024-06-21 | 10.61 | $10.59 | 5400 |
| 2024-06-20 | 10.61 | $10.59 | 6600 |
| 2024-06-18 | 10.61 | $10.59 | 6000 |
| 2024-06-17 | 10.61 | $10.60 | 1100 |
| 2024-06-14 | 10.61 | $10.60 | 72400 |
| 2024-06-13 | 10.61 | $10.60 | 50300 |
| 2024-06-12 | 10.60 | $10.62 | — |
| 2024-06-11 | 10.60 | $10.62 | 3300 |
| 2024-06-10 | 10.60 | $10.62 | — |
| 2024-06-07 | 10.59 | $10.62 | 500 |
| 2024-06-06 | 10.58 | $10.62 | 5500 |
| 2024-06-05 | 10.58 | $10.64 | 4700 |
| 2024-06-04 | 10.57 | $10.64 | 3100 |
| 2024-06-03 | 10.56 | $10.64 | 12400 |
| 2024-05-31 | 10.55 | $10.63 | 5400 |
| 2024-05-30 | 10.54 | $10.56 | 1300 |
| 2024-05-29 | 10.53 | $10.62 | 7100 |
| 2024-05-28 | 10.52 | $10.59 | 16600 |
| 2024-05-24 | 10.51 | $10.57 | 15000 |
| 2024-05-23 | 10.51 | $10.54 | 62900 |
| 2024-05-22 | 10.50 | $10.51 | 700 |
| 2024-05-21 | 10.50 | $10.51 | — |
| 2024-05-20 | 10.50 | $10.51 | 13600 |
| 2024-05-17 | 10.50 | $10.50 | 77300 |
| 2024-05-16 | 10.50 | $10.54 | 800 |
| 2024-05-15 | 10.50 | $10.49 | — |
| 2024-05-14 | 10.50 | $10.49 | — |
| 2024-05-13 | 10.50 | $10.49 | 15000 |
| 2024-05-10 | 10.50 | $10.50 | 13400 |
| 2024-05-09 | 10.50 | $10.49 | 112400 |
| 2024-05-08 | 10.50 | $10.50 | 40100 |
| 2024-05-07 | 10.50 | $10.50 | 13200 |
| 2024-05-06 | 10.50 | $10.50 | 600 |
| 2024-05-03 | 10.50 | $10.50 | — |
| 2024-05-02 | 10.49 | $10.50 | 27400 |
| 2024-05-01 | 10.49 | $10.45 | 2100 |
| 2024-04-30 | 10.49 | $10.50 | — |
| 2024-04-29 | 10.49 | $10.50 | 500 |
| 2024-04-26 | 10.48 | $10.51 | — |
| 2024-04-25 | 10.48 | $10.51 | — |
| 2024-04-24 | 10.47 | $10.51 | — |
| 2024-04-23 | 10.46 | $10.51 | — |
| 2024-04-22 | 10.45 | $10.51 | — |
| 2024-04-19 | 10.44 | $10.51 | 4500 |
| 2024-04-18 | 10.43 | $10.53 | — |
| 2024-04-17 | 10.41 | $10.53 | — |
| 2024-04-16 | 10.40 | $10.53 | 3400 |
| 2024-04-15 | 10.38 | $10.51 | 616400 |
| 2024-04-12 | 10.36 | $10.41 | 400 |
| 2024-04-11 | 10.36 | $10.42 | 91500 |
| 2024-04-10 | 10.35 | $10.41 | 3100 |
| 2024-04-09 | 10.34 | $10.41 | 20700 |
| 2024-04-08 | 10.33 | $10.38 | — |
| 2024-04-05 | 10.33 | $10.38 | 200 |
| 2024-04-04 | 10.32 | $10.38 | 2200 |
| 2024-04-03 | 10.31 | $10.36 | 20200 |
| 2024-04-02 | 10.30 | $10.32 | 4500 |
| 2024-04-01 | 10.30 | $10.31 | 200 |
| 2024-03-28 | 10.30 | $10.30 | — |
| 2024-03-27 | 10.30 | $10.30 | 300 |
| 2024-03-26 | 10.30 | $10.31 | — |
| 2024-03-25 | 10.30 | $10.31 | — |
| 2024-03-22 | 10.29 | $10.31 | — |
| 2024-03-21 | 10.29 | $10.31 | — |
| 2024-03-20 | 10.29 | $10.31 | 800 |
| 2024-03-19 | 10.29 | $10.31 | — |
| 2024-03-18 | 10.28 | $10.31 | — |
| 2024-03-15 | 10.28 | $10.31 | 200 |
| 2024-03-14 | 10.28 | $10.30 | 600 |
| 2024-03-13 | 10.27 | $10.30 | 3200 |
| 2024-03-12 | 10.27 | $10.27 | 2700 |
| 2024-03-11 | 10.27 | $10.27 | 103300 |
| 2024-03-08 | 10.27 | $10.28 | 2600 |
| 2024-03-07 | 10.26 | $10.28 | 300 |
| 2024-03-06 | 10.26 | $10.26 | 300 |
| 2024-03-05 | 10.26 | $10.28 | — |
| 2024-03-04 | 10.26 | $10.28 | 300 |
| 2024-03-01 | 10.26 | $10.26 | — |
| 2024-02-29 | 10.26 | $10.26 | — |
| 2024-02-28 | 10.25 | $10.26 | 200 |
| 2024-02-27 | 10.25 | $10.28 | 11100 |
| 2024-02-26 | 10.25 | $10.25 | 200 |
| 2024-02-23 | 10.25 | $10.25 | 500 |
| 2024-02-22 | 10.25 | $10.27 | — |
| 2024-02-21 | 10.25 | $10.27 | 200 |
| 2024-02-20 | 10.24 | $10.28 | 200 |
| 2024-02-16 | 10.24 | $10.26 | 12400 |
| 2024-02-15 | 10.24 | $10.23 | 100 |
| 2024-02-14 | 10.24 | $10.23 | 200 |
| 2024-02-13 | 10.24 | $10.25 | 100 |
| 2024-02-12 | 10.24 | $10.24 | 2000 |
| 2024-02-09 | 10.24 | $10.23 | — |
| 2024-02-08 | 10.24 | $10.23 | — |
| 2024-02-07 | 10.24 | $10.23 | — |
| 2024-02-06 | 10.24 | $10.23 | 375000 |
| 2024-02-05 | 10.24 | $10.25 | — |
| 2024-02-02 | 10.24 | $10.25 | — |
| 2024-02-01 | 10.23 | $10.25 | — |
| 2024-01-31 | 10.23 | $10.25 | 3500 |
| 2024-01-30 | 10.23 | $10.24 | — |
| 2024-01-29 | 10.23 | $10.24 | — |
| 2024-01-26 | 10.23 | $10.24 | 5000 |
| 2024-01-25 | 10.23 | $10.23 | — |
| 2024-01-24 | 10.22 | $10.23 | 3900 |
| 2024-01-23 | 10.22 | $10.23 | 300 |
| 2024-01-22 | 10.22 | $10.23 | — |
| 2024-01-19 | 10.22 | $10.23 | 1800 |
| 2024-01-18 | 10.22 | $10.22 | — |
| 2024-01-17 | 10.22 | $10.22 | 62200 |
| 2024-01-16 | 10.22 | $10.22 | 18900 |
| 2024-01-12 | 10.22 | $10.24 | — |
| 2024-01-11 | 10.22 | $10.24 | 200 |
| 2024-01-10 | 10.22 | $10.22 | 200 |
| 2024-01-09 | 10.22 | $10.21 | — |
| 2024-01-08 | 10.22 | $10.21 | 3200 |
| 2024-01-05 | 10.22 | $10.21 | 2000 |
| 2024-01-04 | 10.22 | $10.22 | 200 |
| 2024-01-03 | 10.22 | $10.22 | — |
| 2024-01-02 | 10.22 | $10.22 | — |
| 2023-12-29 | 10.22 | $10.22 | 44800 |
| 2023-12-28 | 10.22 | $10.23 | 33800 |
| 2023-12-27 | 10.22 | $10.22 | — |
| 2023-12-26 | 10.23 | $10.22 | — |
| 2023-12-22 | 10.23 | $10.22 | 9500 |
| 2023-12-21 | 10.23 | $10.22 | — |
| 2023-12-20 | 10.23 | $10.22 | — |
| 2023-12-19 | 10.23 | $10.22 | 8700 |
| 2023-12-18 | 10.23 | $10.23 | — |
| 2023-12-15 | 10.23 | $10.23 | 100 |
| 2023-12-14 | 10.23 | $10.23 | 400 |
| 2023-12-13 | 10.23 | $10.22 | 40100 |
| 2023-12-12 | 10.23 | $10.22 | — |
| 2023-12-11 | 10.23 | $10.22 | 65700 |
| 2023-12-08 | 10.23 | $10.22 | 270000 |
| 2023-12-07 | 10.24 | $10.24 | — |
| 2023-12-06 | 10.23 | $10.24 | — |
| 2023-12-05 | 10.23 | $10.24 | — |
| 2023-12-04 | 10.23 | $10.24 | — |
| 2023-12-01 | 10.23 | $10.24 | — |
| 2023-11-30 | 10.23 | $10.24 | 2300 |
| 2023-11-29 | 10.23 | $10.24 | — |
| 2023-11-28 | 10.23 | $10.24 | — |
| 2023-11-27 | 10.23 | $10.24 | 2600 |
| 2023-11-24 | 10.23 | $10.26 | 2700 |
| 2023-11-22 | 10.22 | $10.22 | — |
| 2023-11-21 | 10.22 | $10.22 | 200 |
| 2023-11-20 | 10.22 | $10.22 | — |
| 2023-11-17 | 10.22 | $10.22 | 200 |
| 2023-11-16 | 10.23 | $10.22 | — |
| 2023-11-15 | 10.23 | $10.22 | — |
| 2023-11-14 | 10.23 | $10.22 | 700 |
| 2023-11-13 | 10.23 | $10.22 | — |
| 2023-11-10 | 10.23 | $10.22 | — |
| 2023-11-09 | 10.23 | $10.22 | — |
| 2023-11-08 | 10.23 | $10.22 | 100 |
| 2023-11-07 | 10.23 | $10.24 | — |
| 2023-11-06 | 10.23 | $10.24 | 100 |
| 2023-11-03 | 10.23 | $10.24 | 100 |
| 2023-11-02 | 10.23 | $10.22 | — |
| 2023-11-01 | 10.24 | $10.22 | — |
| 2023-10-31 | 10.24 | $10.22 | — |
| 2023-10-30 | 10.24 | $10.22 | 200 |
| 2023-10-27 | 10.24 | $10.23 | 29400 |
| 2023-10-26 | 10.25 | $10.24 | 200 |
| 2023-10-25 | 10.25 | $10.24 | — |
| 2023-10-24 | 10.25 | $10.24 | — |
| 2023-10-23 | 10.25 | $10.24 | — |
| 2023-10-20 | 10.25 | $10.24 | — |
| 2023-10-19 | 10.25 | $10.24 | — |
| 2023-10-18 | 10.25 | $10.24 | 3000 |
| 2023-10-17 | 10.25 | $10.25 | — |
| 2023-10-16 | 10.25 | $10.25 | — |
| 2023-10-13 | 10.25 | $10.25 | — |
| 2023-10-12 | 10.25 | $10.25 | 900 |
| 2023-10-11 | 10.25 | $10.26 | 100 |
| 2023-10-10 | 10.25 | $10.26 | — |
| 2023-10-09 | 10.25 | $10.26 | — |
| 2023-10-06 | 10.25 | $10.26 | — |
| 2023-10-05 | 10.25 | $10.26 | 300 |
| 2023-10-04 | 10.24 | $10.26 | — |
| 2023-10-03 | 10.24 | $10.26 | 100 |
| 2023-10-02 | 10.24 | $10.26 | 600 |
| 2023-09-29 | 10.23 | $10.25 | 300 |
| 2023-09-28 | 10.23 | $10.25 | 400 |
| 2023-09-27 | 10.22 | $10.23 | — |
| 2023-09-26 | 10.22 | $10.23 | 3700 |
| 2023-09-25 | 10.22 | $10.25 | — |
| 2023-09-22 | 10.21 | $10.25 | 100 |
| 2023-09-21 | 10.20 | $10.25 | — |
| 2023-09-20 | 10.20 | $10.25 | 2100 |
| 2023-09-19 | 10.19 | $10.23 | 200 |
| 2023-09-18 | 10.18 | $10.22 | 1000 |
| 2023-09-15 | 10.18 | $10.23 | 1200 |
| 2023-09-14 | 10.17 | $10.23 | — |
| 2023-09-13 | 10.17 | $10.23 | 1500 |
| 2023-09-12 | 10.16 | $10.18 | — |
| 2023-09-11 | 10.16 | $10.18 | — |
| 2023-09-08 | 10.15 | $10.18 | 300 |
| 2023-09-07 | 10.15 | $10.21 | 19100 |
| 2023-09-06 | 10.15 | $10.14 | — |
| 2023-09-05 | 10.15 | $10.14 | — |
| 2023-09-01 | 10.15 | $10.14 | — |
| 2023-08-31 | 10.15 | $10.14 | — |
| 2023-08-30 | 10.15 | $10.14 | 5900 |
| 2023-08-29 | 10.15 | $10.13 | 18700 |
| 2023-08-28 | 10.15 | $10.15 | — |
| 2023-08-25 | 10.15 | $10.15 | — |
| 2023-08-24 | 10.15 | $10.15 | — |
| 2023-08-23 | 10.15 | $10.15 | — |
| 2023-08-22 | 10.15 | $10.15 | 300 |
| 2023-08-21 | 10.16 | $10.16 | — |
| 2023-08-18 | 10.15 | $10.16 | 100 |
| 2023-08-17 | 10.15 | $10.15 | — |
| 2023-08-16 | 10.15 | $10.15 | 200 |
| 2023-08-15 | 10.15 | $10.15 | — |
| 2023-08-14 | 10.15 | $10.15 | 200 |
| 2023-08-11 | 10.15 | $10.16 | 400 |
| 2023-08-10 | 10.15 | $10.15 | 100 |
| 2023-08-09 | 10.15 | $10.15 | 2700 |
| 2023-08-08 | 10.15 | $10.17 | — |
| 2023-08-07 | 10.15 | $10.17 | — |
| 2023-08-04 | 10.15 | $10.17 | 700 |
| 2023-08-03 | 10.15 | $10.17 | 1600 |
| 2023-08-02 | 10.15 | $10.13 | 5100 |
| 2023-08-01 | 10.15 | $10.13 | — |
| 2023-07-31 | 10.15 | $10.13 | 2600 |
| 2023-07-28 | 10.15 | $10.17 | 250600 |
| 2023-07-27 | 10.15 | $10.16 | — |
| 2023-07-26 | 10.15 | $10.16 | 2000 |
| 2023-07-25 | 10.14 | $10.15 | — |
| 2023-07-24 | 10.14 | $10.15 | 86600 |
| 2023-07-21 | 10.14 | $10.14 | 4600 |
| 2023-07-20 | 10.14 | $10.13 | 300 |
| 2023-07-19 | 10.14 | $10.15 | 1800 |
| 2023-07-18 | 10.14 | $10.15 | — |
| 2023-07-17 | 10.14 | $10.15 | 5200 |
| 2023-07-14 | 10.14 | $10.13 | — |
| 2023-07-13 | 10.14 | $10.13 | 8600 |
| 2023-07-12 | 10.15 | $10.16 | 300 |
| 2023-07-11 | 10.15 | $10.17 | 4200 |
| 2023-07-10 | 10.15 | $10.15 | 500 |
| 2023-07-07 | 10.15 | $10.16 | — |
| 2023-07-06 | 10.15 | $10.16 | 500 |
| 2023-07-05 | 10.15 | $10.15 | 3100 |
| 2023-07-03 | 10.15 | $10.11 | 2100 |
| 2023-06-30 | 10.16 | $10.12 | 1600 |
| 2023-06-29 | 10.17 | $10.09 | 34200 |
| 2023-06-28 | 10.18 | $10.10 | 263300 |
| 2023-06-27 | 10.19 | $10.11 | 22100 |
| 2023-06-26 | 10.20 | $10.13 | 11300 |
| 2023-06-23 | 10.21 | $10.13 | 1.4M |
| 2023-06-22 | 10.22 | $10.24 | 48400 |
| 2023-06-21 | 10.22 | $10.21 | 47000 |
| 2023-06-20 | 10.22 | $10.12 | 34800 |
| 2023-06-16 | 10.23 | $10.07 | 214500 |
| 2023-06-15 | 10.25 | $10.24 | 1100 |
| 2023-06-14 | 10.25 | $10.26 | 371700 |
| 2023-06-13 | 10.25 | $10.27 | 1.9M |
| 2023-06-12 | 10.24 | $10.26 | 1.8M |
| 2023-06-09 | 10.24 | $10.25 | 32000 |
| 2023-06-08 | 10.24 | $10.25 | 521600 |
| 2023-06-07 | 10.24 | $10.25 | — |
| 2023-06-06 | 10.23 | $10.25 | 332400 |
| 2023-06-05 | 10.23 | $10.26 | 100 |
| 2023-06-02 | 10.23 | $10.26 | 1000 |
| 2023-06-01 | 10.22 | $10.25 | 868600 |
| 2023-05-31 | 10.22 | $10.24 | 1.4M |
| 2023-05-30 | 10.22 | $10.22 | 506000 |
| 2023-05-26 | 10.22 | $10.23 | 2800 |
| 2023-05-25 | 10.21 | $10.23 | 900 |
| 2023-05-24 | 10.21 | $10.22 | 1800 |
| 2023-05-23 | 10.21 | $10.22 | 69700 |
| 2023-05-22 | 10.21 | $10.22 | 83900 |
| 2023-05-19 | 10.21 | $10.22 | 500 |
| 2023-05-18 | 10.20 | $10.21 | 127400 |
| 2023-05-17 | 10.20 | $10.22 | 245300 |
| 2023-05-16 | 10.20 | $10.21 | 97500 |
| 2023-05-15 | 10.20 | $10.21 | — |
| 2023-05-12 | 10.20 | $10.21 | — |
| 2023-05-11 | 10.19 | $10.21 | — |
| 2023-05-10 | 10.19 | $10.21 | — |
| 2023-05-09 | 10.19 | $10.21 | 25400 |
| 2023-05-08 | 10.18 | $10.20 | 93900 |
| 2023-05-05 | 10.18 | $10.20 | 231100 |
| 2023-05-04 | 10.18 | $10.20 | — |
| 2023-05-03 | 10.17 | $10.20 | — |
| 2023-05-02 | 10.17 | $10.20 | 300 |
| 2023-05-01 | 10.16 | $10.20 | 5600 |
| 2023-04-28 | 10.16 | $10.17 | — |
| 2023-04-27 | 10.16 | $10.17 | — |
| 2023-04-26 | 10.15 | $10.17 | 600 |
| 2023-04-25 | 10.15 | $10.17 | 5000 |
| 2023-04-24 | 10.15 | $10.19 | 258400 |
| 2023-04-21 | 10.14 | $10.17 | 4800 |
| 2023-04-20 | 10.14 | $10.15 | 100 |
| 2023-04-19 | 10.14 | $10.16 | 300 |
| 2023-04-18 | 10.14 | $10.15 | 300 |
| 2023-04-17 | 10.14 | $10.15 | 300 |
| 2023-04-14 | 10.14 | $10.14 | — |
| 2023-04-13 | 10.14 | $10.14 | — |
| 2023-04-12 | 10.14 | $10.14 | 32100 |
| 2023-04-11 | 10.14 | $10.13 | 400 |
| 2023-04-10 | 10.15 | $10.12 | — |
| 2023-04-06 | 10.15 | $10.12 | — |
| 2023-04-05 | 10.15 | $10.12 | — |
| 2023-04-04 | 10.15 | $10.12 | 5900 |
| 2023-04-03 | 10.15 | $10.14 | 135100 |
| 2023-03-31 | 10.15 | $10.12 | — |
| 2023-03-30 | 10.15 | $10.12 | 2700 |
| 2023-03-29 | 10.16 | $10.19 | — |
| 2023-03-28 | 10.15 | $10.19 | — |
| 2023-03-27 | 10.14 | $10.19 | 1900 |
| 2023-03-24 | 10.14 | $10.18 | — |
| 2023-03-23 | 10.13 | $10.18 | — |
| 2023-03-22 | 10.12 | $10.18 | 100 |
| 2023-03-21 | 10.11 | $10.18 | 100 |
| 2023-03-20 | 10.10 | $10.18 | 8200 |
| 2023-03-17 | 10.10 | $10.09 | 800 |
| 2023-03-16 | 10.09 | $10.19 | 200 |
| 2023-03-15 | 10.08 | $10.08 | 100 |
| 2023-03-14 | 10.08 | $10.13 | 500 |
| 2023-03-13 | 10.08 | $10.10 | 600 |
| 2023-03-10 | 10.07 | $10.09 | 13200 |
| 2023-03-09 | 10.07 | $10.09 | 400 |
| 2023-03-08 | 10.07 | $10.09 | 1.0M |
| 2023-03-07 | 10.07 | $10.09 | 100000 |
| 2023-03-06 | 10.06 | $10.08 | 128700 |
| 2023-03-03 | 10.06 | $10.08 | 8200 |
| 2023-03-02 | 10.06 | $10.08 | 213300 |
| 2023-03-01 | 10.06 | $10.06 | 5800 |
| 2023-02-28 | 10.05 | $10.06 | 22200 |
| 2023-02-27 | 10.05 | $10.06 | 48600 |
| 2023-02-24 | 10.05 | $10.06 | 116300 |
| 2023-02-23 | 10.05 | $10.06 | 1700 |
| 2023-02-22 | 10.05 | $10.06 | 248100 |
| 2023-02-21 | 10.04 | $10.04 | 2800 |
| 2023-02-17 | 10.04 | $10.04 | 196100 |
| 2023-02-16 | 10.04 | $10.08 | 300 |
| 2023-02-15 | 10.04 | $10.08 | 3400 |
| 2023-02-14 | 10.03 | $10.08 | 100 |
| 2023-02-13 | 10.03 | $10.03 | 6000 |
| 2023-02-10 | 10.03 | $10.04 | 98000 |
| 2023-02-09 | 10.02 | $10.03 | 6100 |
| 2023-02-08 | 10.02 | $10.05 | 11000 |
| 2023-02-07 | 10.02 | $10.03 | — |
| 2023-02-06 | 10.02 | $10.03 | 176100 |
| 2023-02-03 | 10.01 | $10.03 | 12100 |
| 2023-02-02 | 10.01 | $10.02 | — |
| 2023-02-01 | 10.01 | $10.02 | 41600 |
| 2023-01-31 | 10.01 | $10.03 | 100 |
| 2023-01-30 | 10.00 | $10.02 | — |
| 2023-01-27 | 10.00 | $10.02 | — |
| 2023-01-26 | 10.00 | $10.02 | 78200 |
| 2023-01-25 | 9.99 | $10.02 | 7500 |
| 2023-01-24 | 9.99 | $10.00 | 100 |
| 2023-01-23 | 9.99 | $9.99 | 200 |
| 2023-01-20 | 9.98 | $10.01 | 1700 |
| 2023-01-19 | 9.98 | $10.00 | 619400 |
| 2023-01-18 | 9.98 | $9.99 | 300 |
| 2023-01-17 | 9.97 | $9.99 | 1.1M |
| 2023-01-13 | 9.97 | $9.99 | 45100 |
| 2023-01-12 | 9.96 | $10.00 | — |
| 2023-01-11 | 9.96 | $10.00 | 127800 |
| 2023-01-10 | 9.95 | $10.00 | 100 |
| 2023-01-09 | 9.94 | $10.00 | 800 |
| 2023-01-06 | 9.93 | $10.00 | 600 |
| 2023-01-05 | 9.93 | $9.98 | 11500 |
| 2023-01-04 | 9.92 | $9.97 | 17600 |
| 2023-01-03 | 9.91 | $9.95 | 1100 |
| 2022-12-30 | 9.91 | $9.94 | 100 |
| 2022-12-29 | 9.90 | $9.94 | 12800 |
| 2022-12-28 | 9.89 | $9.92 | — |
| 2022-12-27 | 9.89 | $9.92 | 600 |
| 2022-12-23 | 9.88 | $9.91 | 32400 |
| 2022-12-22 | 9.88 | $9.91 | 5500 |
| 2022-12-21 | 9.87 | $9.90 | 1100 |
| 2022-12-20 | 9.87 | $9.89 | 70600 |
| 2022-12-19 | 9.86 | $9.90 | 70300 |
| 2022-12-16 | 9.86 | $9.92 | — |
| 2022-12-15 | 9.85 | $9.92 | 73300 |
| 2022-12-14 | 9.84 | $9.87 | 400 |
| 2022-12-13 | 9.84 | $9.87 | 200 |
| 2022-12-12 | 9.83 | $9.86 | — |
| 2022-12-09 | 9.83 | $9.86 | 6200 |
| 2022-12-08 | 9.83 | $9.86 | 13500 |
| 2022-12-07 | 9.82 | $9.86 | 100 |
| 2022-12-06 | 9.82 | $9.84 | — |
| 2022-12-05 | 9.81 | $9.84 | 53200 |
| 2022-12-02 | 9.81 | $9.82 | — |
| 2022-12-01 | 9.81 | $9.82 | 4900 |
| 2022-11-30 | 9.81 | $9.82 | 100 |
| 2022-11-29 | 9.81 | $9.82 | 14000 |
| 2022-11-28 | 9.80 | $9.81 | 3500 |
| 2022-11-25 | 9.80 | $9.81 | 1500 |
| 2022-11-23 | 9.80 | $9.81 | 370500 |
| 2022-11-22 | 9.80 | $9.81 | 10400 |
| 2022-11-21 | 9.80 | $9.81 | 17300 |
| 2022-11-18 | 9.80 | $9.81 | 37100 |
| 2022-11-17 | 9.80 | $9.79 | 171500 |
| 2022-11-16 | 9.80 | $9.80 | — |
| 2022-11-15 | 9.80 | $9.80 | 15500 |
| 2022-11-14 | 9.80 | $9.80 | 100 |
| 2022-11-11 | 9.80 | $9.80 | 25400 |
| 2022-11-10 | 9.80 | $9.81 | 1.1M |
| 2022-11-09 | 9.79 | $9.79 | 31600 |
| 2022-11-08 | 9.79 | $9.80 | — |
| 2022-11-07 | 9.79 | $9.80 | 900 |
| 2022-11-04 | 9.79 | $9.80 | 220500 |
| 2022-11-03 | 9.79 | $9.80 | — |
| 2022-11-02 | 9.79 | $9.80 | 213100 |
| 2022-11-01 | 9.79 | $9.79 | 33000 |
| 2022-10-31 | 9.79 | $9.78 | 50900 |
| 2022-10-28 | 9.79 | $9.81 | 2600 |
| 2022-10-27 | 9.78 | $9.78 | 18900 |
| 2022-10-26 | 9.78 | $9.79 | 86900 |
| 2022-10-25 | 9.78 | $9.77 | 555000 |
| 2022-10-24 | 9.78 | $9.78 | 6400 |
| 2022-10-21 | 9.78 | $9.80 | 3100 |
| 2022-10-20 | 9.77 | $9.80 | 300 |
| 2022-10-19 | 9.77 | $9.80 | — |
| 2022-10-18 | 9.76 | $9.80 | 131200 |
| 2022-10-17 | 9.76 | $9.81 | 14700 |
| 2022-10-14 | 9.75 | $9.77 | — |
| 2022-10-13 | 9.75 | $9.77 | 12400 |
| 2022-10-12 | 9.74 | $9.77 | 3800 |
| 2022-10-11 | 9.74 | $9.77 | 642600 |
| 2022-10-10 | 9.73 | $9.77 | 2500 |
| 2022-10-07 | 9.73 | $9.76 | 300 |
| 2022-10-06 | 9.73 | $9.76 | 1100 |
| 2022-10-05 | 9.72 | $9.74 | 10600 |
| 2022-10-04 | 9.72 | $9.74 | 17300 |
| 2022-10-03 | 9.72 | $9.73 | 27000 |
| 2022-09-30 | 9.72 | $9.73 | 57600 |
| 2022-09-29 | 9.72 | $9.70 | 53200 |
| 2022-09-28 | 9.72 | $9.70 | 528600 |
| 2022-09-27 | 9.73 | $9.72 | 3200 |
| 2022-09-26 | 9.73 | $9.72 | 12700 |
| 2022-09-23 | 9.73 | $9.73 | 57700 |
| 2022-09-22 | 9.73 | $9.71 | 19000 |
| 2022-09-21 | 9.73 | $9.73 | 10600 |
| 2022-09-20 | 9.73 | $9.72 | — |
| 2022-09-19 | 9.73 | $9.72 | 51400 |
| 2022-09-16 | 9.74 | $9.71 | 204000 |
| 2022-09-15 | 9.74 | $9.74 | 100 |
| 2022-09-14 | 9.74 | $9.73 | — |
| 2022-09-13 | 9.74 | $9.73 | — |
| 2022-09-12 | 9.74 | $9.73 | 1200 |
| 2022-09-09 | 9.74 | $9.74 | 800 |
| 2022-09-08 | 9.75 | $9.74 | 600 |
| 2022-09-07 | 9.75 | $9.72 | 2800 |
| 2022-09-06 | 9.75 | $9.74 | 2100 |
| 2022-09-02 | 9.75 | $9.74 | 100 |
| 2022-09-01 | 9.75 | $9.74 | 100 |
| 2022-08-31 | 9.75 | $9.74 | 14400 |
| 2022-08-30 | 9.76 | $9.74 | 2100 |
| 2022-08-29 | 9.76 | $9.75 | 2600 |
| 2022-08-26 | 9.76 | $9.76 | 1100 |
| 2022-08-25 | 9.76 | $9.75 | 700 |
| 2022-08-24 | 9.76 | $9.74 | 200 |
| 2022-08-23 | 9.76 | $9.75 | — |
| 2022-08-22 | 9.76 | $9.75 | 1800 |
| 2022-08-19 | 9.76 | $9.77 | 500 |
| 2022-08-18 | 9.76 | $9.78 | — |
| 2022-08-17 | 9.76 | $9.78 | 176800 |
| 2022-08-16 | 9.76 | $9.76 | — |
| 2022-08-15 | 9.76 | $9.76 | 600 |
| 2022-08-12 | 9.76 | $9.75 | 100 |
| 2022-08-11 | 9.76 | $9.75 | 56200 |
| 2022-08-10 | 9.76 | $9.75 | 9000 |
| 2022-08-09 | 9.76 | $9.75 | 3500 |
| 2022-08-08 | 9.77 | $9.76 | — |
| 2022-08-05 | 9.77 | $9.76 | 300 |
| 2022-08-04 | 9.77 | $9.77 | 100 |
| 2022-08-03 | 9.77 | $9.77 | — |
| 2022-08-02 | 9.77 | $9.77 | 5400 |
| 2022-08-01 | 9.77 | $9.76 | 5400 |
| 2022-07-29 | 9.77 | $9.74 | 188500 |
| 2022-07-28 | 9.78 | $9.73 | 497000 |
| 2022-07-27 | 9.78 | $9.78 | — |
| 2022-07-26 | 9.78 | $9.78 | — |
| 2022-07-25 | 9.78 | $9.78 | — |
| 2022-07-22 | 9.78 | $9.78 | — |
| 2022-07-21 | 9.78 | $9.78 | 11500 |
| 2022-07-20 | 9.78 | $9.77 | 24500 |
| 2022-07-19 | 9.79 | $9.78 | 400 |
| 2022-07-18 | 9.79 | $9.79 | 279400 |
| 2022-07-15 | 9.79 | $9.78 | — |
| 2022-07-14 | 9.79 | $9.78 | 200 |
| 2022-07-13 | 9.79 | $9.80 | 100 |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.79 | $9.79 | 1200 |
| 2022-07-08 | 9.79 | $9.76 | 34100 |
| 2022-07-07 | 9.79 | $9.76 | 21300 |
| 2022-07-06 | 9.80 | $9.77 | 126100 |
| 2022-07-05 | 9.80 | $9.80 | — |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.77 | 9200 |
| 2022-06-29 | 9.80 | $9.77 | 38000 |
| 2022-06-28 | 9.80 | $9.78 | 9500 |
| 2022-06-27 | 9.81 | $9.81 | 300 |
| 2022-06-24 | 9.80 | $9.99 | 400 |
| 2022-06-23 | 9.79 | $9.80 | 100 |
| 2022-06-22 | 9.78 | $9.77 | 8400 |
| 2022-06-21 | 9.79 | $9.78 | 1300 |
| 2022-06-17 | 9.79 | $9.77 | 700 |
| 2022-06-16 | 9.79 | $9.78 | 400 |
| 2022-06-15 | 9.79 | $9.77 | — |
| 2022-06-14 | 9.79 | $9.77 | 6000 |
| 2022-06-13 | 9.79 | $9.80 | — |
| 2022-06-10 | 9.79 | $9.80 | 200 |
| 2022-06-09 | 9.79 | $9.80 | 21200 |
| 2022-06-08 | 9.79 | $9.78 | 48200 |
| 2022-06-07 | 9.79 | $9.78 | 24000 |
| 2022-06-06 | 9.79 | $9.79 | 3400 |
| 2022-06-03 | 9.79 | $9.80 | 200 |
| 2022-06-02 | 9.79 | $9.82 | 6300 |
| 2022-06-01 | 9.79 | $9.79 | 4200 |
| 2022-05-31 | 9.79 | $9.79 | 900 |
| 2022-05-27 | 9.79 | $9.78 | 1100 |
| 2022-05-26 | 9.80 | $9.80 | 100 |
| 2022-05-25 | 9.80 | $9.78 | — |
| 2022-05-24 | 9.80 | $9.78 | 4900 |
| 2022-05-23 | 9.80 | $9.80 | 20000 |
| 2022-05-20 | 9.81 | $9.78 | 4700 |
| 2022-05-19 | 9.81 | $9.78 | 10100 |
| 2022-05-18 | 9.81 | $9.78 | 1000 |
| 2022-05-17 | 9.82 | $9.81 | 507800 |
| 2022-05-16 | 9.82 | $9.78 | 1000 |
| 2022-05-13 | 9.82 | $9.80 | 13300 |
| 2022-05-12 | 9.83 | $9.78 | 185700 |
| 2022-05-11 | 9.83 | $9.80 | 2100 |
| 2022-05-10 | 9.84 | $9.89 | 200 |
| 2022-05-09 | 9.83 | $9.81 | 159000 |
| 2022-05-06 | 9.83 | $9.81 | 18900 |
| 2022-05-05 | 9.84 | $9.81 | 600 |
| 2022-05-04 | 9.84 | $9.81 | 5200 |
| 2022-05-03 | 9.84 | $9.82 | 300 |
| 2022-05-02 | 9.85 | $9.87 | 3500 |
| 2022-04-29 | 9.85 | $9.87 | 7000 |
| 2022-04-28 | 9.84 | $9.86 | 12000 |
| 2022-04-27 | 9.84 | $9.82 | 2000 |
| 2022-04-26 | 9.85 | $9.82 | 9700 |
| 2022-04-25 | 9.85 | $9.82 | 27100 |
| 2022-04-22 | 9.85 | $9.86 | — |
| 2022-04-21 | 9.85 | $9.86 | 39900 |
| 2022-04-20 | 9.85 | $9.81 | 9200 |
| 2022-04-19 | 9.86 | $9.81 | 8500 |
| 2022-04-18 | 9.86 | $9.84 | — |
| 2022-04-14 | 9.86 | $9.84 | 6600 |
| 2022-04-13 | 9.86 | $9.83 | 3000 |
| 2022-04-12 | 9.86 | $9.84 | 600 |
| 2022-04-11 | 9.86 | $9.85 | — |
| 2022-04-08 | 9.86 | $9.85 | 900 |
| 2022-04-07 | 9.85 | $10.00 | 900 |
| 2022-04-06 | 9.83 | $9.89 | — |
| 2022-04-05 | 9.82 | $9.89 | 102100 |
| 2022-04-04 | 9.81 | $9.89 | 5500 |
| 2022-04-01 | 9.79 | $9.81 | 1800 |
| 2022-03-31 | 9.79 | $9.88 | 10600 |
| 2022-03-30 | 9.77 | $9.87 | 170800 |
| 2022-03-29 | 9.76 | $9.87 | 1900 |
| 2022-03-28 | 9.74 | $9.88 | 59200 |
| 2022-03-25 | 9.72 | $9.87 | 509000 |
| 2022-03-24 | 9.71 | $9.86 | 100300 |
| 2022-03-23 | 9.69 | $9.85 | 368500 |
| 2022-03-22 | 9.67 | $9.82 | 1.5M |
| 2022-03-21 | 9.66 | $9.65 | — |
| 2022-03-18 | 9.66 | $9.65 | — |
| 2022-03-17 | 9.66 | $9.65 | — |
| 2022-03-16 | 9.66 | $9.65 | — |
| 2022-03-15 | 9.67 | $9.65 | — |
| 2022-03-14 | 9.67 | $9.65 | — |
| 2022-03-11 | 9.67 | $9.65 | — |
| 2022-03-10 | 9.68 | $9.65 | 322000 |
| 2022-03-09 | 9.68 | $9.65 | — |
| 2022-03-08 | 9.69 | $9.65 | 300 |
| 2022-03-07 | 9.69 | $9.69 | — |
| 2022-03-04 | 9.70 | $9.69 | 5000 |
| 2022-03-03 | 9.70 | $9.68 | — |
| 2022-03-02 | 9.71 | $9.68 | 400 |
| 2022-03-01 | 9.71 | $9.67 | 3200 |
| 2022-02-28 | 9.72 | $9.65 | — |
| 2022-02-25 | 9.73 | $9.65 | 100 |
| 2022-02-24 | 9.73 | $9.70 | — |
| 2022-02-23 | 9.74 | $9.70 | 100 |
| 2022-02-22 | 9.74 | $9.70 | 5100 |
| 2022-02-18 | 9.74 | $9.70 | 200 |
| 2022-02-17 | 9.74 | $9.74 | 100 |
| 2022-02-16 | 9.74 | $9.72 | 27300 |
| 2022-02-15 | 9.74 | $9.76 | 4700 |
| 2022-02-14 | 9.74 | $9.73 | — |
| 2022-02-11 | 9.74 | $9.73 | — |
| 2022-02-10 | 9.74 | $9.73 | 14300 |
| 2022-02-09 | 9.74 | $9.78 | 60200 |
| 2022-02-08 | 9.73 | $9.79 | — |
| 2022-02-07 | 9.73 | $9.79 | 17300 |
| 2022-02-04 | 9.72 | $9.83 | 4700 |
| 2022-02-03 | 9.71 | $9.83 | 200 |
| 2022-02-02 | 9.70 | $9.73 | — |
| 2022-02-01 | 9.69 | $9.73 | 9300 |
| 2022-01-31 | 9.69 | $9.72 | 4100 |
| 2022-01-28 | 9.69 | $9.65 | — |
| 2022-01-27 | 9.70 | $9.65 | 600 |
| 2022-01-26 | 9.70 | $9.65 | 700 |
| 2022-01-25 | 9.71 | $9.64 | 600 |
| 2022-01-24 | 9.72 | $9.64 | 1000 |
| 2022-01-21 | 9.73 | $9.70 | 1100 |
| 2022-01-20 | 9.73 | $9.74 | — |
| 2022-01-19 | 9.73 | $9.74 | 200 |
| 2022-01-18 | 9.73 | $9.74 | 11100 |
| 2022-01-14 | 9.73 | $9.69 | — |
| 2022-01-13 | 9.74 | $9.69 | — |
| 2022-01-12 | 9.75 | $9.69 | — |
| 2022-01-11 | 9.75 | $9.69 | 200 |
| 2022-01-10 | 9.76 | $9.76 | 3900 |
| 2022-01-07 | 9.76 | $9.78 | 1500 |
| 2022-01-06 | 9.76 | $9.76 | 316900 |
| 2022-01-05 | 9.75 | $9.76 | — |
| 2022-01-04 | 9.75 | $9.76 | — |
| 2022-01-03 | 9.75 | $9.76 | — |
| 2021-12-31 | 9.75 | $9.76 | 1200 |
| 2021-12-30 | 9.75 | $9.76 | 300 |
| 2021-12-29 | 9.75 | $9.74 | 100 |
| 2021-12-28 | 9.75 | $9.75 | — |
| 2021-12-27 | 9.75 | $9.75 | — |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 46700 |
| 2021-12-21 | 9.75 | $9.75 | 3200 |
| 2021-12-20 | 9.75 | $9.71 | 300 |
| 2021-12-17 | 9.76 | $9.76 | — |
| 2021-12-16 | 9.76 | $9.76 | — |
| 2021-12-15 | 9.76 | $9.76 | 600 |
| 2021-12-14 | 9.76 | $9.78 | 6000 |
| 2021-12-13 | 9.75 | $9.78 | — |
| 2021-12-10 | 9.75 | $9.78 | — |
| 2021-12-09 | 9.74 | $9.78 | 4000 |
| 2021-12-08 | 9.74 | $9.70 | — |
| 2021-12-07 | 9.74 | $9.70 | — |
| 2021-12-06 | 9.75 | $9.70 | 300 |
| 2021-12-03 | 9.75 | $9.79 | — |
| 2021-12-02 | 9.74 | $9.79 | — |
| 2021-12-01 | 9.74 | $9.79 | 200 |
| 2021-11-30 | 9.73 | $9.76 | 100 |
| 2021-11-29 | 9.73 | $9.76 | 300 |
| 2021-11-26 | 9.73 | $9.74 | 500 |
| 2021-11-24 | 9.72 | $9.78 | 1200 |
| 2021-11-23 | 9.72 | $9.74 | 13900 |
| 2021-11-22 | 9.72 | $9.71 | 600 |
| 2021-11-19 | 9.72 | $9.71 | 2600 |
| 2021-11-18 | 9.72 | $9.71 | 14600 |
| 2021-11-17 | 9.72 | $9.71 | — |
| 2021-11-16 | 9.73 | $9.71 | 225800 |
| 2021-11-15 | 9.73 | $9.72 | 1200 |
| 2021-11-12 | 9.73 | $9.70 | 1500 |
| 2021-11-11 | 9.74 | $9.72 | 524500 |
| 2021-11-10 | 9.74 | $9.72 | 1100 |
| 2021-11-09 | 9.74 | $9.71 | 567600 |
| 2021-11-08 | 9.75 | $9.73 | — |
| 2021-11-05 | 9.75 | $9.73 | 1700 |
| 2021-11-04 | 9.76 | $9.72 | 121400 |
| 2021-11-03 | 9.76 | $9.71 | 500 |
| 2021-11-02 | 9.76 | $9.75 | — |
| 2021-11-01 | 9.77 | $9.75 | — |
| 2021-10-29 | 9.77 | $9.75 | 75400 |
| 2021-10-28 | 9.77 | $9.77 | 1700 |
| 2021-10-27 | 9.77 | $9.78 | 19800 |
| 2021-10-26 | 9.77 | $9.78 | 6000 |
| 2021-10-25 | 9.77 | $9.73 | 1300 |
| 2021-10-22 | 9.77 | $9.68 | 900 |
| 2021-10-21 | 9.78 | $9.75 | — |
| 2021-10-20 | 9.78 | $9.75 | — |
| 2021-10-19 | 9.78 | $9.75 | 205100 |
| 2021-10-18 | 9.78 | $9.75 | 33500 |
| 2021-10-15 | 9.79 | $10.00 | 123500 |
| 2021-10-14 | 9.76 | $10.00 | 384100 |
| 2021-10-13 | 9.73 | $9.75 | 1300 |
| 2021-10-12 | 9.73 | $9.70 | 3900 |
| 2021-10-11 | 9.73 | $9.70 | — |
| 2021-10-08 | 9.74 | $9.70 | 1900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
2.79
2026-07-17
Close Price
$2.88
Vol: 46903
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.46
Average
8.27
Maximum
12.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.79 | $2.88 | 46903 |
| 2026-07-16 | 2.74 | $2.85 | 61409 |
| 2026-07-15 | 2.68 | $2.90 | 81502 |
| 2026-07-14 | 2.60 | $2.87 | 57838 |
| 2026-07-13 | 2.52 | $2.68 | 89700 |
| 2026-07-10 | 2.46 | $2.59 | 71542 |
| 2026-07-09 | 2.41 | $2.54 | 73602 |
| 2026-07-08 | 2.36 | $2.62 | 48600 |
| 2026-07-07 | 2.29 | $2.52 | 61628 |
| 2026-07-06 | 2.22 | $2.47 | 82500 |
| 2026-07-02 | 2.15 | $2.24 | 47756 |
| 2026-07-01 | 2.12 | $2.13 | 136200 |
| 2026-06-30 | 2.11 | $2.22 | 48343 |
| 2026-06-29 | 2.08 | $2.28 | 79293 |
| 2026-06-26 | 2.02 | $2.24 | 22570 |
| 2026-06-25 | 1.97 | $2.19 | 68754 |
| 2026-06-24 | 1.92 | $2.18 | 126347 |
| 2026-06-23 | 1.86 | $2.11 | 122703 |
| 2026-06-22 | 1.81 | $1.98 | 82613 |
| 2026-06-18 | 1.78 | $1.93 | 115819 |
| 2026-06-17 | 1.75 | $1.71 | 19900 |
| 2026-06-16 | 1.76 | $1.74 | 59842 |
| 2026-06-15 | 1.77 | $1.82 | 51300 |
| 2026-06-12 | 1.77 | $1.70 | 51716 |
| 2026-06-11 | 1.79 | $1.66 | 84481 |
| 2026-06-10 | 1.82 | $1.75 | 44527 |
| 2026-06-09 | 1.84 | $1.77 | 125418 |
| 2026-06-08 | 1.86 | $1.72 | 77232 |
| 2026-06-05 | 1.89 | $1.80 | 97441 |
| 2026-06-04 | 1.91 | $1.90 | 207628 |
| 2026-06-03 | 1.91 | $1.80 | 132948 |
| 2026-06-02 | 1.94 | $1.80 | 108446 |
| 2026-06-01 | 1.96 | $1.84 | 201718 |
| 2026-05-29 | 1.99 | $1.86 | 202633 |
| 2026-05-28 | 2.01 | $1.97 | 61411 |
| 2026-05-27 | 2.01 | $2.03 | 113097 |
| 2026-05-26 | 2.00 | $1.99 | 487866 |
| 2026-05-22 | 2.00 | $1.94 | 107612 |
| 2026-05-21 | 2.01 | $1.95 | 150841 |
| 2026-05-20 | 2.01 | $2.11 | 143001 |
| 2026-05-19 | 1.99 | $2.09 | 108637 |
| 2026-05-18 | 1.96 | $2.12 | 305300 |
| 2026-05-15 | 1.92 | $2.03 | 360300 |
| 2026-05-14 | 1.89 | $2.18 | 607900 |
| 2026-05-13 | 1.83 | $1.94 | 1.5M |
| 2026-05-12 | 1.81 | $2.06 | 52.7M |
| 2026-05-11 | 1.76 | $1.75 | 55571 |
| 2026-05-08 | 1.76 | $1.82 | 58200 |
| 2026-05-07 | 1.76 | $1.79 | 24888 |
| 2026-05-06 | 1.76 | $1.83 | 62700 |
| 2026-05-05 | 1.75 | $1.75 | 46657 |
| 2026-05-04 | 1.75 | $1.76 | 33960 |
| 2026-05-01 | 1.76 | $1.77 | 24304 |
| 2026-04-30 | 1.76 | $1.77 | 85349 |
| 2026-04-29 | 1.77 | $1.73 | 23905 |
| 2026-04-28 | 1.78 | $1.79 | 37052 |
| 2026-04-27 | 1.79 | $1.85 | 67012 |
| 2026-04-24 | 1.78 | $1.82 | 37500 |
| 2026-04-23 | 1.78 | $1.85 | 56931 |
| 2026-04-22 | 1.77 | $1.97 | 48800 |
| 2026-04-21 | 1.74 | $2.01 | 113078 |
| 2026-04-20 | 1.69 | $1.92 | 29600 |
| 2026-04-17 | 1.66 | $1.82 | 64514 |
| 2026-04-16 | 1.64 | $1.87 | 39971 |
| 2026-04-15 | 1.61 | $1.93 | 69124 |
| 2026-04-14 | 1.56 | $1.83 | 79838 |
| 2026-04-13 | 1.53 | $1.92 | 152364 |
| 2026-04-10 | 1.47 | $1.70 | 269440 |
| 2026-04-09 | 1.46 | $1.48 | 355200 |
| 2026-04-08 | 1.49 | $1.65 | 5.5M |
| 2026-04-07 | 1.49 | $1.40 | 74533 |
| 2026-04-06 | 1.54 | $1.44 | 29162 |
| 2026-04-02 | 1.60 | $1.43 | 83920 |
| 2026-04-01 | 1.67 | $1.45 | 76800 |
| 2026-03-31 | 1.75 | $1.48 | 89200 |
| 2026-03-30 | 1.84 | $1.62 | 53300 |
| 2026-03-27 | 1.91 | $1.66 | 73826 |
| 2026-03-26 | 1.99 | $1.75 | 31505 |
| 2026-03-25 | 2.06 | $1.70 | 117001 |
| 2026-03-24 | 2.16 | $1.98 | 61320 |
| 2026-03-23 | 2.21 | $2.16 | 37300 |
| 2026-03-20 | 2.23 | $1.97 | 122200 |
| 2026-03-19 | 2.30 | $2.31 | 18422 |
| 2026-03-18 | 2.31 | $2.36 | 19500 |
| 2026-03-17 | 2.31 | $2.24 | 64300 |
| 2026-03-16 | 2.33 | $2.42 | 28748 |
| 2026-03-13 | 2.32 | $2.35 | 28827 |
| 2026-03-12 | 2.33 | $2.38 | 24900 |
| 2026-03-11 | 2.33 | $2.40 | 16937 |
| 2026-03-10 | 2.32 | $2.42 | 13200 |
| 2026-03-09 | 2.31 | $2.40 | 33488 |
| 2026-03-06 | 2.31 | $2.36 | 32006 |
| 2026-03-05 | 2.31 | $2.40 | 78152 |
| 2026-03-04 | 2.31 | $2.23 | 29029 |
| 2026-03-03 | 2.34 | $2.20 | 67887 |
| 2026-03-02 | 2.39 | $2.27 | 70200 |
| 2026-02-27 | 2.42 | $2.41 | 48738 |
| 2026-02-26 | 2.44 | $2.44 | 19000 |
| 2026-02-25 | 2.45 | $2.46 | 32500 |
| 2026-02-24 | 2.46 | $2.42 | 10433 |
| 2026-02-23 | 2.48 | $2.44 | 12929 |
| 2026-02-20 | 2.50 | $2.51 | 19400 |
| 2026-02-19 | 2.51 | $2.44 | 39989 |
| 2026-02-18 | 2.54 | $2.69 | 15600 |
| 2026-02-17 | 2.52 | $2.67 | 19600 |
| 2026-02-13 | 2.50 | $2.60 | 28800 |
| 2026-02-12 | 2.50 | $2.52 | 31423 |
| 2026-02-11 | 2.51 | $2.76 | 79800 |
| 2026-02-10 | 2.47 | $2.74 | 96835 |
| 2026-02-09 | 2.43 | $2.72 | 196686 |
| 2026-02-06 | 2.39 | $2.45 | 61222 |
| 2026-02-05 | 2.40 | $2.37 | 49676 |
| 2026-02-04 | 2.43 | $2.46 | 34333 |
| 2026-02-03 | 2.45 | $2.40 | 74100 |
| 2026-02-02 | 2.48 | $2.50 | 277020 |
| 2026-01-30 | 2.50 | $2.86 | 473144 |
| 2026-01-29 | 2.45 | $2.35 | 94647 |
| 2026-01-28 | 2.50 | $2.40 | 188749 |
| 2026-01-27 | 2.55 | $2.62 | 32400 |
| 2026-01-26 | 2.56 | $2.68 | 57084 |
| 2026-01-23 | 2.56 | $2.71 | 65511 |
| 2026-01-22 | 2.56 | $2.84 | 44300 |
| 2026-01-21 | 2.53 | $2.72 | 52342 |
| 2026-01-20 | 2.52 | $2.76 | 47184 |
| 2026-01-16 | 2.51 | $2.88 | 125628 |
| 2026-01-15 | 2.47 | $2.69 | 49262 |
| 2026-01-14 | 2.46 | $2.52 | 139719 |
| 2026-01-13 | 2.50 | $2.47 | 131738 |
| 2026-01-12 | 2.55 | $2.62 | 102915 |
| 2026-01-09 | 2.58 | $2.65 | 153900 |
| 2026-01-08 | 2.61 | $2.81 | 3.2M |
| 2026-01-07 | 2.61 | $2.66 | 115000 |
| 2026-01-06 | 2.65 | $2.91 | 204300 |
| 2026-01-05 | 2.64 | $2.73 | 77723 |
| 2026-01-02 | 2.68 | $2.67 | 58820 |
| 2025-12-31 | 2.73 | $2.52 | 52947 |
| 2025-12-30 | 2.83 | $2.58 | 103138 |
| 2025-12-29 | 2.94 | $2.75 | 187747 |
| 2025-12-26 | 3.02 | $3.48 | 355300 |
| 2025-12-24 | 2.97 | $3.06 | 288000 |
| 2025-12-23 | 3.00 | $2.56 | 182682 |
| 2025-12-22 | 3.15 | $2.60 | 367400 |
| 2025-12-19 | 3.31 | $2.24 | 885263 |
| 2025-12-18 | 3.58 | $2.13 | 242500 |
| 2025-12-17 | 3.91 | $2.19 | 851622 |
| 2025-12-16 | 4.29 | $2.98 | 395150 |
| 2025-12-15 | 4.56 | $3.51 | 125325 |
| 2025-12-12 | 4.76 | $4.14 | 55472 |
| 2025-12-11 | 4.86 | $4.65 | 102000 |
| 2025-12-10 | 4.87 | $4.80 | 192900 |
| 2025-12-09 | 4.84 | $4.31 | 113690 |
| 2025-12-08 | 4.91 | $4.27 | 345505 |
| 2025-12-05 | 4.99 | $5.76 | 107300 |
| 2025-12-04 | 4.78 | $5.70 | 196000 |
| 2025-12-03 | 4.54 | $5.41 | 577344 |
| 2025-12-02 | 4.32 | $6.40 | 1.4M |
| 2025-12-01 | 3.85 | $7.88 | 27.4M |
| 2025-11-28 | 3.00 | $3.24 | 9803 |
| 2025-11-26 | 2.99 | $3.15 | 72000 |
| 2025-11-25 | 3.00 | $3.00 | 13305 |
| 2025-11-24 | 3.05 | $3.01 | 16200 |
| 2025-11-21 | 3.10 | $3.09 | 18848 |
| 2025-11-20 | 3.15 | $3.02 | 28717 |
| 2025-11-19 | 3.22 | $3.13 | 13400 |
| 2025-11-18 | 3.28 | $3.20 | 18000 |
| 2025-11-17 | 3.34 | $3.24 | 53100 |
| 2025-11-14 | 3.40 | $3.31 | 37100 |
| 2025-11-13 | 3.46 | $3.41 | 28500 |
| 2025-11-12 | 3.51 | $3.64 | 27676 |
| 2025-11-11 | 3.53 | $3.65 | 8642 |
| 2025-11-10 | 3.54 | $3.59 | 11068 |
| 2025-11-07 | 3.57 | $3.55 | 48900 |
| 2025-11-06 | 3.62 | $3.55 | 20908 |
| 2025-11-05 | 3.67 | $3.53 | 12000 |
| 2025-11-04 | 3.75 | $3.45 | 39908 |
| 2025-11-03 | 3.85 | $3.60 | 57600 |
| 2025-10-31 | 3.94 | $3.62 | 31700 |
| 2025-10-30 | 4.04 | $3.54 | 64955 |
| 2025-10-29 | 4.17 | $3.85 | 43819 |
| 2025-10-28 | 4.26 | $4.05 | 40025 |
| 2025-10-27 | 4.33 | $4.22 | 23100 |
| 2025-10-24 | 4.37 | $4.22 | 63200 |
| 2025-10-23 | 4.42 | $4.17 | 41040 |
| 2025-10-22 | 4.49 | $4.42 | 37900 |
| 2025-10-21 | 4.52 | $4.50 | 9200 |
| 2025-10-20 | 4.54 | $4.44 | 27493 |
| 2025-10-17 | 4.57 | $4.30 | 20365 |
| 2025-10-16 | 4.64 | $4.40 | 45900 |
| 2025-10-15 | 4.69 | $4.62 | 33500 |
| 2025-10-14 | 4.72 | $4.47 | 35656 |
| 2025-10-13 | 4.77 | $4.47 | 31368 |
| 2025-10-10 | 4.84 | $4.75 | 30786 |
| 2025-10-09 | 4.86 | $5.11 | 43300 |
| 2025-10-08 | 4.80 | $4.84 | 101488 |
| 2025-10-07 | 4.79 | $5.14 | 27293 |
| 2025-10-06 | 4.72 | $5.08 | 44811 |
| 2025-10-03 | 4.65 | $4.65 | 29100 |
| 2025-10-02 | 4.66 | $4.87 | 7200 |
| 2025-10-01 | 4.62 | $4.90 | 13047 |
| 2025-09-30 | 4.57 | $4.63 | 23039 |
| 2025-09-29 | 4.57 | $4.53 | 16200 |
| 2025-09-26 | 4.60 | $4.51 | 18400 |
| 2025-09-25 | 4.63 | $4.53 | 37024 |
| 2025-09-24 | 4.66 | $4.56 | 22785 |
| 2025-09-23 | 4.70 | $4.53 | 16105 |
| 2025-09-22 | 4.74 | $4.69 | 12955 |
| 2025-09-19 | 4.76 | $4.72 | 11623 |
| 2025-09-18 | 4.78 | $4.66 | 29632 |
| 2025-09-17 | 4.82 | $4.89 | 69700 |
| 2025-09-16 | 4.81 | $4.75 | 25150 |
| 2025-09-15 | 4.83 | $4.82 | 28029 |
| 2025-09-12 | 4.83 | $4.93 | 17700 |
| 2025-09-11 | 4.82 | $4.62 | 92644 |
| 2025-09-10 | 4.87 | $4.89 | 20703 |
| 2025-09-09 | 4.88 | $4.96 | 7200 |
| 2025-09-08 | 4.86 | $4.90 | 7253 |
| 2025-09-05 | 4.86 | $4.88 | 21481 |
| 2025-09-04 | 4.87 | $4.93 | 13911 |
| 2025-09-03 | 4.86 | $4.92 | 58037 |
| 2025-09-02 | 4.86 | $5.09 | 29993 |
| 2025-08-29 | 4.82 | $5.06 | 21736 |
| 2025-08-28 | 4.78 | $5.15 | 38606 |
| 2025-08-27 | 4.71 | $5.16 | 51400 |
| 2025-08-26 | 4.64 | $4.90 | 14482 |
| 2025-08-25 | 4.61 | $4.81 | 15108 |
| 2025-08-22 | 4.59 | $4.84 | 35400 |
| 2025-08-21 | 4.56 | $4.57 | 24800 |
| 2025-08-20 | 4.59 | $4.58 | 27812 |
| 2025-08-19 | 4.63 | $4.59 | 38200 |
| 2025-08-18 | 4.67 | $4.84 | 20491 |
| 2025-08-15 | 4.66 | $4.77 | 26903 |
| 2025-08-14 | 4.67 | $4.84 | 78986 |
| 2025-08-13 | 4.67 | $4.72 | 32436 |
| 2025-08-12 | 4.70 | $4.59 | 138286 |
| 2025-08-11 | 4.76 | $4.47 | 44300 |
| 2025-08-08 | 4.85 | $4.35 | 99226 |
| 2025-08-07 | 4.99 | $4.58 | 96795 |
| 2025-08-06 | 5.11 | $5.03 | 136700 |
| 2025-08-05 | 5.14 | $5.02 | 97929 |
| 2025-08-04 | 5.19 | $5.07 | 38500 |
| 2025-08-01 | 5.23 | $4.72 | 82723 |
| 2025-07-31 | 5.36 | $5.05 | 83300 |
| 2025-07-30 | 5.44 | $5.06 | 30515 |
| 2025-07-29 | 5.53 | $5.25 | 35603 |
| 2025-07-28 | 5.59 | $5.48 | 34673 |
| 2025-07-25 | 5.61 | $5.29 | 64843 |
| 2025-07-24 | 5.68 | $5.53 | 35046 |
| 2025-07-23 | 5.71 | $5.53 | 53815 |
| 2025-07-22 | 5.75 | $5.74 | 41600 |
| 2025-07-21 | 5.74 | $5.76 | 51042 |
| 2025-07-18 | 5.73 | $5.88 | 37423 |
| 2025-07-17 | 5.69 | $5.92 | 27734 |
| 2025-07-16 | 5.64 | $5.71 | 20833 |
| 2025-07-15 | 5.62 | $5.64 | 27502 |
| 2025-07-14 | 5.61 | $5.80 | 40200 |
| 2025-07-11 | 5.57 | $5.94 | 49627 |
| 2025-07-10 | 5.50 | $5.82 | 57600 |
| 2025-07-09 | 5.44 | $5.50 | 30743 |
| 2025-07-08 | 5.43 | $5.57 | 46139 |
| 2025-07-07 | 5.41 | $5.64 | 65504 |
| 2025-07-03 | 5.37 | $6.27 | 46716 |
| 2025-07-02 | 5.20 | $6.00 | 127431 |
| 2025-07-01 | 5.05 | $5.56 | 41701 |
| 2025-06-30 | 4.97 | $5.47 | 134325 |
| 2025-06-27 | 4.91 | $5.03 | 23300 |
| 2025-06-26 | 4.92 | $5.03 | 58711 |
| 2025-06-25 | 4.95 | $4.97 | 45126 |
| 2025-06-24 | 4.99 | $5.14 | 95500 |
| 2025-06-23 | 5.00 | $5.12 | 69400 |
| 2025-06-20 | 5.02 | $5.20 | 149400 |
| 2025-06-18 | 5.03 | $5.18 | 43003 |
| 2025-06-17 | 5.06 | $5.02 | 67249 |
| 2025-06-16 | 5.12 | $5.42 | 50832 |
| 2025-06-13 | 5.10 | $5.00 | 82848 |
| 2025-06-12 | 5.18 | $5.31 | 23504 |
| 2025-06-11 | 5.21 | $5.41 | 34437 |
| 2025-06-10 | 5.22 | $5.34 | 32343 |
| 2025-06-09 | 5.25 | $5.23 | 74100 |
| 2025-06-06 | 5.32 | $5.65 | 80941 |
| 2025-06-05 | 5.31 | $4.99 | 42327 |
| 2025-06-04 | 5.44 | $4.98 | 51735 |
| 2025-06-03 | 5.59 | $4.91 | 64940 |
| 2025-06-02 | 5.79 | $4.93 | 115342 |
| 2025-05-30 | 6.02 | $5.00 | 200313 |
| 2025-05-29 | 6.27 | $5.06 | 160156 |
| 2025-05-28 | 6.55 | $5.59 | 107450 |
| 2025-05-27 | 6.77 | $6.20 | 112981 |
| 2025-05-23 | 6.89 | $6.51 | 199504 |
| 2025-05-22 | 6.97 | $7.40 | 414603 |
| 2025-05-21 | 6.87 | $6.01 | 58058 |
| 2025-05-20 | 7.04 | $6.12 | 58000 |
| 2025-05-19 | 7.22 | $6.23 | 58708 |
| 2025-05-16 | 7.41 | $6.61 | 56536 |
| 2025-05-15 | 7.54 | $6.12 | 61900 |
| 2025-05-14 | 7.80 | $6.00 | 138534 |
| 2025-05-13 | 8.11 | $7.67 | 73200 |
| 2025-05-12 | 8.13 | $8.52 | 75849 |
| 2025-05-09 | 7.96 | $8.88 | 268600 |
| 2025-05-08 | 7.69 | $7.80 | 20700 |
| 2025-05-07 | 7.60 | $7.75 | 18800 |
| 2025-05-06 | 7.50 | $7.78 | 24809 |
| 2025-05-05 | 7.37 | $7.59 | 7821 |
| 2025-05-02 | 7.26 | $7.75 | 32004 |
| 2025-05-01 | 7.10 | $7.48 | 48766 |
| 2025-04-30 | 6.96 | $7.01 | 55629 |
| 2025-04-29 | 6.90 | $7.40 | 23400 |
| 2025-04-28 | 6.74 | $7.44 | 40244 |
| 2025-04-25 | 6.55 | $7.90 | 74600 |
| 2025-04-24 | 6.23 | $7.35 | 49612 |
| 2025-04-23 | 5.97 | $7.56 | 213304 |
| 2025-04-22 | 5.62 | $7.37 | 95376 |
| 2025-04-21 | 5.26 | $6.05 | 12200 |
| 2025-04-17 | 5.12 | $5.84 | 24145 |
| 2025-04-16 | 5.01 | $6.10 | 55541 |
| 2025-04-15 | 4.82 | $5.19 | 61015 |
| 2025-04-14 | 4.80 | $5.50 | 61500 |
| 2025-04-11 | 4.71 | $4.97 | 51229 |
| 2025-04-10 | 4.72 | $4.88 | 11300 |
| 2025-04-09 | 4.76 | $5.28 | 35426 |
| 2025-04-08 | 4.72 | $4.37 | 28010 |
| 2025-04-07 | 4.87 | $4.60 | 47533 |
| 2025-04-04 | 5.01 | $4.47 | 67643 |
| 2025-04-03 | 5.19 | $4.90 | 55900 |
| 2025-04-02 | 5.32 | $5.55 | 19419 |
| 2025-04-01 | 5.33 | $5.43 | 28443 |
| 2025-03-31 | 5.37 | $5.08 | 32000 |
| 2025-03-28 | 5.50 | $5.16 | 40800 |
| 2025-03-27 | 5.64 | $5.43 | 34306 |
| 2025-03-26 | 5.74 | $5.67 | 32500 |
| 2025-03-25 | 5.81 | $5.80 | 22900 |
| 2025-03-24 | 5.87 | $6.18 | 38720 |
| 2025-03-21 | 5.86 | $6.04 | 20800 |
| 2025-03-20 | 5.88 | $5.75 | 16506 |
| 2025-03-19 | 5.97 | $5.88 | 41124 |
| 2025-03-18 | 6.04 | $6.10 | 35903 |
| 2025-03-17 | 6.09 | $6.58 | 26700 |
| 2025-03-14 | 6.05 | $6.53 | 14600 |
| 2025-03-13 | 6.01 | $6.15 | 22000 |
| 2025-03-12 | 6.05 | $6.44 | 28549 |
| 2025-03-11 | 6.04 | $6.15 | 57746 |
| 2025-03-10 | 6.10 | $6.00 | 41864 |
| 2025-03-07 | 6.19 | $6.77 | 36513 |
| 2025-03-06 | 6.15 | $5.95 | 34800 |
| 2025-03-05 | 6.27 | $6.20 | 45800 |
| 2025-03-04 | 6.37 | $6.27 | 55813 |
| 2025-03-03 | 6.46 | $6.73 | 42709 |
| 2025-02-28 | 6.49 | $6.71 | 8816 |
| 2025-02-27 | 6.52 | $6.94 | 33500 |
| 2025-02-26 | 6.52 | $7.11 | 53600 |
| 2025-02-25 | 6.48 | $6.10 | 33331 |
| 2025-02-24 | 6.66 | $6.02 | 48524 |
| 2025-02-21 | 6.88 | $6.32 | 55150 |
| 2025-02-20 | 7.08 | $6.82 | 28200 |
| 2025-02-19 | 7.22 | $7.03 | 34300 |
| 2025-02-18 | 7.33 | $7.27 | 52900 |
| 2025-02-14 | 7.41 | $7.18 | 36000 |
| 2025-02-13 | 7.54 | $7.50 | 33547 |
| 2025-02-12 | 7.61 | $7.03 | 111600 |
| 2025-02-11 | 7.80 | $7.56 | 33358 |
| 2025-02-10 | 7.92 | $7.51 | 31900 |
| 2025-02-07 | 8.06 | $7.50 | 110815 |
| 2025-02-06 | 8.24 | $7.90 | 41527 |
| 2025-02-05 | 8.36 | $7.86 | 56875 |
| 2025-02-04 | 8.51 | $8.42 | 64700 |
| 2025-02-03 | 8.56 | $8.16 | 42646 |
| 2025-01-31 | 8.69 | $8.56 | 30600 |
| 2025-01-30 | 8.75 | $8.90 | 55200 |
| 2025-01-29 | 8.75 | $8.51 | 33700 |
| 2025-01-28 | 8.84 | $8.87 | 33000 |
| 2025-01-27 | 8.86 | $9.02 | 99300 |
| 2025-01-24 | 8.86 | $9.55 | 62900 |
| 2025-01-23 | 8.75 | $9.56 | 88757 |
| 2025-01-22 | 8.62 | $9.57 | 105430 |
| 2025-01-21 | 8.47 | $9.15 | 186018 |
| 2025-01-17 | 8.39 | $9.82 | 153800 |
| 2025-01-16 | 8.15 | $8.94 | 126709 |
| 2025-01-15 | 8.07 | $8.96 | 102120 |
| 2025-01-14 | 7.98 | $7.72 | 74155 |
| 2025-01-13 | 8.14 | $7.20 | 186041 |
| 2025-01-10 | 8.43 | $8.73 | 118814 |
| 2025-01-08 | 8.46 | $8.90 | 100110 |
| 2025-01-07 | 8.46 | $8.89 | 99700 |
| 2025-01-06 | 8.47 | $8.91 | 114020 |
| 2025-01-03 | 8.48 | $8.64 | 52421 |
| 2025-01-02 | 8.55 | $8.50 | 85318 |
| 2024-12-31 | 8.67 | $8.89 | 92347 |
| 2024-12-30 | 8.74 | $8.86 | 347081 |
| 2024-12-27 | 8.82 | $8.50 | 55500 |
| 2024-12-26 | 9.00 | $8.41 | 159697 |
| 2024-12-24 | 9.24 | $7.70 | 94651 |
| 2024-12-23 | 9.66 | $6.89 | 140447 |
| 2024-12-20 | 10.33 | $8.19 | 94865 |
| 2024-12-19 | 10.84 | $8.36 | 111283 |
| 2024-12-18 | 11.39 | $8.31 | 221886 |
| 2024-12-17 | 12.04 | $9.57 | 252754 |
| 2024-12-16 | 12.53 | $10.67 | 286621 |
| 2024-12-13 | 12.87 | $12.03 | 346266 |
| 2024-12-12 | 12.97 | $13.60 | 345422 |
| 2024-12-11 | 12.74 | $13.35 | 450213 |
| 2024-12-10 | 12.54 | $12.24 | 88400 |
| 2024-12-09 | 12.52 | $13.40 | 102900 |
| 2024-12-06 | 12.26 | $13.88 | 246100 |
| 2024-12-05 | 11.85 | $13.50 | 262200 |
| 2024-12-04 | 11.46 | $12.52 | 772800 |
| 2024-12-03 | 11.20 | $11.04 | 161600 |
| 2024-12-02 | 11.22 | $11.12 | 205600 |
| 2024-11-29 | 11.22 | $10.94 | 35500 |
| 2024-11-27 | 11.26 | $10.95 | 51300 |
| 2024-11-26 | 11.29 | $11.35 | 75400 |
| 2024-11-25 | 11.25 | $11.40 | 76000 |
| 2024-11-22 | 11.20 | $11.42 | 51100 |
| 2024-11-21 | 11.12 | $11.52 | 93700 |
| 2024-11-20 | 11.01 | $11.25 | 464300 |
| 2024-11-19 | 10.94 | $11.23 | 438000 |
| 2024-11-18 | 10.87 | $11.10 | 66600 |
| 2024-11-15 | 10.80 | $11.11 | 40900 |
| 2024-11-14 | 10.73 | $11.15 | 116800 |
| 2024-11-13 | 10.63 | $10.76 | 373000 |
| 2024-11-12 | 10.60 | $10.60 | 5900 |
| 2024-11-11 | 10.60 | $10.59 | — |
| 2024-11-08 | 10.60 | $10.59 | — |
| 2024-11-07 | 10.60 | $10.59 | — |
| 2024-11-06 | 10.60 | $10.59 | — |
| 2024-11-05 | 10.60 | $10.59 | — |
| 2024-11-04 | 10.60 | $10.59 | — |
| 2024-11-01 | 10.60 | $10.59 | 100 |
| 2024-10-31 | 10.60 | $10.55 | 500 |
| 2024-10-30 | 10.60 | $10.60 | — |
| 2024-10-29 | 10.60 | $10.60 | — |
| 2024-10-28 | 10.60 | $10.60 | 400 |
| 2024-10-25 | 10.59 | $10.60 | — |
| 2024-10-24 | 10.59 | $10.60 | — |
| 2024-10-23 | 10.58 | $10.60 | 500 |
| 2024-10-22 | 10.58 | $10.60 | 100 |
| 2024-10-21 | 10.57 | $10.60 | 2200 |
| 2024-10-18 | 10.56 | $10.60 | 500 |
| 2024-10-17 | 10.55 | $10.54 | 400 |
| 2024-10-16 | 10.55 | $10.55 | — |
| 2024-10-15 | 10.55 | $10.55 | 4100 |
| 2024-10-14 | 10.55 | $10.55 | 7300 |
| 2024-10-11 | 10.55 | $10.55 | 2600 |
| 2024-10-10 | 10.55 | $10.55 | — |
| 2024-10-09 | 10.54 | $10.55 | — |
| 2024-10-08 | 10.54 | $10.55 | — |
| 2024-10-07 | 10.54 | $10.55 | 5300 |
| 2024-10-04 | 10.53 | $10.55 | 300 |
| 2024-10-03 | 10.53 | $10.55 | 300 |
| 2024-10-02 | 10.52 | $10.52 | 4100 |
| 2024-10-01 | 10.52 | $10.55 | 5100 |
| 2024-09-30 | 10.51 | $10.53 | 800 |
| 2024-09-27 | 10.51 | $10.53 | 500 |
| 2024-09-26 | 10.50 | $10.51 | 5800 |
| 2024-09-25 | 10.50 | $10.52 | — |
| 2024-09-24 | 10.50 | $10.52 | 200 |
| 2024-09-23 | 10.49 | $10.52 | 500 |
| 2024-09-20 | 10.49 | $10.49 | 300 |
| 2024-09-19 | 10.49 | $10.49 | — |
| 2024-09-18 | 10.49 | $10.49 | — |
| 2024-09-17 | 10.49 | $10.49 | — |
| 2024-09-16 | 10.48 | $10.49 | — |
| 2024-09-13 | 10.48 | $10.49 | — |
| 2024-09-12 | 10.48 | $10.49 | — |
| 2024-09-11 | 10.49 | $10.49 | — |
| 2024-09-10 | 10.49 | $10.49 | — |
| 2024-09-09 | 10.49 | $10.49 | — |
| 2024-09-06 | 10.49 | $10.49 | — |
| 2024-09-05 | 10.49 | $10.49 | — |
| 2024-09-04 | 10.49 | $10.49 | — |
| 2024-09-03 | 10.49 | $10.49 | — |
| 2024-08-30 | 10.49 | $10.49 | 100 |
| 2024-08-29 | 10.49 | $10.49 | 1200 |
| 2024-08-28 | 10.49 | $10.49 | — |
| 2024-08-27 | 10.49 | $10.49 | — |
| 2024-08-26 | 10.50 | $10.49 | — |
| 2024-08-23 | 10.50 | $10.49 | — |
| 2024-08-22 | 10.50 | $10.49 | — |
| 2024-08-21 | 10.51 | $10.49 | 1200 |
| 2024-08-20 | 10.51 | $10.51 | — |
| 2024-08-19 | 10.51 | $10.51 | 1100 |
| 2024-08-16 | 10.51 | $10.50 | 31200 |
| 2024-08-15 | 10.52 | $10.53 | — |
| 2024-08-14 | 10.51 | $10.53 | — |
| 2024-08-13 | 10.51 | $10.53 | — |
| 2024-08-12 | 10.51 | $10.53 | — |
| 2024-08-09 | 10.50 | $10.53 | 400 |
| 2024-08-08 | 10.50 | $10.51 | 1400 |
| 2024-08-07 | 10.50 | $10.51 | 1200 |
| 2024-08-06 | 10.50 | $10.53 | 1100 |
| 2024-08-05 | 10.50 | $10.49 | 3800 |
| 2024-08-02 | 10.50 | $10.51 | 100 |
| 2024-08-01 | 10.50 | $10.50 | 20700 |
| 2024-07-31 | 10.50 | $10.51 | — |
| 2024-07-30 | 10.51 | $10.51 | — |
| 2024-07-29 | 10.51 | $10.51 | 100 |
| 2024-07-26 | 10.51 | $10.49 | — |
| 2024-07-25 | 10.52 | $10.49 | 100 |
| 2024-07-24 | 10.53 | $10.50 | 33100 |
| 2024-07-23 | 10.53 | $10.52 | 700 |
| 2024-07-22 | 10.54 | $10.50 | 12800 |
| 2024-07-19 | 10.55 | $10.52 | — |
| 2024-07-18 | 10.55 | $10.52 | 3000 |
| 2024-07-17 | 10.56 | $10.52 | 7000 |
| 2024-07-16 | 10.57 | $10.52 | 34900 |
| 2024-07-15 | 10.58 | $10.54 | 9400 |
| 2024-07-12 | 10.59 | $10.55 | 29100 |
| 2024-07-11 | 10.60 | $10.61 | 4400 |
| 2024-07-10 | 10.59 | $10.60 | — |
| 2024-07-09 | 10.59 | $10.60 | 200 |
| 2024-07-08 | 10.59 | $10.56 | — |
| 2024-07-05 | 10.59 | $10.56 | 800 |
| 2024-07-03 | 10.60 | $10.62 | — |
| 2024-07-02 | 10.59 | $10.62 | — |
| 2024-07-01 | 10.58 | $10.62 | 6100 |
| 2024-06-28 | 10.58 | $10.59 | 107800 |
| 2024-06-27 | 10.57 | $10.59 | 142300 |
| 2024-06-26 | 10.57 | $10.59 | 1200 |
| 2024-06-25 | 10.56 | $10.44 | 575100 |
| 2024-06-24 | 10.59 | $10.44 | 3500 |
| 2024-06-21 | 10.62 | $10.59 | 5400 |
| 2024-06-20 | 10.62 | $10.59 | 6600 |
| 2024-06-18 | 10.63 | $10.59 | 6000 |
| 2024-06-17 | 10.63 | $10.60 | 1100 |
| 2024-06-14 | 10.63 | $10.60 | 72400 |
| 2024-06-13 | 10.63 | $10.60 | 50300 |
| 2024-06-12 | 10.64 | $10.62 | — |
| 2024-06-11 | 10.63 | $10.62 | 3300 |
| 2024-06-10 | 10.63 | $10.62 | — |
| 2024-06-07 | 10.63 | $10.62 | 500 |
| 2024-06-06 | 10.62 | $10.62 | 5500 |
| 2024-06-05 | 10.62 | $10.64 | 4700 |
| 2024-06-04 | 10.61 | $10.64 | 3100 |
| 2024-06-03 | 10.60 | $10.64 | 12400 |
| 2024-05-31 | 10.58 | $10.63 | 5400 |
| 2024-05-30 | 10.57 | $10.56 | 1300 |
| 2024-05-29 | 10.57 | $10.62 | 7100 |
| 2024-05-28 | 10.55 | $10.59 | 16600 |
| 2024-05-24 | 10.54 | $10.57 | 15000 |
| 2024-05-23 | 10.53 | $10.54 | 62900 |
| 2024-05-22 | 10.52 | $10.51 | 700 |
| 2024-05-21 | 10.52 | $10.51 | — |
| 2024-05-20 | 10.52 | $10.51 | 13600 |
| 2024-05-17 | 10.52 | $10.50 | 77300 |
| 2024-05-16 | 10.52 | $10.54 | 800 |
| 2024-05-15 | 10.52 | $10.49 | — |
| 2024-05-14 | 10.52 | $10.49 | — |
| 2024-05-13 | 10.52 | $10.49 | 15000 |
| 2024-05-10 | 10.52 | $10.50 | 13400 |
| 2024-05-09 | 10.52 | $10.49 | 112400 |
| 2024-05-08 | 10.52 | $10.50 | 40100 |
| 2024-05-07 | 10.52 | $10.50 | 13200 |
| 2024-05-06 | 10.52 | $10.50 | 600 |
| 2024-05-03 | 10.52 | $10.50 | — |
| 2024-05-02 | 10.52 | $10.50 | 27400 |
| 2024-05-01 | 10.52 | $10.45 | 2100 |
| 2024-04-30 | 10.53 | $10.50 | — |
| 2024-04-29 | 10.53 | $10.50 | 500 |
| 2024-04-26 | 10.53 | $10.51 | — |
| 2024-04-25 | 10.52 | $10.51 | — |
| 2024-04-24 | 10.52 | $10.51 | — |
| 2024-04-23 | 10.51 | $10.51 | — |
| 2024-04-22 | 10.50 | $10.51 | — |
| 2024-04-19 | 10.50 | $10.51 | 4500 |
| 2024-04-18 | 10.48 | $10.53 | — |
| 2024-04-17 | 10.47 | $10.53 | — |
| 2024-04-16 | 10.45 | $10.53 | 3400 |
| 2024-04-15 | 10.42 | $10.51 | 616400 |
| 2024-04-12 | 10.40 | $10.41 | 400 |
| 2024-04-11 | 10.39 | $10.42 | 91500 |
| 2024-04-10 | 10.38 | $10.41 | 3100 |
| 2024-04-09 | 10.37 | $10.41 | 20700 |
| 2024-04-08 | 10.36 | $10.38 | — |
| 2024-04-05 | 10.35 | $10.38 | 200 |
| 2024-04-04 | 10.34 | $10.38 | 2200 |
| 2024-04-03 | 10.33 | $10.36 | 20200 |
| 2024-04-02 | 10.32 | $10.32 | 4500 |
| 2024-04-01 | 10.31 | $10.31 | 200 |
| 2024-03-28 | 10.31 | $10.30 | — |
| 2024-03-27 | 10.31 | $10.30 | 300 |
| 2024-03-26 | 10.31 | $10.31 | — |
| 2024-03-25 | 10.31 | $10.31 | — |
| 2024-03-22 | 10.31 | $10.31 | — |
| 2024-03-21 | 10.31 | $10.31 | — |
| 2024-03-20 | 10.30 | $10.31 | 800 |
| 2024-03-19 | 10.30 | $10.31 | — |
| 2024-03-18 | 10.30 | $10.31 | — |
| 2024-03-15 | 10.29 | $10.31 | 200 |
| 2024-03-14 | 10.29 | $10.30 | 600 |
| 2024-03-13 | 10.28 | $10.30 | 3200 |
| 2024-03-12 | 10.28 | $10.27 | 2700 |
| 2024-03-11 | 10.28 | $10.27 | 103300 |
| 2024-03-08 | 10.28 | $10.28 | 2600 |
| 2024-03-07 | 10.27 | $10.28 | 300 |
| 2024-03-06 | 10.27 | $10.26 | 300 |
| 2024-03-05 | 10.27 | $10.28 | — |
| 2024-03-04 | 10.27 | $10.28 | 300 |
| 2024-03-01 | 10.26 | $10.26 | — |
| 2024-02-29 | 10.26 | $10.26 | — |
| 2024-02-28 | 10.26 | $10.26 | 200 |
| 2024-02-27 | 10.26 | $10.28 | 11100 |
| 2024-02-26 | 10.26 | $10.25 | 200 |
| 2024-02-23 | 10.26 | $10.25 | 500 |
| 2024-02-22 | 10.26 | $10.27 | — |
| 2024-02-21 | 10.25 | $10.27 | 200 |
| 2024-02-20 | 10.25 | $10.28 | 200 |
| 2024-02-16 | 10.24 | $10.26 | 12400 |
| 2024-02-15 | 10.24 | $10.23 | 100 |
| 2024-02-14 | 10.24 | $10.23 | 200 |
| 2024-02-13 | 10.24 | $10.25 | 100 |
| 2024-02-12 | 10.24 | $10.24 | 2000 |
| 2024-02-09 | 10.24 | $10.23 | — |
| 2024-02-08 | 10.24 | $10.23 | — |
| 2024-02-07 | 10.24 | $10.23 | — |
| 2024-02-06 | 10.24 | $10.23 | 375000 |
| 2024-02-05 | 10.24 | $10.25 | — |
| 2024-02-02 | 10.24 | $10.25 | — |
| 2024-02-01 | 10.24 | $10.25 | — |
| 2024-01-31 | 10.24 | $10.25 | 3500 |
| 2024-01-30 | 10.23 | $10.24 | — |
| 2024-01-29 | 10.23 | $10.24 | — |
| 2024-01-26 | 10.23 | $10.24 | 5000 |
| 2024-01-25 | 10.23 | $10.23 | — |
| 2024-01-24 | 10.23 | $10.23 | 3900 |
| 2024-01-23 | 10.23 | $10.23 | 300 |
| 2024-01-22 | 10.22 | $10.23 | — |
| 2024-01-19 | 10.22 | $10.23 | 1800 |
| 2024-01-18 | 10.22 | $10.22 | — |
| 2024-01-17 | 10.22 | $10.22 | 62200 |
| 2024-01-16 | 10.22 | $10.22 | 18900 |
| 2024-01-12 | 10.22 | $10.24 | — |
| 2024-01-11 | 10.22 | $10.24 | 200 |
| 2024-01-10 | 10.22 | $10.22 | 200 |
| 2024-01-09 | 10.21 | $10.21 | — |
| 2024-01-08 | 10.22 | $10.21 | 3200 |
| 2024-01-05 | 10.22 | $10.21 | 2000 |
| 2024-01-04 | 10.22 | $10.22 | 200 |
| 2024-01-03 | 10.22 | $10.22 | — |
| 2024-01-02 | 10.22 | $10.22 | — |
| 2023-12-29 | 10.22 | $10.22 | 44800 |
| 2023-12-28 | 10.22 | $10.23 | 33800 |
| 2023-12-27 | 10.22 | $10.22 | — |
| 2023-12-26 | 10.22 | $10.22 | — |
| 2023-12-22 | 10.22 | $10.22 | 9500 |
| 2023-12-21 | 10.22 | $10.22 | — |
| 2023-12-20 | 10.23 | $10.22 | — |
| 2023-12-19 | 10.23 | $10.22 | 8700 |
| 2023-12-18 | 10.23 | $10.23 | — |
| 2023-12-15 | 10.23 | $10.23 | 100 |
| 2023-12-14 | 10.23 | $10.23 | 400 |
| 2023-12-13 | 10.23 | $10.22 | 40100 |
| 2023-12-12 | 10.23 | $10.22 | — |
| 2023-12-11 | 10.23 | $10.22 | 65700 |
| 2023-12-08 | 10.24 | $10.22 | 270000 |
| 2023-12-07 | 10.24 | $10.24 | — |
| 2023-12-06 | 10.24 | $10.24 | — |
| 2023-12-05 | 10.24 | $10.24 | — |
| 2023-12-04 | 10.24 | $10.24 | — |
| 2023-12-01 | 10.24 | $10.24 | — |
| 2023-11-30 | 10.23 | $10.24 | 2300 |
| 2023-11-29 | 10.23 | $10.24 | — |
| 2023-11-28 | 10.23 | $10.24 | — |
| 2023-11-27 | 10.23 | $10.24 | 2600 |
| 2023-11-24 | 10.23 | $10.26 | 2700 |
| 2023-11-22 | 10.22 | $10.22 | — |
| 2023-11-21 | 10.22 | $10.22 | 200 |
| 2023-11-20 | 10.22 | $10.22 | — |
| 2023-11-17 | 10.22 | $10.22 | 200 |
| 2023-11-16 | 10.22 | $10.22 | — |
| 2023-11-15 | 10.22 | $10.22 | — |
| 2023-11-14 | 10.23 | $10.22 | 700 |
| 2023-11-13 | 10.23 | $10.22 | — |
| 2023-11-10 | 10.23 | $10.22 | — |
| 2023-11-09 | 10.23 | $10.22 | — |
| 2023-11-08 | 10.23 | $10.22 | 100 |
| 2023-11-07 | 10.24 | $10.24 | — |
| 2023-11-06 | 10.24 | $10.24 | 100 |
| 2023-11-03 | 10.23 | $10.24 | 100 |
| 2023-11-02 | 10.23 | $10.22 | — |
| 2023-11-01 | 10.24 | $10.22 | — |
| 2023-10-31 | 10.24 | $10.22 | — |
| 2023-10-30 | 10.24 | $10.22 | 200 |
| 2023-10-27 | 10.25 | $10.23 | 29400 |
| 2023-10-26 | 10.25 | $10.24 | 200 |
| 2023-10-25 | 10.25 | $10.24 | — |
| 2023-10-24 | 10.25 | $10.24 | — |
| 2023-10-23 | 10.26 | $10.24 | — |
| 2023-10-20 | 10.26 | $10.24 | — |
| 2023-10-19 | 10.26 | $10.24 | — |
| 2023-10-18 | 10.26 | $10.24 | 3000 |
| 2023-10-17 | 10.27 | $10.25 | — |
| 2023-10-16 | 10.27 | $10.25 | — |
| 2023-10-13 | 10.27 | $10.25 | — |
| 2023-10-12 | 10.27 | $10.25 | 900 |
| 2023-10-11 | 10.27 | $10.26 | 100 |
| 2023-10-10 | 10.27 | $10.26 | — |
| 2023-10-09 | 10.27 | $10.26 | — |
| 2023-10-06 | 10.27 | $10.26 | — |
| 2023-10-05 | 10.26 | $10.26 | 300 |
| 2023-10-04 | 10.26 | $10.26 | — |
| 2023-10-03 | 10.26 | $10.26 | 100 |
| 2023-10-02 | 10.25 | $10.26 | 600 |
| 2023-09-29 | 10.25 | $10.25 | 300 |
| 2023-09-28 | 10.25 | $10.25 | 400 |
| 2023-09-27 | 10.24 | $10.23 | — |
| 2023-09-26 | 10.24 | $10.23 | 3700 |
| 2023-09-25 | 10.24 | $10.25 | — |
| 2023-09-22 | 10.23 | $10.25 | 100 |
| 2023-09-21 | 10.23 | $10.25 | — |
| 2023-09-20 | 10.22 | $10.25 | 2100 |
| 2023-09-19 | 10.21 | $10.23 | 200 |
| 2023-09-18 | 10.20 | $10.22 | 1000 |
| 2023-09-15 | 10.20 | $10.23 | 1200 |
| 2023-09-14 | 10.19 | $10.23 | — |
| 2023-09-13 | 10.18 | $10.23 | 1500 |
| 2023-09-12 | 10.17 | $10.18 | — |
| 2023-09-11 | 10.16 | $10.18 | — |
| 2023-09-08 | 10.16 | $10.18 | 300 |
| 2023-09-07 | 10.15 | $10.21 | 19100 |
| 2023-09-06 | 10.14 | $10.14 | — |
| 2023-09-05 | 10.14 | $10.14 | — |
| 2023-09-01 | 10.14 | $10.14 | — |
| 2023-08-31 | 10.14 | $10.14 | — |
| 2023-08-30 | 10.15 | $10.14 | 5900 |
| 2023-08-29 | 10.15 | $10.13 | 18700 |
| 2023-08-28 | 10.15 | $10.15 | — |
| 2023-08-25 | 10.15 | $10.15 | — |
| 2023-08-24 | 10.15 | $10.15 | — |
| 2023-08-23 | 10.15 | $10.15 | — |
| 2023-08-22 | 10.15 | $10.15 | 300 |
| 2023-08-21 | 10.15 | $10.16 | — |
| 2023-08-18 | 10.15 | $10.16 | 100 |
| 2023-08-17 | 10.15 | $10.15 | — |
| 2023-08-16 | 10.15 | $10.15 | 200 |
| 2023-08-15 | 10.15 | $10.15 | — |
| 2023-08-14 | 10.15 | $10.15 | 200 |
| 2023-08-11 | 10.15 | $10.16 | 400 |
| 2023-08-10 | 10.15 | $10.15 | 100 |
| 2023-08-09 | 10.15 | $10.15 | 2700 |
| 2023-08-08 | 10.15 | $10.17 | — |
| 2023-08-07 | 10.15 | $10.17 | — |
| 2023-08-04 | 10.15 | $10.17 | 700 |
| 2023-08-03 | 10.14 | $10.17 | 1600 |
| 2023-08-02 | 10.14 | $10.13 | 5100 |
| 2023-08-01 | 10.14 | $10.13 | — |
| 2023-07-31 | 10.14 | $10.13 | 2600 |
| 2023-07-28 | 10.15 | $10.17 | 250600 |
| 2023-07-27 | 10.14 | $10.16 | — |
| 2023-07-26 | 10.14 | $10.16 | 2000 |
| 2023-07-25 | 10.14 | $10.15 | — |
| 2023-07-24 | 10.14 | $10.15 | 86600 |
| 2023-07-21 | 10.13 | $10.14 | 4600 |
| 2023-07-20 | 10.13 | $10.13 | 300 |
| 2023-07-19 | 10.14 | $10.15 | 1800 |
| 2023-07-18 | 10.14 | $10.15 | — |
| 2023-07-17 | 10.13 | $10.15 | 5200 |
| 2023-07-14 | 10.13 | $10.13 | — |
| 2023-07-13 | 10.14 | $10.13 | 8600 |
| 2023-07-12 | 10.14 | $10.16 | 300 |
| 2023-07-11 | 10.14 | $10.17 | 4200 |
| 2023-07-10 | 10.13 | $10.15 | 500 |
| 2023-07-07 | 10.13 | $10.16 | — |
| 2023-07-06 | 10.13 | $10.16 | 500 |
| 2023-07-05 | 10.13 | $10.15 | 3100 |
| 2023-07-03 | 10.13 | $10.11 | 2100 |
| 2023-06-30 | 10.14 | $10.12 | 1600 |
| 2023-06-29 | 10.14 | $10.09 | 34200 |
| 2023-06-28 | 10.16 | $10.10 | 263300 |
| 2023-06-27 | 10.17 | $10.11 | 22100 |
| 2023-06-26 | 10.19 | $10.13 | 11300 |
| 2023-06-23 | 10.20 | $10.13 | 1.4M |
| 2023-06-22 | 10.21 | $10.24 | 48400 |
| 2023-06-21 | 10.21 | $10.21 | 47000 |
| 2023-06-20 | 10.21 | $10.12 | 34800 |
| 2023-06-16 | 10.23 | $10.07 | 214500 |
| 2023-06-15 | 10.26 | $10.24 | 1100 |
| 2023-06-14 | 10.26 | $10.26 | 371700 |
| 2023-06-13 | 10.26 | $10.27 | 1.9M |
| 2023-06-12 | 10.26 | $10.26 | 1.8M |
| 2023-06-09 | 10.26 | $10.25 | 32000 |
| 2023-06-08 | 10.26 | $10.25 | 521600 |
| 2023-06-07 | 10.25 | $10.25 | — |
| 2023-06-06 | 10.25 | $10.25 | 332400 |
| 2023-06-05 | 10.25 | $10.26 | 100 |
| 2023-06-02 | 10.24 | $10.26 | 1000 |
| 2023-06-01 | 10.24 | $10.25 | 868600 |
| 2023-05-31 | 10.23 | $10.24 | 1.4M |
| 2023-05-30 | 10.23 | $10.22 | 506000 |
| 2023-05-26 | 10.23 | $10.23 | 2800 |
| 2023-05-25 | 10.23 | $10.23 | 900 |
| 2023-05-24 | 10.23 | $10.22 | 1800 |
| 2023-05-23 | 10.22 | $10.22 | 69700 |
| 2023-05-22 | 10.22 | $10.22 | 83900 |
| 2023-05-19 | 10.22 | $10.22 | 500 |
| 2023-05-18 | 10.22 | $10.21 | 127400 |
| 2023-05-17 | 10.22 | $10.22 | 245300 |
| 2023-05-16 | 10.21 | $10.21 | 97500 |
| 2023-05-15 | 10.21 | $10.21 | — |
| 2023-05-12 | 10.21 | $10.21 | — |
| 2023-05-11 | 10.21 | $10.21 | — |
| 2023-05-10 | 10.21 | $10.21 | — |
| 2023-05-09 | 10.20 | $10.21 | 25400 |
| 2023-05-08 | 10.20 | $10.20 | 93900 |
| 2023-05-05 | 10.20 | $10.20 | 231100 |
| 2023-05-04 | 10.19 | $10.20 | — |
| 2023-05-03 | 10.19 | $10.20 | — |
| 2023-05-02 | 10.18 | $10.20 | 300 |
| 2023-05-01 | 10.18 | $10.20 | 5600 |
| 2023-04-28 | 10.17 | $10.17 | — |
| 2023-04-27 | 10.17 | $10.17 | — |
| 2023-04-26 | 10.17 | $10.17 | 600 |
| 2023-04-25 | 10.17 | $10.17 | 5000 |
| 2023-04-24 | 10.17 | $10.19 | 258400 |
| 2023-04-21 | 10.16 | $10.17 | 4800 |
| 2023-04-20 | 10.15 | $10.15 | 100 |
| 2023-04-19 | 10.15 | $10.16 | 300 |
| 2023-04-18 | 10.15 | $10.15 | 300 |
| 2023-04-17 | 10.15 | $10.15 | 300 |
| 2023-04-14 | 10.15 | $10.14 | — |
| 2023-04-13 | 10.15 | $10.14 | — |
| 2023-04-12 | 10.15 | $10.14 | 32100 |
| 2023-04-11 | 10.15 | $10.13 | 400 |
| 2023-04-10 | 10.15 | $10.12 | — |
| 2023-04-06 | 10.15 | $10.12 | — |
| 2023-04-05 | 10.16 | $10.12 | — |
| 2023-04-04 | 10.16 | $10.12 | 5900 |
| 2023-04-03 | 10.17 | $10.14 | 135100 |
| 2023-03-31 | 10.17 | $10.12 | — |
| 2023-03-30 | 10.18 | $10.12 | 2700 |
| 2023-03-29 | 10.19 | $10.19 | — |
| 2023-03-28 | 10.18 | $10.19 | — |
| 2023-03-27 | 10.18 | $10.19 | 1900 |
| 2023-03-24 | 10.17 | $10.18 | — |
| 2023-03-23 | 10.16 | $10.18 | — |
| 2023-03-22 | 10.15 | $10.18 | 100 |
| 2023-03-21 | 10.14 | $10.18 | 100 |
| 2023-03-20 | 10.13 | $10.18 | 8200 |
| 2023-03-17 | 10.12 | $10.09 | 800 |
| 2023-03-16 | 10.12 | $10.19 | 200 |
| 2023-03-15 | 10.10 | $10.08 | 100 |
| 2023-03-14 | 10.10 | $10.13 | 500 |
| 2023-03-13 | 10.10 | $10.10 | 600 |
| 2023-03-10 | 10.09 | $10.09 | 13200 |
| 2023-03-09 | 10.09 | $10.09 | 400 |
| 2023-03-08 | 10.09 | $10.09 | 1.0M |
| 2023-03-07 | 10.08 | $10.09 | 100000 |
| 2023-03-06 | 10.08 | $10.08 | 128700 |
| 2023-03-03 | 10.08 | $10.08 | 8200 |
| 2023-03-02 | 10.07 | $10.08 | 213300 |
| 2023-03-01 | 10.07 | $10.06 | 5800 |
| 2023-02-28 | 10.07 | $10.06 | 22200 |
| 2023-02-27 | 10.07 | $10.06 | 48600 |
| 2023-02-24 | 10.07 | $10.06 | 116300 |
| 2023-02-23 | 10.07 | $10.06 | 1700 |
| 2023-02-22 | 10.07 | $10.06 | 248100 |
| 2023-02-21 | 10.07 | $10.04 | 2800 |
| 2023-02-17 | 10.07 | $10.04 | 196100 |
| 2023-02-16 | 10.07 | $10.08 | 300 |
| 2023-02-15 | 10.06 | $10.08 | 3400 |
| 2023-02-14 | 10.06 | $10.08 | 100 |
| 2023-02-13 | 10.05 | $10.03 | 6000 |
| 2023-02-10 | 10.05 | $10.04 | 98000 |
| 2023-02-09 | 10.05 | $10.03 | 6100 |
| 2023-02-08 | 10.05 | $10.05 | 11000 |
| 2023-02-07 | 10.04 | $10.03 | — |
| 2023-02-06 | 10.04 | $10.03 | 176100 |
| 2023-02-03 | 10.04 | $10.03 | 12100 |
| 2023-02-02 | 10.03 | $10.02 | — |
| 2023-02-01 | 10.03 | $10.02 | 41600 |
| 2023-01-31 | 10.03 | $10.03 | 100 |
| 2023-01-30 | 10.03 | $10.02 | — |
| 2023-01-27 | 10.03 | $10.02 | — |
| 2023-01-26 | 10.02 | $10.02 | 78200 |
| 2023-01-25 | 10.02 | $10.02 | 7500 |
| 2023-01-24 | 10.01 | $10.00 | 100 |
| 2023-01-23 | 10.01 | $9.99 | 200 |
| 2023-01-20 | 10.01 | $10.01 | 1700 |
| 2023-01-19 | 10.01 | $10.00 | 619400 |
| 2023-01-18 | 10.01 | $9.99 | 300 |
| 2023-01-17 | 10.00 | $9.99 | 1.1M |
| 2023-01-13 | 10.00 | $9.99 | 45100 |
| 2023-01-12 | 10.00 | $10.00 | — |
| 2023-01-11 | 9.99 | $10.00 | 127800 |
| 2023-01-10 | 9.99 | $10.00 | 100 |
| 2023-01-09 | 9.98 | $10.00 | 800 |
| 2023-01-06 | 9.97 | $10.00 | 600 |
| 2023-01-05 | 9.96 | $9.98 | 11500 |
| 2023-01-04 | 9.95 | $9.97 | 17600 |
| 2023-01-03 | 9.94 | $9.95 | 1100 |
| 2022-12-30 | 9.93 | $9.94 | 100 |
| 2022-12-29 | 9.92 | $9.94 | 12800 |
| 2022-12-28 | 9.92 | $9.92 | — |
| 2022-12-27 | 9.91 | $9.92 | 600 |
| 2022-12-23 | 9.91 | $9.91 | 32400 |
| 2022-12-22 | 9.90 | $9.91 | 5500 |
| 2022-12-21 | 9.90 | $9.90 | 1100 |
| 2022-12-20 | 9.89 | $9.89 | 70600 |
| 2022-12-19 | 9.89 | $9.90 | 70300 |
| 2022-12-16 | 9.88 | $9.92 | — |
| 2022-12-15 | 9.87 | $9.92 | 73300 |
| 2022-12-14 | 9.86 | $9.87 | 400 |
| 2022-12-13 | 9.86 | $9.87 | 200 |
| 2022-12-12 | 9.85 | $9.86 | — |
| 2022-12-09 | 9.85 | $9.86 | 6200 |
| 2022-12-08 | 9.84 | $9.86 | 13500 |
| 2022-12-07 | 9.84 | $9.86 | 100 |
| 2022-12-06 | 9.83 | $9.84 | — |
| 2022-12-05 | 9.82 | $9.84 | 53200 |
| 2022-12-02 | 9.82 | $9.82 | — |
| 2022-12-01 | 9.82 | $9.82 | 4900 |
| 2022-11-30 | 9.82 | $9.82 | 100 |
| 2022-11-29 | 9.81 | $9.82 | 14000 |
| 2022-11-28 | 9.81 | $9.81 | 3500 |
| 2022-11-25 | 9.81 | $9.81 | 1500 |
| 2022-11-23 | 9.81 | $9.81 | 370500 |
| 2022-11-22 | 9.81 | $9.81 | 10400 |
| 2022-11-21 | 9.81 | $9.81 | 17300 |
| 2022-11-18 | 9.81 | $9.81 | 37100 |
| 2022-11-17 | 9.80 | $9.79 | 171500 |
| 2022-11-16 | 9.81 | $9.80 | — |
| 2022-11-15 | 9.81 | $9.80 | 15500 |
| 2022-11-14 | 9.81 | $9.80 | 100 |
| 2022-11-11 | 9.81 | $9.80 | 25400 |
| 2022-11-10 | 9.80 | $9.81 | 1.1M |
| 2022-11-09 | 9.80 | $9.79 | 31600 |
| 2022-11-08 | 9.80 | $9.80 | — |
| 2022-11-07 | 9.80 | $9.80 | 900 |
| 2022-11-04 | 9.80 | $9.80 | 220500 |
| 2022-11-03 | 9.80 | $9.80 | — |
| 2022-11-02 | 9.80 | $9.80 | 213100 |
| 2022-11-01 | 9.79 | $9.79 | 33000 |
| 2022-10-31 | 9.79 | $9.78 | 50900 |
| 2022-10-28 | 9.80 | $9.81 | 2600 |
| 2022-10-27 | 9.79 | $9.78 | 18900 |
| 2022-10-26 | 9.79 | $9.79 | 86900 |
| 2022-10-25 | 9.79 | $9.77 | 555000 |
| 2022-10-24 | 9.79 | $9.78 | 6400 |
| 2022-10-21 | 9.79 | $9.80 | 3100 |
| 2022-10-20 | 9.79 | $9.80 | 300 |
| 2022-10-19 | 9.78 | $9.80 | — |
| 2022-10-18 | 9.78 | $9.80 | 131200 |
| 2022-10-17 | 9.77 | $9.81 | 14700 |
| 2022-10-14 | 9.76 | $9.77 | — |
| 2022-10-13 | 9.75 | $9.77 | 12400 |
| 2022-10-12 | 9.75 | $9.77 | 3800 |
| 2022-10-11 | 9.75 | $9.77 | 642600 |
| 2022-10-10 | 9.74 | $9.77 | 2500 |
| 2022-10-07 | 9.73 | $9.76 | 300 |
| 2022-10-06 | 9.73 | $9.76 | 1100 |
| 2022-10-05 | 9.72 | $9.74 | 10600 |
| 2022-10-04 | 9.72 | $9.74 | 17300 |
| 2022-10-03 | 9.71 | $9.73 | 27000 |
| 2022-09-30 | 9.71 | $9.73 | 57600 |
| 2022-09-29 | 9.71 | $9.70 | 53200 |
| 2022-09-28 | 9.71 | $9.70 | 528600 |
| 2022-09-27 | 9.72 | $9.72 | 3200 |
| 2022-09-26 | 9.72 | $9.72 | 12700 |
| 2022-09-23 | 9.72 | $9.73 | 57700 |
| 2022-09-22 | 9.72 | $9.71 | 19000 |
| 2022-09-21 | 9.72 | $9.73 | 10600 |
| 2022-09-20 | 9.72 | $9.72 | — |
| 2022-09-19 | 9.72 | $9.72 | 51400 |
| 2022-09-16 | 9.73 | $9.71 | 204000 |
| 2022-09-15 | 9.73 | $9.74 | 100 |
| 2022-09-14 | 9.73 | $9.73 | — |
| 2022-09-13 | 9.73 | $9.73 | — |
| 2022-09-12 | 9.73 | $9.73 | 1200 |
| 2022-09-09 | 9.74 | $9.74 | 800 |
| 2022-09-08 | 9.74 | $9.74 | 600 |
| 2022-09-07 | 9.74 | $9.72 | 2800 |
| 2022-09-06 | 9.74 | $9.74 | 2100 |
| 2022-09-02 | 9.74 | $9.74 | 100 |
| 2022-09-01 | 9.74 | $9.74 | 100 |
| 2022-08-31 | 9.75 | $9.74 | 14400 |
| 2022-08-30 | 9.75 | $9.74 | 2100 |
| 2022-08-29 | 9.75 | $9.75 | 2600 |
| 2022-08-26 | 9.75 | $9.76 | 1100 |
| 2022-08-25 | 9.75 | $9.75 | 700 |
| 2022-08-24 | 9.75 | $9.74 | 200 |
| 2022-08-23 | 9.76 | $9.75 | — |
| 2022-08-22 | 9.76 | $9.75 | 1800 |
| 2022-08-19 | 9.76 | $9.77 | 500 |
| 2022-08-18 | 9.76 | $9.78 | — |
| 2022-08-17 | 9.76 | $9.78 | 176800 |
| 2022-08-16 | 9.75 | $9.76 | — |
| 2022-08-15 | 9.75 | $9.76 | 600 |
| 2022-08-12 | 9.75 | $9.75 | 100 |
| 2022-08-11 | 9.75 | $9.75 | 56200 |
| 2022-08-10 | 9.76 | $9.75 | 9000 |
| 2022-08-09 | 9.76 | $9.75 | 3500 |
| 2022-08-08 | 9.76 | $9.76 | — |
| 2022-08-05 | 9.76 | $9.76 | 300 |
| 2022-08-04 | 9.76 | $9.77 | 100 |
| 2022-08-03 | 9.76 | $9.77 | — |
| 2022-08-02 | 9.76 | $9.77 | 5400 |
| 2022-08-01 | 9.76 | $9.76 | 5400 |
| 2022-07-29 | 9.76 | $9.74 | 188500 |
| 2022-07-28 | 9.77 | $9.73 | 497000 |
| 2022-07-27 | 9.78 | $9.78 | — |
| 2022-07-26 | 9.78 | $9.78 | — |
| 2022-07-25 | 9.78 | $9.78 | — |
| 2022-07-22 | 9.78 | $9.78 | — |
| 2022-07-21 | 9.78 | $9.78 | 11500 |
| 2022-07-20 | 9.78 | $9.77 | 24500 |
| 2022-07-19 | 9.78 | $9.78 | 400 |
| 2022-07-18 | 9.78 | $9.79 | 279400 |
| 2022-07-15 | 9.78 | $9.78 | — |
| 2022-07-14 | 9.78 | $9.78 | 200 |
| 2022-07-13 | 9.79 | $9.80 | 100 |
| 2022-07-12 | 9.78 | $9.79 | — |
| 2022-07-11 | 9.78 | $9.79 | 1200 |
| 2022-07-08 | 9.78 | $9.76 | 34100 |
| 2022-07-07 | 9.79 | $9.76 | 21300 |
| 2022-07-06 | 9.79 | $9.77 | 126100 |
| 2022-07-05 | 9.80 | $9.80 | — |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.77 | 9200 |
| 2022-06-29 | 9.80 | $9.77 | 38000 |
| 2022-06-28 | 9.81 | $9.78 | 9500 |
| 2022-06-27 | 9.82 | $9.81 | 300 |
| 2022-06-24 | 9.82 | $9.99 | 400 |
| 2022-06-23 | 9.78 | $9.80 | 100 |
| 2022-06-22 | 9.78 | $9.77 | 8400 |
| 2022-06-21 | 9.78 | $9.78 | 1300 |
| 2022-06-17 | 9.78 | $9.77 | 700 |
| 2022-06-16 | 9.78 | $9.78 | 400 |
| 2022-06-15 | 9.78 | $9.77 | — |
| 2022-06-14 | 9.79 | $9.77 | 6000 |
| 2022-06-13 | 9.79 | $9.80 | — |
| 2022-06-10 | 9.79 | $9.80 | 200 |
| 2022-06-09 | 9.79 | $9.80 | 21200 |
| 2022-06-08 | 9.79 | $9.78 | 48200 |
| 2022-06-07 | 9.79 | $9.78 | 24000 |
| 2022-06-06 | 9.79 | $9.79 | 3400 |
| 2022-06-03 | 9.79 | $9.80 | 200 |
| 2022-06-02 | 9.79 | $9.82 | 6300 |
| 2022-06-01 | 9.79 | $9.79 | 4200 |
| 2022-05-31 | 9.79 | $9.79 | 900 |
| 2022-05-27 | 9.79 | $9.78 | 1100 |
| 2022-05-26 | 9.79 | $9.80 | 100 |
| 2022-05-25 | 9.79 | $9.78 | — |
| 2022-05-24 | 9.79 | $9.78 | 4900 |
| 2022-05-23 | 9.80 | $9.80 | 20000 |
| 2022-05-20 | 9.80 | $9.78 | 4700 |
| 2022-05-19 | 9.80 | $9.78 | 10100 |
| 2022-05-18 | 9.81 | $9.78 | 1000 |
| 2022-05-17 | 9.81 | $9.81 | 507800 |
| 2022-05-16 | 9.82 | $9.78 | 1000 |
| 2022-05-13 | 9.82 | $9.80 | 13300 |
| 2022-05-12 | 9.83 | $9.78 | 185700 |
| 2022-05-11 | 9.84 | $9.80 | 2100 |
| 2022-05-10 | 9.85 | $9.89 | 200 |
| 2022-05-09 | 9.83 | $9.81 | 159000 |
| 2022-05-06 | 9.84 | $9.81 | 18900 |
| 2022-05-05 | 9.84 | $9.81 | 600 |
| 2022-05-04 | 9.85 | $9.81 | 5200 |
| 2022-05-03 | 9.86 | $9.82 | 300 |
| 2022-05-02 | 9.86 | $9.87 | 3500 |
| 2022-04-29 | 9.86 | $9.87 | 7000 |
| 2022-04-28 | 9.85 | $9.86 | 12000 |
| 2022-04-27 | 9.85 | $9.82 | 2000 |
| 2022-04-26 | 9.86 | $9.82 | 9700 |
| 2022-04-25 | 9.86 | $9.82 | 27100 |
| 2022-04-22 | 9.87 | $9.86 | — |
| 2022-04-21 | 9.86 | $9.86 | 39900 |
| 2022-04-20 | 9.86 | $9.81 | 9200 |
| 2022-04-19 | 9.87 | $9.81 | 8500 |
| 2022-04-18 | 9.88 | $9.84 | — |
| 2022-04-14 | 9.88 | $9.84 | 6600 |
| 2022-04-13 | 9.89 | $9.83 | 3000 |
| 2022-04-12 | 9.89 | $9.84 | 600 |
| 2022-04-11 | 9.90 | $9.85 | — |
| 2022-04-08 | 9.90 | $9.85 | 900 |
| 2022-04-07 | 9.90 | $10.00 | 900 |
| 2022-04-06 | 9.87 | $9.89 | — |
| 2022-04-05 | 9.86 | $9.89 | 102100 |
| 2022-04-04 | 9.85 | $9.89 | 5500 |
| 2022-04-01 | 9.84 | $9.81 | 1800 |
| 2022-03-31 | 9.84 | $9.88 | 10600 |
| 2022-03-30 | 9.82 | $9.87 | 170800 |
| 2022-03-29 | 9.80 | $9.87 | 1900 |
| 2022-03-28 | 9.78 | $9.88 | 59200 |
| 2022-03-25 | 9.76 | $9.87 | 509000 |
| 2022-03-24 | 9.73 | $9.86 | 100300 |
| 2022-03-23 | 9.71 | $9.85 | 368500 |
| 2022-03-22 | 9.67 | $9.82 | 1.5M |
| 2022-03-21 | 9.64 | $9.65 | — |
| 2022-03-18 | 9.65 | $9.65 | — |
| 2022-03-17 | 9.65 | $9.65 | — |
| 2022-03-16 | 9.65 | $9.65 | — |
| 2022-03-15 | 9.65 | $9.65 | — |
| 2022-03-14 | 9.66 | $9.65 | — |
| 2022-03-11 | 9.66 | $9.65 | — |
| 2022-03-10 | 9.66 | $9.65 | 322000 |
| 2022-03-09 | 9.67 | $9.65 | — |
| 2022-03-08 | 9.68 | $9.65 | 300 |
| 2022-03-07 | 9.68 | $9.69 | — |
| 2022-03-04 | 9.68 | $9.69 | 5000 |
| 2022-03-03 | 9.68 | $9.68 | — |
| 2022-03-02 | 9.69 | $9.68 | 400 |
| 2022-03-01 | 9.69 | $9.67 | 3200 |
| 2022-02-28 | 9.70 | $9.65 | — |
| 2022-02-25 | 9.71 | $9.65 | 100 |
| 2022-02-24 | 9.72 | $9.70 | — |
| 2022-02-23 | 9.73 | $9.70 | 100 |
| 2022-02-22 | 9.73 | $9.70 | 5100 |
| 2022-02-18 | 9.74 | $9.70 | 200 |
| 2022-02-17 | 9.75 | $9.74 | 100 |
| 2022-02-16 | 9.75 | $9.72 | 27300 |
| 2022-02-15 | 9.75 | $9.76 | 4700 |
| 2022-02-14 | 9.75 | $9.73 | — |
| 2022-02-11 | 9.75 | $9.73 | — |
| 2022-02-10 | 9.76 | $9.73 | 14300 |
| 2022-02-09 | 9.76 | $9.78 | 60200 |
| 2022-02-08 | 9.75 | $9.79 | — |
| 2022-02-07 | 9.74 | $9.79 | 17300 |
| 2022-02-04 | 9.73 | $9.83 | 4700 |
| 2022-02-03 | 9.71 | $9.83 | 200 |
| 2022-02-02 | 9.69 | $9.73 | — |
| 2022-02-01 | 9.68 | $9.73 | 9300 |
| 2022-01-31 | 9.67 | $9.72 | 4100 |
| 2022-01-28 | 9.67 | $9.65 | — |
| 2022-01-27 | 9.67 | $9.65 | 600 |
| 2022-01-26 | 9.68 | $9.65 | 700 |
| 2022-01-25 | 9.69 | $9.64 | 600 |
| 2022-01-24 | 9.71 | $9.64 | 1000 |
| 2022-01-21 | 9.72 | $9.70 | 1100 |
| 2022-01-20 | 9.73 | $9.74 | — |
| 2022-01-19 | 9.73 | $9.74 | 200 |
| 2022-01-18 | 9.72 | $9.74 | 11100 |
| 2022-01-14 | 9.72 | $9.69 | — |
| 2022-01-13 | 9.73 | $9.69 | — |
| 2022-01-12 | 9.74 | $9.69 | — |
| 2022-01-11 | 9.75 | $9.69 | 200 |
| 2022-01-10 | 9.76 | $9.76 | 3900 |
| 2022-01-07 | 9.76 | $9.78 | 1500 |
| 2022-01-06 | 9.76 | $9.76 | 316900 |
| 2022-01-05 | 9.76 | $9.76 | — |
| 2022-01-04 | 9.76 | $9.76 | — |
| 2022-01-03 | 9.76 | $9.76 | — |
| 2021-12-31 | 9.75 | $9.76 | 1200 |
| 2021-12-30 | 9.75 | $9.76 | 300 |
| 2021-12-29 | 9.75 | $9.74 | 100 |
| 2021-12-28 | 9.75 | $9.75 | — |
| 2021-12-27 | 9.75 | $9.75 | — |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 46700 |
| 2021-12-21 | 9.75 | $9.75 | 3200 |
| 2021-12-20 | 9.75 | $9.71 | 300 |
| 2021-12-17 | 9.76 | $9.76 | — |
| 2021-12-16 | 9.76 | $9.76 | — |
| 2021-12-15 | 9.76 | $9.76 | 600 |
| 2021-12-14 | 9.76 | $9.78 | 6000 |
| 2021-12-13 | 9.76 | $9.78 | — |
| 2021-12-10 | 9.75 | $9.78 | — |
| 2021-12-09 | 9.74 | $9.78 | 4000 |
| 2021-12-08 | 9.74 | $9.70 | — |
| 2021-12-07 | 9.74 | $9.70 | — |
| 2021-12-06 | 9.75 | $9.70 | 300 |
| 2021-12-03 | 9.76 | $9.79 | — |
| 2021-12-02 | 9.76 | $9.79 | — |
| 2021-12-01 | 9.75 | $9.79 | 200 |
| 2021-11-30 | 9.74 | $9.76 | 100 |
| 2021-11-29 | 9.73 | $9.76 | 300 |
| 2021-11-26 | 9.73 | $9.74 | 500 |
| 2021-11-24 | 9.73 | $9.78 | 1200 |
| 2021-11-23 | 9.71 | $9.74 | 13900 |
| 2021-11-22 | 9.71 | $9.71 | 600 |
| 2021-11-19 | 9.71 | $9.71 | 2600 |
| 2021-11-18 | 9.71 | $9.71 | 14600 |
| 2021-11-17 | 9.72 | $9.71 | — |
| 2021-11-16 | 9.72 | $9.71 | 225800 |
| 2021-11-15 | 9.72 | $9.72 | 1200 |
| 2021-11-12 | 9.72 | $9.70 | 1500 |
| 2021-11-11 | 9.73 | $9.72 | 524500 |
| 2021-11-10 | 9.73 | $9.72 | 1100 |
| 2021-11-09 | 9.74 | $9.71 | 567600 |
| 2021-11-08 | 9.74 | $9.73 | — |
| 2021-11-05 | 9.75 | $9.73 | 1700 |
| 2021-11-04 | 9.75 | $9.72 | 121400 |
| 2021-11-03 | 9.76 | $9.71 | 500 |
| 2021-11-02 | 9.76 | $9.75 | — |
| 2021-11-01 | 9.77 | $9.75 | — |
| 2021-10-29 | 9.77 | $9.75 | 75400 |
| 2021-10-28 | 9.77 | $9.77 | 1700 |
| 2021-10-27 | 9.77 | $9.78 | 19800 |
| 2021-10-26 | 9.77 | $9.78 | 6000 |
| 2021-10-25 | 9.77 | $9.73 | 1300 |
| 2021-10-22 | 9.77 | $9.68 | 900 |
| 2021-10-21 | 9.79 | $9.75 | — |
| 2021-10-20 | 9.80 | $9.75 | — |
| 2021-10-19 | 9.81 | $9.75 | 205100 |
| 2021-10-18 | 9.81 | $9.75 | 33500 |
| 2021-10-15 | 9.82 | $10.00 | 123500 |
| 2021-10-14 | 9.78 | $10.00 | 384100 |
| 2021-10-13 | 9.73 | $9.75 | 1300 |
| 2021-10-12 | 9.73 | $9.70 | 3900 |
| 2021-10-11 | 9.73 | $9.70 | — |
| 2021-10-08 | 9.74 | $9.70 | 1900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
2.93
2026-07-17
Close Price
$2.88
Vol: 46903
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.36
Average
8.27
Maximum
13.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.93 | $2.88 | 46903 |
| 2026-07-16 | 2.88 | $2.85 | 61409 |
| 2026-07-15 | 2.83 | $2.90 | 81502 |
| 2026-07-14 | 2.75 | $2.87 | 57838 |
| 2026-07-13 | 2.65 | $2.68 | 89700 |
| 2026-07-10 | 2.59 | $2.59 | 71542 |
| 2026-07-09 | 2.54 | $2.54 | 73602 |
| 2026-07-08 | 2.49 | $2.62 | 48600 |
| 2026-07-07 | 2.40 | $2.52 | 61628 |
| 2026-07-06 | 2.32 | $2.47 | 82500 |
| 2026-07-02 | 2.24 | $2.24 | 47756 |
| 2026-07-01 | 2.21 | $2.13 | 136200 |
| 2026-06-30 | 2.20 | $2.22 | 48343 |
| 2026-06-29 | 2.17 | $2.28 | 79293 |
| 2026-06-26 | 2.10 | $2.24 | 22570 |
| 2026-06-25 | 2.03 | $2.19 | 68754 |
| 2026-06-24 | 1.96 | $2.18 | 126347 |
| 2026-06-23 | 1.88 | $2.11 | 122703 |
| 2026-06-22 | 1.81 | $1.98 | 82613 |
| 2026-06-18 | 1.76 | $1.93 | 115819 |
| 2026-06-17 | 1.71 | $1.71 | 19900 |
| 2026-06-16 | 1.73 | $1.74 | 59842 |
| 2026-06-15 | 1.73 | $1.82 | 51300 |
| 2026-06-12 | 1.72 | $1.70 | 51716 |
| 2026-06-11 | 1.74 | $1.66 | 84481 |
| 2026-06-10 | 1.79 | $1.75 | 44527 |
| 2026-06-09 | 1.81 | $1.77 | 125418 |
| 2026-06-08 | 1.83 | $1.72 | 77232 |
| 2026-06-05 | 1.87 | $1.80 | 97441 |
| 2026-06-04 | 1.90 | $1.90 | 207628 |
| 2026-06-03 | 1.91 | $1.80 | 132948 |
| 2026-06-02 | 1.94 | $1.80 | 108446 |
| 2026-06-01 | 1.98 | $1.84 | 201718 |
| 2026-05-29 | 2.02 | $1.86 | 202633 |
| 2026-05-28 | 2.06 | $1.97 | 61411 |
| 2026-05-27 | 2.07 | $2.03 | 113097 |
| 2026-05-26 | 2.07 | $1.99 | 487866 |
| 2026-05-22 | 2.07 | $1.94 | 107612 |
| 2026-05-21 | 2.09 | $1.95 | 150841 |
| 2026-05-20 | 2.11 | $2.11 | 143001 |
| 2026-05-19 | 2.09 | $2.09 | 108637 |
| 2026-05-18 | 2.06 | $2.12 | 305300 |
| 2026-05-15 | 2.01 | $2.03 | 360300 |
| 2026-05-14 | 1.99 | $2.18 | 607900 |
| 2026-05-13 | 1.90 | $1.94 | 1.5M |
| 2026-05-12 | 1.88 | $2.06 | 52.7M |
| 2026-05-11 | 1.81 | $1.75 | 55571 |
| 2026-05-08 | 1.82 | $1.82 | 58200 |
| 2026-05-07 | 1.81 | $1.79 | 24888 |
| 2026-05-06 | 1.81 | $1.83 | 62700 |
| 2026-05-05 | 1.80 | $1.75 | 46657 |
| 2026-05-04 | 1.81 | $1.76 | 33960 |
| 2026-05-01 | 1.82 | $1.77 | 24304 |
| 2026-04-30 | 1.83 | $1.77 | 85349 |
| 2026-04-29 | 1.84 | $1.73 | 23905 |
| 2026-04-28 | 1.87 | $1.79 | 37052 |
| 2026-04-27 | 1.88 | $1.85 | 67012 |
| 2026-04-24 | 1.88 | $1.82 | 37500 |
| 2026-04-23 | 1.89 | $1.85 | 56931 |
| 2026-04-22 | 1.88 | $1.97 | 48800 |
| 2026-04-21 | 1.84 | $2.01 | 113078 |
| 2026-04-20 | 1.78 | $1.92 | 29600 |
| 2026-04-17 | 1.73 | $1.82 | 64514 |
| 2026-04-16 | 1.70 | $1.87 | 39971 |
| 2026-04-15 | 1.65 | $1.93 | 69124 |
| 2026-04-14 | 1.57 | $1.83 | 79838 |
| 2026-04-13 | 1.52 | $1.92 | 152364 |
| 2026-04-10 | 1.42 | $1.70 | 269440 |
| 2026-04-09 | 1.37 | $1.48 | 355200 |
| 2026-04-08 | 1.39 | $1.65 | 5.5M |
| 2026-04-07 | 1.36 | $1.40 | 74533 |
| 2026-04-06 | 1.42 | $1.44 | 29162 |
| 2026-04-02 | 1.47 | $1.43 | 83920 |
| 2026-04-01 | 1.55 | $1.45 | 76800 |
| 2026-03-31 | 1.64 | $1.48 | 89200 |
| 2026-03-30 | 1.74 | $1.62 | 53300 |
| 2026-03-27 | 1.82 | $1.66 | 73826 |
| 2026-03-26 | 1.92 | $1.75 | 31505 |
| 2026-03-25 | 2.01 | $1.70 | 117001 |
| 2026-03-24 | 2.14 | $1.98 | 61320 |
| 2026-03-23 | 2.21 | $2.16 | 37300 |
| 2026-03-20 | 2.23 | $1.97 | 122200 |
| 2026-03-19 | 2.33 | $2.31 | 18422 |
| 2026-03-18 | 2.34 | $2.36 | 19500 |
| 2026-03-17 | 2.34 | $2.24 | 64300 |
| 2026-03-16 | 2.37 | $2.42 | 28748 |
| 2026-03-13 | 2.36 | $2.35 | 28827 |
| 2026-03-12 | 2.36 | $2.38 | 24900 |
| 2026-03-11 | 2.36 | $2.40 | 16937 |
| 2026-03-10 | 2.35 | $2.42 | 13200 |
| 2026-03-09 | 2.34 | $2.40 | 33488 |
| 2026-03-06 | 2.32 | $2.36 | 32006 |
| 2026-03-05 | 2.32 | $2.40 | 78152 |
| 2026-03-04 | 2.31 | $2.23 | 29029 |
| 2026-03-03 | 2.35 | $2.20 | 67887 |
| 2026-03-02 | 2.41 | $2.27 | 70200 |
| 2026-02-27 | 2.47 | $2.41 | 48738 |
| 2026-02-26 | 2.49 | $2.44 | 19000 |
| 2026-02-25 | 2.51 | $2.46 | 32500 |
| 2026-02-24 | 2.52 | $2.42 | 10433 |
| 2026-02-23 | 2.55 | $2.44 | 12929 |
| 2026-02-20 | 2.59 | $2.51 | 19400 |
| 2026-02-19 | 2.61 | $2.44 | 39989 |
| 2026-02-18 | 2.65 | $2.69 | 15600 |
| 2026-02-17 | 2.63 | $2.67 | 19600 |
| 2026-02-13 | 2.60 | $2.60 | 28800 |
| 2026-02-12 | 2.60 | $2.52 | 31423 |
| 2026-02-11 | 2.61 | $2.76 | 79800 |
| 2026-02-10 | 2.56 | $2.74 | 96835 |
| 2026-02-09 | 2.50 | $2.72 | 196686 |
| 2026-02-06 | 2.44 | $2.45 | 61222 |
| 2026-02-05 | 2.45 | $2.37 | 49676 |
| 2026-02-04 | 2.48 | $2.46 | 34333 |
| 2026-02-03 | 2.50 | $2.40 | 74100 |
| 2026-02-02 | 2.55 | $2.50 | 277020 |
| 2026-01-30 | 2.58 | $2.86 | 473144 |
| 2026-01-29 | 2.49 | $2.35 | 94647 |
| 2026-01-28 | 2.56 | $2.40 | 188749 |
| 2026-01-27 | 2.62 | $2.62 | 32400 |
| 2026-01-26 | 2.64 | $2.68 | 57084 |
| 2026-01-23 | 2.63 | $2.71 | 65511 |
| 2026-01-22 | 2.62 | $2.84 | 44300 |
| 2026-01-21 | 2.57 | $2.72 | 52342 |
| 2026-01-20 | 2.55 | $2.76 | 47184 |
| 2026-01-16 | 2.51 | $2.88 | 125628 |
| 2026-01-15 | 2.43 | $2.69 | 49262 |
| 2026-01-14 | 2.40 | $2.52 | 139719 |
| 2026-01-13 | 2.42 | $2.47 | 131738 |
| 2026-01-12 | 2.47 | $2.62 | 102915 |
| 2026-01-09 | 2.48 | $2.65 | 153900 |
| 2026-01-08 | 2.49 | $2.81 | 3.2M |
| 2026-01-07 | 2.46 | $2.66 | 115000 |
| 2026-01-06 | 2.48 | $2.91 | 204300 |
| 2026-01-05 | 2.43 | $2.73 | 77723 |
| 2026-01-02 | 2.43 | $2.67 | 58820 |
| 2025-12-31 | 2.46 | $2.52 | 52947 |
| 2025-12-30 | 2.56 | $2.58 | 103138 |
| 2025-12-29 | 2.66 | $2.75 | 187747 |
| 2025-12-26 | 2.74 | $3.48 | 355300 |
| 2025-12-24 | 2.61 | $3.06 | 288000 |
| 2025-12-23 | 2.59 | $2.56 | 182682 |
| 2025-12-22 | 2.74 | $2.60 | 367400 |
| 2025-12-19 | 2.92 | $2.24 | 885263 |
| 2025-12-18 | 3.26 | $2.13 | 242500 |
| 2025-12-17 | 3.71 | $2.19 | 851622 |
| 2025-12-16 | 4.25 | $2.98 | 395150 |
| 2025-12-15 | 4.65 | $3.51 | 125325 |
| 2025-12-12 | 4.97 | $4.14 | 55472 |
| 2025-12-11 | 5.16 | $4.65 | 102000 |
| 2025-12-10 | 5.22 | $4.80 | 192900 |
| 2025-12-09 | 5.23 | $4.31 | 113690 |
| 2025-12-08 | 5.40 | $4.27 | 345505 |
| 2025-12-05 | 5.61 | $5.76 | 107300 |
| 2025-12-04 | 5.37 | $5.70 | 196000 |
| 2025-12-03 | 5.10 | $5.41 | 577344 |
| 2025-12-02 | 4.84 | $6.40 | 1.4M |
| 2025-12-01 | 4.22 | $7.88 | 27.4M |
| 2025-11-28 | 2.98 | $3.24 | 9803 |
| 2025-11-26 | 2.94 | $3.15 | 72000 |
| 2025-11-25 | 2.93 | $3.00 | 13305 |
| 2025-11-24 | 2.97 | $3.01 | 16200 |
| 2025-11-21 | 3.02 | $3.09 | 18848 |
| 2025-11-20 | 3.06 | $3.02 | 28717 |
| 2025-11-19 | 3.13 | $3.13 | 13400 |
| 2025-11-18 | 3.19 | $3.20 | 18000 |
| 2025-11-17 | 3.25 | $3.24 | 53100 |
| 2025-11-14 | 3.32 | $3.31 | 37100 |
| 2025-11-13 | 3.38 | $3.41 | 28500 |
| 2025-11-12 | 3.42 | $3.64 | 27676 |
| 2025-11-11 | 3.41 | $3.65 | 8642 |
| 2025-11-10 | 3.40 | $3.59 | 11068 |
| 2025-11-07 | 3.42 | $3.55 | 48900 |
| 2025-11-06 | 3.45 | $3.55 | 20908 |
| 2025-11-05 | 3.49 | $3.53 | 12000 |
| 2025-11-04 | 3.56 | $3.45 | 39908 |
| 2025-11-03 | 3.68 | $3.60 | 57600 |
| 2025-10-31 | 3.77 | $3.62 | 31700 |
| 2025-10-30 | 3.89 | $3.54 | 64955 |
| 2025-10-29 | 4.06 | $3.85 | 43819 |
| 2025-10-28 | 4.17 | $4.05 | 40025 |
| 2025-10-27 | 4.25 | $4.22 | 23100 |
| 2025-10-24 | 4.30 | $4.22 | 63200 |
| 2025-10-23 | 4.36 | $4.17 | 41040 |
| 2025-10-22 | 4.45 | $4.42 | 37900 |
| 2025-10-21 | 4.48 | $4.50 | 9200 |
| 2025-10-20 | 4.49 | $4.44 | 27493 |
| 2025-10-17 | 4.53 | $4.30 | 20365 |
| 2025-10-16 | 4.62 | $4.40 | 45900 |
| 2025-10-15 | 4.70 | $4.62 | 33500 |
| 2025-10-14 | 4.73 | $4.47 | 35656 |
| 2025-10-13 | 4.82 | $4.47 | 31368 |
| 2025-10-10 | 4.92 | $4.75 | 30786 |
| 2025-10-09 | 4.95 | $5.11 | 43300 |
| 2025-10-08 | 4.88 | $4.84 | 101488 |
| 2025-10-07 | 4.88 | $5.14 | 27293 |
| 2025-10-06 | 4.78 | $5.08 | 44811 |
| 2025-10-03 | 4.67 | $4.65 | 29100 |
| 2025-10-02 | 4.68 | $4.87 | 7200 |
| 2025-10-01 | 4.63 | $4.90 | 13047 |
| 2025-09-30 | 4.55 | $4.63 | 23039 |
| 2025-09-29 | 4.55 | $4.53 | 16200 |
| 2025-09-26 | 4.57 | $4.51 | 18400 |
| 2025-09-25 | 4.61 | $4.53 | 37024 |
| 2025-09-24 | 4.65 | $4.56 | 22785 |
| 2025-09-23 | 4.70 | $4.53 | 16105 |
| 2025-09-22 | 4.76 | $4.69 | 12955 |
| 2025-09-19 | 4.79 | $4.72 | 11623 |
| 2025-09-18 | 4.81 | $4.66 | 29632 |
| 2025-09-17 | 4.86 | $4.89 | 69700 |
| 2025-09-16 | 4.85 | $4.75 | 25150 |
| 2025-09-15 | 4.88 | $4.82 | 28029 |
| 2025-09-12 | 4.90 | $4.93 | 17700 |
| 2025-09-11 | 4.88 | $4.62 | 92644 |
| 2025-09-10 | 4.96 | $4.89 | 20703 |
| 2025-09-09 | 4.97 | $4.96 | 7200 |
| 2025-09-08 | 4.96 | $4.90 | 7253 |
| 2025-09-05 | 4.96 | $4.88 | 21481 |
| 2025-09-04 | 4.97 | $4.93 | 13911 |
| 2025-09-03 | 4.97 | $4.92 | 58037 |
| 2025-09-02 | 4.97 | $5.09 | 29993 |
| 2025-08-29 | 4.92 | $5.06 | 21736 |
| 2025-08-28 | 4.87 | $5.15 | 38606 |
| 2025-08-27 | 4.77 | $5.16 | 51400 |
| 2025-08-26 | 4.66 | $4.90 | 14482 |
| 2025-08-25 | 4.60 | $4.81 | 15108 |
| 2025-08-22 | 4.56 | $4.84 | 35400 |
| 2025-08-21 | 4.51 | $4.57 | 24800 |
| 2025-08-20 | 4.53 | $4.58 | 27812 |
| 2025-08-19 | 4.56 | $4.59 | 38200 |
| 2025-08-18 | 4.60 | $4.84 | 20491 |
| 2025-08-15 | 4.57 | $4.77 | 26903 |
| 2025-08-14 | 4.55 | $4.84 | 78986 |
| 2025-08-13 | 4.52 | $4.72 | 32436 |
| 2025-08-12 | 4.53 | $4.59 | 138286 |
| 2025-08-11 | 4.58 | $4.47 | 44300 |
| 2025-08-08 | 4.69 | $4.35 | 99226 |
| 2025-08-07 | 4.86 | $4.58 | 96795 |
| 2025-08-06 | 5.01 | $5.03 | 136700 |
| 2025-08-05 | 5.04 | $5.02 | 97929 |
| 2025-08-04 | 5.09 | $5.07 | 38500 |
| 2025-08-01 | 5.14 | $4.72 | 82723 |
| 2025-07-31 | 5.31 | $5.05 | 83300 |
| 2025-07-30 | 5.41 | $5.06 | 30515 |
| 2025-07-29 | 5.54 | $5.25 | 35603 |
| 2025-07-28 | 5.63 | $5.48 | 34673 |
| 2025-07-25 | 5.67 | $5.29 | 64843 |
| 2025-07-24 | 5.78 | $5.53 | 35046 |
| 2025-07-23 | 5.83 | $5.53 | 53815 |
| 2025-07-22 | 5.90 | $5.74 | 41600 |
| 2025-07-21 | 5.91 | $5.76 | 51042 |
| 2025-07-18 | 5.92 | $5.88 | 37423 |
| 2025-07-17 | 5.88 | $5.92 | 27734 |
| 2025-07-16 | 5.83 | $5.71 | 20833 |
| 2025-07-15 | 5.82 | $5.64 | 27502 |
| 2025-07-14 | 5.83 | $5.80 | 40200 |
| 2025-07-11 | 5.80 | $5.94 | 49627 |
| 2025-07-10 | 5.71 | $5.82 | 57600 |
| 2025-07-09 | 5.63 | $5.50 | 30743 |
| 2025-07-08 | 5.64 | $5.57 | 46139 |
| 2025-07-07 | 5.63 | $5.64 | 65504 |
| 2025-07-03 | 5.59 | $6.27 | 46716 |
| 2025-07-02 | 5.34 | $6.00 | 127431 |
| 2025-07-01 | 5.12 | $5.56 | 41701 |
| 2025-06-30 | 5.00 | $5.47 | 134325 |
| 2025-06-27 | 4.88 | $5.03 | 23300 |
| 2025-06-26 | 4.89 | $5.03 | 58711 |
| 2025-06-25 | 4.89 | $4.97 | 45126 |
| 2025-06-24 | 4.93 | $5.14 | 95500 |
| 2025-06-23 | 4.92 | $5.12 | 69400 |
| 2025-06-20 | 4.92 | $5.20 | 149400 |
| 2025-06-18 | 4.90 | $5.18 | 43003 |
| 2025-06-17 | 4.89 | $5.02 | 67249 |
| 2025-06-16 | 4.94 | $5.42 | 50832 |
| 2025-06-13 | 4.87 | $5.00 | 82848 |
| 2025-06-12 | 4.94 | $5.31 | 23504 |
| 2025-06-11 | 4.93 | $5.41 | 34437 |
| 2025-06-10 | 4.89 | $5.34 | 32343 |
| 2025-06-09 | 4.87 | $5.23 | 74100 |
| 2025-06-06 | 4.90 | $5.65 | 80941 |
| 2025-06-05 | 4.81 | $4.99 | 42327 |
| 2025-06-04 | 4.92 | $4.98 | 51735 |
| 2025-06-03 | 5.07 | $4.91 | 64940 |
| 2025-06-02 | 5.29 | $4.93 | 115342 |
| 2025-05-30 | 5.55 | $5.00 | 200313 |
| 2025-05-29 | 5.86 | $5.06 | 160156 |
| 2025-05-28 | 6.23 | $5.59 | 107450 |
| 2025-05-27 | 6.51 | $6.20 | 112981 |
| 2025-05-23 | 6.67 | $6.51 | 199504 |
| 2025-05-22 | 6.76 | $7.40 | 414603 |
| 2025-05-21 | 6.59 | $6.01 | 58058 |
| 2025-05-20 | 6.83 | $6.12 | 58000 |
| 2025-05-19 | 7.08 | $6.23 | 58708 |
| 2025-05-16 | 7.36 | $6.61 | 56536 |
| 2025-05-15 | 7.57 | $6.12 | 61900 |
| 2025-05-14 | 7.98 | $6.00 | 138534 |
| 2025-05-13 | 8.51 | $7.67 | 73200 |
| 2025-05-12 | 8.61 | $8.52 | 75849 |
| 2025-05-09 | 8.45 | $8.88 | 268600 |
| 2025-05-08 | 8.13 | $7.80 | 20700 |
| 2025-05-07 | 8.08 | $7.75 | 18800 |
| 2025-05-06 | 8.01 | $7.78 | 24809 |
| 2025-05-05 | 7.91 | $7.59 | 7821 |
| 2025-05-02 | 7.83 | $7.75 | 32004 |
| 2025-05-01 | 7.67 | $7.48 | 48766 |
| 2025-04-30 | 7.56 | $7.01 | 55629 |
| 2025-04-29 | 7.55 | $7.40 | 23400 |
| 2025-04-28 | 7.41 | $7.44 | 40244 |
| 2025-04-25 | 7.22 | $7.90 | 74600 |
| 2025-04-24 | 6.82 | $7.35 | 49612 |
| 2025-04-23 | 6.51 | $7.56 | 213304 |
| 2025-04-22 | 6.05 | $7.37 | 95376 |
| 2025-04-21 | 5.55 | $6.05 | 12200 |
| 2025-04-17 | 5.36 | $5.84 | 24145 |
| 2025-04-16 | 5.20 | $6.10 | 55541 |
| 2025-04-15 | 4.92 | $5.19 | 61015 |
| 2025-04-14 | 4.86 | $5.50 | 61500 |
| 2025-04-11 | 4.71 | $4.97 | 51229 |
| 2025-04-10 | 4.69 | $4.88 | 11300 |
| 2025-04-09 | 4.71 | $5.28 | 35426 |
| 2025-04-08 | 4.62 | $4.37 | 28010 |
| 2025-04-07 | 4.79 | $4.60 | 47533 |
| 2025-04-04 | 4.95 | $4.47 | 67643 |
| 2025-04-03 | 5.18 | $4.90 | 55900 |
| 2025-04-02 | 5.34 | $5.55 | 19419 |
| 2025-04-01 | 5.33 | $5.43 | 28443 |
| 2025-03-31 | 5.36 | $5.08 | 32000 |
| 2025-03-28 | 5.52 | $5.16 | 40800 |
| 2025-03-27 | 5.69 | $5.43 | 34306 |
| 2025-03-26 | 5.82 | $5.67 | 32500 |
| 2025-03-25 | 5.91 | $5.80 | 22900 |
| 2025-03-24 | 5.98 | $6.18 | 38720 |
| 2025-03-21 | 5.94 | $6.04 | 20800 |
| 2025-03-20 | 5.96 | $5.75 | 16506 |
| 2025-03-19 | 6.07 | $5.88 | 41124 |
| 2025-03-18 | 6.16 | $6.10 | 35903 |
| 2025-03-17 | 6.22 | $6.58 | 26700 |
| 2025-03-14 | 6.13 | $6.53 | 14600 |
| 2025-03-13 | 6.06 | $6.15 | 22000 |
| 2025-03-12 | 6.09 | $6.44 | 28549 |
| 2025-03-11 | 6.04 | $6.15 | 57746 |
| 2025-03-10 | 6.08 | $6.00 | 41864 |
| 2025-03-07 | 6.19 | $6.77 | 36513 |
| 2025-03-06 | 6.08 | $5.95 | 34800 |
| 2025-03-05 | 6.22 | $6.20 | 45800 |
| 2025-03-04 | 6.31 | $6.27 | 55813 |
| 2025-03-03 | 6.42 | $6.73 | 42709 |
| 2025-02-28 | 6.41 | $6.71 | 8816 |
| 2025-02-27 | 6.41 | $6.94 | 33500 |
| 2025-02-26 | 6.35 | $7.11 | 53600 |
| 2025-02-25 | 6.23 | $6.10 | 33331 |
| 2025-02-24 | 6.42 | $6.02 | 48524 |
| 2025-02-21 | 6.69 | $6.32 | 55150 |
| 2025-02-20 | 6.93 | $6.82 | 28200 |
| 2025-02-19 | 7.07 | $7.03 | 34300 |
| 2025-02-18 | 7.19 | $7.27 | 52900 |
| 2025-02-14 | 7.27 | $7.18 | 36000 |
| 2025-02-13 | 7.40 | $7.50 | 33547 |
| 2025-02-12 | 7.47 | $7.03 | 111600 |
| 2025-02-11 | 7.70 | $7.56 | 33358 |
| 2025-02-10 | 7.83 | $7.51 | 31900 |
| 2025-02-07 | 8.01 | $7.50 | 110815 |
| 2025-02-06 | 8.24 | $7.90 | 41527 |
| 2025-02-05 | 8.39 | $7.86 | 56875 |
| 2025-02-04 | 8.60 | $8.42 | 64700 |
| 2025-02-03 | 8.68 | $8.16 | 42646 |
| 2025-01-31 | 8.86 | $8.56 | 30600 |
| 2025-01-30 | 8.95 | $8.90 | 55200 |
| 2025-01-29 | 8.95 | $8.51 | 33700 |
| 2025-01-28 | 9.09 | $8.87 | 33000 |
| 2025-01-27 | 9.13 | $9.02 | 99300 |
| 2025-01-24 | 9.15 | $9.55 | 62900 |
| 2025-01-23 | 8.99 | $9.56 | 88757 |
| 2025-01-22 | 8.80 | $9.57 | 105430 |
| 2025-01-21 | 8.57 | $9.15 | 186018 |
| 2025-01-17 | 8.43 | $9.82 | 153800 |
| 2025-01-16 | 8.05 | $8.94 | 126709 |
| 2025-01-15 | 7.87 | $8.96 | 102120 |
| 2025-01-14 | 7.66 | $7.72 | 74155 |
| 2025-01-13 | 7.82 | $7.20 | 186041 |
| 2025-01-10 | 8.18 | $8.73 | 118814 |
| 2025-01-08 | 8.15 | $8.90 | 100110 |
| 2025-01-07 | 8.07 | $8.89 | 99700 |
| 2025-01-06 | 7.99 | $8.91 | 114020 |
| 2025-01-03 | 7.90 | $8.64 | 52421 |
| 2025-01-02 | 7.90 | $8.50 | 85318 |
| 2024-12-31 | 7.96 | $8.89 | 92347 |
| 2024-12-30 | 7.92 | $8.86 | 347081 |
| 2024-12-27 | 7.91 | $8.50 | 55500 |
| 2024-12-26 | 8.03 | $8.41 | 159697 |
| 2024-12-24 | 8.22 | $7.70 | 94651 |
| 2024-12-23 | 8.70 | $6.89 | 140447 |
| 2024-12-20 | 9.56 | $8.19 | 94865 |
| 2024-12-19 | 10.21 | $8.36 | 111283 |
| 2024-12-18 | 10.96 | $8.31 | 221886 |
| 2024-12-17 | 11.89 | $9.57 | 252754 |
| 2024-12-16 | 12.63 | $10.67 | 286621 |
| 2024-12-13 | 13.17 | $12.03 | 346266 |
| 2024-12-12 | 13.38 | $13.60 | 345422 |
| 2024-12-11 | 13.14 | $13.35 | 450213 |
| 2024-12-10 | 12.91 | $12.24 | 88400 |
| 2024-12-09 | 12.97 | $13.40 | 102900 |
| 2024-12-06 | 12.66 | $13.88 | 246100 |
| 2024-12-05 | 12.13 | $13.50 | 262200 |
| 2024-12-04 | 11.59 | $12.52 | 772800 |
| 2024-12-03 | 11.23 | $11.04 | 161600 |
| 2024-12-02 | 11.27 | $11.12 | 205600 |
| 2024-11-29 | 11.28 | $10.94 | 35500 |
| 2024-11-27 | 11.36 | $10.95 | 51300 |
| 2024-11-26 | 11.44 | $11.35 | 75400 |
| 2024-11-25 | 11.41 | $11.40 | 76000 |
| 2024-11-22 | 11.35 | $11.42 | 51100 |
| 2024-11-21 | 11.27 | $11.52 | 93700 |
| 2024-11-20 | 11.13 | $11.25 | 464300 |
| 2024-11-19 | 11.05 | $11.23 | 438000 |
| 2024-11-18 | 10.96 | $11.10 | 66600 |
| 2024-11-15 | 10.88 | $11.11 | 40900 |
| 2024-11-14 | 10.78 | $11.15 | 116800 |
| 2024-11-13 | 10.64 | $10.76 | 373000 |
| 2024-11-12 | 10.60 | $10.60 | 5900 |
| 2024-11-11 | 10.60 | $10.59 | — |
| 2024-11-08 | 10.60 | $10.59 | — |
| 2024-11-07 | 10.60 | $10.59 | — |
| 2024-11-06 | 10.60 | $10.59 | — |
| 2024-11-05 | 10.60 | $10.59 | — |
| 2024-11-04 | 10.60 | $10.59 | — |
| 2024-11-01 | 10.60 | $10.59 | 100 |
| 2024-10-31 | 10.60 | $10.55 | 500 |
| 2024-10-30 | 10.61 | $10.60 | — |
| 2024-10-29 | 10.61 | $10.60 | — |
| 2024-10-28 | 10.61 | $10.60 | 400 |
| 2024-10-25 | 10.61 | $10.60 | — |
| 2024-10-24 | 10.60 | $10.60 | — |
| 2024-10-23 | 10.60 | $10.60 | 500 |
| 2024-10-22 | 10.59 | $10.60 | 100 |
| 2024-10-21 | 10.58 | $10.60 | 2200 |
| 2024-10-18 | 10.57 | $10.60 | 500 |
| 2024-10-17 | 10.56 | $10.54 | 400 |
| 2024-10-16 | 10.56 | $10.55 | — |
| 2024-10-15 | 10.56 | $10.55 | 4100 |
| 2024-10-14 | 10.56 | $10.55 | 7300 |
| 2024-10-11 | 10.56 | $10.55 | 2600 |
| 2024-10-10 | 10.56 | $10.55 | — |
| 2024-10-09 | 10.56 | $10.55 | — |
| 2024-10-08 | 10.55 | $10.55 | — |
| 2024-10-07 | 10.55 | $10.55 | 5300 |
| 2024-10-04 | 10.54 | $10.55 | 300 |
| 2024-10-03 | 10.54 | $10.55 | 300 |
| 2024-10-02 | 10.53 | $10.52 | 4100 |
| 2024-10-01 | 10.53 | $10.55 | 5100 |
| 2024-09-30 | 10.52 | $10.53 | 800 |
| 2024-09-27 | 10.52 | $10.53 | 500 |
| 2024-09-26 | 10.51 | $10.51 | 5800 |
| 2024-09-25 | 10.51 | $10.52 | — |
| 2024-09-24 | 10.50 | $10.52 | 200 |
| 2024-09-23 | 10.50 | $10.52 | 500 |
| 2024-09-20 | 10.49 | $10.49 | 300 |
| 2024-09-19 | 10.49 | $10.49 | — |
| 2024-09-18 | 10.49 | $10.49 | — |
| 2024-09-17 | 10.49 | $10.49 | — |
| 2024-09-16 | 10.49 | $10.49 | — |
| 2024-09-13 | 10.49 | $10.49 | — |
| 2024-09-12 | 10.49 | $10.49 | — |
| 2024-09-11 | 10.49 | $10.49 | — |
| 2024-09-10 | 10.49 | $10.49 | — |
| 2024-09-09 | 10.49 | $10.49 | — |
| 2024-09-06 | 10.49 | $10.49 | — |
| 2024-09-05 | 10.49 | $10.49 | — |
| 2024-09-04 | 10.49 | $10.49 | — |
| 2024-09-03 | 10.49 | $10.49 | — |
| 2024-08-30 | 10.49 | $10.49 | 100 |
| 2024-08-29 | 10.49 | $10.49 | 1200 |
| 2024-08-28 | 10.49 | $10.49 | — |
| 2024-08-27 | 10.49 | $10.49 | — |
| 2024-08-26 | 10.49 | $10.49 | — |
| 2024-08-23 | 10.50 | $10.49 | — |
| 2024-08-22 | 10.50 | $10.49 | — |
| 2024-08-21 | 10.51 | $10.49 | 1200 |
| 2024-08-20 | 10.51 | $10.51 | — |
| 2024-08-19 | 10.51 | $10.51 | 1100 |
| 2024-08-16 | 10.52 | $10.50 | 31200 |
| 2024-08-15 | 10.52 | $10.53 | — |
| 2024-08-14 | 10.52 | $10.53 | — |
| 2024-08-13 | 10.51 | $10.53 | — |
| 2024-08-12 | 10.51 | $10.53 | — |
| 2024-08-09 | 10.50 | $10.53 | 400 |
| 2024-08-08 | 10.50 | $10.51 | 1400 |
| 2024-08-07 | 10.49 | $10.51 | 1200 |
| 2024-08-06 | 10.49 | $10.53 | 1100 |
| 2024-08-05 | 10.49 | $10.49 | 3800 |
| 2024-08-02 | 10.49 | $10.51 | 100 |
| 2024-08-01 | 10.49 | $10.50 | 20700 |
| 2024-07-31 | 10.49 | $10.51 | — |
| 2024-07-30 | 10.49 | $10.51 | — |
| 2024-07-29 | 10.49 | $10.51 | 100 |
| 2024-07-26 | 10.49 | $10.49 | — |
| 2024-07-25 | 10.49 | $10.49 | 100 |
| 2024-07-24 | 10.50 | $10.50 | 33100 |
| 2024-07-23 | 10.51 | $10.52 | 700 |
| 2024-07-22 | 10.51 | $10.50 | 12800 |
| 2024-07-19 | 10.53 | $10.52 | — |
| 2024-07-18 | 10.53 | $10.52 | 3000 |
| 2024-07-17 | 10.54 | $10.52 | 7000 |
| 2024-07-16 | 10.55 | $10.52 | 34900 |
| 2024-07-15 | 10.57 | $10.54 | 9400 |
| 2024-07-12 | 10.58 | $10.55 | 29100 |
| 2024-07-11 | 10.59 | $10.61 | 4400 |
| 2024-07-10 | 10.58 | $10.60 | — |
| 2024-07-09 | 10.58 | $10.60 | 200 |
| 2024-07-08 | 10.58 | $10.56 | — |
| 2024-07-05 | 10.58 | $10.56 | 800 |
| 2024-07-03 | 10.59 | $10.62 | — |
| 2024-07-02 | 10.58 | $10.62 | — |
| 2024-07-01 | 10.57 | $10.62 | 6100 |
| 2024-06-28 | 10.55 | $10.59 | 107800 |
| 2024-06-27 | 10.55 | $10.59 | 142300 |
| 2024-06-26 | 10.54 | $10.59 | 1200 |
| 2024-06-25 | 10.53 | $10.44 | 575100 |
| 2024-06-24 | 10.56 | $10.44 | 3500 |
| 2024-06-21 | 10.61 | $10.59 | 5400 |
| 2024-06-20 | 10.61 | $10.59 | 6600 |
| 2024-06-18 | 10.62 | $10.59 | 6000 |
| 2024-06-17 | 10.62 | $10.60 | 1100 |
| 2024-06-14 | 10.63 | $10.60 | 72400 |
| 2024-06-13 | 10.63 | $10.60 | 50300 |
| 2024-06-12 | 10.64 | $10.62 | — |
| 2024-06-11 | 10.64 | $10.62 | 3300 |
| 2024-06-10 | 10.64 | $10.62 | — |
| 2024-06-07 | 10.64 | $10.62 | 500 |
| 2024-06-06 | 10.64 | $10.62 | 5500 |
| 2024-06-05 | 10.63 | $10.64 | 4700 |
| 2024-06-04 | 10.62 | $10.64 | 3100 |
| 2024-06-03 | 10.61 | $10.64 | 12400 |
| 2024-05-31 | 10.59 | $10.63 | 5400 |
| 2024-05-30 | 10.57 | $10.56 | 1300 |
| 2024-05-29 | 10.57 | $10.62 | 7100 |
| 2024-05-28 | 10.55 | $10.59 | 16600 |
| 2024-05-24 | 10.53 | $10.57 | 15000 |
| 2024-05-23 | 10.52 | $10.54 | 62900 |
| 2024-05-22 | 10.51 | $10.51 | 700 |
| 2024-05-21 | 10.51 | $10.51 | — |
| 2024-05-20 | 10.51 | $10.51 | 13600 |
| 2024-05-17 | 10.51 | $10.50 | 77300 |
| 2024-05-16 | 10.51 | $10.54 | 800 |
| 2024-05-15 | 10.50 | $10.49 | — |
| 2024-05-14 | 10.50 | $10.49 | — |
| 2024-05-13 | 10.51 | $10.49 | 15000 |
| 2024-05-10 | 10.51 | $10.50 | 13400 |
| 2024-05-09 | 10.51 | $10.49 | 112400 |
| 2024-05-08 | 10.51 | $10.50 | 40100 |
| 2024-05-07 | 10.52 | $10.50 | 13200 |
| 2024-05-06 | 10.52 | $10.50 | 600 |
| 2024-05-03 | 10.52 | $10.50 | — |
| 2024-05-02 | 10.52 | $10.50 | 27400 |
| 2024-05-01 | 10.52 | $10.45 | 2100 |
| 2024-04-30 | 10.54 | $10.50 | — |
| 2024-04-29 | 10.54 | $10.50 | 500 |
| 2024-04-26 | 10.54 | $10.51 | — |
| 2024-04-25 | 10.54 | $10.51 | — |
| 2024-04-24 | 10.54 | $10.51 | — |
| 2024-04-23 | 10.54 | $10.51 | — |
| 2024-04-22 | 10.53 | $10.51 | — |
| 2024-04-19 | 10.53 | $10.51 | 4500 |
| 2024-04-18 | 10.52 | $10.53 | — |
| 2024-04-17 | 10.50 | $10.53 | — |
| 2024-04-16 | 10.48 | $10.53 | 3400 |
| 2024-04-15 | 10.45 | $10.51 | 616400 |
| 2024-04-12 | 10.41 | $10.41 | 400 |
| 2024-04-11 | 10.41 | $10.42 | 91500 |
| 2024-04-10 | 10.40 | $10.41 | 3100 |
| 2024-04-09 | 10.38 | $10.41 | 20700 |
| 2024-04-08 | 10.37 | $10.38 | — |
| 2024-04-05 | 10.36 | $10.38 | 200 |
| 2024-04-04 | 10.35 | $10.38 | 2200 |
| 2024-04-03 | 10.33 | $10.36 | 20200 |
| 2024-04-02 | 10.32 | $10.32 | 4500 |
| 2024-04-01 | 10.31 | $10.31 | 200 |
| 2024-03-28 | 10.31 | $10.30 | — |
| 2024-03-27 | 10.32 | $10.30 | 300 |
| 2024-03-26 | 10.32 | $10.31 | — |
| 2024-03-25 | 10.32 | $10.31 | — |
| 2024-03-22 | 10.32 | $10.31 | — |
| 2024-03-21 | 10.31 | $10.31 | — |
| 2024-03-20 | 10.31 | $10.31 | 800 |
| 2024-03-19 | 10.31 | $10.31 | — |
| 2024-03-18 | 10.30 | $10.31 | — |
| 2024-03-15 | 10.30 | $10.31 | 200 |
| 2024-03-14 | 10.29 | $10.30 | 600 |
| 2024-03-13 | 10.28 | $10.30 | 3200 |
| 2024-03-12 | 10.28 | $10.27 | 2700 |
| 2024-03-11 | 10.28 | $10.27 | 103300 |
| 2024-03-08 | 10.28 | $10.28 | 2600 |
| 2024-03-07 | 10.28 | $10.28 | 300 |
| 2024-03-06 | 10.27 | $10.26 | 300 |
| 2024-03-05 | 10.28 | $10.28 | — |
| 2024-03-04 | 10.27 | $10.28 | 300 |
| 2024-03-01 | 10.27 | $10.26 | — |
| 2024-02-29 | 10.27 | $10.26 | — |
| 2024-02-28 | 10.27 | $10.26 | 200 |
| 2024-02-27 | 10.27 | $10.28 | 11100 |
| 2024-02-26 | 10.26 | $10.25 | 200 |
| 2024-02-23 | 10.26 | $10.25 | 500 |
| 2024-02-22 | 10.26 | $10.27 | — |
| 2024-02-21 | 10.26 | $10.27 | 200 |
| 2024-02-20 | 10.25 | $10.28 | 200 |
| 2024-02-16 | 10.24 | $10.26 | 12400 |
| 2024-02-15 | 10.24 | $10.23 | 100 |
| 2024-02-14 | 10.24 | $10.23 | 200 |
| 2024-02-13 | 10.24 | $10.25 | 100 |
| 2024-02-12 | 10.24 | $10.24 | 2000 |
| 2024-02-09 | 10.24 | $10.23 | — |
| 2024-02-08 | 10.24 | $10.23 | — |
| 2024-02-07 | 10.24 | $10.23 | — |
| 2024-02-06 | 10.25 | $10.23 | 375000 |
| 2024-02-05 | 10.25 | $10.25 | — |
| 2024-02-02 | 10.25 | $10.25 | — |
| 2024-02-01 | 10.25 | $10.25 | — |
| 2024-01-31 | 10.24 | $10.25 | 3500 |
| 2024-01-30 | 10.24 | $10.24 | — |
| 2024-01-29 | 10.24 | $10.24 | — |
| 2024-01-26 | 10.23 | $10.24 | 5000 |
| 2024-01-25 | 10.23 | $10.23 | — |
| 2024-01-24 | 10.23 | $10.23 | 3900 |
| 2024-01-23 | 10.23 | $10.23 | 300 |
| 2024-01-22 | 10.23 | $10.23 | — |
| 2024-01-19 | 10.22 | $10.23 | 1800 |
| 2024-01-18 | 10.22 | $10.22 | — |
| 2024-01-17 | 10.22 | $10.22 | 62200 |
| 2024-01-16 | 10.22 | $10.22 | 18900 |
| 2024-01-12 | 10.22 | $10.24 | — |
| 2024-01-11 | 10.22 | $10.24 | 200 |
| 2024-01-10 | 10.21 | $10.22 | 200 |
| 2024-01-09 | 10.21 | $10.21 | — |
| 2024-01-08 | 10.21 | $10.21 | 3200 |
| 2024-01-05 | 10.22 | $10.21 | 2000 |
| 2024-01-04 | 10.22 | $10.22 | 200 |
| 2024-01-03 | 10.22 | $10.22 | — |
| 2024-01-02 | 10.22 | $10.22 | — |
| 2023-12-29 | 10.22 | $10.22 | 44800 |
| 2023-12-28 | 10.22 | $10.23 | 33800 |
| 2023-12-27 | 10.22 | $10.22 | — |
| 2023-12-26 | 10.22 | $10.22 | — |
| 2023-12-22 | 10.22 | $10.22 | 9500 |
| 2023-12-21 | 10.22 | $10.22 | — |
| 2023-12-20 | 10.22 | $10.22 | — |
| 2023-12-19 | 10.23 | $10.22 | 8700 |
| 2023-12-18 | 10.23 | $10.23 | — |
| 2023-12-15 | 10.23 | $10.23 | 100 |
| 2023-12-14 | 10.23 | $10.23 | 400 |
| 2023-12-13 | 10.23 | $10.22 | 40100 |
| 2023-12-12 | 10.23 | $10.22 | — |
| 2023-12-11 | 10.23 | $10.22 | 65700 |
| 2023-12-08 | 10.24 | $10.22 | 270000 |
| 2023-12-07 | 10.24 | $10.24 | — |
| 2023-12-06 | 10.24 | $10.24 | — |
| 2023-12-05 | 10.24 | $10.24 | — |
| 2023-12-04 | 10.24 | $10.24 | — |
| 2023-12-01 | 10.24 | $10.24 | — |
| 2023-11-30 | 10.24 | $10.24 | 2300 |
| 2023-11-29 | 10.23 | $10.24 | — |
| 2023-11-28 | 10.23 | $10.24 | — |
| 2023-11-27 | 10.23 | $10.24 | 2600 |
| 2023-11-24 | 10.23 | $10.26 | 2700 |
| 2023-11-22 | 10.21 | $10.22 | — |
| 2023-11-21 | 10.21 | $10.22 | 200 |
| 2023-11-20 | 10.21 | $10.22 | — |
| 2023-11-17 | 10.22 | $10.22 | 200 |
| 2023-11-16 | 10.22 | $10.22 | — |
| 2023-11-15 | 10.22 | $10.22 | — |
| 2023-11-14 | 10.22 | $10.22 | 700 |
| 2023-11-13 | 10.22 | $10.22 | — |
| 2023-11-10 | 10.22 | $10.22 | — |
| 2023-11-09 | 10.22 | $10.22 | — |
| 2023-11-08 | 10.22 | $10.22 | 100 |
| 2023-11-07 | 10.23 | $10.24 | — |
| 2023-11-06 | 10.23 | $10.24 | 100 |
| 2023-11-03 | 10.22 | $10.24 | 100 |
| 2023-11-02 | 10.22 | $10.22 | — |
| 2023-11-01 | 10.22 | $10.22 | — |
| 2023-10-31 | 10.23 | $10.22 | — |
| 2023-10-30 | 10.23 | $10.22 | 200 |
| 2023-10-27 | 10.24 | $10.23 | 29400 |
| 2023-10-26 | 10.24 | $10.24 | 200 |
| 2023-10-25 | 10.24 | $10.24 | — |
| 2023-10-24 | 10.24 | $10.24 | — |
| 2023-10-23 | 10.25 | $10.24 | — |
| 2023-10-20 | 10.25 | $10.24 | — |
| 2023-10-19 | 10.25 | $10.24 | — |
| 2023-10-18 | 10.26 | $10.24 | 3000 |
| 2023-10-17 | 10.26 | $10.25 | — |
| 2023-10-16 | 10.26 | $10.25 | — |
| 2023-10-13 | 10.27 | $10.25 | — |
| 2023-10-12 | 10.27 | $10.25 | 900 |
| 2023-10-11 | 10.27 | $10.26 | 100 |
| 2023-10-10 | 10.27 | $10.26 | — |
| 2023-10-09 | 10.27 | $10.26 | — |
| 2023-10-06 | 10.27 | $10.26 | — |
| 2023-10-05 | 10.27 | $10.26 | 300 |
| 2023-10-04 | 10.27 | $10.26 | — |
| 2023-10-03 | 10.27 | $10.26 | 100 |
| 2023-10-02 | 10.26 | $10.26 | 600 |
| 2023-09-29 | 10.26 | $10.25 | 300 |
| 2023-09-28 | 10.26 | $10.25 | 400 |
| 2023-09-27 | 10.25 | $10.23 | — |
| 2023-09-26 | 10.26 | $10.23 | 3700 |
| 2023-09-25 | 10.26 | $10.25 | — |
| 2023-09-22 | 10.25 | $10.25 | 100 |
| 2023-09-21 | 10.25 | $10.25 | — |
| 2023-09-20 | 10.24 | $10.25 | 2100 |
| 2023-09-19 | 10.23 | $10.23 | 200 |
| 2023-09-18 | 10.22 | $10.22 | 1000 |
| 2023-09-15 | 10.21 | $10.23 | 1200 |
| 2023-09-14 | 10.20 | $10.23 | — |
| 2023-09-13 | 10.19 | $10.23 | 1500 |
| 2023-09-12 | 10.17 | $10.18 | — |
| 2023-09-11 | 10.17 | $10.18 | — |
| 2023-09-08 | 10.16 | $10.18 | 300 |
| 2023-09-07 | 10.16 | $10.21 | 19100 |
| 2023-09-06 | 10.14 | $10.14 | — |
| 2023-09-05 | 10.14 | $10.14 | — |
| 2023-09-01 | 10.14 | $10.14 | — |
| 2023-08-31 | 10.14 | $10.14 | — |
| 2023-08-30 | 10.15 | $10.14 | 5900 |
| 2023-08-29 | 10.15 | $10.13 | 18700 |
| 2023-08-28 | 10.15 | $10.15 | — |
| 2023-08-25 | 10.15 | $10.15 | — |
| 2023-08-24 | 10.15 | $10.15 | — |
| 2023-08-23 | 10.16 | $10.15 | — |
| 2023-08-22 | 10.16 | $10.15 | 300 |
| 2023-08-21 | 10.16 | $10.16 | — |
| 2023-08-18 | 10.16 | $10.16 | 100 |
| 2023-08-17 | 10.16 | $10.15 | — |
| 2023-08-16 | 10.16 | $10.15 | 200 |
| 2023-08-15 | 10.16 | $10.15 | — |
| 2023-08-14 | 10.16 | $10.15 | 200 |
| 2023-08-11 | 10.16 | $10.16 | 400 |
| 2023-08-10 | 10.16 | $10.15 | 100 |
| 2023-08-09 | 10.16 | $10.15 | 2700 |
| 2023-08-08 | 10.16 | $10.17 | — |
| 2023-08-07 | 10.16 | $10.17 | — |
| 2023-08-04 | 10.15 | $10.17 | 700 |
| 2023-08-03 | 10.15 | $10.17 | 1600 |
| 2023-08-02 | 10.14 | $10.13 | 5100 |
| 2023-08-01 | 10.14 | $10.13 | — |
| 2023-07-31 | 10.15 | $10.13 | 2600 |
| 2023-07-28 | 10.15 | $10.17 | 250600 |
| 2023-07-27 | 10.15 | $10.16 | — |
| 2023-07-26 | 10.14 | $10.16 | 2000 |
| 2023-07-25 | 10.14 | $10.15 | — |
| 2023-07-24 | 10.14 | $10.15 | 86600 |
| 2023-07-21 | 10.13 | $10.14 | 4600 |
| 2023-07-20 | 10.13 | $10.13 | 300 |
| 2023-07-19 | 10.14 | $10.15 | 1800 |
| 2023-07-18 | 10.13 | $10.15 | — |
| 2023-07-17 | 10.13 | $10.15 | 5200 |
| 2023-07-14 | 10.13 | $10.13 | — |
| 2023-07-13 | 10.13 | $10.13 | 8600 |
| 2023-07-12 | 10.13 | $10.16 | 300 |
| 2023-07-11 | 10.13 | $10.17 | 4200 |
| 2023-07-10 | 10.12 | $10.15 | 500 |
| 2023-07-07 | 10.12 | $10.16 | — |
| 2023-07-06 | 10.11 | $10.16 | 500 |
| 2023-07-05 | 10.10 | $10.15 | 3100 |
| 2023-07-03 | 10.10 | $10.11 | 2100 |
| 2023-06-30 | 10.10 | $10.12 | 1600 |
| 2023-06-29 | 10.11 | $10.09 | 34200 |
| 2023-06-28 | 10.13 | $10.10 | 263300 |
| 2023-06-27 | 10.14 | $10.11 | 22100 |
| 2023-06-26 | 10.16 | $10.13 | 11300 |
| 2023-06-23 | 10.18 | $10.13 | 1.4M |
| 2023-06-22 | 10.20 | $10.24 | 48400 |
| 2023-06-21 | 10.19 | $10.21 | 47000 |
| 2023-06-20 | 10.19 | $10.12 | 34800 |
| 2023-06-16 | 10.21 | $10.07 | 214500 |
| 2023-06-15 | 10.26 | $10.24 | 1100 |
| 2023-06-14 | 10.27 | $10.26 | 371700 |
| 2023-06-13 | 10.26 | $10.27 | 1.9M |
| 2023-06-12 | 10.26 | $10.26 | 1.8M |
| 2023-06-09 | 10.26 | $10.25 | 32000 |
| 2023-06-08 | 10.26 | $10.25 | 521600 |
| 2023-06-07 | 10.26 | $10.25 | — |
| 2023-06-06 | 10.25 | $10.25 | 332400 |
| 2023-06-05 | 10.25 | $10.26 | 100 |
| 2023-06-02 | 10.25 | $10.26 | 1000 |
| 2023-06-01 | 10.24 | $10.25 | 868600 |
| 2023-05-31 | 10.23 | $10.24 | 1.4M |
| 2023-05-30 | 10.23 | $10.22 | 506000 |
| 2023-05-26 | 10.23 | $10.23 | 2800 |
| 2023-05-25 | 10.23 | $10.23 | 900 |
| 2023-05-24 | 10.22 | $10.22 | 1800 |
| 2023-05-23 | 10.22 | $10.22 | 69700 |
| 2023-05-22 | 10.22 | $10.22 | 83900 |
| 2023-05-19 | 10.22 | $10.22 | 500 |
| 2023-05-18 | 10.22 | $10.21 | 127400 |
| 2023-05-17 | 10.22 | $10.22 | 245300 |
| 2023-05-16 | 10.22 | $10.21 | 97500 |
| 2023-05-15 | 10.22 | $10.21 | — |
| 2023-05-12 | 10.21 | $10.21 | — |
| 2023-05-11 | 10.21 | $10.21 | — |
| 2023-05-10 | 10.21 | $10.21 | — |
| 2023-05-09 | 10.21 | $10.21 | 25400 |
| 2023-05-08 | 10.20 | $10.20 | 93900 |
| 2023-05-05 | 10.20 | $10.20 | 231100 |
| 2023-05-04 | 10.20 | $10.20 | — |
| 2023-05-03 | 10.19 | $10.20 | — |
| 2023-05-02 | 10.19 | $10.20 | 300 |
| 2023-05-01 | 10.18 | $10.20 | 5600 |
| 2023-04-28 | 10.17 | $10.17 | — |
| 2023-04-27 | 10.17 | $10.17 | — |
| 2023-04-26 | 10.17 | $10.17 | 600 |
| 2023-04-25 | 10.16 | $10.17 | 5000 |
| 2023-04-24 | 10.16 | $10.19 | 258400 |
| 2023-04-21 | 10.15 | $10.17 | 4800 |
| 2023-04-20 | 10.15 | $10.15 | 100 |
| 2023-04-19 | 10.14 | $10.16 | 300 |
| 2023-04-18 | 10.14 | $10.15 | 300 |
| 2023-04-17 | 10.14 | $10.15 | 300 |
| 2023-04-14 | 10.13 | $10.14 | — |
| 2023-04-13 | 10.13 | $10.14 | — |
| 2023-04-12 | 10.13 | $10.14 | 32100 |
| 2023-04-11 | 10.13 | $10.13 | 400 |
| 2023-04-10 | 10.13 | $10.12 | — |
| 2023-04-06 | 10.14 | $10.12 | — |
| 2023-04-05 | 10.15 | $10.12 | — |
| 2023-04-04 | 10.16 | $10.12 | 5900 |
| 2023-04-03 | 10.17 | $10.14 | 135100 |
| 2023-03-31 | 10.17 | $10.12 | — |
| 2023-03-30 | 10.18 | $10.12 | 2700 |
| 2023-03-29 | 10.20 | $10.19 | — |
| 2023-03-28 | 10.19 | $10.19 | — |
| 2023-03-27 | 10.19 | $10.19 | 1900 |
| 2023-03-24 | 10.18 | $10.18 | — |
| 2023-03-23 | 10.17 | $10.18 | — |
| 2023-03-22 | 10.16 | $10.18 | 100 |
| 2023-03-21 | 10.15 | $10.18 | 100 |
| 2023-03-20 | 10.14 | $10.18 | 8200 |
| 2023-03-17 | 10.12 | $10.09 | 800 |
| 2023-03-16 | 10.13 | $10.19 | 200 |
| 2023-03-15 | 10.10 | $10.08 | 100 |
| 2023-03-14 | 10.11 | $10.13 | 500 |
| 2023-03-13 | 10.09 | $10.10 | 600 |
| 2023-03-10 | 10.09 | $10.09 | 13200 |
| 2023-03-09 | 10.09 | $10.09 | 400 |
| 2023-03-08 | 10.08 | $10.09 | 1.0M |
| 2023-03-07 | 10.08 | $10.09 | 100000 |
| 2023-03-06 | 10.08 | $10.08 | 128700 |
| 2023-03-03 | 10.07 | $10.08 | 8200 |
| 2023-03-02 | 10.07 | $10.08 | 213300 |
| 2023-03-01 | 10.06 | $10.06 | 5800 |
| 2023-02-28 | 10.06 | $10.06 | 22200 |
| 2023-02-27 | 10.06 | $10.06 | 48600 |
| 2023-02-24 | 10.06 | $10.06 | 116300 |
| 2023-02-23 | 10.06 | $10.06 | 1700 |
| 2023-02-22 | 10.06 | $10.06 | 248100 |
| 2023-02-21 | 10.06 | $10.04 | 2800 |
| 2023-02-17 | 10.06 | $10.04 | 196100 |
| 2023-02-16 | 10.07 | $10.08 | 300 |
| 2023-02-15 | 10.06 | $10.08 | 3400 |
| 2023-02-14 | 10.05 | $10.08 | 100 |
| 2023-02-13 | 10.04 | $10.03 | 6000 |
| 2023-02-10 | 10.04 | $10.04 | 98000 |
| 2023-02-09 | 10.04 | $10.03 | 6100 |
| 2023-02-08 | 10.04 | $10.05 | 11000 |
| 2023-02-07 | 10.04 | $10.03 | — |
| 2023-02-06 | 10.03 | $10.03 | 176100 |
| 2023-02-03 | 10.03 | $10.03 | 12100 |
| 2023-02-02 | 10.03 | $10.02 | — |
| 2023-02-01 | 10.03 | $10.02 | 41600 |
| 2023-01-31 | 10.03 | $10.03 | 100 |
| 2023-01-30 | 10.03 | $10.02 | — |
| 2023-01-27 | 10.03 | $10.02 | — |
| 2023-01-26 | 10.02 | $10.02 | 78200 |
| 2023-01-25 | 10.02 | $10.02 | 7500 |
| 2023-01-24 | 10.01 | $10.00 | 100 |
| 2023-01-23 | 10.01 | $9.99 | 200 |
| 2023-01-20 | 10.02 | $10.01 | 1700 |
| 2023-01-19 | 10.01 | $10.00 | 619400 |
| 2023-01-18 | 10.01 | $9.99 | 300 |
| 2023-01-17 | 10.01 | $9.99 | 1.1M |
| 2023-01-13 | 10.01 | $9.99 | 45100 |
| 2023-01-12 | 10.01 | $10.00 | — |
| 2023-01-11 | 10.01 | $10.00 | 127800 |
| 2023-01-10 | 10.00 | $10.00 | 100 |
| 2023-01-09 | 9.99 | $10.00 | 800 |
| 2023-01-06 | 9.98 | $10.00 | 600 |
| 2023-01-05 | 9.97 | $9.98 | 11500 |
| 2023-01-04 | 9.96 | $9.97 | 17600 |
| 2023-01-03 | 9.95 | $9.95 | 1100 |
| 2022-12-30 | 9.94 | $9.94 | 100 |
| 2022-12-29 | 9.93 | $9.94 | 12800 |
| 2022-12-28 | 9.93 | $9.92 | — |
| 2022-12-27 | 9.92 | $9.92 | 600 |
| 2022-12-23 | 9.92 | $9.91 | 32400 |
| 2022-12-22 | 9.91 | $9.91 | 5500 |
| 2022-12-21 | 9.91 | $9.90 | 1100 |
| 2022-12-20 | 9.90 | $9.89 | 70600 |
| 2022-12-19 | 9.90 | $9.90 | 70300 |
| 2022-12-16 | 9.90 | $9.92 | — |
| 2022-12-15 | 9.89 | $9.92 | 73300 |
| 2022-12-14 | 9.87 | $9.87 | 400 |
| 2022-12-13 | 9.86 | $9.87 | 200 |
| 2022-12-12 | 9.86 | $9.86 | — |
| 2022-12-09 | 9.85 | $9.86 | 6200 |
| 2022-12-08 | 9.85 | $9.86 | 13500 |
| 2022-12-07 | 9.84 | $9.86 | 100 |
| 2022-12-06 | 9.83 | $9.84 | — |
| 2022-12-05 | 9.83 | $9.84 | 53200 |
| 2022-12-02 | 9.82 | $9.82 | — |
| 2022-12-01 | 9.82 | $9.82 | 4900 |
| 2022-11-30 | 9.82 | $9.82 | 100 |
| 2022-11-29 | 9.81 | $9.82 | 14000 |
| 2022-11-28 | 9.81 | $9.81 | 3500 |
| 2022-11-25 | 9.81 | $9.81 | 1500 |
| 2022-11-23 | 9.81 | $9.81 | 370500 |
| 2022-11-22 | 9.81 | $9.81 | 10400 |
| 2022-11-21 | 9.81 | $9.81 | 17300 |
| 2022-11-18 | 9.80 | $9.81 | 37100 |
| 2022-11-17 | 9.80 | $9.79 | 171500 |
| 2022-11-16 | 9.81 | $9.80 | — |
| 2022-11-15 | 9.81 | $9.80 | 15500 |
| 2022-11-14 | 9.81 | $9.80 | 100 |
| 2022-11-11 | 9.81 | $9.80 | 25400 |
| 2022-11-10 | 9.81 | $9.81 | 1.1M |
| 2022-11-09 | 9.80 | $9.79 | 31600 |
| 2022-11-08 | 9.81 | $9.80 | — |
| 2022-11-07 | 9.81 | $9.80 | 900 |
| 2022-11-04 | 9.80 | $9.80 | 220500 |
| 2022-11-03 | 9.80 | $9.80 | — |
| 2022-11-02 | 9.80 | $9.80 | 213100 |
| 2022-11-01 | 9.80 | $9.79 | 33000 |
| 2022-10-31 | 9.80 | $9.78 | 50900 |
| 2022-10-28 | 9.80 | $9.81 | 2600 |
| 2022-10-27 | 9.80 | $9.78 | 18900 |
| 2022-10-26 | 9.80 | $9.79 | 86900 |
| 2022-10-25 | 9.80 | $9.77 | 555000 |
| 2022-10-24 | 9.80 | $9.78 | 6400 |
| 2022-10-21 | 9.81 | $9.80 | 3100 |
| 2022-10-20 | 9.80 | $9.80 | 300 |
| 2022-10-19 | 9.80 | $9.80 | — |
| 2022-10-18 | 9.79 | $9.80 | 131200 |
| 2022-10-17 | 9.78 | $9.81 | 14700 |
| 2022-10-14 | 9.77 | $9.77 | — |
| 2022-10-13 | 9.77 | $9.77 | 12400 |
| 2022-10-12 | 9.76 | $9.77 | 3800 |
| 2022-10-11 | 9.76 | $9.77 | 642600 |
| 2022-10-10 | 9.75 | $9.77 | 2500 |
| 2022-10-07 | 9.74 | $9.76 | 300 |
| 2022-10-06 | 9.73 | $9.76 | 1100 |
| 2022-10-05 | 9.73 | $9.74 | 10600 |
| 2022-10-04 | 9.72 | $9.74 | 17300 |
| 2022-10-03 | 9.72 | $9.73 | 27000 |
| 2022-09-30 | 9.71 | $9.73 | 57600 |
| 2022-09-29 | 9.71 | $9.70 | 53200 |
| 2022-09-28 | 9.71 | $9.70 | 528600 |
| 2022-09-27 | 9.72 | $9.72 | 3200 |
| 2022-09-26 | 9.72 | $9.72 | 12700 |
| 2022-09-23 | 9.72 | $9.73 | 57700 |
| 2022-09-22 | 9.72 | $9.71 | 19000 |
| 2022-09-21 | 9.72 | $9.73 | 10600 |
| 2022-09-20 | 9.72 | $9.72 | — |
| 2022-09-19 | 9.72 | $9.72 | 51400 |
| 2022-09-16 | 9.72 | $9.71 | 204000 |
| 2022-09-15 | 9.73 | $9.74 | 100 |
| 2022-09-14 | 9.73 | $9.73 | — |
| 2022-09-13 | 9.73 | $9.73 | — |
| 2022-09-12 | 9.73 | $9.73 | 1200 |
| 2022-09-09 | 9.73 | $9.74 | 800 |
| 2022-09-08 | 9.73 | $9.74 | 600 |
| 2022-09-07 | 9.73 | $9.72 | 2800 |
| 2022-09-06 | 9.74 | $9.74 | 2100 |
| 2022-09-02 | 9.74 | $9.74 | 100 |
| 2022-09-01 | 9.74 | $9.74 | 100 |
| 2022-08-31 | 9.75 | $9.74 | 14400 |
| 2022-08-30 | 9.75 | $9.74 | 2100 |
| 2022-08-29 | 9.75 | $9.75 | 2600 |
| 2022-08-26 | 9.75 | $9.76 | 1100 |
| 2022-08-25 | 9.75 | $9.75 | 700 |
| 2022-08-24 | 9.75 | $9.74 | 200 |
| 2022-08-23 | 9.76 | $9.75 | — |
| 2022-08-22 | 9.76 | $9.75 | 1800 |
| 2022-08-19 | 9.77 | $9.77 | 500 |
| 2022-08-18 | 9.76 | $9.78 | — |
| 2022-08-17 | 9.76 | $9.78 | 176800 |
| 2022-08-16 | 9.75 | $9.76 | — |
| 2022-08-15 | 9.75 | $9.76 | 600 |
| 2022-08-12 | 9.75 | $9.75 | 100 |
| 2022-08-11 | 9.75 | $9.75 | 56200 |
| 2022-08-10 | 9.75 | $9.75 | 9000 |
| 2022-08-09 | 9.76 | $9.75 | 3500 |
| 2022-08-08 | 9.76 | $9.76 | — |
| 2022-08-05 | 9.76 | $9.76 | 300 |
| 2022-08-04 | 9.76 | $9.77 | 100 |
| 2022-08-03 | 9.76 | $9.77 | — |
| 2022-08-02 | 9.76 | $9.77 | 5400 |
| 2022-08-01 | 9.76 | $9.76 | 5400 |
| 2022-07-29 | 9.76 | $9.74 | 188500 |
| 2022-07-28 | 9.76 | $9.73 | 497000 |
| 2022-07-27 | 9.78 | $9.78 | — |
| 2022-07-26 | 9.78 | $9.78 | — |
| 2022-07-25 | 9.78 | $9.78 | — |
| 2022-07-22 | 9.78 | $9.78 | — |
| 2022-07-21 | 9.78 | $9.78 | 11500 |
| 2022-07-20 | 9.78 | $9.77 | 24500 |
| 2022-07-19 | 9.78 | $9.78 | 400 |
| 2022-07-18 | 9.78 | $9.79 | 279400 |
| 2022-07-15 | 9.78 | $9.78 | — |
| 2022-07-14 | 9.78 | $9.78 | 200 |
| 2022-07-13 | 9.78 | $9.80 | 100 |
| 2022-07-12 | 9.78 | $9.79 | — |
| 2022-07-11 | 9.78 | $9.79 | 1200 |
| 2022-07-08 | 9.78 | $9.76 | 34100 |
| 2022-07-07 | 9.78 | $9.76 | 21300 |
| 2022-07-06 | 9.79 | $9.77 | 126100 |
| 2022-07-05 | 9.80 | $9.80 | — |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.77 | 9200 |
| 2022-06-29 | 9.81 | $9.77 | 38000 |
| 2022-06-28 | 9.82 | $9.78 | 9500 |
| 2022-06-27 | 9.83 | $9.81 | 300 |
| 2022-06-24 | 9.83 | $9.99 | 400 |
| 2022-06-23 | 9.78 | $9.80 | 100 |
| 2022-06-22 | 9.77 | $9.77 | 8400 |
| 2022-06-21 | 9.77 | $9.78 | 1300 |
| 2022-06-17 | 9.77 | $9.77 | 700 |
| 2022-06-16 | 9.78 | $9.78 | 400 |
| 2022-06-15 | 9.78 | $9.77 | — |
| 2022-06-14 | 9.78 | $9.77 | 6000 |
| 2022-06-13 | 9.79 | $9.80 | — |
| 2022-06-10 | 9.79 | $9.80 | 200 |
| 2022-06-09 | 9.78 | $9.80 | 21200 |
| 2022-06-08 | 9.78 | $9.78 | 48200 |
| 2022-06-07 | 9.78 | $9.78 | 24000 |
| 2022-06-06 | 9.79 | $9.79 | 3400 |
| 2022-06-03 | 9.79 | $9.80 | 200 |
| 2022-06-02 | 9.78 | $9.82 | 6300 |
| 2022-06-01 | 9.78 | $9.79 | 4200 |
| 2022-05-31 | 9.78 | $9.79 | 900 |
| 2022-05-27 | 9.77 | $9.78 | 1100 |
| 2022-05-26 | 9.78 | $9.80 | 100 |
| 2022-05-25 | 9.77 | $9.78 | — |
| 2022-05-24 | 9.78 | $9.78 | 4900 |
| 2022-05-23 | 9.78 | $9.80 | 20000 |
| 2022-05-20 | 9.78 | $9.78 | 4700 |
| 2022-05-19 | 9.78 | $9.78 | 10100 |
| 2022-05-18 | 9.79 | $9.78 | 1000 |
| 2022-05-17 | 9.80 | $9.81 | 507800 |
| 2022-05-16 | 9.80 | $9.78 | 1000 |
| 2022-05-13 | 9.80 | $9.80 | 13300 |
| 2022-05-12 | 9.81 | $9.78 | 185700 |
| 2022-05-11 | 9.82 | $9.80 | 2100 |
| 2022-05-10 | 9.83 | $9.89 | 200 |
| 2022-05-09 | 9.82 | $9.81 | 159000 |
| 2022-05-06 | 9.82 | $9.81 | 18900 |
| 2022-05-05 | 9.83 | $9.81 | 600 |
| 2022-05-04 | 9.84 | $9.81 | 5200 |
| 2022-05-03 | 9.85 | $9.82 | 300 |
| 2022-05-02 | 9.85 | $9.87 | 3500 |
| 2022-04-29 | 9.85 | $9.87 | 7000 |
| 2022-04-28 | 9.84 | $9.86 | 12000 |
| 2022-04-27 | 9.84 | $9.82 | 2000 |
| 2022-04-26 | 9.84 | $9.82 | 9700 |
| 2022-04-25 | 9.85 | $9.82 | 27100 |
| 2022-04-22 | 9.86 | $9.86 | — |
| 2022-04-21 | 9.86 | $9.86 | 39900 |
| 2022-04-20 | 9.85 | $9.81 | 9200 |
| 2022-04-19 | 9.87 | $9.81 | 8500 |
| 2022-04-18 | 9.88 | $9.84 | — |
| 2022-04-14 | 9.89 | $9.84 | 6600 |
| 2022-04-13 | 9.90 | $9.83 | 3000 |
| 2022-04-12 | 9.91 | $9.84 | 600 |
| 2022-04-11 | 9.92 | $9.85 | — |
| 2022-04-08 | 9.93 | $9.85 | 900 |
| 2022-04-07 | 9.94 | $10.00 | 900 |
| 2022-04-06 | 9.91 | $9.89 | — |
| 2022-04-05 | 9.90 | $9.89 | 102100 |
| 2022-04-04 | 9.89 | $9.89 | 5500 |
| 2022-04-01 | 9.88 | $9.81 | 1800 |
| 2022-03-31 | 9.88 | $9.88 | 10600 |
| 2022-03-30 | 9.87 | $9.87 | 170800 |
| 2022-03-29 | 9.85 | $9.87 | 1900 |
| 2022-03-28 | 9.83 | $9.88 | 59200 |
| 2022-03-25 | 9.80 | $9.87 | 509000 |
| 2022-03-24 | 9.77 | $9.86 | 100300 |
| 2022-03-23 | 9.73 | $9.85 | 368500 |
| 2022-03-22 | 9.68 | $9.82 | 1.5M |
| 2022-03-21 | 9.64 | $9.65 | — |
| 2022-03-18 | 9.64 | $9.65 | — |
| 2022-03-17 | 9.64 | $9.65 | — |
| 2022-03-16 | 9.64 | $9.65 | — |
| 2022-03-15 | 9.64 | $9.65 | — |
| 2022-03-14 | 9.64 | $9.65 | — |
| 2022-03-11 | 9.65 | $9.65 | — |
| 2022-03-10 | 9.65 | $9.65 | 322000 |
| 2022-03-09 | 9.66 | $9.65 | — |
| 2022-03-08 | 9.66 | $9.65 | 300 |
| 2022-03-07 | 9.67 | $9.69 | — |
| 2022-03-04 | 9.67 | $9.69 | 5000 |
| 2022-03-03 | 9.67 | $9.68 | — |
| 2022-03-02 | 9.67 | $9.68 | 400 |
| 2022-03-01 | 9.68 | $9.67 | 3200 |
| 2022-02-28 | 9.68 | $9.65 | — |
| 2022-02-25 | 9.70 | $9.65 | 100 |
| 2022-02-24 | 9.71 | $9.70 | — |
| 2022-02-23 | 9.72 | $9.70 | 100 |
| 2022-02-22 | 9.73 | $9.70 | 5100 |
| 2022-02-18 | 9.74 | $9.70 | 200 |
| 2022-02-17 | 9.75 | $9.74 | 100 |
| 2022-02-16 | 9.75 | $9.72 | 27300 |
| 2022-02-15 | 9.76 | $9.76 | 4700 |
| 2022-02-14 | 9.76 | $9.73 | — |
| 2022-02-11 | 9.77 | $9.73 | — |
| 2022-02-10 | 9.77 | $9.73 | 14300 |
| 2022-02-09 | 9.78 | $9.78 | 60200 |
| 2022-02-08 | 9.78 | $9.79 | — |
| 2022-02-07 | 9.76 | $9.79 | 17300 |
| 2022-02-04 | 9.75 | $9.83 | 4700 |
| 2022-02-03 | 9.72 | $9.83 | 200 |
| 2022-02-02 | 9.69 | $9.73 | — |
| 2022-02-01 | 9.68 | $9.73 | 9300 |
| 2022-01-31 | 9.66 | $9.72 | 4100 |
| 2022-01-28 | 9.65 | $9.65 | — |
| 2022-01-27 | 9.66 | $9.65 | 600 |
| 2022-01-26 | 9.66 | $9.65 | 700 |
| 2022-01-25 | 9.68 | $9.64 | 600 |
| 2022-01-24 | 9.69 | $9.64 | 1000 |
| 2022-01-21 | 9.71 | $9.70 | 1100 |
| 2022-01-20 | 9.72 | $9.74 | — |
| 2022-01-19 | 9.72 | $9.74 | 200 |
| 2022-01-18 | 9.71 | $9.74 | 11100 |
| 2022-01-14 | 9.71 | $9.69 | — |
| 2022-01-13 | 9.72 | $9.69 | — |
| 2022-01-12 | 9.73 | $9.69 | — |
| 2022-01-11 | 9.75 | $9.69 | 200 |
| 2022-01-10 | 9.76 | $9.76 | 3900 |
| 2022-01-07 | 9.77 | $9.78 | 1500 |
| 2022-01-06 | 9.76 | $9.76 | 316900 |
| 2022-01-05 | 9.76 | $9.76 | — |
| 2022-01-04 | 9.76 | $9.76 | — |
| 2022-01-03 | 9.76 | $9.76 | — |
| 2021-12-31 | 9.75 | $9.76 | 1200 |
| 2021-12-30 | 9.75 | $9.76 | 300 |
| 2021-12-29 | 9.75 | $9.74 | 100 |
| 2021-12-28 | 9.75 | $9.75 | — |
| 2021-12-27 | 9.75 | $9.75 | — |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.75 | $9.75 | 46700 |
| 2021-12-21 | 9.75 | $9.75 | 3200 |
| 2021-12-20 | 9.75 | $9.71 | 300 |
| 2021-12-17 | 9.77 | $9.76 | — |
| 2021-12-16 | 9.77 | $9.76 | — |
| 2021-12-15 | 9.77 | $9.76 | 600 |
| 2021-12-14 | 9.77 | $9.78 | 6000 |
| 2021-12-13 | 9.76 | $9.78 | — |
| 2021-12-10 | 9.75 | $9.78 | — |
| 2021-12-09 | 9.75 | $9.78 | 4000 |
| 2021-12-08 | 9.73 | $9.70 | — |
| 2021-12-07 | 9.75 | $9.70 | — |
| 2021-12-06 | 9.76 | $9.70 | 300 |
| 2021-12-03 | 9.78 | $9.79 | — |
| 2021-12-02 | 9.77 | $9.79 | — |
| 2021-12-01 | 9.76 | $9.79 | 200 |
| 2021-11-30 | 9.74 | $9.76 | 100 |
| 2021-11-29 | 9.74 | $9.76 | 300 |
| 2021-11-26 | 9.73 | $9.74 | 500 |
| 2021-11-24 | 9.73 | $9.78 | 1200 |
| 2021-11-23 | 9.71 | $9.74 | 13900 |
| 2021-11-22 | 9.70 | $9.71 | 600 |
| 2021-11-19 | 9.70 | $9.71 | 2600 |
| 2021-11-18 | 9.70 | $9.71 | 14600 |
| 2021-11-17 | 9.70 | $9.71 | — |
| 2021-11-16 | 9.71 | $9.71 | 225800 |
| 2021-11-15 | 9.71 | $9.72 | 1200 |
| 2021-11-12 | 9.71 | $9.70 | 1500 |
| 2021-11-11 | 9.72 | $9.72 | 524500 |
| 2021-11-10 | 9.72 | $9.72 | 1100 |
| 2021-11-09 | 9.72 | $9.71 | 567600 |
| 2021-11-08 | 9.73 | $9.73 | — |
| 2021-11-05 | 9.73 | $9.73 | 1700 |
| 2021-11-04 | 9.74 | $9.72 | 121400 |
| 2021-11-03 | 9.75 | $9.71 | 500 |
| 2021-11-02 | 9.76 | $9.75 | — |
| 2021-11-01 | 9.76 | $9.75 | — |
| 2021-10-29 | 9.77 | $9.75 | 75400 |
| 2021-10-28 | 9.77 | $9.77 | 1700 |
| 2021-10-27 | 9.77 | $9.78 | 19800 |
| 2021-10-26 | 9.77 | $9.78 | 6000 |
| 2021-10-25 | 9.76 | $9.73 | 1300 |
| 2021-10-22 | 9.77 | $9.68 | 900 |
| 2021-10-21 | 9.80 | $9.75 | — |
| 2021-10-20 | 9.81 | $9.75 | — |
| 2021-10-19 | 9.82 | $9.75 | 205100 |
| 2021-10-18 | 9.84 | $9.75 | 33500 |
| 2021-10-15 | 9.86 | $10.00 | 123500 |
| 2021-10-14 | 9.80 | $10.00 | 384100 |
| 2021-10-13 | 9.73 | $9.75 | 1300 |
| 2021-10-12 | 9.73 | $9.70 | 3900 |
| 2021-10-11 | 9.74 | $9.70 | — |
| 2021-10-08 | 9.75 | $9.70 | 1900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.82
2026-07-17
Close Price
$2.88
Vol: 46903
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.44
Average
52.72
Maximum
92.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.82 | $2.88 | 46903 |
| 2026-07-16 | 69.24 | $2.85 | 61409 |
| 2026-07-15 | 71.39 | $2.90 | 81502 |
| 2026-07-14 | 70.88 | $2.87 | 57838 |
| 2026-07-13 | 67.34 | $2.68 | 89700 |
| 2026-07-10 | 65.45 | $2.59 | 71542 |
| 2026-07-09 | 64.36 | $2.54 | 73602 |
| 2026-07-08 | 67.59 | $2.62 | 48600 |
| 2026-07-07 | 65.54 | $2.52 | 61628 |
| 2026-07-06 | 64.46 | $2.47 | 82500 |
| 2026-07-02 | 58.87 | $2.24 | 47756 |
| 2026-07-01 | 55.70 | $2.13 | 136200 |
| 2026-06-30 | 59.25 | $2.22 | 48343 |
| 2026-06-29 | 61.74 | $2.28 | 79293 |
| 2026-06-26 | 60.69 | $2.24 | 22570 |
| 2026-06-25 | 59.37 | $2.19 | 68754 |
| 2026-06-24 | 59.11 | $2.18 | 126347 |
| 2026-06-23 | 57.29 | $2.11 | 122703 |
| 2026-06-22 | 53.64 | $1.98 | 82613 |
| 2026-06-18 | 52.15 | $1.93 | 115819 |
| 2026-06-17 | 44.71 | $1.71 | 19900 |
| 2026-06-16 | 45.63 | $1.74 | 59842 |
| 2026-06-15 | 48.13 | $1.82 | 51300 |
| 2026-06-12 | 43.73 | $1.70 | 51716 |
| 2026-06-11 | 42.17 | $1.66 | 84481 |
| 2026-06-10 | 44.82 | $1.75 | 44527 |
| 2026-06-09 | 45.42 | $1.77 | 125418 |
| 2026-06-08 | 43.62 | $1.72 | 77232 |
| 2026-06-05 | 45.92 | $1.80 | 97441 |
| 2026-06-04 | 48.99 | $1.90 | 207628 |
| 2026-06-03 | 45.53 | $1.80 | 132948 |
| 2026-06-02 | 45.53 | $1.80 | 108446 |
| 2026-06-01 | 46.68 | $1.84 | 201718 |
| 2026-05-29 | 47.24 | $1.86 | 202633 |
| 2026-05-28 | 50.42 | $1.97 | 61411 |
| 2026-05-27 | 52.24 | $2.03 | 113097 |
| 2026-05-26 | 51.12 | $1.99 | 487866 |
| 2026-05-22 | 49.72 | $1.94 | 107612 |
| 2026-05-21 | 49.99 | $1.95 | 150841 |
| 2026-05-20 | 54.52 | $2.11 | 143001 |
| 2026-05-19 | 54.02 | $2.09 | 108637 |
| 2026-05-18 | 54.87 | $2.12 | 305300 |
| 2026-05-15 | 52.76 | $2.03 | 360300 |
| 2026-05-14 | 56.99 | $2.18 | 607900 |
| 2026-05-13 | 51.01 | $1.94 | 1.5M |
| 2026-05-12 | 54.62 | $2.06 | 52.7M |
| 2026-05-11 | 45.10 | $1.75 | 55571 |
| 2026-05-08 | 47.22 | $1.82 | 58200 |
| 2026-05-07 | 46.19 | $1.79 | 24888 |
| 2026-05-06 | 47.36 | $1.83 | 62700 |
| 2026-05-05 | 44.69 | $1.75 | 46657 |
| 2026-05-04 | 44.96 | $1.76 | 33960 |
| 2026-05-01 | 45.22 | $1.77 | 24304 |
| 2026-04-30 | 45.22 | $1.77 | 85349 |
| 2026-04-29 | 44.05 | $1.73 | 23905 |
| 2026-04-28 | 45.44 | $1.79 | 37052 |
| 2026-04-27 | 46.83 | $1.85 | 67012 |
| 2026-04-24 | 46.05 | $1.82 | 37500 |
| 2026-04-23 | 46.70 | $1.85 | 56931 |
| 2026-04-22 | 49.38 | $1.97 | 48800 |
| 2026-04-21 | 50.30 | $2.01 | 113078 |
| 2026-04-20 | 48.25 | $1.92 | 29600 |
| 2026-04-17 | 45.90 | $1.82 | 64514 |
| 2026-04-16 | 46.91 | $1.87 | 39971 |
| 2026-04-15 | 48.12 | $1.93 | 69124 |
| 2026-04-14 | 45.91 | $1.83 | 79838 |
| 2026-04-13 | 47.65 | $1.92 | 152364 |
| 2026-04-10 | 42.61 | $1.70 | 269440 |
| 2026-04-09 | 36.84 | $1.48 | 355200 |
| 2026-04-08 | 39.77 | $1.65 | 5.5M |
| 2026-04-07 | 32.23 | $1.40 | 74533 |
| 2026-04-06 | 32.85 | $1.44 | 29162 |
| 2026-04-02 | 32.54 | $1.43 | 83920 |
| 2026-04-01 | 32.83 | $1.45 | 76800 |
| 2026-03-31 | 33.25 | $1.48 | 89200 |
| 2026-03-30 | 35.25 | $1.62 | 53300 |
| 2026-03-27 | 35.84 | $1.66 | 73826 |
| 2026-03-26 | 37.16 | $1.75 | 31505 |
| 2026-03-25 | 35.91 | $1.70 | 117001 |
| 2026-03-24 | 40.15 | $1.98 | 61320 |
| 2026-03-23 | 43.27 | $2.16 | 37300 |
| 2026-03-20 | 38.48 | $1.97 | 122200 |
| 2026-03-19 | 44.93 | $2.31 | 18422 |
| 2026-03-18 | 46.00 | $2.36 | 19500 |
| 2026-03-17 | 42.88 | $2.24 | 64300 |
| 2026-03-16 | 46.73 | $2.42 | 28748 |
| 2026-03-13 | 44.91 | $2.35 | 28827 |
| 2026-03-12 | 45.54 | $2.38 | 24900 |
| 2026-03-11 | 45.95 | $2.40 | 16937 |
| 2026-03-10 | 46.35 | $2.42 | 13200 |
| 2026-03-09 | 45.91 | $2.40 | 33488 |
| 2026-03-06 | 45.04 | $2.36 | 32006 |
| 2026-03-05 | 45.74 | $2.40 | 78152 |
| 2026-03-04 | 42.12 | $2.23 | 29029 |
| 2026-03-03 | 41.47 | $2.20 | 67887 |
| 2026-03-02 | 42.53 | $2.27 | 70200 |
| 2026-02-27 | 44.71 | $2.41 | 48738 |
| 2026-02-26 | 45.19 | $2.44 | 19000 |
| 2026-02-25 | 45.49 | $2.46 | 32500 |
| 2026-02-24 | 44.78 | $2.42 | 10433 |
| 2026-02-23 | 45.06 | $2.44 | 12929 |
| 2026-02-20 | 46.01 | $2.51 | 19400 |
| 2026-02-19 | 44.91 | $2.44 | 39989 |
| 2026-02-18 | 48.24 | $2.69 | 15600 |
| 2026-02-17 | 47.95 | $2.67 | 19600 |
| 2026-02-13 | 46.95 | $2.60 | 28800 |
| 2026-02-12 | 45.82 | $2.52 | 31423 |
| 2026-02-11 | 48.78 | $2.76 | 79800 |
| 2026-02-10 | 48.52 | $2.74 | 96835 |
| 2026-02-09 | 48.27 | $2.72 | 196686 |
| 2026-02-06 | 44.78 | $2.45 | 61222 |
| 2026-02-05 | 43.72 | $2.37 | 49676 |
| 2026-02-04 | 44.64 | $2.46 | 34333 |
| 2026-02-03 | 43.89 | $2.40 | 74100 |
| 2026-02-02 | 44.85 | $2.50 | 277020 |
| 2026-01-30 | 48.48 | $2.86 | 473144 |
| 2026-01-29 | 42.18 | $2.35 | 94647 |
| 2026-01-28 | 42.67 | $2.40 | 188749 |
| 2026-01-27 | 44.82 | $2.62 | 32400 |
| 2026-01-26 | 45.42 | $2.68 | 57084 |
| 2026-01-23 | 45.71 | $2.71 | 65511 |
| 2026-01-22 | 46.93 | $2.84 | 44300 |
| 2026-01-21 | 45.66 | $2.72 | 52342 |
| 2026-01-20 | 46.01 | $2.76 | 47184 |
| 2026-01-16 | 47.04 | $2.88 | 125628 |
| 2026-01-15 | 45.19 | $2.69 | 49262 |
| 2026-01-14 | 43.52 | $2.52 | 139719 |
| 2026-01-13 | 43.03 | $2.47 | 131738 |
| 2026-01-12 | 44.11 | $2.62 | 102915 |
| 2026-01-09 | 44.32 | $2.65 | 153900 |
| 2026-01-08 | 45.43 | $2.81 | 3.2M |
| 2026-01-07 | 44.19 | $2.66 | 115000 |
| 2026-01-06 | 45.84 | $2.91 | 204300 |
| 2026-01-05 | 44.42 | $2.73 | 77723 |
| 2026-01-02 | 43.96 | $2.67 | 58820 |
| 2025-12-31 | 42.82 | $2.52 | 52947 |
| 2025-12-30 | 43.15 | $2.58 | 103138 |
| 2025-12-29 | 44.07 | $2.75 | 187747 |
| 2025-12-26 | 48.27 | $3.48 | 355300 |
| 2025-12-24 | 45.43 | $3.06 | 288000 |
| 2025-12-23 | 41.81 | $2.56 | 182682 |
| 2025-12-22 | 42.03 | $2.60 | 367400 |
| 2025-12-19 | 39.40 | $2.24 | 885263 |
| 2025-12-18 | 38.60 | $2.13 | 242500 |
| 2025-12-17 | 38.87 | $2.19 | 851622 |
| 2025-12-16 | 42.56 | $2.98 | 395150 |
| 2025-12-15 | 45.31 | $3.51 | 125325 |
| 2025-12-12 | 48.87 | $4.14 | 55472 |
| 2025-12-11 | 52.01 | $4.65 | 102000 |
| 2025-12-10 | 52.96 | $4.80 | 192900 |
| 2025-12-09 | 50.13 | $4.31 | 113690 |
| 2025-12-08 | 49.89 | $4.27 | 345505 |
| 2025-12-05 | 59.82 | $5.76 | 107300 |
| 2025-12-04 | 59.51 | $5.70 | 196000 |
| 2025-12-03 | 58.03 | $5.41 | 577344 |
| 2025-12-02 | 65.83 | $6.40 | 1.4M |
| 2025-12-01 | 81.34 | $7.88 | 27.4M |
| 2025-11-28 | 37.41 | $3.24 | 9803 |
| 2025-11-26 | 34.58 | $3.15 | 72000 |
| 2025-11-25 | 29.52 | $3.00 | 13305 |
| 2025-11-24 | 29.66 | $3.01 | 16200 |
| 2025-11-21 | 30.81 | $3.09 | 18848 |
| 2025-11-20 | 28.51 | $3.02 | 28717 |
| 2025-11-19 | 30.00 | $3.13 | 13400 |
| 2025-11-18 | 30.98 | $3.20 | 18000 |
| 2025-11-17 | 31.54 | $3.24 | 53100 |
| 2025-11-14 | 32.52 | $3.31 | 37100 |
| 2025-11-13 | 33.95 | $3.41 | 28500 |
| 2025-11-12 | 37.56 | $3.64 | 27676 |
| 2025-11-11 | 37.72 | $3.65 | 8642 |
| 2025-11-10 | 36.12 | $3.59 | 11068 |
| 2025-11-07 | 35.06 | $3.55 | 48900 |
| 2025-11-06 | 35.06 | $3.55 | 20908 |
| 2025-11-05 | 34.57 | $3.53 | 12000 |
| 2025-11-04 | 32.64 | $3.45 | 39908 |
| 2025-11-03 | 34.45 | $3.60 | 57600 |
| 2025-10-31 | 34.69 | $3.62 | 31700 |
| 2025-10-30 | 32.89 | $3.54 | 64955 |
| 2025-10-29 | 36.61 | $3.85 | 43819 |
| 2025-10-28 | 39.34 | $4.05 | 40025 |
| 2025-10-27 | 41.86 | $4.22 | 23100 |
| 2025-10-24 | 41.86 | $4.22 | 63200 |
| 2025-10-23 | 40.86 | $4.17 | 41040 |
| 2025-10-22 | 44.52 | $4.42 | 37900 |
| 2025-10-21 | 45.76 | $4.50 | 9200 |
| 2025-10-20 | 44.66 | $4.44 | 27493 |
| 2025-10-17 | 42.04 | $4.30 | 20365 |
| 2025-10-16 | 43.44 | $4.40 | 45900 |
| 2025-10-15 | 46.67 | $4.62 | 33500 |
| 2025-10-14 | 43.97 | $4.47 | 35656 |
| 2025-10-13 | 43.97 | $4.47 | 31368 |
| 2025-10-10 | 48.06 | $4.75 | 30786 |
| 2025-10-09 | 54.24 | $5.11 | 43300 |
| 2025-10-08 | 49.63 | $4.84 | 101488 |
| 2025-10-07 | 55.53 | $5.14 | 27293 |
| 2025-10-06 | 54.50 | $5.08 | 44811 |
| 2025-10-03 | 46.00 | $4.65 | 29100 |
| 2025-10-02 | 50.60 | $4.87 | 7200 |
| 2025-10-01 | 51.26 | $4.90 | 13047 |
| 2025-09-30 | 45.11 | $4.63 | 23039 |
| 2025-09-29 | 42.55 | $4.53 | 16200 |
| 2025-09-26 | 42.04 | $4.51 | 18400 |
| 2025-09-25 | 42.40 | $4.53 | 37024 |
| 2025-09-24 | 42.92 | $4.56 | 22785 |
| 2025-09-23 | 42.25 | $4.53 | 16105 |
| 2025-09-22 | 44.94 | $4.69 | 12955 |
| 2025-09-19 | 45.46 | $4.72 | 11623 |
| 2025-09-18 | 44.24 | $4.66 | 29632 |
| 2025-09-17 | 48.16 | $4.89 | 69700 |
| 2025-09-16 | 45.36 | $4.75 | 25150 |
| 2025-09-15 | 46.56 | $4.82 | 28029 |
| 2025-09-12 | 48.46 | $4.93 | 17700 |
| 2025-09-11 | 42.13 | $4.62 | 92644 |
| 2025-09-10 | 46.89 | $4.89 | 20703 |
| 2025-09-09 | 48.24 | $4.96 | 7200 |
| 2025-09-08 | 47.00 | $4.90 | 7253 |
| 2025-09-05 | 46.60 | $4.88 | 21481 |
| 2025-09-04 | 47.46 | $4.93 | 13911 |
| 2025-09-03 | 47.27 | $4.92 | 58037 |
| 2025-09-02 | 50.12 | $5.09 | 29993 |
| 2025-08-29 | 49.61 | $5.06 | 21736 |
| 2025-08-28 | 51.09 | $5.15 | 38606 |
| 2025-08-27 | 51.26 | $5.16 | 51400 |
| 2025-08-26 | 47.12 | $4.90 | 14482 |
| 2025-08-25 | 45.59 | $4.81 | 15108 |
| 2025-08-22 | 46.01 | $4.84 | 35400 |
| 2025-08-21 | 41.41 | $4.57 | 24800 |
| 2025-08-20 | 41.54 | $4.58 | 27812 |
| 2025-08-19 | 41.66 | $4.59 | 38200 |
| 2025-08-18 | 44.70 | $4.84 | 20491 |
| 2025-08-15 | 43.60 | $4.77 | 26903 |
| 2025-08-14 | 44.44 | $4.84 | 78986 |
| 2025-08-13 | 42.65 | $4.72 | 32436 |
| 2025-08-12 | 40.68 | $4.59 | 138286 |
| 2025-08-11 | 38.84 | $4.47 | 44300 |
| 2025-08-08 | 36.98 | $4.35 | 99226 |
| 2025-08-07 | 39.14 | $4.58 | 96795 |
| 2025-08-06 | 43.92 | $5.03 | 136700 |
| 2025-08-05 | 43.78 | $5.02 | 97929 |
| 2025-08-04 | 44.32 | $5.07 | 38500 |
| 2025-08-01 | 39.31 | $4.72 | 82723 |
| 2025-07-31 | 42.76 | $5.05 | 83300 |
| 2025-07-30 | 42.87 | $5.06 | 30515 |
| 2025-07-29 | 44.92 | $5.25 | 35603 |
| 2025-07-28 | 47.54 | $5.48 | 34673 |
| 2025-07-25 | 45.03 | $5.29 | 64843 |
| 2025-07-24 | 47.78 | $5.53 | 35046 |
| 2025-07-23 | 47.78 | $5.53 | 53815 |
| 2025-07-22 | 50.20 | $5.74 | 41600 |
| 2025-07-21 | 50.43 | $5.76 | 51042 |
| 2025-07-18 | 51.79 | $5.88 | 37423 |
| 2025-07-17 | 52.24 | $5.92 | 27734 |
| 2025-07-16 | 50.09 | $5.71 | 20833 |
| 2025-07-15 | 49.37 | $5.64 | 27502 |
| 2025-07-14 | 50.97 | $5.80 | 40200 |
| 2025-07-11 | 52.38 | $5.94 | 49627 |
| 2025-07-10 | 51.28 | $5.82 | 57600 |
| 2025-07-09 | 48.27 | $5.50 | 30743 |
| 2025-07-08 | 48.89 | $5.57 | 46139 |
| 2025-07-07 | 49.51 | $5.64 | 65504 |
| 2025-07-03 | 55.45 | $6.27 | 46716 |
| 2025-07-02 | 53.16 | $6.00 | 127431 |
| 2025-07-01 | 49.11 | $5.56 | 41701 |
| 2025-06-30 | 48.24 | $5.47 | 134325 |
| 2025-06-27 | 43.78 | $5.03 | 23300 |
| 2025-06-26 | 43.78 | $5.03 | 58711 |
| 2025-06-25 | 43.18 | $4.97 | 45126 |
| 2025-06-24 | 44.46 | $5.14 | 95500 |
| 2025-06-23 | 44.28 | $5.12 | 69400 |
| 2025-06-20 | 44.85 | $5.20 | 149400 |
| 2025-06-18 | 44.68 | $5.18 | 43003 |
| 2025-06-17 | 43.36 | $5.02 | 67249 |
| 2025-06-16 | 45.96 | $5.42 | 50832 |
| 2025-06-13 | 42.53 | $5.00 | 82848 |
| 2025-06-12 | 44.51 | $5.31 | 23504 |
| 2025-06-11 | 45.15 | $5.41 | 34437 |
| 2025-06-10 | 44.62 | $5.34 | 32343 |
| 2025-06-09 | 43.81 | $5.23 | 74100 |
| 2025-06-06 | 46.28 | $5.65 | 80941 |
| 2025-06-05 | 41.34 | $4.99 | 42327 |
| 2025-06-04 | 41.26 | $4.98 | 51735 |
| 2025-06-03 | 40.74 | $4.91 | 64940 |
| 2025-06-02 | 40.83 | $4.93 | 115342 |
| 2025-05-30 | 41.17 | $5.00 | 200313 |
| 2025-05-29 | 41.44 | $5.06 | 160156 |
| 2025-05-28 | 43.89 | $5.59 | 107450 |
| 2025-05-27 | 46.92 | $6.20 | 112981 |
| 2025-05-23 | 48.54 | $6.51 | 199504 |
| 2025-05-22 | 53.58 | $7.40 | 414603 |
| 2025-05-21 | 45.12 | $6.01 | 58058 |
| 2025-05-20 | 45.75 | $6.12 | 58000 |
| 2025-05-19 | 46.36 | $6.23 | 58708 |
| 2025-05-16 | 48.49 | $6.61 | 56536 |
| 2025-05-15 | 45.42 | $6.12 | 61900 |
| 2025-05-14 | 44.65 | $6.00 | 138534 |
| 2025-05-13 | 54.84 | $7.67 | 73200 |
| 2025-05-12 | 61.64 | $8.52 | 75849 |
| 2025-05-09 | 64.88 | $8.88 | 268600 |
| 2025-05-08 | 58.70 | $7.80 | 20700 |
| 2025-05-07 | 58.37 | $7.75 | 18800 |
| 2025-05-06 | 58.63 | $7.78 | 24809 |
| 2025-05-05 | 57.49 | $7.59 | 7821 |
| 2025-05-02 | 58.79 | $7.75 | 32004 |
| 2025-05-01 | 57.24 | $7.48 | 48766 |
| 2025-04-30 | 54.41 | $7.01 | 55629 |
| 2025-04-29 | 57.41 | $7.40 | 23400 |
| 2025-04-28 | 57.72 | $7.44 | 40244 |
| 2025-04-25 | 61.33 | $7.90 | 74600 |
| 2025-04-24 | 58.37 | $7.35 | 49612 |
| 2025-04-23 | 60.04 | $7.56 | 213304 |
| 2025-04-22 | 59.03 | $7.37 | 95376 |
| 2025-04-21 | 50.86 | $6.05 | 12200 |
| 2025-04-17 | 49.33 | $5.84 | 24145 |
| 2025-04-16 | 51.21 | $6.10 | 55541 |
| 2025-04-15 | 44.16 | $5.19 | 61015 |
| 2025-04-14 | 46.32 | $5.50 | 61500 |
| 2025-04-11 | 41.68 | $4.97 | 51229 |
| 2025-04-10 | 40.85 | $4.88 | 11300 |
| 2025-04-09 | 43.45 | $5.28 | 35426 |
| 2025-04-08 | 34.44 | $4.37 | 28010 |
| 2025-04-07 | 35.81 | $4.60 | 47533 |
| 2025-04-04 | 34.41 | $4.47 | 67643 |
| 2025-04-03 | 36.94 | $4.90 | 55900 |
| 2025-04-02 | 41.31 | $5.55 | 19419 |
| 2025-04-01 | 40.07 | $5.43 | 28443 |
| 2025-03-31 | 36.33 | $5.08 | 32000 |
| 2025-03-28 | 36.83 | $5.16 | 40800 |
| 2025-03-27 | 38.53 | $5.43 | 34306 |
| 2025-03-26 | 40.08 | $5.67 | 32500 |
| 2025-03-25 | 40.93 | $5.80 | 22900 |
| 2025-03-24 | 43.50 | $6.18 | 38720 |
| 2025-03-21 | 42.23 | $6.04 | 20800 |
| 2025-03-20 | 39.57 | $5.75 | 16506 |
| 2025-03-19 | 40.36 | $5.88 | 41124 |
| 2025-03-18 | 41.70 | $6.10 | 35903 |
| 2025-03-17 | 44.80 | $6.58 | 26700 |
| 2025-03-14 | 44.39 | $6.53 | 14600 |
| 2025-03-13 | 41.25 | $6.15 | 22000 |
| 2025-03-12 | 43.01 | $6.44 | 28549 |
| 2025-03-11 | 40.61 | $6.15 | 57746 |
| 2025-03-10 | 39.35 | $6.00 | 41864 |
| 2025-03-07 | 43.88 | $6.77 | 36513 |
| 2025-03-06 | 36.48 | $5.95 | 34800 |
| 2025-03-05 | 37.93 | $6.20 | 45800 |
| 2025-03-04 | 38.33 | $6.27 | 55813 |
| 2025-03-03 | 41.07 | $6.73 | 42709 |
| 2025-02-28 | 40.90 | $6.71 | 8816 |
| 2025-02-27 | 42.26 | $6.94 | 33500 |
| 2025-02-26 | 43.28 | $7.11 | 53600 |
| 2025-02-25 | 34.38 | $6.10 | 33331 |
| 2025-02-24 | 33.59 | $6.02 | 48524 |
| 2025-02-21 | 35.09 | $6.32 | 55150 |
| 2025-02-20 | 37.74 | $6.82 | 28200 |
| 2025-02-19 | 38.92 | $7.03 | 34300 |
| 2025-02-18 | 40.28 | $7.27 | 52900 |
| 2025-02-14 | 39.53 | $7.18 | 36000 |
| 2025-02-13 | 41.29 | $7.50 | 33547 |
| 2025-02-12 | 37.40 | $7.03 | 111600 |
| 2025-02-11 | 40.26 | $7.56 | 33358 |
| 2025-02-10 | 39.85 | $7.51 | 31900 |
| 2025-02-07 | 39.77 | $7.50 | 110815 |
| 2025-02-06 | 41.85 | $7.90 | 41527 |
| 2025-02-05 | 41.56 | $7.86 | 56875 |
| 2025-02-04 | 44.53 | $8.42 | 64700 |
| 2025-02-03 | 42.73 | $8.16 | 42646 |
| 2025-01-31 | 44.86 | $8.56 | 30600 |
| 2025-01-30 | 46.74 | $8.90 | 55200 |
| 2025-01-29 | 44.19 | $8.51 | 33700 |
| 2025-01-28 | 46.13 | $8.87 | 33000 |
| 2025-01-27 | 46.94 | $9.02 | 99300 |
| 2025-01-24 | 49.90 | $9.55 | 62900 |
| 2025-01-23 | 49.96 | $9.56 | 88757 |
| 2025-01-22 | 50.02 | $9.57 | 105430 |
| 2025-01-21 | 47.77 | $9.15 | 186018 |
| 2025-01-17 | 51.26 | $9.82 | 153800 |
| 2025-01-16 | 46.37 | $8.94 | 126709 |
| 2025-01-15 | 46.47 | $8.96 | 102120 |
| 2025-01-14 | 38.64 | $7.72 | 74155 |
| 2025-01-13 | 34.84 | $7.20 | 186041 |
| 2025-01-10 | 42.13 | $8.73 | 118814 |
| 2025-01-08 | 43.08 | $8.90 | 100110 |
| 2025-01-07 | 43.01 | $8.89 | 99700 |
| 2025-01-06 | 43.11 | $8.91 | 114020 |
| 2025-01-03 | 41.30 | $8.64 | 52421 |
| 2025-01-02 | 40.37 | $8.50 | 85318 |
| 2024-12-31 | 42.14 | $8.89 | 92347 |
| 2024-12-30 | 41.96 | $8.86 | 347081 |
| 2024-12-27 | 39.74 | $8.50 | 55500 |
| 2024-12-26 | 39.18 | $8.41 | 159697 |
| 2024-12-24 | 34.70 | $7.70 | 94651 |
| 2024-12-23 | 29.02 | $6.89 | 140447 |
| 2024-12-20 | 33.46 | $8.19 | 94865 |
| 2024-12-19 | 34.10 | $8.36 | 111283 |
| 2024-12-18 | 33.74 | $8.31 | 221886 |
| 2024-12-17 | 38.79 | $9.57 | 252754 |
| 2024-12-16 | 44.28 | $10.67 | 286621 |
| 2024-12-13 | 53.12 | $12.03 | 346266 |
| 2024-12-12 | 67.99 | $13.60 | 345422 |
| 2024-12-11 | 66.58 | $13.35 | 450213 |
| 2024-12-10 | 58.91 | $12.24 | 88400 |
| 2024-12-09 | 76.28 | $13.40 | 102900 |
| 2024-12-06 | 86.28 | $13.88 | 246100 |
| 2024-12-05 | 84.78 | $13.50 | 262200 |
| 2024-12-04 | 79.21 | $12.52 | 772800 |
| 2024-12-03 | 56.20 | $11.04 | 161600 |
| 2024-12-02 | 59.58 | $11.12 | 205600 |
| 2024-11-29 | 53.61 | $10.94 | 35500 |
| 2024-11-27 | 54.03 | $10.95 | 51300 |
| 2024-11-26 | 77.06 | $11.35 | 75400 |
| 2024-11-25 | 81.17 | $11.40 | 76000 |
| 2024-11-22 | 82.85 | $11.42 | 51100 |
| 2024-11-21 | 91.87 | $11.52 | 93700 |
| 2024-11-20 | 88.72 | $11.25 | 464300 |
| 2024-11-19 | 88.40 | $11.23 | 438000 |
| 2024-11-18 | 85.97 | $11.10 | 66600 |
| 2024-11-15 | 87.31 | $11.11 | 40900 |
| 2024-11-14 | 92.79 | $11.15 | 116800 |
| 2024-11-13 | 82.77 | $10.76 | 373000 |
| 2024-11-12 | 62.42 | $10.60 | 5900 |
| 2024-11-11 | 59.58 | $10.59 | — |
| 2024-11-08 | 59.58 | $10.59 | — |
| 2024-11-07 | 59.58 | $10.59 | — |
| 2024-11-06 | 59.58 | $10.59 | — |
| 2024-11-05 | 59.58 | $10.59 | — |
| 2024-11-04 | 59.58 | $10.59 | — |
| 2024-11-01 | 59.58 | $10.59 | 100 |
| 2024-10-31 | 48.79 | $10.55 | 500 |
| 2024-10-30 | 71.43 | $10.60 | — |
| 2024-10-29 | 71.43 | $10.60 | — |
| 2024-10-28 | 71.43 | $10.60 | 400 |
| 2024-10-25 | 71.43 | $10.60 | — |
| 2024-10-24 | 71.43 | $10.60 | — |
| 2024-10-23 | 71.43 | $10.60 | 500 |
| 2024-10-22 | 71.43 | $10.60 | 100 |
| 2024-10-21 | 71.43 | $10.60 | 2200 |
| 2024-10-18 | 71.43 | $10.60 | 500 |
| 2024-10-17 | 55.99 | $10.54 | 400 |
| 2024-10-16 | 61.23 | $10.55 | — |
| 2024-10-15 | 61.23 | $10.55 | 4100 |
| 2024-10-14 | 61.23 | $10.55 | 7300 |
| 2024-10-11 | 61.23 | $10.55 | 2600 |
| 2024-10-10 | 61.23 | $10.55 | — |
| 2024-10-09 | 61.23 | $10.55 | — |
| 2024-10-08 | 61.23 | $10.55 | — |
| 2024-10-07 | 61.23 | $10.55 | 5300 |
| 2024-10-04 | 61.23 | $10.55 | 300 |
| 2024-10-03 | 61.23 | $10.55 | 300 |
| 2024-10-02 | 53.40 | $10.52 | 4100 |
| 2024-10-01 | 66.09 | $10.55 | 5100 |
| 2024-09-30 | 60.08 | $10.53 | 800 |
| 2024-09-27 | 60.08 | $10.53 | 500 |
| 2024-09-26 | 52.48 | $10.51 | 5800 |
| 2024-09-25 | 57.69 | $10.52 | — |
| 2024-09-24 | 57.69 | $10.52 | 200 |
| 2024-09-23 | 57.69 | $10.52 | 500 |
| 2024-09-20 | 43.16 | $10.49 | 300 |
| 2024-09-19 | 43.16 | $10.49 | — |
| 2024-09-18 | 43.16 | $10.49 | — |
| 2024-09-17 | 43.16 | $10.49 | — |
| 2024-09-16 | 43.16 | $10.49 | — |
| 2024-09-13 | 43.16 | $10.49 | — |
| 2024-09-12 | 43.16 | $10.49 | — |
| 2024-09-11 | 43.16 | $10.49 | — |
| 2024-09-10 | 43.16 | $10.49 | — |
| 2024-09-09 | 43.16 | $10.49 | — |
| 2024-09-06 | 43.16 | $10.49 | — |
| 2024-09-05 | 43.16 | $10.49 | — |
| 2024-09-04 | 43.16 | $10.49 | — |
| 2024-09-03 | 43.16 | $10.49 | — |
| 2024-08-30 | 43.16 | $10.49 | 100 |
| 2024-08-29 | 43.16 | $10.49 | 1200 |
| 2024-08-28 | 43.16 | $10.49 | — |
| 2024-08-27 | 43.16 | $10.49 | — |
| 2024-08-26 | 43.16 | $10.49 | — |
| 2024-08-23 | 43.16 | $10.49 | — |
| 2024-08-22 | 43.16 | $10.49 | — |
| 2024-08-21 | 43.16 | $10.49 | 1200 |
| 2024-08-20 | 46.61 | $10.51 | — |
| 2024-08-19 | 46.61 | $10.51 | 1100 |
| 2024-08-16 | 44.61 | $10.50 | 31200 |
| 2024-08-15 | 49.95 | $10.53 | — |
| 2024-08-14 | 49.95 | $10.53 | — |
| 2024-08-13 | 49.95 | $10.53 | — |
| 2024-08-12 | 49.95 | $10.53 | — |
| 2024-08-09 | 49.95 | $10.53 | 400 |
| 2024-08-08 | 46.66 | $10.51 | 1400 |
| 2024-08-07 | 46.66 | $10.51 | 1200 |
| 2024-08-06 | 49.60 | $10.53 | 1100 |
| 2024-08-05 | 42.74 | $10.49 | 3800 |
| 2024-08-02 | 45.70 | $10.51 | 100 |
| 2024-08-01 | 43.85 | $10.50 | 20700 |
| 2024-07-31 | 45.31 | $10.51 | — |
| 2024-07-30 | 45.31 | $10.51 | — |
| 2024-07-29 | 45.31 | $10.51 | 100 |
| 2024-07-26 | 42.00 | $10.49 | — |
| 2024-07-25 | 42.00 | $10.49 | 100 |
| 2024-07-24 | 43.18 | $10.50 | 33100 |
| 2024-07-23 | 45.62 | $10.52 | 700 |
| 2024-07-22 | 42.54 | $10.50 | 12800 |
| 2024-07-19 | 44.96 | $10.52 | — |
| 2024-07-18 | 44.96 | $10.52 | 3000 |
| 2024-07-17 | 44.96 | $10.52 | 7000 |
| 2024-07-16 | 44.96 | $10.52 | 34900 |
| 2024-07-15 | 47.14 | $10.54 | 9400 |
| 2024-07-12 | 48.25 | $10.55 | 29100 |
| 2024-07-11 | 55.76 | $10.61 | 4400 |
| 2024-07-10 | 54.64 | $10.60 | — |
| 2024-07-09 | 54.64 | $10.60 | 200 |
| 2024-07-08 | 50.09 | $10.56 | — |
| 2024-07-05 | 50.09 | $10.56 | 800 |
| 2024-07-03 | 57.96 | $10.62 | — |
| 2024-07-02 | 57.96 | $10.62 | — |
| 2024-07-01 | 57.96 | $10.62 | 6100 |
| 2024-06-28 | 54.93 | $10.59 | 107800 |
| 2024-06-27 | 54.93 | $10.59 | 142300 |
| 2024-06-26 | 54.93 | $10.59 | 1200 |
| 2024-06-25 | 34.71 | $10.44 | 575100 |
| 2024-06-24 | 34.71 | $10.44 | 3500 |
| 2024-06-21 | 58.32 | $10.59 | 5400 |
| 2024-06-20 | 58.32 | $10.59 | 6600 |
| 2024-06-18 | 58.32 | $10.59 | 6000 |
| 2024-06-17 | 60.68 | $10.60 | 1100 |
| 2024-06-14 | 60.68 | $10.60 | 72400 |
| 2024-06-13 | 60.68 | $10.60 | 50300 |
| 2024-06-12 | 65.20 | $10.62 | — |
| 2024-06-11 | 65.20 | $10.62 | 3300 |
| 2024-06-10 | 65.20 | $10.62 | — |
| 2024-06-07 | 65.20 | $10.62 | 500 |
| 2024-06-06 | 65.20 | $10.62 | 5500 |
| 2024-06-05 | 69.19 | $10.64 | 4700 |
| 2024-06-04 | 69.19 | $10.64 | 3100 |
| 2024-06-03 | 69.19 | $10.64 | 12400 |
| 2024-05-31 | 68.36 | $10.63 | 5400 |
| 2024-05-30 | 61.46 | $10.56 | 1300 |
| 2024-05-29 | 74.74 | $10.62 | 7100 |
| 2024-05-28 | 71.85 | $10.59 | 16600 |
| 2024-05-24 | 69.65 | $10.57 | 15000 |
| 2024-05-23 | 65.85 | $10.54 | 62900 |
| 2024-05-22 | 61.24 | $10.51 | 700 |
| 2024-05-21 | 61.24 | $10.51 | — |
| 2024-05-20 | 61.24 | $10.51 | 13600 |
| 2024-05-17 | 59.68 | $10.50 | 77300 |
| 2024-05-16 | 70.43 | $10.54 | 800 |
| 2024-05-15 | 62.38 | $10.49 | — |
| 2024-05-14 | 62.38 | $10.49 | — |
| 2024-05-13 | 62.38 | $10.49 | 15000 |
| 2024-05-10 | 65.44 | $10.50 | 13400 |
| 2024-05-09 | 63.75 | $10.49 | 112400 |
| 2024-05-08 | 66.85 | $10.50 | 40100 |
| 2024-05-07 | 66.85 | $10.50 | 13200 |
| 2024-05-06 | 66.85 | $10.50 | 600 |
| 2024-05-03 | 66.85 | $10.50 | — |
| 2024-05-02 | 66.85 | $10.50 | 27400 |
| 2024-05-01 | 59.17 | $10.45 | 2100 |
| 2024-04-30 | 75.86 | $10.50 | — |
| 2024-04-29 | 75.86 | $10.50 | 500 |
| 2024-04-26 | 79.93 | $10.51 | — |
| 2024-04-25 | 79.93 | $10.51 | — |
| 2024-04-24 | 79.93 | $10.51 | — |
| 2024-04-23 | 79.93 | $10.51 | — |
| 2024-04-22 | 79.93 | $10.51 | — |
| 2024-04-19 | 79.93 | $10.51 | 4500 |
| 2024-04-18 | 86.77 | $10.53 | — |
| 2024-04-17 | 86.77 | $10.53 | — |
| 2024-04-16 | 86.77 | $10.53 | 3400 |
| 2024-04-15 | 85.72 | $10.51 | 616400 |
| 2024-04-12 | 77.11 | $10.41 | 400 |
| 2024-04-11 | 81.79 | $10.42 | 91500 |
| 2024-04-10 | 80.68 | $10.41 | 3100 |
| 2024-04-09 | 80.68 | $10.41 | 20700 |
| 2024-04-08 | 76.83 | $10.38 | — |
| 2024-04-05 | 76.83 | $10.38 | 200 |
| 2024-04-04 | 76.83 | $10.38 | 2200 |
| 2024-04-03 | 73.86 | $10.36 | 20200 |
| 2024-04-02 | 65.44 | $10.32 | 4500 |
| 2024-04-01 | 62.57 | $10.31 | 200 |
| 2024-03-28 | 59.38 | $10.30 | — |
| 2024-03-27 | 59.38 | $10.30 | 300 |
| 2024-03-26 | 64.34 | $10.31 | — |
| 2024-03-25 | 64.34 | $10.31 | — |
| 2024-03-22 | 64.34 | $10.31 | — |
| 2024-03-21 | 64.34 | $10.31 | — |
| 2024-03-20 | 64.34 | $10.31 | 800 |
| 2024-03-19 | 64.34 | $10.31 | — |
| 2024-03-18 | 64.34 | $10.31 | — |
| 2024-03-15 | 64.34 | $10.31 | 200 |
| 2024-03-14 | 62.25 | $10.30 | 600 |
| 2024-03-13 | 62.25 | $10.30 | 3200 |
| 2024-03-12 | 55.11 | $10.27 | 2700 |
| 2024-03-11 | 55.11 | $10.27 | 103300 |
| 2024-03-08 | 58.43 | $10.28 | 2600 |
| 2024-03-07 | 58.43 | $10.28 | 300 |
| 2024-03-06 | 53.36 | $10.26 | 300 |
| 2024-03-05 | 60.36 | $10.28 | — |
| 2024-03-04 | 60.36 | $10.28 | 300 |
| 2024-03-01 | 55.04 | $10.26 | — |
| 2024-02-29 | 55.04 | $10.26 | — |
| 2024-02-28 | 55.04 | $10.26 | 200 |
| 2024-02-27 | 62.20 | $10.28 | 11100 |
| 2024-02-26 | 53.59 | $10.25 | 200 |
| 2024-02-23 | 53.59 | $10.25 | 500 |
| 2024-02-22 | 62.10 | $10.27 | — |
| 2024-02-21 | 62.10 | $10.27 | 200 |
| 2024-02-20 | 66.88 | $10.28 | 200 |
| 2024-02-16 | 61.20 | $10.26 | 12400 |
| 2024-02-15 | 48.63 | $10.23 | 100 |
| 2024-02-14 | 48.63 | $10.23 | 200 |
| 2024-02-13 | 60.40 | $10.25 | 100 |
| 2024-02-12 | 55.26 | $10.24 | 2000 |
| 2024-02-09 | 48.96 | $10.23 | — |
| 2024-02-08 | 48.96 | $10.23 | — |
| 2024-02-07 | 48.96 | $10.23 | — |
| 2024-02-06 | 48.96 | $10.23 | 375000 |
| 2024-02-05 | 63.53 | $10.25 | — |
| 2024-02-02 | 63.53 | $10.25 | — |
| 2024-02-01 | 63.53 | $10.25 | — |
| 2024-01-31 | 63.53 | $10.25 | 3500 |
| 2024-01-30 | 58.50 | $10.24 | — |
| 2024-01-29 | 58.50 | $10.24 | — |
| 2024-01-26 | 58.50 | $10.24 | 5000 |
| 2024-01-25 | 52.93 | $10.23 | — |
| 2024-01-24 | 52.93 | $10.23 | 3900 |
| 2024-01-23 | 52.93 | $10.23 | 300 |
| 2024-01-22 | 52.93 | $10.23 | — |
| 2024-01-19 | 52.93 | $10.23 | 1800 |
| 2024-01-18 | 47.48 | $10.22 | — |
| 2024-01-17 | 47.48 | $10.22 | 62200 |
| 2024-01-16 | 47.48 | $10.22 | 18900 |
| 2024-01-12 | 59.25 | $10.24 | — |
| 2024-01-11 | 59.25 | $10.24 | 200 |
| 2024-01-10 | 47.51 | $10.22 | 200 |
| 2024-01-09 | 39.19 | $10.21 | — |
| 2024-01-08 | 39.19 | $10.21 | 3200 |
| 2024-01-05 | 39.19 | $10.21 | 2000 |
| 2024-01-04 | 45.35 | $10.22 | 200 |
| 2024-01-03 | 45.35 | $10.22 | — |
| 2024-01-02 | 45.35 | $10.22 | — |
| 2023-12-29 | 45.35 | $10.22 | 44800 |
| 2023-12-28 | 52.01 | $10.23 | 33800 |
| 2023-12-27 | 44.23 | $10.22 | — |
| 2023-12-26 | 44.23 | $10.22 | — |
| 2023-12-22 | 44.23 | $10.22 | 9500 |
| 2023-12-21 | 44.23 | $10.22 | — |
| 2023-12-20 | 44.23 | $10.22 | — |
| 2023-12-19 | 44.23 | $10.22 | 8700 |
| 2023-12-18 | 50.22 | $10.23 | — |
| 2023-12-15 | 50.22 | $10.23 | 100 |
| 2023-12-14 | 50.22 | $10.23 | 400 |
| 2023-12-13 | 43.69 | $10.22 | 40100 |
| 2023-12-12 | 43.69 | $10.22 | — |
| 2023-12-11 | 43.69 | $10.22 | 65700 |
| 2023-12-08 | 43.69 | $10.22 | 270000 |
| 2023-12-07 | 55.57 | $10.24 | — |
| 2023-12-06 | 55.57 | $10.24 | — |
| 2023-12-05 | 55.57 | $10.24 | — |
| 2023-12-04 | 55.57 | $10.24 | — |
| 2023-12-01 | 55.57 | $10.24 | — |
| 2023-11-30 | 55.57 | $10.24 | 2300 |
| 2023-11-29 | 55.57 | $10.24 | — |
| 2023-11-28 | 55.57 | $10.24 | — |
| 2023-11-27 | 55.57 | $10.24 | 2600 |
| 2023-11-24 | 67.06 | $10.26 | 2700 |
| 2023-11-22 | 45.73 | $10.22 | — |
| 2023-11-21 | 45.73 | $10.22 | 200 |
| 2023-11-20 | 45.73 | $10.22 | — |
| 2023-11-17 | 45.73 | $10.22 | 200 |
| 2023-11-16 | 45.73 | $10.22 | — |
| 2023-11-15 | 45.73 | $10.22 | — |
| 2023-11-14 | 45.73 | $10.22 | 700 |
| 2023-11-13 | 45.73 | $10.22 | — |
| 2023-11-10 | 45.73 | $10.22 | — |
| 2023-11-09 | 45.73 | $10.22 | — |
| 2023-11-08 | 45.73 | $10.22 | 100 |
| 2023-11-07 | 56.06 | $10.24 | — |
| 2023-11-06 | 56.06 | $10.24 | 100 |
| 2023-11-03 | 56.06 | $10.24 | 100 |
| 2023-11-02 | 45.51 | $10.22 | — |
| 2023-11-01 | 45.51 | $10.22 | — |
| 2023-10-31 | 45.51 | $10.22 | — |
| 2023-10-30 | 45.51 | $10.22 | 200 |
| 2023-10-27 | 50.44 | $10.23 | 29400 |
| 2023-10-26 | 56.23 | $10.24 | 200 |
| 2023-10-25 | 56.23 | $10.24 | — |
| 2023-10-24 | 56.23 | $10.24 | — |
| 2023-10-23 | 56.23 | $10.24 | — |
| 2023-10-20 | 56.23 | $10.24 | — |
| 2023-10-19 | 56.23 | $10.24 | — |
| 2023-10-18 | 56.23 | $10.24 | 3000 |
| 2023-10-17 | 61.13 | $10.25 | — |
| 2023-10-16 | 61.13 | $10.25 | — |
| 2023-10-13 | 61.13 | $10.25 | — |
| 2023-10-12 | 61.13 | $10.25 | 900 |
| 2023-10-11 | 65.80 | $10.26 | 100 |
| 2023-10-10 | 65.80 | $10.26 | — |
| 2023-10-09 | 65.80 | $10.26 | — |
| 2023-10-06 | 65.80 | $10.26 | — |
| 2023-10-05 | 65.80 | $10.26 | 300 |
| 2023-10-04 | 65.80 | $10.26 | — |
| 2023-10-03 | 65.80 | $10.26 | 100 |
| 2023-10-02 | 65.80 | $10.26 | 600 |
| 2023-09-29 | 63.97 | $10.25 | 300 |
| 2023-09-28 | 63.97 | $10.25 | 400 |
| 2023-09-27 | 60.13 | $10.23 | — |
| 2023-09-26 | 60.13 | $10.23 | 3700 |
| 2023-09-25 | 66.53 | $10.25 | — |
| 2023-09-22 | 66.53 | $10.25 | 100 |
| 2023-09-21 | 66.53 | $10.25 | — |
| 2023-09-20 | 66.53 | $10.25 | 2100 |
| 2023-09-19 | 63.35 | $10.23 | 200 |
| 2023-09-18 | 61.62 | $10.22 | 1000 |
| 2023-09-15 | 64.52 | $10.23 | 1200 |
| 2023-09-14 | 64.52 | $10.23 | — |
| 2023-09-13 | 64.52 | $10.23 | 1500 |
| 2023-09-12 | 55.57 | $10.18 | — |
| 2023-09-11 | 55.57 | $10.18 | — |
| 2023-09-08 | 55.57 | $10.18 | 300 |
| 2023-09-07 | 63.85 | $10.21 | 19100 |
| 2023-09-06 | 46.01 | $10.14 | — |
| 2023-09-05 | 46.01 | $10.14 | — |
| 2023-09-01 | 46.01 | $10.14 | — |
| 2023-08-31 | 46.01 | $10.14 | — |
| 2023-08-30 | 46.01 | $10.14 | 5900 |
| 2023-08-29 | 42.90 | $10.13 | 18700 |
| 2023-08-28 | 48.18 | $10.15 | — |
| 2023-08-25 | 48.18 | $10.15 | — |
| 2023-08-24 | 48.18 | $10.15 | — |
| 2023-08-23 | 48.18 | $10.15 | — |
| 2023-08-22 | 48.18 | $10.15 | 300 |
| 2023-08-21 | 50.59 | $10.16 | — |
| 2023-08-18 | 50.59 | $10.16 | 100 |
| 2023-08-17 | 48.25 | $10.15 | — |
| 2023-08-16 | 48.25 | $10.15 | 200 |
| 2023-08-15 | 48.25 | $10.15 | — |
| 2023-08-14 | 48.25 | $10.15 | 200 |
| 2023-08-11 | 50.19 | $10.16 | 400 |
| 2023-08-10 | 48.22 | $10.15 | 100 |
| 2023-08-09 | 48.22 | $10.15 | 2700 |
| 2023-08-08 | 51.92 | $10.17 | — |
| 2023-08-07 | 51.92 | $10.17 | — |
| 2023-08-04 | 51.92 | $10.17 | 700 |
| 2023-08-03 | 51.92 | $10.17 | 1600 |
| 2023-08-02 | 45.04 | $10.13 | 5100 |
| 2023-08-01 | 45.04 | $10.13 | — |
| 2023-07-31 | 45.04 | $10.13 | 2600 |
| 2023-07-28 | 51.34 | $10.17 | 250600 |
| 2023-07-27 | 49.67 | $10.16 | — |
| 2023-07-26 | 49.67 | $10.16 | 2000 |
| 2023-07-25 | 48.06 | $10.15 | — |
| 2023-07-24 | 48.06 | $10.15 | 86600 |
| 2023-07-21 | 46.51 | $10.14 | 4600 |
| 2023-07-20 | 44.96 | $10.13 | 300 |
| 2023-07-19 | 47.59 | $10.15 | 1800 |
| 2023-07-18 | 47.59 | $10.15 | — |
| 2023-07-17 | 47.59 | $10.15 | 5200 |
| 2023-07-14 | 44.82 | $10.13 | — |
| 2023-07-13 | 44.82 | $10.13 | 8600 |
| 2023-07-12 | 48.27 | $10.16 | 300 |
| 2023-07-11 | 49.47 | $10.17 | 4200 |
| 2023-07-10 | 46.96 | $10.15 | 500 |
| 2023-07-07 | 48.09 | $10.16 | — |
| 2023-07-06 | 48.09 | $10.16 | 500 |
| 2023-07-05 | 46.93 | $10.15 | 3100 |
| 2023-07-03 | 42.00 | $10.11 | 2100 |
| 2023-06-30 | 42.95 | $10.12 | 1600 |
| 2023-06-29 | 39.03 | $10.09 | 34200 |
| 2023-06-28 | 39.90 | $10.10 | 263300 |
| 2023-06-27 | 40.76 | $10.11 | 22100 |
| 2023-06-26 | 42.50 | $10.13 | 11300 |
| 2023-06-23 | 42.50 | $10.13 | 1.4M |
| 2023-06-22 | 53.96 | $10.24 | 48400 |
| 2023-06-21 | 50.51 | $10.21 | 47000 |
| 2023-06-20 | 37.02 | $10.12 | 34800 |
| 2023-06-16 | 26.44 | $10.07 | 214500 |
| 2023-06-15 | 57.79 | $10.24 | 1100 |
| 2023-06-14 | 66.62 | $10.26 | 371700 |
| 2023-06-13 | 71.83 | $10.27 | 1.9M |
| 2023-06-12 | 69.57 | $10.26 | 1.8M |
| 2023-06-09 | 67.06 | $10.25 | 32000 |
| 2023-06-08 | 67.06 | $10.25 | 521600 |
| 2023-06-07 | 67.06 | $10.25 | — |
| 2023-06-06 | 67.06 | $10.25 | 332400 |
| 2023-06-05 | 71.89 | $10.26 | 100 |
| 2023-06-02 | 71.89 | $10.26 | 1000 |
| 2023-06-01 | 69.94 | $10.25 | 868600 |
| 2023-05-31 | 67.81 | $10.24 | 1.4M |
| 2023-05-30 | 62.81 | $10.22 | 506000 |
| 2023-05-26 | 67.81 | $10.23 | 2800 |
| 2023-05-25 | 67.81 | $10.23 | 900 |
| 2023-05-24 | 65.32 | $10.22 | 1800 |
| 2023-05-23 | 65.32 | $10.22 | 69700 |
| 2023-05-22 | 65.32 | $10.22 | 83900 |
| 2023-05-19 | 65.32 | $10.22 | 500 |
| 2023-05-18 | 62.98 | $10.21 | 127400 |
| 2023-05-17 | 67.29 | $10.22 | 245300 |
| 2023-05-16 | 65.02 | $10.21 | 97500 |
| 2023-05-15 | 65.02 | $10.21 | — |
| 2023-05-12 | 65.02 | $10.21 | — |
| 2023-05-11 | 65.02 | $10.21 | — |
| 2023-05-10 | 65.02 | $10.21 | — |
| 2023-05-09 | 65.02 | $10.21 | 25400 |
| 2023-05-08 | 63.13 | $10.20 | 93900 |
| 2023-05-05 | 63.13 | $10.20 | 231100 |
| 2023-05-04 | 63.13 | $10.20 | — |
| 2023-05-03 | 63.13 | $10.20 | — |
| 2023-05-02 | 63.13 | $10.20 | 300 |
| 2023-05-01 | 63.13 | $10.20 | 5600 |
| 2023-04-28 | 58.17 | $10.17 | — |
| 2023-04-27 | 58.17 | $10.17 | — |
| 2023-04-26 | 58.17 | $10.17 | 600 |
| 2023-04-25 | 58.17 | $10.17 | 5000 |
| 2023-04-24 | 62.76 | $10.19 | 258400 |
| 2023-04-21 | 59.74 | $10.17 | 4800 |
| 2023-04-20 | 56.38 | $10.15 | 100 |
| 2023-04-19 | 58.71 | $10.16 | 300 |
| 2023-04-18 | 57.02 | $10.15 | 300 |
| 2023-04-17 | 57.02 | $10.15 | 300 |
| 2023-04-14 | 55.38 | $10.14 | — |
| 2023-04-13 | 55.38 | $10.14 | — |
| 2023-04-12 | 55.38 | $10.14 | 32100 |
| 2023-04-11 | 53.87 | $10.13 | 400 |
| 2023-04-10 | 52.33 | $10.12 | — |
| 2023-04-06 | 52.33 | $10.12 | — |
| 2023-04-05 | 52.33 | $10.12 | — |
| 2023-04-04 | 52.33 | $10.12 | 5900 |
| 2023-04-03 | 55.33 | $10.14 | 135100 |
| 2023-03-31 | 52.76 | $10.12 | — |
| 2023-03-30 | 52.76 | $10.12 | 2700 |
| 2023-03-29 | 64.48 | $10.19 | — |
| 2023-03-28 | 64.48 | $10.19 | — |
| 2023-03-27 | 64.48 | $10.19 | 1900 |
| 2023-03-24 | 63.49 | $10.18 | — |
| 2023-03-23 | 63.49 | $10.18 | — |
| 2023-03-22 | 63.49 | $10.18 | 100 |
| 2023-03-21 | 63.49 | $10.18 | 100 |
| 2023-03-20 | 63.49 | $10.18 | 8200 |
| 2023-03-17 | 54.65 | $10.09 | 800 |
| 2023-03-16 | 73.41 | $10.19 | 200 |
| 2023-03-15 | 58.54 | $10.08 | 100 |
| 2023-03-14 | 77.17 | $10.13 | 500 |
| 2023-03-13 | 72.11 | $10.10 | 600 |
| 2023-03-10 | 70.00 | $10.09 | 13200 |
| 2023-03-09 | 70.00 | $10.09 | 400 |
| 2023-03-08 | 70.00 | $10.09 | 1.0M |
| 2023-03-07 | 70.00 | $10.09 | 100000 |
| 2023-03-06 | 68.04 | $10.08 | 128700 |
| 2023-03-03 | 68.04 | $10.08 | 8200 |
| 2023-03-02 | 68.04 | $10.08 | 213300 |
| 2023-03-01 | 63.99 | $10.06 | 5800 |
| 2023-02-28 | 63.99 | $10.06 | 22200 |
| 2023-02-27 | 63.99 | $10.06 | 48600 |
| 2023-02-24 | 63.99 | $10.06 | 116300 |
| 2023-02-23 | 63.99 | $10.06 | 1700 |
| 2023-02-22 | 63.99 | $10.06 | 248100 |
| 2023-02-21 | 60.30 | $10.04 | 2800 |
| 2023-02-17 | 60.30 | $10.04 | 196100 |
| 2023-02-16 | 74.00 | $10.08 | 300 |
| 2023-02-15 | 74.00 | $10.08 | 3400 |
| 2023-02-14 | 74.00 | $10.08 | 100 |
| 2023-02-13 | 65.63 | $10.03 | 6000 |
| 2023-02-10 | 69.91 | $10.04 | 98000 |
| 2023-02-09 | 67.92 | $10.03 | 6100 |
| 2023-02-08 | 77.65 | $10.05 | 11000 |
| 2023-02-07 | 74.13 | $10.03 | — |
| 2023-02-06 | 74.13 | $10.03 | 176100 |
| 2023-02-03 | 74.13 | $10.03 | 12100 |
| 2023-02-02 | 72.26 | $10.02 | — |
| 2023-02-01 | 72.26 | $10.02 | 41600 |
| 2023-01-31 | 77.31 | $10.03 | 100 |
| 2023-01-30 | 75.69 | $10.02 | — |
| 2023-01-27 | 75.69 | $10.02 | — |
| 2023-01-26 | 75.69 | $10.02 | 78200 |
| 2023-01-25 | 75.69 | $10.02 | 7500 |
| 2023-01-24 | 72.51 | $10.00 | 100 |
| 2023-01-23 | 70.68 | $9.99 | 200 |
| 2023-01-20 | 80.89 | $10.01 | 1700 |
| 2023-01-19 | 79.48 | $10.00 | 619400 |
| 2023-01-18 | 77.94 | $9.99 | 300 |
| 2023-01-17 | 77.94 | $9.99 | 1.1M |
| 2023-01-13 | 77.94 | $9.99 | 45100 |
| 2023-01-12 | 83.31 | $10.00 | — |
| 2023-01-11 | 83.31 | $10.00 | 127800 |
| 2023-01-10 | 83.31 | $10.00 | 100 |
| 2023-01-09 | 83.31 | $10.00 | 800 |
| 2023-01-06 | 83.31 | $10.00 | 600 |
| 2023-01-05 | 81.31 | $9.98 | 11500 |
| 2023-01-04 | 80.19 | $9.97 | 17600 |
| 2023-01-03 | 77.64 | $9.95 | 1100 |
| 2022-12-30 | 76.18 | $9.94 | 100 |
| 2022-12-29 | 76.18 | $9.94 | 12800 |
| 2022-12-28 | 73.00 | $9.92 | — |
| 2022-12-27 | 73.00 | $9.92 | 600 |
| 2022-12-23 | 71.27 | $9.91 | 32400 |
| 2022-12-22 | 71.27 | $9.91 | 5500 |
| 2022-12-21 | 69.50 | $9.90 | 1100 |
| 2022-12-20 | 67.61 | $9.89 | 70600 |
| 2022-12-19 | 71.84 | $9.90 | 70300 |
| 2022-12-16 | 81.53 | $9.92 | — |
| 2022-12-15 | 81.53 | $9.92 | 73300 |
| 2022-12-14 | 73.45 | $9.87 | 400 |
| 2022-12-13 | 73.45 | $9.87 | 200 |
| 2022-12-12 | 71.17 | $9.86 | — |
| 2022-12-09 | 71.17 | $9.86 | 6200 |
| 2022-12-08 | 71.17 | $9.86 | 13500 |
| 2022-12-07 | 71.17 | $9.86 | 100 |
| 2022-12-06 | 66.50 | $9.84 | — |
| 2022-12-05 | 66.50 | $9.84 | 53200 |
| 2022-12-02 | 60.75 | $9.82 | — |
| 2022-12-01 | 60.75 | $9.82 | 4900 |
| 2022-11-30 | 60.75 | $9.82 | 100 |
| 2022-11-29 | 60.75 | $9.82 | 14000 |
| 2022-11-28 | 57.80 | $9.81 | 3500 |
| 2022-11-25 | 57.80 | $9.81 | 1500 |
| 2022-11-23 | 57.80 | $9.81 | 370500 |
| 2022-11-22 | 57.80 | $9.81 | 10400 |
| 2022-11-21 | 57.80 | $9.81 | 17300 |
| 2022-11-18 | 57.80 | $9.81 | 37100 |
| 2022-11-17 | 52.57 | $9.79 | 171500 |
| 2022-11-16 | 55.86 | $9.80 | — |
| 2022-11-15 | 55.86 | $9.80 | 15500 |
| 2022-11-14 | 55.86 | $9.80 | 100 |
| 2022-11-11 | 55.86 | $9.80 | 25400 |
| 2022-11-10 | 58.86 | $9.81 | 1.1M |
| 2022-11-09 | 54.18 | $9.79 | 31600 |
| 2022-11-08 | 57.28 | $9.80 | — |
| 2022-11-07 | 57.28 | $9.80 | 900 |
| 2022-11-04 | 57.28 | $9.80 | 220500 |
| 2022-11-03 | 57.28 | $9.80 | — |
| 2022-11-02 | 57.28 | $9.80 | 213100 |
| 2022-11-01 | 55.30 | $9.79 | 33000 |
| 2022-10-31 | 53.25 | $9.78 | 50900 |
| 2022-10-28 | 61.28 | $9.81 | 2600 |
| 2022-10-27 | 54.80 | $9.78 | 18900 |
| 2022-10-26 | 57.87 | $9.79 | 86900 |
| 2022-10-25 | 52.86 | $9.77 | 555000 |
| 2022-10-24 | 56.02 | $9.78 | 6400 |
| 2022-10-21 | 63.20 | $9.80 | 3100 |
| 2022-10-20 | 63.20 | $9.80 | 300 |
| 2022-10-19 | 63.20 | $9.80 | — |
| 2022-10-18 | 63.20 | $9.80 | 131200 |
| 2022-10-17 | 66.68 | $9.81 | 14700 |
| 2022-10-14 | 57.87 | $9.77 | — |
| 2022-10-13 | 57.87 | $9.77 | 12400 |
| 2022-10-12 | 57.87 | $9.77 | 3800 |
| 2022-10-11 | 57.87 | $9.77 | 642600 |
| 2022-10-10 | 57.87 | $9.77 | 2500 |
| 2022-10-07 | 55.59 | $9.76 | 300 |
| 2022-10-06 | 55.59 | $9.76 | 1100 |
| 2022-10-05 | 50.80 | $9.74 | 10600 |
| 2022-10-04 | 50.80 | $9.74 | 17300 |
| 2022-10-03 | 48.28 | $9.73 | 27000 |
| 2022-09-30 | 48.28 | $9.73 | 57600 |
| 2022-09-29 | 39.96 | $9.70 | 53200 |
| 2022-09-28 | 39.96 | $9.70 | 528600 |
| 2022-09-27 | 44.24 | $9.72 | 3200 |
| 2022-09-26 | 44.24 | $9.72 | 12700 |
| 2022-09-23 | 46.49 | $9.73 | 57700 |
| 2022-09-22 | 40.77 | $9.71 | 19000 |
| 2022-09-21 | 45.38 | $9.73 | 10600 |
| 2022-09-20 | 42.28 | $9.72 | — |
| 2022-09-19 | 42.28 | $9.72 | 51400 |
| 2022-09-16 | 39.17 | $9.71 | 204000 |
| 2022-09-15 | 46.29 | $9.74 | 100 |
| 2022-09-14 | 43.01 | $9.73 | — |
| 2022-09-13 | 43.01 | $9.73 | — |
| 2022-09-12 | 43.01 | $9.73 | 1200 |
| 2022-09-09 | 45.38 | $9.74 | 800 |
| 2022-09-08 | 45.38 | $9.74 | 600 |
| 2022-09-07 | 39.33 | $9.72 | 2800 |
| 2022-09-06 | 43.96 | $9.74 | 2100 |
| 2022-09-02 | 43.96 | $9.74 | 100 |
| 2022-09-01 | 43.96 | $9.74 | 100 |
| 2022-08-31 | 43.96 | $9.74 | 14400 |
| 2022-08-30 | 43.96 | $9.74 | 2100 |
| 2022-08-29 | 46.05 | $9.75 | 2600 |
| 2022-08-26 | 48.24 | $9.76 | 1100 |
| 2022-08-25 | 45.79 | $9.75 | 700 |
| 2022-08-24 | 43.25 | $9.74 | 200 |
| 2022-08-23 | 45.27 | $9.75 | — |
| 2022-08-22 | 45.27 | $9.75 | 1800 |
| 2022-08-19 | 49.43 | $9.77 | 500 |
| 2022-08-18 | 51.69 | $9.78 | — |
| 2022-08-17 | 51.69 | $9.78 | 176800 |
| 2022-08-16 | 47.35 | $9.76 | — |
| 2022-08-15 | 47.35 | $9.76 | 600 |
| 2022-08-12 | 45.12 | $9.75 | 100 |
| 2022-08-11 | 45.12 | $9.75 | 56200 |
| 2022-08-10 | 45.12 | $9.75 | 9000 |
| 2022-08-09 | 45.12 | $9.75 | 3500 |
| 2022-08-08 | 46.73 | $9.76 | — |
| 2022-08-05 | 46.73 | $9.76 | 300 |
| 2022-08-04 | 48.29 | $9.77 | 100 |
| 2022-08-03 | 48.29 | $9.77 | — |
| 2022-08-02 | 48.29 | $9.77 | 5400 |
| 2022-08-01 | 46.77 | $9.76 | 5400 |
| 2022-07-29 | 43.63 | $9.74 | 188500 |
| 2022-07-28 | 42.00 | $9.73 | 497000 |
| 2022-07-27 | 48.67 | $9.78 | — |
| 2022-07-26 | 48.67 | $9.78 | — |
| 2022-07-25 | 48.67 | $9.78 | — |
| 2022-07-22 | 48.67 | $9.78 | — |
| 2022-07-21 | 48.67 | $9.78 | 11500 |
| 2022-07-20 | 47.38 | $9.77 | 24500 |
| 2022-07-19 | 48.54 | $9.78 | 400 |
| 2022-07-18 | 49.69 | $9.79 | 279400 |
| 2022-07-15 | 48.53 | $9.78 | — |
| 2022-07-14 | 48.53 | $9.78 | 200 |
| 2022-07-13 | 50.65 | $9.80 | 100 |
| 2022-07-12 | 49.60 | $9.79 | — |
| 2022-07-11 | 49.60 | $9.79 | 1200 |
| 2022-07-08 | 46.54 | $9.76 | 34100 |
| 2022-07-07 | 46.54 | $9.76 | 21300 |
| 2022-07-06 | 47.40 | $9.77 | 126100 |
| 2022-07-05 | 50.06 | $9.80 | — |
| 2022-07-01 | 50.06 | $9.80 | 800 |
| 2022-06-30 | 47.40 | $9.77 | 9200 |
| 2022-06-29 | 47.40 | $9.77 | 38000 |
| 2022-06-28 | 48.17 | $9.78 | 9500 |
| 2022-06-27 | 50.52 | $9.81 | 300 |
| 2022-06-24 | 69.95 | $9.99 | 400 |
| 2022-06-23 | 51.09 | $9.80 | 100 |
| 2022-06-22 | 46.00 | $9.77 | 8400 |
| 2022-06-21 | 47.57 | $9.78 | 1300 |
| 2022-06-17 | 45.82 | $9.77 | 700 |
| 2022-06-16 | 47.32 | $9.78 | 400 |
| 2022-06-15 | 45.62 | $9.77 | — |
| 2022-06-14 | 45.62 | $9.77 | 6000 |
| 2022-06-13 | 49.97 | $9.80 | — |
| 2022-06-10 | 49.97 | $9.80 | 200 |
| 2022-06-09 | 49.97 | $9.80 | 21200 |
| 2022-06-08 | 47.09 | $9.78 | 48200 |
| 2022-06-07 | 47.09 | $9.78 | 24000 |
| 2022-06-06 | 48.35 | $9.79 | 3400 |
| 2022-06-03 | 49.61 | $9.80 | 200 |
| 2022-06-02 | 52.19 | $9.82 | 6300 |
| 2022-06-01 | 48.36 | $9.79 | 4200 |
| 2022-05-31 | 48.36 | $9.79 | 900 |
| 2022-05-27 | 47.08 | $9.78 | 1100 |
| 2022-05-26 | 49.40 | $9.80 | 100 |
| 2022-05-25 | 46.92 | $9.78 | — |
| 2022-05-24 | 46.92 | $9.78 | 4900 |
| 2022-05-23 | 49.09 | $9.80 | 20000 |
| 2022-05-20 | 46.75 | $9.78 | 4700 |
| 2022-05-19 | 46.75 | $9.78 | 10100 |
| 2022-05-18 | 46.75 | $9.78 | 1000 |
| 2022-05-17 | 49.69 | $9.81 | 507800 |
| 2022-05-16 | 46.49 | $9.78 | 1000 |
| 2022-05-13 | 48.44 | $9.80 | 13300 |
| 2022-05-12 | 46.30 | $9.78 | 185700 |
| 2022-05-11 | 48.20 | $9.80 | 2100 |
| 2022-05-10 | 58.47 | $9.89 | 200 |
| 2022-05-09 | 49.36 | $9.81 | 159000 |
| 2022-05-06 | 49.36 | $9.81 | 18900 |
| 2022-05-05 | 49.36 | $9.81 | 600 |
| 2022-05-04 | 49.36 | $9.81 | 5200 |
| 2022-05-03 | 50.49 | $9.82 | 300 |
| 2022-05-02 | 56.63 | $9.87 | 3500 |
| 2022-04-29 | 56.63 | $9.87 | 7000 |
| 2022-04-28 | 55.66 | $9.86 | 12000 |
| 2022-04-27 | 51.52 | $9.82 | 2000 |
| 2022-04-26 | 51.52 | $9.82 | 9700 |
| 2022-04-25 | 51.52 | $9.82 | 27100 |
| 2022-04-22 | 56.00 | $9.86 | — |
| 2022-04-21 | 56.00 | $9.86 | 39900 |
| 2022-04-20 | 51.22 | $9.81 | 9200 |
| 2022-04-19 | 51.22 | $9.81 | 8500 |
| 2022-04-18 | 54.42 | $9.84 | — |
| 2022-04-14 | 54.42 | $9.84 | 6600 |
| 2022-04-13 | 53.55 | $9.83 | 3000 |
| 2022-04-12 | 54.54 | $9.84 | 600 |
| 2022-04-11 | 55.52 | $9.85 | — |
| 2022-04-08 | 55.52 | $9.85 | 900 |
| 2022-04-07 | 73.33 | $10.00 | 900 |
| 2022-04-06 | 65.65 | $9.89 | — |
| 2022-04-05 | 65.65 | $9.89 | 102100 |
| 2022-04-04 | 65.65 | $9.89 | 5500 |
| 2022-04-01 | 58.14 | $9.81 | 1800 |
| 2022-03-31 | 71.06 | $9.88 | 10600 |
| 2022-03-30 | 70.16 | $9.87 | 170800 |
| 2022-03-29 | 70.16 | $9.87 | 1900 |
| 2022-03-28 | 72.19 | $9.88 | 59200 |
| 2022-03-25 | 71.40 | $9.87 | 509000 |
| 2022-03-24 | 70.61 | $9.86 | 100300 |
| 2022-03-23 | 69.82 | $9.85 | 368500 |
| 2022-03-22 | 67.32 | $9.82 | 1.5M |
| 2022-03-21 | 41.00 | $9.65 | — |
| 2022-03-18 | 41.00 | $9.65 | — |
| 2022-03-17 | 41.00 | $9.65 | — |
| 2022-03-16 | 41.00 | $9.65 | — |
| 2022-03-15 | 41.00 | $9.65 | — |
| 2022-03-14 | 41.00 | $9.65 | — |
| 2022-03-11 | 41.00 | $9.65 | — |
| 2022-03-10 | 41.00 | $9.65 | 322000 |
| 2022-03-09 | 41.00 | $9.65 | — |
| 2022-03-08 | 41.00 | $9.65 | 300 |
| 2022-03-07 | 46.25 | $9.69 | — |
| 2022-03-04 | 46.25 | $9.69 | 5000 |
| 2022-03-03 | 44.65 | $9.68 | — |
| 2022-03-02 | 44.65 | $9.68 | 400 |
| 2022-03-01 | 43.13 | $9.67 | 3200 |
| 2022-02-28 | 39.98 | $9.65 | — |
| 2022-02-25 | 39.98 | $9.65 | 100 |
| 2022-02-24 | 45.68 | $9.70 | — |
| 2022-02-23 | 45.68 | $9.70 | 100 |
| 2022-02-22 | 45.68 | $9.70 | 5100 |
| 2022-02-18 | 45.68 | $9.70 | 200 |
| 2022-02-17 | 50.36 | $9.74 | 100 |
| 2022-02-16 | 47.82 | $9.72 | 27300 |
| 2022-02-15 | 52.97 | $9.76 | 4700 |
| 2022-02-14 | 49.06 | $9.73 | — |
| 2022-02-11 | 49.06 | $9.73 | — |
| 2022-02-10 | 49.06 | $9.73 | 14300 |
| 2022-02-09 | 55.67 | $9.78 | 60200 |
| 2022-02-08 | 57.13 | $9.79 | — |
| 2022-02-07 | 57.13 | $9.79 | 17300 |
| 2022-02-04 | 63.11 | $9.83 | 4700 |
| 2022-02-03 | 63.11 | $9.83 | 200 |
| 2022-02-02 | 51.70 | $9.73 | — |
| 2022-02-01 | 51.70 | $9.73 | 9300 |
| 2022-01-31 | 50.32 | $9.72 | 4100 |
| 2022-01-28 | 38.59 | $9.65 | — |
| 2022-01-27 | 38.59 | $9.65 | 600 |
| 2022-01-26 | 38.59 | $9.65 | 700 |
| 2022-01-25 | 36.77 | $9.64 | 600 |
| 2022-01-24 | 36.77 | $9.64 | 1000 |
| 2022-01-21 | 43.83 | $9.70 | 1100 |
| 2022-01-20 | 49.90 | $9.74 | — |
| 2022-01-19 | 49.90 | $9.74 | 200 |
| 2022-01-18 | 49.90 | $9.74 | 11100 |
| 2022-01-14 | 41.17 | $9.69 | — |
| 2022-01-13 | 41.17 | $9.69 | — |
| 2022-01-12 | 41.17 | $9.69 | — |
| 2022-01-11 | 41.17 | $9.69 | 200 |
| 2022-01-10 | 51.38 | $9.76 | 3900 |
| 2022-01-07 | 55.09 | $9.78 | 1500 |
| 2022-01-06 | 51.78 | $9.76 | 316900 |
| 2022-01-05 | 51.78 | $9.76 | — |
| 2022-01-04 | 51.78 | $9.76 | — |
| 2022-01-03 | 51.78 | $9.76 | — |
| 2021-12-31 | 51.78 | $9.76 | 1200 |
| 2021-12-30 | 51.78 | $9.76 | 300 |
| 2021-12-29 | 49.02 | $9.74 | 100 |
| 2021-12-28 | 50.39 | $9.75 | — |
| 2021-12-27 | 50.39 | $9.75 | — |
| 2021-12-23 | 50.39 | $9.75 | — |
| 2021-12-22 | 50.39 | $9.75 | 46700 |
| 2021-12-21 | 50.39 | $9.75 | 3200 |
| 2021-12-20 | 45.69 | $9.71 | 300 |
| 2021-12-17 | 51.48 | $9.76 | — |
| 2021-12-16 | 51.48 | $9.76 | — |
| 2021-12-15 | 51.48 | $9.76 | 600 |
| 2021-12-14 | 53.82 | $9.78 | 6000 |
| 2021-12-13 | 53.82 | $9.78 | — |
| 2021-12-10 | 53.82 | $9.78 | — |
| 2021-12-09 | 53.82 | $9.78 | 4000 |
| 2021-12-08 | 45.80 | $9.70 | — |
| 2021-12-07 | 45.80 | $9.70 | — |
| 2021-12-06 | 45.80 | $9.70 | 300 |
| 2021-12-03 | 55.02 | $9.79 | — |
| 2021-12-02 | 55.02 | $9.79 | — |
| 2021-12-01 | 55.02 | $9.79 | 200 |
| 2021-11-30 | 52.27 | $9.76 | 100 |
| 2021-11-29 | 52.27 | $9.76 | 300 |
| 2021-11-26 | 50.45 | $9.74 | 500 |
| 2021-11-24 | 54.39 | $9.78 | 1200 |
| 2021-11-23 | 50.74 | $9.74 | 13900 |
| 2021-11-22 | 47.76 | $9.71 | 600 |
| 2021-11-19 | 47.76 | $9.71 | 2600 |
| 2021-11-18 | 47.76 | $9.71 | 14600 |
| 2021-11-17 | 47.76 | $9.71 | — |
| 2021-11-16 | 47.76 | $9.71 | 225800 |
| 2021-11-15 | 48.52 | $9.72 | 1200 |
| 2021-11-12 | 46.92 | $9.70 | 1500 |
| 2021-11-11 | 48.34 | $9.72 | 524500 |
| 2021-11-10 | 48.34 | $9.72 | 1100 |
| 2021-11-09 | 47.62 | $9.71 | 567600 |
| 2021-11-08 | 48.92 | $9.73 | — |
| 2021-11-05 | 48.92 | $9.73 | 1700 |
| 2021-11-04 | 48.28 | $9.72 | 121400 |
| 2021-11-03 | 47.67 | $9.71 | 500 |
| 2021-11-02 | 49.93 | $9.75 | — |
| 2021-11-01 | 49.93 | $9.75 | — |
| 2021-10-29 | 49.93 | $9.75 | 75400 |
| 2021-10-28 | 50.97 | $9.77 | 1700 |
| 2021-10-27 | 51.47 | $9.78 | 19800 |
| 2021-10-26 | 51.47 | $9.78 | 6000 |
| 2021-10-25 | 49.19 | $9.73 | 1300 |
| 2021-10-22 | 46.81 | $9.68 | 900 |
| 2021-10-21 | 49.92 | $9.75 | — |
| 2021-10-20 | 49.92 | $9.75 | — |
| 2021-10-19 | 49.92 | $9.75 | 205100 |
| 2021-10-18 | 49.92 | $9.75 | 33500 |
| 2021-10-15 | 61.87 | $10.00 | 123500 |
| 2021-10-14 | 61.87 | $10.00 | 384100 |
| 2021-10-13 | 51.36 | $9.75 | 1300 |
| 2021-10-12 | 48.67 | $9.70 | 3900 |
| 2021-10-11 | 48.67 | $9.70 | — |
| 2021-10-08 | 48.67 | $9.70 | 1900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.42
2026-07-17
Close Price
$2.88
Vol: 46903
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -2.42 | $2.88 | 46903 |
| 2026-07-16 | -4.84 | $2.85 | 61409 |
| 2026-07-15 | -0.81 | $2.90 | 81502 |
| 2026-07-14 | 0.00 | $2.87 | 57838 |
| 2026-07-13 | -0.93 | $2.68 | 89700 |
| 2026-07-10 | -2.97 | $2.59 | 71542 |
| 2026-07-09 | -7.92 | $2.54 | 73602 |
| 2026-07-08 | 0.00 | $2.62 | 48600 |
| 2026-07-07 | -2.15 | $2.52 | 61628 |
| 2026-07-06 | -2.27 | $2.47 | 82500 |
| 2026-07-02 | -8.70 | $2.24 | 47756 |
| 2026-07-01 | -23.53 | $2.13 | 136200 |
| 2026-06-30 | -10.29 | $2.22 | 48343 |
| 2026-06-29 | -1.47 | $2.28 | 79293 |
| 2026-06-26 | 0.00 | $2.24 | 22570 |
| 2026-06-25 | -4.92 | $2.19 | 68754 |
| 2026-06-24 | -6.56 | $2.18 | 126347 |
| 2026-06-23 | -1.96 | $2.11 | 122703 |
| 2026-06-22 | -27.45 | $1.98 | 82613 |
| 2026-06-18 | -37.25 | $1.93 | 115819 |
| 2026-06-17 | -82.46 | $1.71 | 19900 |
| 2026-06-16 | -77.19 | $1.74 | 59842 |
| 2026-06-15 | -65.57 | $1.82 | 51300 |
| 2026-06-12 | -86.15 | $1.70 | 51716 |
| 2026-06-11 | -92.31 | $1.66 | 84481 |
| 2026-06-10 | -91.07 | $1.75 | 44527 |
| 2026-06-09 | -90.00 | $1.77 | 125418 |
| 2026-06-08 | -97.14 | $1.72 | 77232 |
| 2026-06-05 | -85.71 | $1.80 | 97441 |
| 2026-06-04 | -71.43 | $1.90 | 207628 |
| 2026-06-03 | -85.71 | $1.80 | 132948 |
| 2026-06-02 | -81.08 | $1.80 | 108446 |
| 2026-06-01 | -75.68 | $1.84 | 201718 |
| 2026-05-29 | -72.97 | $1.86 | 202633 |
| 2026-05-28 | -58.11 | $1.97 | 61411 |
| 2026-05-27 | -50.00 | $2.03 | 113097 |
| 2026-05-26 | -55.41 | $1.99 | 487866 |
| 2026-05-22 | -62.16 | $1.94 | 107612 |
| 2026-05-21 | -60.81 | $1.95 | 150841 |
| 2026-05-20 | -39.19 | $2.11 | 143001 |
| 2026-05-19 | -41.89 | $2.09 | 108637 |
| 2026-05-18 | -37.84 | $2.12 | 305300 |
| 2026-05-15 | -50.00 | $2.03 | 360300 |
| 2026-05-14 | -29.73 | $2.18 | 607900 |
| 2026-05-13 | -62.16 | $1.94 | 1.5M |
| 2026-05-12 | -45.95 | $2.06 | 52.7M |
| 2026-05-11 | -82.00 | $1.75 | 55571 |
| 2026-05-08 | -62.96 | $1.82 | 58200 |
| 2026-05-07 | -56.92 | $1.79 | 24888 |
| 2026-05-06 | -43.42 | $1.83 | 62700 |
| 2026-05-05 | -59.77 | $1.75 | 46657 |
| 2026-05-04 | -58.62 | $1.76 | 33960 |
| 2026-05-01 | -57.47 | $1.77 | 24304 |
| 2026-04-30 | -57.47 | $1.77 | 85349 |
| 2026-04-29 | -62.07 | $1.73 | 23905 |
| 2026-04-28 | -55.17 | $1.79 | 37052 |
| 2026-04-27 | -48.28 | $1.85 | 67012 |
| 2026-04-24 | -51.72 | $1.82 | 37500 |
| 2026-04-23 | -48.28 | $1.85 | 56931 |
| 2026-04-22 | -34.48 | $1.97 | 48800 |
| 2026-04-21 | -29.89 | $2.01 | 113078 |
| 2026-04-20 | -40.23 | $1.92 | 29600 |
| 2026-04-17 | -59.62 | $1.82 | 64514 |
| 2026-04-16 | -54.81 | $1.87 | 39971 |
| 2026-04-15 | -50.47 | $1.93 | 69124 |
| 2026-04-14 | -62.28 | $1.83 | 79838 |
| 2026-04-13 | -54.39 | $1.92 | 152364 |
| 2026-04-10 | -73.68 | $1.70 | 269440 |
| 2026-04-09 | -92.98 | $1.48 | 355200 |
| 2026-04-08 | -78.07 | $1.65 | 5.5M |
| 2026-04-07 | -100.00 | $1.40 | 74533 |
| 2026-04-06 | -99.15 | $1.44 | 29162 |
| 2026-04-02 | -100.00 | $1.43 | 83920 |
| 2026-04-01 | -100.00 | $1.45 | 76800 |
| 2026-03-31 | -97.39 | $1.48 | 89200 |
| 2026-03-30 | -98.99 | $1.62 | 53300 |
| 2026-03-27 | -97.92 | $1.66 | 73826 |
| 2026-03-26 | -92.39 | $1.75 | 31505 |
| 2026-03-25 | -97.83 | $1.70 | 117001 |
| 2026-03-24 | -98.41 | $1.98 | 61320 |
| 2026-03-23 | -69.84 | $2.16 | 37300 |
| 2026-03-20 | -100.00 | $1.97 | 122200 |
| 2026-03-19 | -59.18 | $2.31 | 18422 |
| 2026-03-18 | -51.92 | $2.36 | 19500 |
| 2026-03-17 | -80.88 | $2.24 | 64300 |
| 2026-03-16 | -54.41 | $2.42 | 28748 |
| 2026-03-13 | -64.71 | $2.35 | 28827 |
| 2026-03-12 | -60.29 | $2.38 | 24900 |
| 2026-03-11 | -63.29 | $2.40 | 16937 |
| 2026-03-10 | -60.76 | $2.42 | 13200 |
| 2026-03-09 | -69.15 | $2.40 | 33488 |
| 2026-03-06 | -73.40 | $2.36 | 32006 |
| 2026-03-05 | -69.15 | $2.40 | 78152 |
| 2026-03-04 | -87.23 | $2.23 | 29029 |
| 2026-03-03 | -90.43 | $2.20 | 67887 |
| 2026-03-02 | -97.50 | $2.27 | 70200 |
| 2026-02-27 | -77.11 | $2.41 | 48738 |
| 2026-02-26 | -73.49 | $2.44 | 19000 |
| 2026-02-25 | -71.08 | $2.46 | 32500 |
| 2026-02-24 | -75.90 | $2.42 | 10433 |
| 2026-02-23 | -73.49 | $2.44 | 12929 |
| 2026-02-20 | -65.06 | $2.51 | 19400 |
| 2026-02-19 | -73.49 | $2.44 | 39989 |
| 2026-02-18 | -43.37 | $2.69 | 15600 |
| 2026-02-17 | -45.78 | $2.67 | 19600 |
| 2026-02-13 | -54.22 | $2.60 | 28800 |
| 2026-02-12 | -63.86 | $2.52 | 31423 |
| 2026-02-11 | -34.94 | $2.76 | 79800 |
| 2026-02-10 | -37.35 | $2.74 | 96835 |
| 2026-02-09 | -39.76 | $2.72 | 196686 |
| 2026-02-06 | -68.92 | $2.45 | 61222 |
| 2026-02-05 | -79.73 | $2.37 | 49676 |
| 2026-02-04 | -68.00 | $2.46 | 34333 |
| 2026-02-03 | -78.57 | $2.40 | 74100 |
| 2026-02-02 | -66.67 | $2.50 | 277020 |
| 2026-01-30 | -23.81 | $2.86 | 473144 |
| 2026-01-29 | -86.59 | $2.35 | 94647 |
| 2026-01-28 | -92.96 | $2.40 | 188749 |
| 2026-01-27 | -78.57 | $2.62 | 32400 |
| 2026-01-26 | -77.08 | $2.68 | 57084 |
| 2026-01-23 | -75.00 | $2.71 | 65511 |
| 2026-01-22 | -65.52 | $2.84 | 44300 |
| 2026-01-21 | -67.30 | $2.72 | 52342 |
| 2026-01-20 | -59.88 | $2.76 | 47184 |
| 2026-01-16 | -52.91 | $2.88 | 125628 |
| 2026-01-15 | -61.45 | $2.69 | 49262 |
| 2026-01-14 | -70.95 | $2.52 | 139719 |
| 2026-01-13 | -79.20 | $2.47 | 131738 |
| 2026-01-12 | -77.45 | $2.62 | 102915 |
| 2026-01-09 | -78.19 | $2.65 | 153900 |
| 2026-01-08 | -76.11 | $2.81 | 3.2M |
| 2026-01-07 | -80.53 | $2.66 | 115000 |
| 2026-01-06 | -75.73 | $2.91 | 204300 |
| 2026-01-05 | -81.75 | $2.73 | 77723 |
| 2026-01-02 | -83.25 | $2.67 | 58820 |
| 2025-12-31 | -90.42 | $2.52 | 52947 |
| 2025-12-30 | -89.32 | $2.58 | 103138 |
| 2025-12-29 | -89.74 | $2.75 | 187747 |
| 2025-12-26 | -79.75 | $3.48 | 355300 |
| 2025-12-24 | -85.50 | $3.06 | 288000 |
| 2025-12-23 | -92.34 | $2.56 | 182682 |
| 2025-12-22 | -91.79 | $2.60 | 367400 |
| 2025-12-19 | -96.72 | $2.24 | 885263 |
| 2025-12-18 | -98.22 | $2.13 | 242500 |
| 2025-12-17 | -97.40 | $2.19 | 851622 |
| 2025-12-16 | -98.60 | $2.98 | 395150 |
| 2025-12-15 | -90.34 | $3.51 | 125325 |
| 2025-12-12 | -80.53 | $4.14 | 55472 |
| 2025-12-11 | -72.59 | $4.65 | 102000 |
| 2025-12-10 | -70.25 | $4.80 | 192900 |
| 2025-12-09 | -77.88 | $4.31 | 113690 |
| 2025-12-08 | -78.50 | $4.27 | 345505 |
| 2025-12-05 | -55.30 | $5.76 | 107300 |
| 2025-12-04 | -56.23 | $5.70 | 196000 |
| 2025-12-03 | -60.75 | $5.41 | 577344 |
| 2025-12-02 | -45.33 | $6.40 | 1.4M |
| 2025-12-01 | -22.27 | $7.88 | 27.4M |
| 2025-11-28 | -68.47 | $3.24 | 9803 |
| 2025-11-26 | -76.58 | $3.15 | 72000 |
| 2025-11-25 | -98.35 | $3.00 | 13305 |
| 2025-11-24 | -100.00 | $3.01 | 16200 |
| 2025-11-21 | -94.78 | $3.09 | 18848 |
| 2025-11-20 | -100.00 | $3.02 | 28717 |
| 2025-11-19 | -97.45 | $3.13 | 13400 |
| 2025-11-18 | -92.99 | $3.20 | 18000 |
| 2025-11-17 | -90.45 | $3.24 | 53100 |
| 2025-11-14 | -87.13 | $3.31 | 37100 |
| 2025-11-13 | -81.29 | $3.41 | 28500 |
| 2025-11-12 | -82.86 | $3.64 | 27676 |
| 2025-11-11 | -82.14 | $3.65 | 8642 |
| 2025-11-10 | -86.43 | $3.59 | 11068 |
| 2025-11-07 | -89.29 | $3.55 | 48900 |
| 2025-11-06 | -92.02 | $3.55 | 20908 |
| 2025-11-05 | -93.16 | $3.53 | 12000 |
| 2025-11-04 | -97.88 | $3.45 | 39908 |
| 2025-11-03 | -93.92 | $3.60 | 57600 |
| 2025-10-31 | -92.82 | $3.62 | 31700 |
| 2025-10-30 | -97.24 | $3.54 | 64955 |
| 2025-10-29 | -97.32 | $3.85 | 43819 |
| 2025-10-28 | -100.00 | $4.05 | 40025 |
| 2025-10-27 | -93.91 | $4.22 | 23100 |
| 2025-10-24 | -93.91 | $4.22 | 63200 |
| 2025-10-23 | -98.26 | $4.17 | 41040 |
| 2025-10-22 | -88.00 | $4.42 | 37900 |
| 2025-10-21 | -80.00 | $4.50 | 9200 |
| 2025-10-20 | -86.00 | $4.44 | 27493 |
| 2025-10-17 | -100.00 | $4.30 | 20365 |
| 2025-10-16 | -94.74 | $4.40 | 45900 |
| 2025-10-15 | -76.40 | $4.62 | 33500 |
| 2025-10-14 | -93.26 | $4.47 | 35656 |
| 2025-10-13 | -93.26 | $4.47 | 31368 |
| 2025-10-10 | -61.80 | $4.75 | 30786 |
| 2025-10-09 | -21.35 | $5.11 | 43300 |
| 2025-10-08 | -44.16 | $4.84 | 101488 |
| 2025-10-07 | -5.19 | $5.14 | 27293 |
| 2025-10-06 | -5.63 | $5.08 | 44811 |
| 2025-10-03 | -66.20 | $4.65 | 29100 |
| 2025-10-02 | -35.21 | $4.87 | 7200 |
| 2025-10-01 | -30.99 | $4.90 | 13047 |
| 2025-09-30 | -72.84 | $4.63 | 23039 |
| 2025-09-29 | -85.71 | $4.53 | 16200 |
| 2025-09-26 | -88.76 | $4.51 | 18400 |
| 2025-09-25 | -87.63 | $4.53 | 37024 |
| 2025-09-24 | -89.13 | $4.56 | 22785 |
| 2025-09-23 | -100.00 | $4.53 | 16105 |
| 2025-09-22 | -89.61 | $4.69 | 12955 |
| 2025-09-19 | -85.71 | $4.72 | 11623 |
| 2025-09-18 | -83.72 | $4.66 | 29632 |
| 2025-09-17 | -50.00 | $4.89 | 69700 |
| 2025-09-16 | -64.29 | $4.75 | 25150 |
| 2025-09-15 | -57.14 | $4.82 | 28029 |
| 2025-09-12 | -45.92 | $4.93 | 17700 |
| 2025-09-11 | -77.55 | $4.62 | 92644 |
| 2025-09-10 | -50.00 | $4.89 | 20703 |
| 2025-09-09 | -41.18 | $4.96 | 7200 |
| 2025-09-08 | -46.60 | $4.90 | 7253 |
| 2025-09-05 | -44.64 | $4.88 | 21481 |
| 2025-09-04 | -40.18 | $4.93 | 13911 |
| 2025-09-03 | -41.07 | $4.92 | 58037 |
| 2025-09-02 | -26.55 | $5.09 | 29993 |
| 2025-08-29 | -29.20 | $5.06 | 21736 |
| 2025-08-28 | -21.24 | $5.15 | 38606 |
| 2025-08-27 | -23.73 | $5.16 | 51400 |
| 2025-08-26 | -45.76 | $4.90 | 14482 |
| 2025-08-25 | -54.92 | $4.81 | 15108 |
| 2025-08-22 | -53.23 | $4.84 | 35400 |
| 2025-08-21 | -75.00 | $4.57 | 24800 |
| 2025-08-20 | -77.93 | $4.58 | 27812 |
| 2025-08-19 | -77.24 | $4.59 | 38200 |
| 2025-08-18 | -61.59 | $4.84 | 20491 |
| 2025-08-15 | -70.52 | $4.77 | 26903 |
| 2025-08-14 | -66.67 | $4.84 | 78986 |
| 2025-08-13 | -73.56 | $4.72 | 32436 |
| 2025-08-12 | -81.03 | $4.59 | 138286 |
| 2025-08-11 | -88.14 | $4.47 | 44300 |
| 2025-08-08 | -95.19 | $4.35 | 99226 |
| 2025-08-07 | -96.02 | $4.58 | 96795 |
| 2025-08-06 | -77.02 | $5.03 | 136700 |
| 2025-08-05 | -77.64 | $5.02 | 97929 |
| 2025-08-04 | -74.53 | $5.07 | 38500 |
| 2025-08-01 | -96.27 | $4.72 | 82723 |
| 2025-07-31 | -93.79 | $5.05 | 83300 |
| 2025-07-30 | -98.54 | $5.06 | 30515 |
| 2025-07-29 | -86.57 | $5.25 | 35603 |
| 2025-07-28 | -67.39 | $5.48 | 34673 |
| 2025-07-25 | -79.43 | $5.29 | 64843 |
| 2025-07-24 | -58.28 | $5.53 | 35046 |
| 2025-07-23 | -58.28 | $5.53 | 53815 |
| 2025-07-22 | -44.37 | $5.74 | 41600 |
| 2025-07-21 | -43.05 | $5.76 | 51042 |
| 2025-07-18 | -35.10 | $5.88 | 37423 |
| 2025-07-17 | -32.45 | $5.92 | 27734 |
| 2025-07-16 | -45.16 | $5.71 | 20833 |
| 2025-07-15 | -49.36 | $5.64 | 27502 |
| 2025-07-14 | -39.10 | $5.80 | 40200 |
| 2025-07-11 | -30.13 | $5.94 | 49627 |
| 2025-07-10 | -37.82 | $5.82 | 57600 |
| 2025-07-09 | -58.33 | $5.50 | 30743 |
| 2025-07-08 | -53.85 | $5.57 | 46139 |
| 2025-07-07 | -49.36 | $5.64 | 65504 |
| 2025-07-03 | -8.97 | $6.27 | 46716 |
| 2025-07-02 | -16.06 | $6.00 | 127431 |
| 2025-07-01 | -13.41 | $5.56 | 41701 |
| 2025-06-30 | -24.39 | $5.47 | 134325 |
| 2025-06-27 | -74.42 | $5.03 | 23300 |
| 2025-06-26 | -82.68 | $5.03 | 58711 |
| 2025-06-25 | -89.47 | $4.97 | 45126 |
| 2025-06-24 | -82.45 | $5.14 | 95500 |
| 2025-06-23 | -88.43 | $5.12 | 69400 |
| 2025-06-20 | -87.89 | $5.20 | 149400 |
| 2025-06-18 | -88.51 | $5.18 | 43003 |
| 2025-06-17 | -93.48 | $5.02 | 67249 |
| 2025-06-16 | -81.06 | $5.42 | 50832 |
| 2025-06-13 | -94.10 | $5.00 | 82848 |
| 2025-06-12 | -84.47 | $5.31 | 23504 |
| 2025-06-11 | -81.37 | $5.41 | 34437 |
| 2025-06-10 | -85.83 | $5.34 | 32343 |
| 2025-06-09 | -91.03 | $5.23 | 74100 |
| 2025-06-06 | -82.05 | $5.65 | 80941 |
| 2025-06-05 | -96.15 | $4.99 | 42327 |
| 2025-06-04 | -96.37 | $4.98 | 51735 |
| 2025-06-03 | -97.86 | $4.91 | 64940 |
| 2025-06-02 | -97.44 | $4.93 | 115342 |
| 2025-05-30 | -95.94 | $5.00 | 200313 |
| 2025-05-29 | -99.77 | $5.06 | 160156 |
| 2025-05-28 | -100.00 | $5.59 | 107450 |
| 2025-05-27 | -89.16 | $6.20 | 112981 |
| 2025-05-23 | -80.76 | $6.51 | 199504 |
| 2025-05-22 | -56.64 | $7.40 | 414603 |
| 2025-05-21 | -94.31 | $6.01 | 58058 |
| 2025-05-20 | -96.56 | $6.12 | 58000 |
| 2025-05-19 | -93.41 | $6.23 | 58708 |
| 2025-05-16 | -75.99 | $6.61 | 56536 |
| 2025-05-15 | -88.92 | $6.12 | 61900 |
| 2025-05-14 | -81.35 | $6.00 | 138534 |
| 2025-05-13 | -40.53 | $7.67 | 73200 |
| 2025-05-12 | -21.60 | $8.52 | 75849 |
| 2025-05-09 | -5.00 | $8.88 | 268600 |
| 2025-05-08 | -10.92 | $7.80 | 20700 |
| 2025-05-07 | -10.94 | $7.75 | 18800 |
| 2025-05-06 | -10.18 | $7.78 | 24809 |
| 2025-05-05 | -15.01 | $7.59 | 7821 |
| 2025-05-02 | -10.86 | $7.75 | 32004 |
| 2025-05-01 | -17.68 | $7.48 | 48766 |
| 2025-04-30 | -29.55 | $7.01 | 55629 |
| 2025-04-29 | -19.70 | $7.40 | 23400 |
| 2025-04-28 | -18.69 | $7.44 | 40244 |
| 2025-04-25 | -7.07 | $7.90 | 74600 |
| 2025-04-24 | -14.95 | $7.35 | 49612 |
| 2025-04-23 | -9.24 | $7.56 | 213304 |
| 2025-04-22 | -3.37 | $7.37 | 95376 |
| 2025-04-21 | -10.73 | $6.05 | 12200 |
| 2025-04-17 | -20.98 | $5.84 | 24145 |
| 2025-04-16 | -8.29 | $6.10 | 55541 |
| 2025-04-15 | -54.67 | $5.19 | 61015 |
| 2025-04-14 | -43.61 | $5.50 | 61500 |
| 2025-04-11 | -71.48 | $4.97 | 51229 |
| 2025-04-10 | -75.00 | $4.88 | 11300 |
| 2025-04-09 | -61.03 | $5.28 | 35426 |
| 2025-04-08 | -94.49 | $4.37 | 28010 |
| 2025-04-07 | -86.03 | $4.60 | 47533 |
| 2025-04-04 | -90.81 | $4.47 | 67643 |
| 2025-04-03 | -93.15 | $4.90 | 55900 |
| 2025-04-02 | -63.47 | $5.55 | 19419 |
| 2025-04-01 | -68.95 | $5.43 | 28443 |
| 2025-03-31 | -84.93 | $5.08 | 32000 |
| 2025-03-28 | -94.57 | $5.16 | 40800 |
| 2025-03-27 | -95.90 | $5.43 | 34306 |
| 2025-03-26 | -94.17 | $5.67 | 32500 |
| 2025-03-25 | -92.49 | $5.80 | 22900 |
| 2025-03-24 | -74.65 | $6.18 | 38720 |
| 2025-03-21 | -81.22 | $6.04 | 20800 |
| 2025-03-20 | -94.84 | $5.75 | 16506 |
| 2025-03-19 | -90.87 | $5.88 | 41124 |
| 2025-03-18 | -80.29 | $6.10 | 35903 |
| 2025-03-17 | -57.21 | $6.58 | 26700 |
| 2025-03-14 | -59.62 | $6.53 | 14600 |
| 2025-03-13 | -77.88 | $6.15 | 22000 |
| 2025-03-12 | -63.94 | $6.44 | 28549 |
| 2025-03-11 | -77.88 | $6.15 | 57746 |
| 2025-03-10 | -93.23 | $6.00 | 41864 |
| 2025-03-07 | -60.53 | $6.77 | 36513 |
| 2025-03-06 | -96.64 | $5.95 | 34800 |
| 2025-03-05 | -88.19 | $6.20 | 45800 |
| 2025-03-04 | -85.60 | $6.27 | 55813 |
| 2025-03-03 | -69.49 | $6.73 | 42709 |
| 2025-02-28 | -73.62 | $6.71 | 8816 |
| 2025-02-27 | -69.86 | $6.94 | 33500 |
| 2025-02-26 | -64.93 | $7.11 | 53600 |
| 2025-02-25 | -94.20 | $6.10 | 33331 |
| 2025-02-24 | -99.13 | $6.02 | 48524 |
| 2025-02-21 | -100.00 | $6.32 | 55150 |
| 2025-02-20 | -99.68 | $6.82 | 28200 |
| 2025-02-19 | -95.68 | $7.03 | 34300 |
| 2025-02-18 | -89.78 | $7.27 | 52900 |
| 2025-02-14 | -92.27 | $7.18 | 36000 |
| 2025-02-13 | -83.43 | $7.50 | 33547 |
| 2025-02-12 | -96.41 | $7.03 | 111600 |
| 2025-02-11 | -92.50 | $7.56 | 33358 |
| 2025-02-10 | -82.02 | $7.51 | 31900 |
| 2025-02-07 | -82.29 | $7.50 | 110815 |
| 2025-02-06 | -71.39 | $7.90 | 41527 |
| 2025-02-05 | -72.48 | $7.86 | 56875 |
| 2025-02-04 | -57.22 | $8.42 | 64700 |
| 2025-02-03 | -64.31 | $8.16 | 42646 |
| 2025-01-31 | -53.41 | $8.56 | 30600 |
| 2025-01-30 | -44.14 | $8.90 | 55200 |
| 2025-01-29 | -54.77 | $8.51 | 33700 |
| 2025-01-28 | -44.96 | $8.87 | 33000 |
| 2025-01-27 | -40.87 | $9.02 | 99300 |
| 2025-01-24 | -26.08 | $9.55 | 62900 |
| 2025-01-23 | -24.18 | $9.56 | 88757 |
| 2025-01-22 | -23.93 | $9.57 | 105430 |
| 2025-01-21 | -34.51 | $9.15 | 186018 |
| 2025-01-17 | -10.16 | $9.82 | 153800 |
| 2025-01-16 | -43.76 | $8.94 | 126709 |
| 2025-01-15 | -59.83 | $8.96 | 102120 |
| 2025-01-14 | -83.86 | $7.72 | 74155 |
| 2025-01-13 | -91.26 | $7.20 | 186041 |
| 2025-01-10 | -72.30 | $8.73 | 118814 |
| 2025-01-08 | -70.14 | $8.90 | 100110 |
| 2025-01-07 | -70.27 | $8.89 | 99700 |
| 2025-01-06 | -72.04 | $8.91 | 114020 |
| 2025-01-03 | -75.24 | $8.64 | 52421 |
| 2025-01-02 | -76.90 | $8.50 | 85318 |
| 2024-12-31 | -72.27 | $8.89 | 92347 |
| 2024-12-30 | -72.63 | $8.86 | 347081 |
| 2024-12-27 | -76.90 | $8.50 | 55500 |
| 2024-12-26 | -77.96 | $8.41 | 159697 |
| 2024-12-24 | -86.37 | $7.70 | 94651 |
| 2024-12-23 | -95.97 | $6.89 | 140447 |
| 2024-12-20 | -92.16 | $8.19 | 94865 |
| 2024-12-19 | -89.85 | $8.36 | 111283 |
| 2024-12-18 | -97.66 | $8.31 | 221886 |
| 2024-12-17 | -94.59 | $9.57 | 252754 |
| 2024-12-16 | -98.63 | $10.67 | 286621 |
| 2024-12-13 | -67.58 | $12.03 | 346266 |
| 2024-12-12 | -31.74 | $13.60 | 345422 |
| 2024-12-11 | -37.45 | $13.35 | 450213 |
| 2024-12-10 | -62.64 | $12.24 | 88400 |
| 2024-12-09 | -36.14 | $13.40 | 102900 |
| 2024-12-06 | -25.23 | $13.88 | 246100 |
| 2024-12-05 | -7.62 | $13.50 | 262200 |
| 2024-12-04 | -34.58 | $12.52 | 772800 |
| 2024-12-03 | -58.72 | $11.04 | 161600 |
| 2024-12-02 | -51.38 | $11.12 | 205600 |
| 2024-11-29 | -67.89 | $10.94 | 35500 |
| 2024-11-27 | -64.60 | $10.95 | 51300 |
| 2024-11-26 | -29.20 | $11.35 | 75400 |
| 2024-11-25 | -24.78 | $11.40 | 76000 |
| 2024-11-22 | -23.01 | $11.42 | 51100 |
| 2024-11-21 | -14.16 | $11.52 | 93700 |
| 2024-11-20 | -5.41 | $11.25 | 464300 |
| 2024-11-19 | -8.11 | $11.23 | 438000 |
| 2024-11-18 | -25.68 | $11.10 | 66600 |
| 2024-11-15 | -24.32 | $11.11 | 40900 |
| 2024-11-14 | -18.92 | $11.15 | 116800 |
| 2024-11-13 | -47.62 | $10.76 | 373000 |
| 2024-11-12 | 0.00 | $10.60 | 5900 |
| 2024-11-11 | -16.67 | $10.59 | — |
| 2024-11-08 | -16.67 | $10.59 | — |
| 2024-11-07 | -16.67 | $10.59 | — |
| 2024-11-06 | -16.67 | $10.59 | — |
| 2024-11-05 | -16.67 | $10.59 | — |
| 2024-11-04 | -16.67 | $10.59 | — |
| 2024-11-01 | -16.67 | $10.59 | 100 |
| 2024-10-31 | -83.33 | $10.55 | 500 |
| 2024-10-30 | 0.00 | $10.60 | — |
| 2024-10-29 | 0.00 | $10.60 | — |
| 2024-10-28 | 0.00 | $10.60 | 400 |
| 2024-10-25 | 0.00 | $10.60 | — |
| 2024-10-24 | 0.00 | $10.60 | — |
| 2024-10-23 | 0.00 | $10.60 | 500 |
| 2024-10-22 | 0.00 | $10.60 | 100 |
| 2024-10-21 | 0.00 | $10.60 | 2200 |
| 2024-10-18 | 0.00 | $10.60 | 500 |
| 2024-10-17 | -44.44 | $10.54 | 400 |
| 2024-10-16 | -33.33 | $10.55 | — |
| 2024-10-15 | -33.33 | $10.55 | 4100 |
| 2024-10-14 | -33.33 | $10.55 | 7300 |
| 2024-10-11 | -33.33 | $10.55 | 2600 |
| 2024-10-10 | -33.33 | $10.55 | — |
| 2024-10-09 | -33.33 | $10.55 | — |
| 2024-10-08 | -33.33 | $10.55 | — |
| 2024-10-07 | -33.33 | $10.55 | 5300 |
| 2024-10-04 | 0.00 | $10.55 | 300 |
| 2024-10-03 | 0.00 | $10.55 | 300 |
| 2024-10-02 | -50.00 | $10.52 | 4100 |
| 2024-10-01 | 0.00 | $10.55 | 5100 |
| 2024-09-30 | -20.00 | $10.53 | 800 |
| 2024-09-27 | -20.00 | $10.53 | 500 |
| 2024-09-26 | -60.00 | $10.51 | 5800 |
| 2024-09-25 | 0.00 | $10.52 | — |
| 2024-09-24 | 0.00 | $10.52 | 200 |
| 2024-09-23 | 0.00 | $10.52 | 500 |
| 2024-09-17 | -100.00 | $10.49 | — |
| 2024-09-16 | -100.00 | $10.49 | — |
| 2024-09-13 | -100.00 | $10.49 | — |
| 2024-09-12 | -100.00 | $10.49 | — |
| 2024-09-11 | -100.00 | $10.49 | — |
| 2024-09-10 | -100.00 | $10.49 | — |
| 2024-09-09 | -100.00 | $10.49 | — |
| 2024-09-06 | -100.00 | $10.49 | — |
| 2024-09-05 | -100.00 | $10.49 | — |
| 2024-09-04 | -100.00 | $10.49 | — |
| 2024-09-03 | -100.00 | $10.49 | — |
| 2024-08-30 | -100.00 | $10.49 | 100 |
| 2024-08-29 | -100.00 | $10.49 | 1200 |
| 2024-08-28 | -100.00 | $10.49 | — |
| 2024-08-27 | -100.00 | $10.49 | — |
| 2024-08-26 | -100.00 | $10.49 | — |
| 2024-08-23 | -100.00 | $10.49 | — |
| 2024-08-22 | -100.00 | $10.49 | — |
| 2024-08-21 | -100.00 | $10.49 | 1200 |
| 2024-08-20 | -50.00 | $10.51 | — |
| 2024-08-19 | -50.00 | $10.51 | 1100 |
| 2024-08-16 | -75.00 | $10.50 | 31200 |
| 2024-08-15 | 0.00 | $10.53 | — |
| 2024-08-14 | 0.00 | $10.53 | — |
| 2024-08-13 | -33.33 | $10.53 | — |
| 2024-08-12 | -55.56 | $10.53 | — |
| 2024-08-09 | -63.64 | $10.53 | 400 |
| 2024-08-08 | -81.82 | $10.51 | 1400 |
| 2024-08-07 | -83.33 | $10.51 | 1200 |
| 2024-08-06 | -66.67 | $10.53 | 1100 |
| 2024-08-05 | -100.00 | $10.49 | 3800 |
| 2024-08-02 | -83.33 | $10.51 | 100 |
| 2024-08-01 | -91.67 | $10.50 | 20700 |
| 2024-07-31 | -84.62 | $10.51 | — |
| 2024-07-30 | -84.62 | $10.51 | — |
| 2024-07-29 | -86.67 | $10.51 | 100 |
| 2024-07-26 | -100.00 | $10.49 | — |
| 2024-07-25 | -100.00 | $10.49 | 100 |
| 2024-07-24 | -100.00 | $10.50 | 33100 |
| 2024-07-23 | -60.00 | $10.52 | 700 |
| 2024-07-22 | -63.64 | $10.50 | 12800 |
| 2024-07-19 | -54.55 | $10.52 | — |
| 2024-07-18 | -54.55 | $10.52 | 3000 |
| 2024-07-17 | -54.55 | $10.52 | 7000 |
| 2024-07-16 | -54.55 | $10.52 | 34900 |
| 2024-07-15 | -45.45 | $10.54 | 9400 |
| 2024-07-12 | -40.91 | $10.55 | 29100 |
| 2024-07-11 | -13.64 | $10.61 | 4400 |
| 2024-07-10 | -18.18 | $10.60 | — |
| 2024-07-09 | -18.18 | $10.60 | 200 |
| 2024-07-08 | -36.36 | $10.56 | — |
| 2024-07-05 | -36.36 | $10.56 | 800 |
| 2024-07-03 | -9.09 | $10.62 | — |
| 2024-07-02 | -9.09 | $10.62 | — |
| 2024-07-01 | -9.09 | $10.62 | 6100 |
| 2024-06-28 | -22.73 | $10.59 | 107800 |
| 2024-06-27 | -22.73 | $10.59 | 142300 |
| 2024-06-26 | -22.73 | $10.59 | 1200 |
| 2024-06-25 | -90.91 | $10.44 | 575100 |
| 2024-06-24 | -90.91 | $10.44 | 3500 |
| 2024-06-21 | -33.33 | $10.59 | 5400 |
| 2024-06-20 | -33.33 | $10.59 | 6600 |
| 2024-06-18 | -33.33 | $10.59 | 6000 |
| 2024-06-17 | -26.67 | $10.60 | 1100 |
| 2024-06-14 | -26.67 | $10.60 | 72400 |
| 2024-06-13 | -26.67 | $10.60 | 50300 |
| 2024-06-12 | -13.33 | $10.62 | — |
| 2024-06-11 | -13.33 | $10.62 | 3300 |
| 2024-06-10 | -13.33 | $10.62 | — |
| 2024-06-07 | -13.33 | $10.62 | 500 |
| 2024-06-06 | -13.33 | $10.62 | 5500 |
| 2024-06-05 | 0.00 | $10.64 | 4700 |
| 2024-06-04 | 0.00 | $10.64 | 3100 |
| 2024-06-03 | 0.00 | $10.64 | 12400 |
| 2024-05-31 | 0.00 | $10.63 | 5400 |
| 2024-05-30 | -42.86 | $10.56 | 1300 |
| 2024-05-29 | 0.00 | $10.62 | 7100 |
| 2024-05-28 | -6.67 | $10.59 | 16600 |
| 2024-05-24 | -20.00 | $10.57 | 15000 |
| 2024-05-23 | -40.00 | $10.54 | 62900 |
| 2024-05-22 | -53.85 | $10.51 | 700 |
| 2024-05-21 | -53.85 | $10.51 | — |
| 2024-05-20 | -53.85 | $10.51 | 13600 |
| 2024-05-17 | -61.54 | $10.50 | 77300 |
| 2024-05-16 | -10.00 | $10.54 | 800 |
| 2024-05-15 | -60.00 | $10.49 | — |
| 2024-05-14 | -60.00 | $10.49 | — |
| 2024-05-13 | -60.00 | $10.49 | 15000 |
| 2024-05-10 | -46.15 | $10.50 | 13400 |
| 2024-05-09 | -46.67 | $10.49 | 112400 |
| 2024-05-08 | -40.00 | $10.50 | 40100 |
| 2024-05-07 | -37.50 | $10.50 | 13200 |
| 2024-05-06 | -37.50 | $10.50 | 600 |
| 2024-05-03 | -33.33 | $10.50 | — |
| 2024-05-02 | -33.33 | $10.50 | 27400 |
| 2024-05-01 | -61.11 | $10.45 | 2100 |
| 2024-04-30 | -26.09 | $10.50 | — |
| 2024-04-29 | -24.00 | $10.50 | 500 |
| 2024-04-26 | -19.23 | $10.51 | — |
| 2024-04-25 | -19.23 | $10.51 | — |
| 2024-04-24 | -19.23 | $10.51 | — |
| 2024-04-23 | -19.23 | $10.51 | — |
| 2024-04-22 | -19.23 | $10.51 | — |
| 2024-04-19 | -19.23 | $10.51 | 4500 |
| 2024-04-18 | -11.54 | $10.53 | — |
| 2024-04-17 | -11.54 | $10.53 | — |
| 2024-04-16 | -11.54 | $10.53 | 3400 |
| 2024-04-15 | -19.23 | $10.51 | 616400 |
| 2024-04-12 | -45.00 | $10.41 | 400 |
| 2024-04-11 | -40.00 | $10.42 | 91500 |
| 2024-04-10 | -40.91 | $10.41 | 3100 |
| 2024-04-09 | -39.13 | $10.41 | 20700 |
| 2024-04-08 | 0.00 | $10.38 | — |
| 2024-04-05 | 0.00 | $10.38 | 200 |
| 2024-04-04 | 0.00 | $10.38 | 2200 |
| 2024-04-03 | 0.00 | $10.36 | 20200 |
| 2024-04-02 | -33.33 | $10.32 | 4500 |
| 2024-04-01 | 0.00 | $10.31 | 200 |
| 2024-03-28 | -16.67 | $10.30 | — |
| 2024-03-27 | -16.67 | $10.30 | 300 |
| 2024-03-26 | 0.00 | $10.31 | — |
| 2024-03-25 | 0.00 | $10.31 | — |
| 2024-03-22 | 0.00 | $10.31 | — |
| 2024-03-21 | 0.00 | $10.31 | — |
| 2024-03-20 | 0.00 | $10.31 | 800 |
| 2024-03-19 | 0.00 | $10.31 | — |
| 2024-03-18 | 0.00 | $10.31 | — |
| 2024-03-15 | 0.00 | $10.31 | 200 |
| 2024-03-14 | 0.00 | $10.30 | 600 |
| 2024-03-13 | 0.00 | $10.30 | 3200 |
| 2024-03-12 | -20.00 | $10.27 | 2700 |
| 2024-03-11 | -20.00 | $10.27 | 103300 |
| 2024-03-08 | 0.00 | $10.28 | 2600 |
| 2024-03-07 | 0.00 | $10.28 | 300 |
| 2024-03-06 | -40.00 | $10.26 | 300 |
| 2024-03-05 | 0.00 | $10.28 | — |
| 2024-03-04 | 0.00 | $10.28 | 300 |
| 2024-03-01 | -40.00 | $10.26 | — |
| 2024-02-29 | -40.00 | $10.26 | — |
| 2024-02-28 | -40.00 | $10.26 | 200 |
| 2024-02-27 | 0.00 | $10.28 | 11100 |
| 2024-02-26 | -60.00 | $10.25 | 200 |
| 2024-02-23 | -60.00 | $10.25 | 500 |
| 2024-02-22 | -20.00 | $10.27 | — |
| 2024-02-21 | -20.00 | $10.27 | 200 |
| 2024-02-20 | 0.00 | $10.28 | 200 |
| 2024-02-16 | -40.00 | $10.26 | 12400 |
| 2024-02-15 | -100.00 | $10.23 | 100 |
| 2024-02-14 | -66.67 | $10.23 | 200 |
| 2024-02-13 | 0.00 | $10.25 | 100 |
| 2024-02-12 | -25.00 | $10.24 | 2000 |
| 2024-02-09 | -50.00 | $10.23 | — |
| 2024-02-08 | -50.00 | $10.23 | — |
| 2024-02-07 | -50.00 | $10.23 | — |
| 2024-02-06 | -50.00 | $10.23 | 375000 |
| 2024-02-05 | 0.00 | $10.25 | — |
| 2024-02-02 | 0.00 | $10.25 | — |
| 2024-02-01 | 0.00 | $10.25 | — |
| 2024-01-31 | 0.00 | $10.25 | 3500 |
| 2024-01-30 | 0.00 | $10.24 | — |
| 2024-01-29 | 0.00 | $10.24 | — |
| 2024-01-26 | 0.00 | $10.24 | 5000 |
| 2024-01-25 | -33.33 | $10.23 | — |
| 2024-01-24 | -33.33 | $10.23 | 3900 |
| 2024-01-23 | -33.33 | $10.23 | 300 |
| 2024-01-22 | -33.33 | $10.23 | — |
| 2024-01-19 | -33.33 | $10.23 | 1800 |
| 2024-01-18 | -66.67 | $10.22 | — |
| 2024-01-17 | -66.67 | $10.22 | 62200 |
| 2024-01-16 | -66.67 | $10.22 | 18900 |
| 2024-01-12 | 0.00 | $10.24 | — |
| 2024-01-11 | 0.00 | $10.24 | 200 |
| 2024-01-10 | -66.67 | $10.22 | 200 |
| 2024-01-09 | -100.00 | $10.21 | — |
| 2024-01-08 | -100.00 | $10.21 | 3200 |
| 2024-01-05 | -100.00 | $10.21 | 2000 |
| 2024-01-04 | -100.00 | $10.22 | 200 |
| 2024-01-03 | -100.00 | $10.22 | — |
| 2024-01-02 | -100.00 | $10.22 | — |
| 2023-12-29 | -100.00 | $10.22 | 44800 |
| 2023-12-28 | -50.00 | $10.23 | 33800 |
| 2023-12-27 | -100.00 | $10.22 | — |
| 2023-12-26 | -100.00 | $10.22 | — |
| 2023-12-22 | -100.00 | $10.22 | 9500 |
| 2023-12-21 | -100.00 | $10.22 | — |
| 2023-12-20 | -100.00 | $10.22 | — |
| 2023-12-19 | -100.00 | $10.22 | 8700 |
| 2023-12-18 | -75.00 | $10.23 | — |
| 2023-12-15 | -75.00 | $10.23 | 100 |
| 2023-12-14 | -75.00 | $10.23 | 400 |
| 2023-12-13 | -100.00 | $10.22 | 40100 |
| 2023-12-12 | -100.00 | $10.22 | — |
| 2023-12-11 | -100.00 | $10.22 | 65700 |
| 2023-12-08 | -100.00 | $10.22 | 270000 |
| 2023-12-07 | -50.00 | $10.24 | — |
| 2023-12-06 | -50.00 | $10.24 | — |
| 2023-12-05 | -50.00 | $10.24 | — |
| 2023-12-04 | -50.00 | $10.24 | — |
| 2023-12-01 | -50.00 | $10.24 | — |
| 2023-11-30 | -50.00 | $10.24 | 2300 |
| 2023-11-29 | -50.00 | $10.24 | — |
| 2023-11-28 | -50.00 | $10.24 | — |
| 2023-11-27 | -50.00 | $10.24 | 2600 |
| 2023-11-24 | 0.00 | $10.26 | 2700 |
| 2023-11-22 | -100.00 | $10.22 | — |
| 2023-11-21 | -100.00 | $10.22 | 200 |
| 2023-11-20 | -100.00 | $10.22 | — |
| 2023-11-17 | -100.00 | $10.22 | 200 |
| 2023-11-16 | -100.00 | $10.22 | — |
| 2023-11-15 | -100.00 | $10.22 | — |
| 2023-11-14 | -100.00 | $10.22 | 700 |
| 2023-11-13 | -100.00 | $10.22 | — |
| 2023-11-10 | -100.00 | $10.22 | — |
| 2023-11-09 | -100.00 | $10.22 | — |
| 2023-11-08 | -100.00 | $10.22 | 100 |
| 2023-11-07 | -50.00 | $10.24 | — |
| 2023-11-06 | -50.00 | $10.24 | 100 |
| 2023-11-03 | -50.00 | $10.24 | 100 |
| 2023-11-02 | -100.00 | $10.22 | — |
| 2023-11-01 | -100.00 | $10.22 | — |
| 2023-10-31 | -100.00 | $10.22 | — |
| 2023-10-30 | -100.00 | $10.22 | 200 |
| 2023-10-27 | -100.00 | $10.23 | 29400 |
| 2023-10-26 | -100.00 | $10.24 | 200 |
| 2023-10-25 | -66.67 | $10.24 | — |
| 2023-10-24 | -66.67 | $10.24 | — |
| 2023-10-23 | -66.67 | $10.24 | — |
| 2023-10-20 | -66.67 | $10.24 | — |
| 2023-10-19 | -66.67 | $10.24 | — |
| 2023-10-18 | -66.67 | $10.24 | 3000 |
| 2023-10-17 | -33.33 | $10.25 | — |
| 2023-10-16 | -33.33 | $10.25 | — |
| 2023-10-13 | -25.00 | $10.25 | — |
| 2023-10-12 | -25.00 | $10.25 | 900 |
| 2023-10-11 | 0.00 | $10.26 | 100 |
| 2023-10-10 | 0.00 | $10.26 | — |
| 2023-10-09 | 0.00 | $10.26 | — |
| 2023-10-06 | 0.00 | $10.26 | — |
| 2023-10-05 | 0.00 | $10.26 | 300 |
| 2023-10-04 | 0.00 | $10.26 | — |
| 2023-10-03 | 0.00 | $10.26 | 100 |
| 2023-10-02 | 0.00 | $10.26 | 600 |
| 2023-09-29 | 0.00 | $10.25 | 300 |
| 2023-09-28 | 0.00 | $10.25 | 400 |
| 2023-09-27 | -18.18 | $10.23 | — |
| 2023-09-26 | -16.67 | $10.23 | 3700 |
| 2023-09-25 | 0.00 | $10.25 | — |
| 2023-09-22 | 0.00 | $10.25 | 100 |
| 2023-09-21 | 0.00 | $10.25 | — |
| 2023-09-20 | 0.00 | $10.25 | 2100 |
| 2023-09-19 | 0.00 | $10.23 | 200 |
| 2023-09-18 | -10.00 | $10.22 | 1000 |
| 2023-09-15 | 0.00 | $10.23 | 1200 |
| 2023-09-14 | 0.00 | $10.23 | — |
| 2023-09-13 | 0.00 | $10.23 | 1500 |
| 2023-09-12 | -44.44 | $10.18 | — |
| 2023-09-11 | -44.44 | $10.18 | — |
| 2023-09-08 | -44.44 | $10.18 | 300 |
| 2023-09-07 | -11.11 | $10.21 | 19100 |
| 2023-09-06 | -75.00 | $10.14 | — |
| 2023-09-05 | -75.00 | $10.14 | — |
| 2023-09-01 | -75.00 | $10.14 | — |
| 2023-08-31 | -75.00 | $10.14 | — |
| 2023-08-30 | -75.00 | $10.14 | 5900 |
| 2023-08-29 | -100.00 | $10.13 | 18700 |
| 2023-08-28 | -50.00 | $10.15 | — |
| 2023-08-25 | -50.00 | $10.15 | — |
| 2023-08-24 | -50.00 | $10.15 | — |
| 2023-08-23 | -50.00 | $10.15 | — |
| 2023-08-22 | -50.00 | $10.15 | 300 |
| 2023-08-21 | -25.00 | $10.16 | — |
| 2023-08-18 | -25.00 | $10.16 | 100 |
| 2023-08-17 | -50.00 | $10.15 | — |
| 2023-08-16 | -50.00 | $10.15 | 200 |
| 2023-08-15 | -50.00 | $10.15 | — |
| 2023-08-14 | -50.00 | $10.15 | 200 |
| 2023-08-11 | -25.00 | $10.16 | 400 |
| 2023-08-10 | -50.00 | $10.15 | 100 |
| 2023-08-09 | -50.00 | $10.15 | 2700 |
| 2023-08-08 | 0.00 | $10.17 | — |
| 2023-08-07 | 0.00 | $10.17 | — |
| 2023-08-04 | 0.00 | $10.17 | 700 |
| 2023-08-03 | 0.00 | $10.17 | 1600 |
| 2023-08-02 | -50.00 | $10.13 | 5100 |
| 2023-08-01 | -50.00 | $10.13 | — |
| 2023-07-31 | -50.00 | $10.13 | 2600 |
| 2023-07-28 | 0.00 | $10.17 | 250600 |
| 2023-07-27 | -10.00 | $10.16 | — |
| 2023-07-26 | -10.00 | $10.16 | 2000 |
| 2023-07-25 | -20.00 | $10.15 | — |
| 2023-07-24 | -20.00 | $10.15 | 86600 |
| 2023-07-21 | -69.57 | $10.14 | 4600 |
| 2023-07-20 | -73.91 | $10.13 | 300 |
| 2023-07-19 | -65.22 | $10.15 | 1800 |
| 2023-07-18 | -65.22 | $10.15 | — |
| 2023-07-17 | -91.21 | $10.15 | 5200 |
| 2023-07-14 | -93.41 | $10.13 | — |
| 2023-07-13 | -93.41 | $10.13 | 8600 |
| 2023-07-12 | -90.11 | $10.16 | 300 |
| 2023-07-11 | -89.01 | $10.17 | 4200 |
| 2023-07-10 | -91.21 | $10.15 | 500 |
| 2023-07-07 | -90.11 | $10.16 | — |
| 2023-07-06 | -90.11 | $10.16 | 500 |
| 2023-07-05 | -91.21 | $10.15 | 3100 |
| 2023-07-03 | -95.60 | $10.11 | 2100 |
| 2023-06-30 | -94.51 | $10.12 | 1600 |
| 2023-06-29 | -97.80 | $10.09 | 34200 |
| 2023-06-28 | -96.70 | $10.10 | 263300 |
| 2023-06-27 | -95.60 | $10.11 | 22100 |
| 2023-06-26 | -93.41 | $10.13 | 11300 |
| 2023-06-23 | -93.41 | $10.13 | 1.4M |
| 2023-06-22 | -81.32 | $10.24 | 48400 |
| 2023-06-21 | -84.62 | $10.21 | 47000 |
| 2023-06-20 | -94.51 | $10.12 | 34800 |
| 2023-06-16 | -100.00 | $10.07 | 214500 |
| 2023-06-15 | -62.50 | $10.24 | 1100 |
| 2023-06-14 | -37.50 | $10.26 | 371700 |
| 2023-06-13 | -25.00 | $10.27 | 1.9M |
| 2023-06-12 | -37.50 | $10.26 | 1.8M |
| 2023-06-09 | -33.33 | $10.25 | 32000 |
| 2023-06-08 | -33.33 | $10.25 | 521600 |
| 2023-06-07 | -33.33 | $10.25 | — |
| 2023-06-06 | -28.57 | $10.25 | 332400 |
| 2023-06-05 | 0.00 | $10.26 | 100 |
| 2023-06-02 | 0.00 | $10.26 | 1000 |
| 2023-06-01 | -12.50 | $10.25 | 868600 |
| 2023-05-31 | -25.00 | $10.24 | 1.4M |
| 2023-05-30 | -33.33 | $10.22 | 506000 |
| 2023-05-26 | -14.29 | $10.23 | 2800 |
| 2023-05-25 | -14.29 | $10.23 | 900 |
| 2023-05-24 | -28.57 | $10.22 | 1800 |
| 2023-05-23 | -28.57 | $10.22 | 69700 |
| 2023-05-22 | -25.00 | $10.22 | 83900 |
| 2023-05-19 | -25.00 | $10.22 | 500 |
| 2023-05-18 | -88.00 | $10.21 | 127400 |
| 2023-05-17 | -86.00 | $10.22 | 245300 |
| 2023-05-16 | -88.00 | $10.21 | 97500 |
| 2023-05-15 | -88.00 | $10.21 | — |
| 2023-05-12 | -88.00 | $10.21 | — |
| 2023-05-11 | -86.27 | $10.21 | — |
| 2023-05-10 | -86.27 | $10.21 | — |
| 2023-05-09 | -86.27 | $10.21 | 25400 |
| 2023-05-08 | -86.54 | $10.20 | 93900 |
| 2023-05-05 | -84.91 | $10.20 | 231100 |
| 2023-05-04 | -84.91 | $10.20 | — |
| 2023-05-03 | -84.91 | $10.20 | — |
| 2023-05-02 | -84.91 | $10.20 | 300 |
| 2023-05-01 | -84.91 | $10.20 | 5600 |
| 2023-04-28 | -90.57 | $10.17 | — |
| 2023-04-27 | -90.57 | $10.17 | — |
| 2023-04-26 | -90.57 | $10.17 | 600 |
| 2023-04-25 | -90.57 | $10.17 | 5000 |
| 2023-04-24 | -86.79 | $10.19 | 258400 |
| 2023-04-21 | -90.57 | $10.17 | 4800 |
| 2023-04-20 | -57.14 | $10.15 | 100 |
| 2023-04-19 | -42.86 | $10.16 | 300 |
| 2023-04-18 | -57.14 | $10.15 | 300 |
| 2023-04-17 | -44.44 | $10.15 | 300 |
| 2023-04-14 | -45.45 | $10.14 | — |
| 2023-04-13 | -45.45 | $10.14 | — |
| 2023-04-12 | -45.45 | $10.14 | 32100 |
| 2023-04-11 | -54.55 | $10.13 | 400 |
| 2023-04-10 | -88.89 | $10.12 | — |
| 2023-04-06 | -88.89 | $10.12 | — |
| 2023-04-05 | -88.89 | $10.12 | — |
| 2023-04-04 | -88.89 | $10.12 | 5900 |
| 2023-04-03 | -83.33 | $10.14 | 135100 |
| 2023-03-31 | -88.89 | $10.12 | — |
| 2023-03-30 | -88.89 | $10.12 | 2700 |
| 2023-03-29 | -69.44 | $10.19 | — |
| 2023-03-28 | -65.79 | $10.19 | — |
| 2023-03-27 | -73.47 | $10.19 | 1900 |
| 2023-03-24 | -74.00 | $10.18 | — |
| 2023-03-23 | -74.00 | $10.18 | — |
| 2023-03-22 | -74.00 | $10.18 | 100 |
| 2023-03-21 | -74.00 | $10.18 | 100 |
| 2023-03-20 | -72.55 | $10.18 | 8200 |
| 2023-03-17 | -90.20 | $10.09 | 800 |
| 2023-03-16 | -70.59 | $10.19 | 200 |
| 2023-03-15 | -92.16 | $10.08 | 100 |
| 2023-03-14 | -82.35 | $10.13 | 500 |
| 2023-03-13 | -86.54 | $10.10 | 600 |
| 2023-03-10 | -88.46 | $10.09 | 13200 |
| 2023-03-09 | -88.46 | $10.09 | 400 |
| 2023-03-08 | -88.46 | $10.09 | 1.0M |
| 2023-03-07 | -88.46 | $10.09 | 100000 |
| 2023-03-06 | -88.68 | $10.08 | 128700 |
| 2023-03-03 | -88.68 | $10.08 | 8200 |
| 2023-03-02 | -88.68 | $10.08 | 213300 |
| 2023-03-01 | -92.45 | $10.06 | 5800 |
| 2023-02-28 | -92.45 | $10.06 | 22200 |
| 2023-02-27 | -91.67 | $10.06 | 48600 |
| 2023-02-24 | -91.67 | $10.06 | 116300 |
| 2023-02-23 | -86.27 | $10.06 | 1700 |
| 2023-02-22 | -86.27 | $10.06 | 248100 |
| 2023-02-21 | -90.20 | $10.04 | 2800 |
| 2023-02-17 | -90.20 | $10.04 | 196100 |
| 2023-02-16 | -82.35 | $10.08 | 300 |
| 2023-02-15 | -82.35 | $10.08 | 3400 |
| 2023-02-14 | -82.35 | $10.08 | 100 |
| 2023-02-13 | -90.38 | $10.03 | 6000 |
| 2023-02-10 | -88.46 | $10.04 | 98000 |
| 2023-02-09 | -90.38 | $10.03 | 6100 |
| 2023-02-08 | -84.91 | $10.05 | 11000 |
| 2023-02-07 | -88.68 | $10.03 | — |
| 2023-02-06 | -88.68 | $10.03 | 176100 |
| 2023-02-03 | -88.68 | $10.03 | 12100 |
| 2023-02-02 | -90.57 | $10.02 | — |
| 2023-02-01 | -87.27 | $10.02 | 41600 |
| 2023-01-31 | -85.45 | $10.03 | 100 |
| 2023-01-30 | -85.71 | $10.02 | — |
| 2023-01-27 | -82.76 | $10.02 | — |
| 2023-01-26 | -82.76 | $10.02 | 78200 |
| 2023-01-25 | -82.76 | $10.02 | 7500 |
| 2023-01-24 | -83.33 | $10.00 | 100 |
| 2023-01-23 | -85.00 | $9.99 | 200 |
| 2023-01-20 | -79.03 | $10.01 | 1700 |
| 2023-01-19 | -78.13 | $10.00 | 619400 |
| 2023-01-18 | -79.69 | $9.99 | 300 |
| 2023-01-17 | -79.69 | $9.99 | 1.1M |
| 2023-01-13 | -79.69 | $9.99 | 45100 |
| 2023-01-12 | -78.13 | $10.00 | — |
| 2023-01-11 | -78.13 | $10.00 | 127800 |
| 2023-01-10 | -78.13 | $10.00 | 100 |
| 2023-01-09 | -78.13 | $10.00 | 800 |
| 2023-01-06 | -74.07 | $10.00 | 600 |
| 2023-01-05 | -77.78 | $9.98 | 11500 |
| 2023-01-04 | -76.79 | $9.97 | 17600 |
| 2023-01-03 | -78.95 | $9.95 | 1100 |
| 2022-12-30 | -79.31 | $9.94 | 100 |
| 2022-12-29 | -79.31 | $9.94 | 12800 |
| 2022-12-28 | -82.76 | $9.92 | — |
| 2022-12-27 | -82.76 | $9.92 | 600 |
| 2022-12-23 | -81.67 | $9.91 | 32400 |
| 2022-12-22 | -81.67 | $9.91 | 5500 |
| 2022-12-21 | -80.00 | $9.90 | 1100 |
| 2022-12-20 | -82.00 | $9.89 | 70600 |
| 2022-12-19 | -80.00 | $9.90 | 70300 |
| 2022-12-16 | -76.00 | $9.92 | — |
| 2022-12-15 | -74.51 | $9.92 | 73300 |
| 2022-12-14 | -84.31 | $9.87 | 400 |
| 2022-12-13 | -84.31 | $9.87 | 200 |
| 2022-12-12 | -86.27 | $9.86 | — |
| 2022-12-09 | -86.27 | $9.86 | 6200 |
| 2022-12-08 | -86.27 | $9.86 | 13500 |
| 2022-12-07 | -86.27 | $9.86 | 100 |
| 2022-12-06 | -90.20 | $9.84 | — |
| 2022-12-05 | -90.20 | $9.84 | 53200 |
| 2022-12-02 | -94.12 | $9.82 | — |
| 2022-12-01 | -94.12 | $9.82 | 4900 |
| 2022-11-30 | -92.31 | $9.82 | 100 |
| 2022-11-29 | -92.31 | $9.82 | 14000 |
| 2022-11-28 | -94.23 | $9.81 | 3500 |
| 2022-11-25 | -25.00 | $9.81 | 1500 |
| 2022-11-23 | -25.00 | $9.81 | 370500 |
| 2022-11-22 | 0.00 | $9.81 | 10400 |
| 2022-11-21 | 0.00 | $9.81 | 17300 |
| 2022-11-18 | 0.00 | $9.81 | 37100 |
| 2022-11-17 | -50.00 | $9.79 | 171500 |
| 2022-11-16 | -25.00 | $9.80 | — |
| 2022-11-15 | -25.00 | $9.80 | 15500 |
| 2022-11-14 | -25.00 | $9.80 | 100 |
| 2022-11-11 | -25.00 | $9.80 | 25400 |
| 2022-11-10 | 0.00 | $9.81 | 1.1M |
| 2022-11-09 | -25.00 | $9.79 | 31600 |
| 2022-11-08 | -12.50 | $9.80 | — |
| 2022-11-07 | -12.50 | $9.80 | 900 |
| 2022-11-04 | -12.50 | $9.80 | 220500 |
| 2022-11-03 | -12.50 | $9.80 | — |
| 2022-11-02 | -12.50 | $9.80 | 213100 |
| 2022-11-01 | -25.00 | $9.79 | 33000 |
| 2022-10-31 | -37.50 | $9.78 | 50900 |
| 2022-10-28 | 0.00 | $9.81 | 2600 |
| 2022-10-27 | -33.33 | $9.78 | 18900 |
| 2022-10-26 | -18.18 | $9.79 | 86900 |
| 2022-10-25 | -36.36 | $9.77 | 555000 |
| 2022-10-24 | -27.27 | $9.78 | 6400 |
| 2022-10-21 | -9.09 | $9.80 | 3100 |
| 2022-10-20 | -9.09 | $9.80 | 300 |
| 2022-10-19 | -9.09 | $9.80 | — |
| 2022-10-18 | -9.09 | $9.80 | 131200 |
| 2022-10-17 | 0.00 | $9.81 | 14700 |
| 2022-10-14 | -12.50 | $9.77 | — |
| 2022-10-13 | -12.50 | $9.77 | 12400 |
| 2022-10-12 | -12.50 | $9.77 | 3800 |
| 2022-10-11 | -12.50 | $9.77 | 642600 |
| 2022-10-10 | -12.50 | $9.77 | 2500 |
| 2022-10-07 | -25.00 | $9.76 | 300 |
| 2022-10-06 | -25.00 | $9.76 | 1100 |
| 2022-10-05 | -50.00 | $9.74 | 10600 |
| 2022-10-04 | -50.00 | $9.74 | 17300 |
| 2022-10-03 | -62.50 | $9.73 | 27000 |
| 2022-09-30 | -62.50 | $9.73 | 57600 |
| 2022-09-29 | -100.00 | $9.70 | 53200 |
| 2022-09-28 | -100.00 | $9.70 | 528600 |
| 2022-09-27 | -85.71 | $9.72 | 3200 |
| 2022-09-26 | -85.71 | $9.72 | 12700 |
| 2022-09-23 | -71.43 | $9.73 | 57700 |
| 2022-09-22 | -100.00 | $9.71 | 19000 |
| 2022-09-21 | -75.00 | $9.73 | 10600 |
| 2022-09-20 | -87.50 | $9.72 | — |
| 2022-09-19 | -87.50 | $9.72 | 51400 |
| 2022-09-16 | -100.00 | $9.71 | 204000 |
| 2022-09-15 | -71.43 | $9.74 | 100 |
| 2022-09-14 | -98.28 | $9.73 | — |
| 2022-09-13 | -98.28 | $9.73 | — |
| 2022-09-12 | -98.28 | $9.73 | 1200 |
| 2022-09-09 | -96.55 | $9.74 | 800 |
| 2022-09-08 | -96.55 | $9.74 | 600 |
| 2022-09-07 | -100.00 | $9.72 | 2800 |
| 2022-09-06 | -100.00 | $9.74 | 2100 |
| 2022-09-02 | -100.00 | $9.74 | 100 |
| 2022-09-01 | -100.00 | $9.74 | 100 |
| 2022-08-31 | -100.00 | $9.74 | 14400 |
| 2022-08-30 | -100.00 | $9.74 | 2100 |
| 2022-08-29 | -98.21 | $9.75 | 2600 |
| 2022-08-26 | -96.43 | $9.76 | 1100 |
| 2022-08-25 | -94.83 | $9.75 | 700 |
| 2022-08-24 | -96.55 | $9.74 | 200 |
| 2022-08-23 | -94.83 | $9.75 | — |
| 2022-08-22 | -94.83 | $9.75 | 1800 |
| 2022-08-19 | -91.38 | $9.77 | 500 |
| 2022-08-18 | -89.66 | $9.78 | — |
| 2022-08-17 | -89.66 | $9.78 | 176800 |
| 2022-08-16 | -93.10 | $9.76 | — |
| 2022-08-15 | -93.10 | $9.76 | 600 |
| 2022-08-12 | -94.83 | $9.75 | 100 |
| 2022-08-11 | -94.83 | $9.75 | 56200 |
| 2022-08-10 | -94.83 | $9.75 | 9000 |
| 2022-08-09 | -94.83 | $9.75 | 3500 |
| 2022-08-08 | -93.10 | $9.76 | — |
| 2022-08-05 | -93.10 | $9.76 | 300 |
| 2022-08-04 | -91.38 | $9.77 | 100 |
| 2022-08-03 | -91.38 | $9.77 | — |
| 2022-08-02 | -91.38 | $9.77 | 5400 |
| 2022-08-01 | -50.00 | $9.76 | 5400 |
| 2022-07-29 | -96.55 | $9.74 | 188500 |
| 2022-07-28 | -100.00 | $9.73 | 497000 |
| 2022-07-27 | -96.30 | $9.78 | — |
| 2022-07-26 | -96.30 | $9.78 | — |
| 2022-07-25 | -96.30 | $9.78 | — |
| 2022-07-22 | -96.30 | $9.78 | — |
| 2022-07-21 | -96.30 | $9.78 | 11500 |
| 2022-07-20 | -98.15 | $9.77 | 24500 |
| 2022-07-19 | -96.30 | $9.78 | 400 |
| 2022-07-18 | -94.44 | $9.79 | 279400 |
| 2022-07-15 | -96.30 | $9.78 | — |
| 2022-07-14 | -96.30 | $9.78 | 200 |
| 2022-07-13 | -92.59 | $9.80 | 100 |
| 2022-07-12 | -94.44 | $9.79 | — |
| 2022-07-11 | -94.44 | $9.79 | 1200 |
| 2022-07-08 | -100.00 | $9.76 | 34100 |
| 2022-07-07 | -100.00 | $9.76 | 21300 |
| 2022-07-06 | -100.00 | $9.77 | 126100 |
| 2022-07-05 | -94.34 | $9.80 | — |
| 2022-07-01 | -94.34 | $9.80 | 800 |
| 2022-06-30 | -100.00 | $9.77 | 9200 |
| 2022-06-29 | -100.00 | $9.77 | 38000 |
| 2022-06-28 | -95.45 | $9.78 | 9500 |
| 2022-06-27 | -78.26 | $9.81 | 300 |
| 2022-06-24 | 0.00 | $9.99 | 400 |
| 2022-06-23 | -33.33 | $9.80 | 100 |
| 2022-06-22 | -83.33 | $9.77 | 8400 |
| 2022-06-21 | -66.67 | $9.78 | 1300 |
| 2022-06-17 | -83.33 | $9.77 | 700 |
| 2022-06-16 | -66.67 | $9.78 | 400 |
| 2022-06-15 | -83.33 | $9.77 | — |
| 2022-06-14 | -83.33 | $9.77 | 6000 |
| 2022-06-13 | -33.33 | $9.80 | — |
| 2022-06-10 | -42.86 | $9.80 | 200 |
| 2022-06-09 | -42.86 | $9.80 | 21200 |
| 2022-06-08 | -71.43 | $9.78 | 48200 |
| 2022-06-07 | -84.62 | $9.78 | 24000 |
| 2022-06-06 | -82.35 | $9.79 | 3400 |
| 2022-06-03 | -76.47 | $9.80 | 200 |
| 2022-06-02 | -64.71 | $9.82 | 6300 |
| 2022-06-01 | -82.35 | $9.79 | 4200 |
| 2022-05-31 | -82.35 | $9.79 | 900 |
| 2022-05-27 | -88.24 | $9.78 | 1100 |
| 2022-05-26 | -86.67 | $9.80 | 100 |
| 2022-05-25 | -100.00 | $9.78 | — |
| 2022-05-24 | -100.00 | $9.78 | 4900 |
| 2022-05-23 | -86.67 | $9.80 | 20000 |
| 2022-05-20 | -100.00 | $9.78 | 4700 |
| 2022-05-19 | -100.00 | $9.78 | 10100 |
| 2022-05-18 | -100.00 | $9.78 | 1000 |
| 2022-05-17 | -80.00 | $9.81 | 507800 |
| 2022-05-16 | -100.00 | $9.78 | 1000 |
| 2022-05-13 | -86.67 | $9.80 | 13300 |
| 2022-05-12 | -100.00 | $9.78 | 185700 |
| 2022-05-11 | -92.86 | $9.80 | 2100 |
| 2022-05-10 | -28.57 | $9.89 | 200 |
| 2022-05-09 | -85.71 | $9.81 | 159000 |
| 2022-05-06 | -87.50 | $9.81 | 18900 |
| 2022-05-05 | -90.48 | $9.81 | 600 |
| 2022-05-04 | -90.48 | $9.81 | 5200 |
| 2022-05-03 | -85.71 | $9.82 | 300 |
| 2022-05-02 | -61.90 | $9.87 | 3500 |
| 2022-04-29 | -61.90 | $9.87 | 7000 |
| 2022-04-28 | -66.67 | $9.86 | 12000 |
| 2022-04-27 | -85.71 | $9.82 | 2000 |
| 2022-04-26 | -85.71 | $9.82 | 9700 |
| 2022-04-25 | -85.71 | $9.82 | 27100 |
| 2022-04-22 | -66.67 | $9.86 | — |
| 2022-04-21 | -66.67 | $9.86 | 39900 |
| 2022-04-20 | -90.48 | $9.81 | 9200 |
| 2022-04-19 | -90.48 | $9.81 | 8500 |
| 2022-04-18 | -45.71 | $9.84 | — |
| 2022-04-14 | -45.71 | $9.84 | 6600 |
| 2022-04-13 | -48.57 | $9.83 | 3000 |
| 2022-04-12 | -45.71 | $9.84 | 600 |
| 2022-04-11 | -42.86 | $9.85 | — |
| 2022-04-08 | -42.86 | $9.85 | 900 |
| 2022-04-07 | 0.00 | $10.00 | 900 |
| 2022-04-06 | -11.11 | $9.89 | — |
| 2022-04-05 | -11.11 | $9.89 | 102100 |
| 2022-04-04 | -4.00 | $9.89 | 5500 |
| 2022-04-01 | -36.00 | $9.81 | 1800 |
| 2022-03-31 | -8.00 | $9.88 | 10600 |
| 2022-03-30 | -12.00 | $9.87 | 170800 |
| 2022-03-29 | -12.00 | $9.87 | 1900 |
| 2022-03-28 | -8.00 | $9.88 | 59200 |
| 2022-03-25 | -12.00 | $9.87 | 509000 |
| 2022-03-24 | -16.00 | $9.86 | 100300 |
| 2022-03-23 | -20.00 | $9.85 | 368500 |
| 2022-03-22 | -19.05 | $9.82 | 1.5M |
| 2022-03-21 | -100.00 | $9.65 | — |
| 2022-03-18 | -100.00 | $9.65 | — |
| 2022-03-17 | -100.00 | $9.65 | — |
| 2022-03-16 | -100.00 | $9.65 | — |
| 2022-03-15 | -100.00 | $9.65 | — |
| 2022-03-14 | -100.00 | $9.65 | — |
| 2022-03-11 | -100.00 | $9.65 | — |
| 2022-03-10 | -100.00 | $9.65 | 322000 |
| 2022-03-09 | -100.00 | $9.65 | — |
| 2022-03-08 | -100.00 | $9.65 | 300 |
| 2022-03-07 | -71.43 | $9.69 | — |
| 2022-03-04 | -77.78 | $9.69 | 5000 |
| 2022-03-03 | -83.33 | $9.68 | — |
| 2022-03-02 | -83.33 | $9.68 | 400 |
| 2022-03-01 | -88.89 | $9.67 | 3200 |
| 2022-02-28 | -100.00 | $9.65 | — |
| 2022-02-25 | -100.00 | $9.65 | 100 |
| 2022-02-24 | -72.22 | $9.70 | — |
| 2022-02-23 | -72.22 | $9.70 | 100 |
| 2022-02-22 | -68.42 | $9.70 | 5100 |
| 2022-02-18 | -56.52 | $9.70 | 200 |
| 2022-02-17 | -39.13 | $9.74 | 100 |
| 2022-02-16 | -47.83 | $9.72 | 27300 |
| 2022-02-15 | -30.43 | $9.76 | 4700 |
| 2022-02-14 | -43.48 | $9.73 | — |
| 2022-02-11 | -43.48 | $9.73 | — |
| 2022-02-10 | -43.48 | $9.73 | 14300 |
| 2022-02-09 | -21.74 | $9.78 | 60200 |
| 2022-02-08 | -17.39 | $9.79 | — |
| 2022-02-07 | -17.39 | $9.79 | 17300 |
| 2022-02-04 | 0.00 | $9.83 | 4700 |
| 2022-02-03 | 0.00 | $9.83 | 200 |
| 2022-02-02 | -27.78 | $9.73 | — |
| 2022-02-01 | -27.78 | $9.73 | 9300 |
| 2022-01-31 | -33.33 | $9.72 | 4100 |
| 2022-01-28 | -72.22 | $9.65 | — |
| 2022-01-27 | -72.22 | $9.65 | 600 |
| 2022-01-26 | -72.22 | $9.65 | 700 |
| 2022-01-25 | -77.78 | $9.64 | 600 |
| 2022-01-24 | -77.78 | $9.64 | 1000 |
| 2022-01-21 | -72.73 | $9.70 | 1100 |
| 2022-01-20 | -36.36 | $9.74 | — |
| 2022-01-19 | -36.36 | $9.74 | 200 |
| 2022-01-18 | -36.36 | $9.74 | 11100 |
| 2022-01-14 | -81.82 | $9.69 | — |
| 2022-01-13 | -81.82 | $9.69 | — |
| 2022-01-12 | -81.82 | $9.69 | — |
| 2022-01-11 | -81.82 | $9.69 | 200 |
| 2022-01-10 | -18.18 | $9.76 | 3900 |
| 2022-01-07 | 0.00 | $9.78 | 1500 |
| 2022-01-06 | -35.71 | $9.76 | 316900 |
| 2022-01-05 | -45.45 | $9.76 | — |
| 2022-01-04 | -45.45 | $9.76 | — |
| 2022-01-03 | -45.45 | $9.76 | — |
| 2021-12-31 | -45.45 | $9.76 | 1200 |
| 2021-12-30 | -45.45 | $9.76 | 300 |
| 2021-12-29 | -63.64 | $9.74 | 100 |
| 2021-12-28 | -54.55 | $9.75 | — |
| 2021-12-27 | -54.55 | $9.75 | — |
| 2021-12-23 | -46.15 | $9.75 | — |
| 2021-12-22 | -46.15 | $9.75 | 46700 |
| 2021-12-21 | -46.15 | $9.75 | 3200 |
| 2021-12-20 | -76.92 | $9.71 | 300 |
| 2021-12-17 | -38.46 | $9.76 | — |
| 2021-12-16 | -38.46 | $9.76 | — |
| 2021-12-15 | -38.46 | $9.76 | 600 |
| 2021-12-14 | -21.43 | $9.78 | 6000 |
| 2021-12-13 | -21.43 | $9.78 | — |
| 2021-12-10 | -21.43 | $9.78 | — |
| 2021-12-09 | -21.43 | $9.78 | 4000 |
| 2021-12-08 | -75.00 | $9.70 | — |
| 2021-12-07 | -75.00 | $9.70 | — |
| 2021-12-06 | -75.00 | $9.70 | 300 |
| 2021-12-03 | 0.00 | $9.79 | — |
| 2021-12-02 | 0.00 | $9.79 | — |
| 2021-12-01 | 0.00 | $9.79 | 200 |
| 2021-11-30 | -18.18 | $9.76 | 100 |
| 2021-11-29 | -18.18 | $9.76 | 300 |
| 2021-11-26 | -36.36 | $9.74 | 500 |
| 2021-11-24 | 0.00 | $9.78 | 1200 |
| 2021-11-23 | -41.67 | $9.74 | 13900 |
| 2021-11-22 | -69.23 | $9.71 | 600 |
| 2021-11-19 | -69.23 | $9.71 | 2600 |
| 2021-11-18 | -69.23 | $9.71 | 14600 |
| 2021-11-17 | -69.23 | $9.71 | — |
| 2021-11-16 | -69.23 | $9.71 | 225800 |
| 2021-11-15 | -53.33 | $9.72 | 1200 |
| 2021-11-12 | -66.67 | $9.70 | 1500 |
| 2021-11-11 | -80.00 | $9.72 | 524500 |
| 2021-11-10 | -80.00 | $9.72 | 1100 |
| 2021-11-09 | -82.86 | $9.71 | 567600 |
| 2021-11-08 | -77.14 | $9.73 | — |
| 2021-11-05 | -77.14 | $9.73 | 1700 |
| 2021-11-04 | -80.00 | $9.72 | 121400 |
| 2021-11-03 | -82.86 | $9.71 | 500 |
| 2021-11-02 | -71.43 | $9.75 | — |
| 2021-11-01 | -71.43 | $9.75 | — |
| 2021-10-29 | -71.43 | $9.75 | 75400 |
| 2021-10-28 | -65.71 | $9.77 | 1700 |
| 2021-10-27 | -62.86 | $9.78 | 19800 |
| 2021-10-26 | -62.86 | $9.78 | 6000 |
| 2021-10-25 | -77.14 | $9.73 | 1300 |
| 2021-10-22 | -91.43 | $9.68 | 900 |
| 2021-10-21 | -67.57 | $9.75 | — |
| 2021-10-20 | -64.10 | $9.75 | — |
| 2021-10-19 | -64.10 | $9.75 | 205100 |
| 2021-10-18 | -64.10 | $9.75 | 33500 |
| 2021-10-15 | 0.00 | $10.00 | 123500 |
| 2021-10-14 | 0.00 | $10.00 | 384100 |
| 2021-10-13 | -64.10 | $9.75 | 1300 |
| 2021-10-12 | -69.77 | $9.70 | 3900 |
| 2021-10-11 | -69.77 | $9.70 | — |
| 2021-10-08 | -66.67 | $9.70 | 1900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.59
2026-07-17
Close Price
$2.88
Vol: 46903Average Directional Index - Detailed Analysis
Minimum
4.88
Average
35.56
Maximum
85.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.59 | $2.88 | 46903 |
| 2026-07-16 | 21.87 | $2.85 | 61409 |
| 2026-07-15 | 20.73 | $2.90 | 81502 |
| 2026-07-14 | 19.52 | $2.87 | 57838 |
| 2026-07-13 | 18.34 | $2.68 | 89700 |
| 2026-07-10 | 17.53 | $2.59 | 71542 |
| 2026-07-09 | 16.92 | $2.54 | 73602 |
| 2026-07-08 | 16.35 | $2.62 | 48600 |
| 2026-07-07 | 15.74 | $2.52 | 61628 |
| 2026-07-06 | 15.32 | $2.47 | 82500 |
| 2026-07-02 | 15.03 | $2.24 | 47756 |
| 2026-07-01 | 15.36 | $2.13 | 136200 |
| 2026-06-30 | 15.77 | $2.22 | 48343 |
| 2026-06-29 | 15.30 | $2.28 | 79293 |
| 2026-06-26 | 14.80 | $2.24 | 22570 |
| 2026-06-25 | 13.96 | $2.19 | 68754 |
| 2026-06-24 | 13.19 | $2.18 | 126347 |
| 2026-06-23 | 12.38 | $2.11 | 122703 |
| 2026-06-22 | 11.82 | $1.98 | 82613 |
| 2026-06-18 | 11.61 | $1.93 | 115819 |
| 2026-06-17 | 11.52 | $1.71 | 19900 |
| 2026-06-16 | 11.98 | $1.74 | 59842 |
| 2026-06-15 | 12.56 | $1.82 | 51300 |
| 2026-06-12 | 13.15 | $1.70 | 51716 |
| 2026-06-11 | 13.47 | $1.66 | 84481 |
| 2026-06-10 | 13.71 | $1.75 | 44527 |
| 2026-06-09 | 14.42 | $1.77 | 125418 |
| 2026-06-08 | 15.16 | $1.72 | 77232 |
| 2026-06-05 | 15.78 | $1.80 | 97441 |
| 2026-06-04 | 16.43 | $1.90 | 207628 |
| 2026-06-03 | 17.21 | $1.80 | 132948 |
| 2026-06-02 | 17.97 | $1.80 | 108446 |
| 2026-06-01 | 18.83 | $1.84 | 201718 |
| 2026-05-29 | 19.74 | $1.86 | 202633 |
| 2026-05-28 | 20.27 | $1.97 | 61411 |
| 2026-05-27 | 20.32 | $2.03 | 113097 |
| 2026-05-26 | 20.36 | $1.99 | 487866 |
| 2026-05-22 | 20.37 | $1.94 | 107612 |
| 2026-05-21 | 20.48 | $1.95 | 150841 |
| 2026-05-20 | 20.52 | $2.11 | 143001 |
| 2026-05-19 | 20.21 | $2.09 | 108637 |
| 2026-05-18 | 19.94 | $2.12 | 305300 |
| 2026-05-15 | 19.67 | $2.03 | 360300 |
| 2026-05-14 | 19.26 | $2.18 | 607900 |
| 2026-05-13 | 18.92 | $1.94 | 1.5M |
| 2026-05-12 | 18.56 | $2.06 | 52.7M |
| 2026-05-11 | 17.61 | $1.75 | 55571 |
| 2026-05-08 | 17.62 | $1.82 | 58200 |
| 2026-05-07 | 17.42 | $1.79 | 24888 |
| 2026-05-06 | 17.21 | $1.83 | 62700 |
| 2026-05-05 | 17.31 | $1.75 | 46657 |
| 2026-05-04 | 17.61 | $1.76 | 33960 |
| 2026-05-01 | 17.66 | $1.77 | 24304 |
| 2026-04-30 | 17.94 | $1.77 | 85349 |
| 2026-04-29 | 18.29 | $1.73 | 23905 |
| 2026-04-28 | 18.49 | $1.79 | 37052 |
| 2026-04-27 | 18.52 | $1.85 | 67012 |
| 2026-04-24 | 18.49 | $1.82 | 37500 |
| 2026-04-23 | 18.54 | $1.85 | 56931 |
| 2026-04-22 | 18.60 | $1.97 | 48800 |
| 2026-04-21 | 18.18 | $2.01 | 113078 |
| 2026-04-20 | 17.77 | $1.92 | 29600 |
| 2026-04-17 | 17.69 | $1.82 | 64514 |
| 2026-04-16 | 17.62 | $1.87 | 39971 |
| 2026-04-15 | 17.40 | $1.93 | 69124 |
| 2026-04-14 | 17.17 | $1.83 | 79838 |
| 2026-04-13 | 16.97 | $1.92 | 152364 |
| 2026-04-10 | 16.83 | $1.70 | 269440 |
| 2026-04-09 | 16.94 | $1.48 | 355200 |
| 2026-04-08 | 17.29 | $1.65 | 5.5M |
| 2026-04-07 | 17.42 | $1.40 | 74533 |
| 2026-04-06 | 16.95 | $1.44 | 29162 |
| 2026-04-02 | 16.55 | $1.43 | 83920 |
| 2026-04-01 | 15.79 | $1.45 | 76800 |
| 2026-03-31 | 15.03 | $1.48 | 89200 |
| 2026-03-30 | 14.23 | $1.62 | 53300 |
| 2026-03-27 | 13.70 | $1.66 | 73826 |
| 2026-03-26 | 13.02 | $1.75 | 31505 |
| 2026-03-25 | 12.45 | $1.70 | 117001 |
| 2026-03-24 | 11.86 | $1.98 | 61320 |
| 2026-03-23 | 11.90 | $2.16 | 37300 |
| 2026-03-20 | 12.02 | $1.97 | 122200 |
| 2026-03-19 | 12.15 | $2.31 | 18422 |
| 2026-03-18 | 12.36 | $2.36 | 19500 |
| 2026-03-17 | 12.59 | $2.24 | 64300 |
| 2026-03-16 | 12.82 | $2.42 | 28748 |
| 2026-03-13 | 12.81 | $2.35 | 28827 |
| 2026-03-12 | 13.18 | $2.38 | 24900 |
| 2026-03-11 | 13.40 | $2.40 | 16937 |
| 2026-03-10 | 13.49 | $2.42 | 13200 |
| 2026-03-09 | 13.57 | $2.40 | 33488 |
| 2026-03-06 | 14.14 | $2.36 | 32006 |
| 2026-03-05 | 14.60 | $2.40 | 78152 |
| 2026-03-04 | 15.15 | $2.23 | 29029 |
| 2026-03-03 | 15.93 | $2.20 | 67887 |
| 2026-03-02 | 16.72 | $2.27 | 70200 |
| 2026-02-27 | 17.31 | $2.41 | 48738 |
| 2026-02-26 | 17.82 | $2.44 | 19000 |
| 2026-02-25 | 18.15 | $2.46 | 32500 |
| 2026-02-24 | 18.45 | $2.42 | 10433 |
| 2026-02-23 | 18.83 | $2.44 | 12929 |
| 2026-02-20 | 19.22 | $2.51 | 19400 |
| 2026-02-19 | 19.44 | $2.44 | 39989 |
| 2026-02-18 | 19.67 | $2.69 | 15600 |
| 2026-02-17 | 19.50 | $2.67 | 19600 |
| 2026-02-13 | 19.37 | $2.60 | 28800 |
| 2026-02-12 | 19.30 | $2.52 | 31423 |
| 2026-02-11 | 19.21 | $2.76 | 79800 |
| 2026-02-10 | 18.85 | $2.74 | 96835 |
| 2026-02-09 | 18.46 | $2.72 | 196686 |
| 2026-02-06 | 18.06 | $2.45 | 61222 |
| 2026-02-05 | 18.24 | $2.37 | 49676 |
| 2026-02-04 | 18.51 | $2.46 | 34333 |
| 2026-02-03 | 18.69 | $2.40 | 74100 |
| 2026-02-02 | 18.88 | $2.50 | 277020 |
| 2026-01-30 | 19.08 | $2.86 | 473144 |
| 2026-01-29 | 19.29 | $2.35 | 94647 |
| 2026-01-28 | 20.03 | $2.40 | 188749 |
| 2026-01-27 | 20.58 | $2.62 | 32400 |
| 2026-01-26 | 20.95 | $2.68 | 57084 |
| 2026-01-23 | 21.34 | $2.71 | 65511 |
| 2026-01-22 | 21.62 | $2.84 | 44300 |
| 2026-01-21 | 21.86 | $2.72 | 52342 |
| 2026-01-20 | 22.24 | $2.76 | 47184 |
| 2026-01-16 | 22.52 | $2.88 | 125628 |
| 2026-01-15 | 22.82 | $2.69 | 49262 |
| 2026-01-14 | 23.37 | $2.52 | 139719 |
| 2026-01-13 | 23.96 | $2.47 | 131738 |
| 2026-01-12 | 24.64 | $2.62 | 102915 |
| 2026-01-09 | 25.16 | $2.65 | 153900 |
| 2026-01-08 | 25.72 | $2.81 | 3.2M |
| 2026-01-07 | 26.31 | $2.66 | 115000 |
| 2026-01-06 | 26.74 | $2.91 | 204300 |
| 2026-01-05 | 26.99 | $2.73 | 77723 |
| 2026-01-02 | 27.48 | $2.67 | 58820 |
| 2025-12-31 | 27.99 | $2.52 | 52947 |
| 2025-12-30 | 28.65 | $2.58 | 103138 |
| 2025-12-29 | 29.25 | $2.75 | 187747 |
| 2025-12-26 | 29.74 | $3.48 | 355300 |
| 2025-12-24 | 30.05 | $3.06 | 288000 |
| 2025-12-23 | 30.74 | $2.56 | 182682 |
| 2025-12-22 | 31.70 | $2.60 | 367400 |
| 2025-12-19 | 32.70 | $2.24 | 885263 |
| 2025-12-18 | 33.75 | $2.13 | 242500 |
| 2025-12-17 | 35.13 | $2.19 | 851622 |
| 2025-12-16 | 36.57 | $2.98 | 395150 |
| 2025-12-15 | 37.42 | $3.51 | 125325 |
| 2025-12-12 | 37.88 | $4.14 | 55472 |
| 2025-12-11 | 37.74 | $4.65 | 102000 |
| 2025-12-10 | 37.17 | $4.80 | 192900 |
| 2025-12-09 | 36.57 | $4.31 | 113690 |
| 2025-12-08 | 36.23 | $4.27 | 345505 |
| 2025-12-05 | 35.88 | $5.76 | 107300 |
| 2025-12-04 | 34.07 | $5.70 | 196000 |
| 2025-12-03 | 32.18 | $5.41 | 577344 |
| 2025-12-02 | 30.09 | $6.40 | 1.4M |
| 2025-12-01 | 28.00 | $7.88 | 27.4M |
| 2025-11-28 | 25.80 | $3.24 | 9803 |
| 2025-11-26 | 26.31 | $3.15 | 72000 |
| 2025-11-25 | 25.87 | $3.00 | 13305 |
| 2025-11-24 | 25.57 | $3.01 | 16200 |
| 2025-11-21 | 25.32 | $3.09 | 18848 |
| 2025-11-20 | 25.06 | $3.02 | 28717 |
| 2025-11-19 | 24.50 | $3.13 | 13400 |
| 2025-11-18 | 24.08 | $3.20 | 18000 |
| 2025-11-17 | 23.65 | $3.24 | 53100 |
| 2025-11-14 | 23.28 | $3.31 | 37100 |
| 2025-11-13 | 22.90 | $3.41 | 28500 |
| 2025-11-12 | 22.50 | $3.64 | 27676 |
| 2025-11-11 | 22.95 | $3.65 | 8642 |
| 2025-11-10 | 22.59 | $3.59 | 11068 |
| 2025-11-07 | 22.07 | $3.55 | 48900 |
| 2025-11-06 | 21.45 | $3.55 | 20908 |
| 2025-11-05 | 20.87 | $3.53 | 12000 |
| 2025-11-04 | 20.26 | $3.45 | 39908 |
| 2025-11-03 | 19.00 | $3.60 | 57600 |
| 2025-10-31 | 17.88 | $3.62 | 31700 |
| 2025-10-30 | 16.66 | $3.54 | 64955 |
| 2025-10-29 | 15.37 | $3.85 | 43819 |
| 2025-10-28 | 14.48 | $4.05 | 40025 |
| 2025-10-27 | 13.95 | $4.22 | 23100 |
| 2025-10-24 | 13.68 | $4.22 | 63200 |
| 2025-10-23 | 13.41 | $4.17 | 41040 |
| 2025-10-22 | 13.12 | $4.42 | 37900 |
| 2025-10-21 | 13.16 | $4.50 | 9200 |
| 2025-10-20 | 13.38 | $4.44 | 27493 |
| 2025-10-17 | 13.60 | $4.30 | 20365 |
| 2025-10-16 | 12.98 | $4.40 | 45900 |
| 2025-10-15 | 12.41 | $4.62 | 33500 |
| 2025-10-14 | 12.08 | $4.47 | 35656 |
| 2025-10-13 | 11.43 | $4.47 | 31368 |
| 2025-10-10 | 10.76 | $4.75 | 30786 |
| 2025-10-09 | 10.63 | $5.11 | 43300 |
| 2025-10-08 | 10.50 | $4.84 | 101488 |
| 2025-10-07 | 9.95 | $5.14 | 27293 |
| 2025-10-06 | 10.39 | $5.08 | 44811 |
| 2025-10-03 | 10.80 | $4.65 | 29100 |
| 2025-10-02 | 10.79 | $4.87 | 7200 |
| 2025-10-01 | 11.14 | $4.90 | 13047 |
| 2025-09-30 | 11.50 | $4.63 | 23039 |
| 2025-09-29 | 11.49 | $4.53 | 16200 |
| 2025-09-26 | 11.11 | $4.51 | 18400 |
| 2025-09-25 | 10.70 | $4.53 | 37024 |
| 2025-09-24 | 10.28 | $4.56 | 22785 |
| 2025-09-23 | 9.94 | $4.53 | 16105 |
| 2025-09-22 | 9.73 | $4.69 | 12955 |
| 2025-09-19 | 9.71 | $4.72 | 11623 |
| 2025-09-18 | 9.69 | $4.66 | 29632 |
| 2025-09-17 | 9.71 | $4.89 | 69700 |
| 2025-09-16 | 9.98 | $4.75 | 25150 |
| 2025-09-15 | 9.62 | $4.82 | 28029 |
| 2025-09-12 | 9.49 | $4.93 | 17700 |
| 2025-09-11 | 9.19 | $4.62 | 92644 |
| 2025-09-10 | 8.88 | $4.89 | 20703 |
| 2025-09-09 | 8.89 | $4.96 | 7200 |
| 2025-09-08 | 9.20 | $4.90 | 7253 |
| 2025-09-05 | 9.38 | $4.88 | 21481 |
| 2025-09-04 | 9.69 | $4.93 | 13911 |
| 2025-09-03 | 9.94 | $4.92 | 58037 |
| 2025-09-02 | 10.24 | $5.09 | 29993 |
| 2025-08-29 | 10.76 | $5.06 | 21736 |
| 2025-08-28 | 11.31 | $5.15 | 38606 |
| 2025-08-27 | 11.59 | $5.16 | 51400 |
| 2025-08-26 | 11.94 | $4.90 | 14482 |
| 2025-08-25 | 12.00 | $4.81 | 15108 |
| 2025-08-22 | 12.05 | $4.84 | 35400 |
| 2025-08-21 | 12.02 | $4.57 | 24800 |
| 2025-08-20 | 11.72 | $4.58 | 27812 |
| 2025-08-19 | 11.29 | $4.59 | 38200 |
| 2025-08-18 | 11.08 | $4.84 | 20491 |
| 2025-08-15 | 11.09 | $4.77 | 26903 |
| 2025-08-14 | 11.10 | $4.84 | 78986 |
| 2025-08-13 | 10.95 | $4.72 | 32436 |
| 2025-08-12 | 11.09 | $4.59 | 138286 |
| 2025-08-11 | 10.93 | $4.47 | 44300 |
| 2025-08-08 | 10.76 | $4.35 | 99226 |
| 2025-08-07 | 10.58 | $4.58 | 96795 |
| 2025-08-06 | 10.73 | $5.03 | 136700 |
| 2025-08-05 | 11.25 | $5.02 | 97929 |
| 2025-08-04 | 11.51 | $5.07 | 38500 |
| 2025-08-01 | 12.00 | $4.72 | 82723 |
| 2025-07-31 | 12.42 | $5.05 | 83300 |
| 2025-07-30 | 12.79 | $5.06 | 30515 |
| 2025-07-29 | 13.35 | $5.25 | 35603 |
| 2025-07-28 | 13.76 | $5.48 | 34673 |
| 2025-07-25 | 14.11 | $5.29 | 64843 |
| 2025-07-24 | 14.62 | $5.53 | 35046 |
| 2025-07-23 | 14.52 | $5.53 | 53815 |
| 2025-07-22 | 14.52 | $5.74 | 41600 |
| 2025-07-21 | 14.49 | $5.76 | 51042 |
| 2025-07-18 | 14.22 | $5.88 | 37423 |
| 2025-07-17 | 13.81 | $5.92 | 27734 |
| 2025-07-16 | 13.41 | $5.71 | 20833 |
| 2025-07-15 | 13.15 | $5.64 | 27502 |
| 2025-07-14 | 12.87 | $5.80 | 40200 |
| 2025-07-11 | 12.49 | $5.94 | 49627 |
| 2025-07-10 | 11.81 | $5.82 | 57600 |
| 2025-07-09 | 11.37 | $5.50 | 30743 |
| 2025-07-08 | 11.21 | $5.57 | 46139 |
| 2025-07-07 | 10.90 | $5.64 | 65504 |
| 2025-07-03 | 10.44 | $6.27 | 46716 |
| 2025-07-02 | 9.57 | $6.00 | 127431 |
| 2025-07-01 | 8.83 | $5.56 | 41701 |
| 2025-06-30 | 8.64 | $5.47 | 134325 |
| 2025-06-27 | 8.63 | $5.03 | 23300 |
| 2025-06-26 | 9.06 | $5.03 | 58711 |
| 2025-06-25 | 9.45 | $4.97 | 45126 |
| 2025-06-24 | 9.86 | $5.14 | 95500 |
| 2025-06-23 | 10.24 | $5.12 | 69400 |
| 2025-06-20 | 10.64 | $5.20 | 149400 |
| 2025-06-18 | 11.07 | $5.18 | 43003 |
| 2025-06-17 | 11.40 | $5.02 | 67249 |
| 2025-06-16 | 11.75 | $5.42 | 50832 |
| 2025-06-13 | 12.14 | $5.00 | 82848 |
| 2025-06-12 | 12.65 | $5.31 | 23504 |
| 2025-06-11 | 12.82 | $5.41 | 34437 |
| 2025-06-10 | 13.00 | $5.34 | 32343 |
| 2025-06-09 | 13.30 | $5.23 | 74100 |
| 2025-06-06 | 13.61 | $5.65 | 80941 |
| 2025-06-05 | 13.94 | $4.99 | 42327 |
| 2025-06-04 | 14.66 | $4.98 | 51735 |
| 2025-06-03 | 15.39 | $4.91 | 64940 |
| 2025-06-02 | 16.17 | $4.93 | 115342 |
| 2025-05-30 | 16.94 | $5.00 | 200313 |
| 2025-05-29 | 17.71 | $5.06 | 160156 |
| 2025-05-28 | 18.60 | $5.59 | 107450 |
| 2025-05-27 | 19.14 | $6.20 | 112981 |
| 2025-05-23 | 19.21 | $6.51 | 199504 |
| 2025-05-22 | 19.03 | $7.40 | 414603 |
| 2025-05-21 | 18.84 | $6.01 | 58058 |
| 2025-05-20 | 19.79 | $6.12 | 58000 |
| 2025-05-19 | 20.52 | $6.23 | 58708 |
| 2025-05-16 | 21.22 | $6.61 | 56536 |
| 2025-05-15 | 21.96 | $6.12 | 61900 |
| 2025-05-14 | 23.11 | $6.00 | 138534 |
| 2025-05-13 | 24.31 | $7.67 | 73200 |
| 2025-05-12 | 24.90 | $8.52 | 75849 |
| 2025-05-09 | 23.60 | $8.88 | 268600 |
| 2025-05-08 | 22.43 | $7.80 | 20700 |
| 2025-05-07 | 21.96 | $7.75 | 18800 |
| 2025-05-06 | 21.46 | $7.78 | 24809 |
| 2025-05-05 | 21.04 | $7.59 | 7821 |
| 2025-05-02 | 20.65 | $7.75 | 32004 |
| 2025-05-01 | 20.23 | $7.48 | 48766 |
| 2025-04-30 | 19.96 | $7.01 | 55629 |
| 2025-04-29 | 19.69 | $7.40 | 23400 |
| 2025-04-28 | 19.13 | $7.44 | 40244 |
| 2025-04-25 | 18.26 | $7.90 | 74600 |
| 2025-04-24 | 17.35 | $7.35 | 49612 |
| 2025-04-23 | 16.56 | $7.56 | 213304 |
| 2025-04-22 | 15.54 | $7.37 | 95376 |
| 2025-04-21 | 14.73 | $6.05 | 12200 |
| 2025-04-17 | 14.96 | $5.84 | 24145 |
| 2025-04-16 | 15.20 | $6.10 | 55541 |
| 2025-04-15 | 15.46 | $5.19 | 61015 |
| 2025-04-14 | 16.13 | $5.50 | 61500 |
| 2025-04-11 | 16.95 | $4.97 | 51229 |
| 2025-04-10 | 17.61 | $4.88 | 11300 |
| 2025-04-09 | 17.85 | $5.28 | 35426 |
| 2025-04-08 | 18.10 | $4.37 | 28010 |
| 2025-04-07 | 17.68 | $4.60 | 47533 |
| 2025-04-04 | 17.36 | $4.47 | 67643 |
| 2025-04-03 | 16.87 | $4.90 | 55900 |
| 2025-04-02 | 16.90 | $5.55 | 19419 |
| 2025-04-01 | 17.18 | $5.43 | 28443 |
| 2025-03-31 | 17.48 | $5.08 | 32000 |
| 2025-03-28 | 16.91 | $5.16 | 40800 |
| 2025-03-27 | 16.53 | $5.43 | 34306 |
| 2025-03-26 | 16.42 | $5.67 | 32500 |
| 2025-03-25 | 16.50 | $5.80 | 22900 |
| 2025-03-24 | 16.76 | $6.18 | 38720 |
| 2025-03-21 | 17.13 | $6.04 | 20800 |
| 2025-03-20 | 17.41 | $5.75 | 16506 |
| 2025-03-19 | 17.72 | $5.88 | 41124 |
| 2025-03-18 | 18.18 | $6.10 | 35903 |
| 2025-03-17 | 18.86 | $6.58 | 26700 |
| 2025-03-14 | 19.73 | $6.53 | 14600 |
| 2025-03-13 | 20.76 | $6.15 | 22000 |
| 2025-03-12 | 21.84 | $6.44 | 28549 |
| 2025-03-11 | 22.77 | $6.15 | 57746 |
| 2025-03-10 | 23.42 | $6.00 | 41864 |
| 2025-03-07 | 24.28 | $6.77 | 36513 |
| 2025-03-06 | 25.32 | $5.95 | 34800 |
| 2025-03-05 | 25.86 | $6.20 | 45800 |
| 2025-03-04 | 26.60 | $6.27 | 55813 |
| 2025-03-03 | 27.38 | $6.73 | 42709 |
| 2025-02-28 | 28.55 | $6.71 | 8816 |
| 2025-02-27 | 28.95 | $6.94 | 33500 |
| 2025-02-26 | 29.47 | $7.11 | 53600 |
| 2025-02-25 | 29.93 | $6.10 | 33331 |
| 2025-02-24 | 29.13 | $6.02 | 48524 |
| 2025-02-21 | 28.34 | $6.32 | 55150 |
| 2025-02-20 | 27.70 | $6.82 | 28200 |
| 2025-02-19 | 27.32 | $7.03 | 34300 |
| 2025-02-18 | 27.06 | $7.27 | 52900 |
| 2025-02-14 | 26.72 | $7.18 | 36000 |
| 2025-02-13 | 26.43 | $7.50 | 33547 |
| 2025-02-12 | 25.88 | $7.03 | 111600 |
| 2025-02-11 | 25.31 | $7.56 | 33358 |
| 2025-02-10 | 25.06 | $7.51 | 31900 |
| 2025-02-07 | 24.81 | $7.50 | 110815 |
| 2025-02-06 | 24.54 | $7.90 | 41527 |
| 2025-02-05 | 24.60 | $7.86 | 56875 |
| 2025-02-04 | 24.66 | $8.42 | 64700 |
| 2025-02-03 | 24.73 | $8.16 | 42646 |
| 2025-01-31 | 25.02 | $8.56 | 30600 |
| 2025-01-30 | 25.54 | $8.90 | 55200 |
| 2025-01-29 | 26.09 | $8.51 | 33700 |
| 2025-01-28 | 26.49 | $8.87 | 33000 |
| 2025-01-27 | 27.08 | $9.02 | 99300 |
| 2025-01-24 | 27.71 | $9.55 | 62900 |
| 2025-01-23 | 28.80 | $9.56 | 88757 |
| 2025-01-22 | 29.93 | $9.57 | 105430 |
| 2025-01-21 | 31.13 | $9.15 | 186018 |
| 2025-01-17 | 32.39 | $9.82 | 153800 |
| 2025-01-16 | 33.51 | $8.94 | 126709 |
| 2025-01-15 | 34.04 | $8.96 | 102120 |
| 2025-01-14 | 34.59 | $7.72 | 74155 |
| 2025-01-13 | 34.26 | $7.20 | 186041 |
| 2025-01-10 | 33.91 | $8.73 | 118814 |
| 2025-01-08 | 34.31 | $8.90 | 100110 |
| 2025-01-07 | 34.76 | $8.89 | 99700 |
| 2025-01-06 | 35.23 | $8.91 | 114020 |
| 2025-01-03 | 35.74 | $8.64 | 52421 |
| 2025-01-02 | 36.19 | $8.50 | 85318 |
| 2024-12-31 | 36.66 | $8.89 | 92347 |
| 2024-12-30 | 37.31 | $8.86 | 347081 |
| 2024-12-27 | 38.00 | $8.50 | 55500 |
| 2024-12-26 | 38.32 | $8.41 | 159697 |
| 2024-12-24 | 38.59 | $7.70 | 94651 |
| 2024-12-23 | 38.44 | $6.89 | 140447 |
| 2024-12-20 | 38.28 | $8.19 | 94865 |
| 2024-12-19 | 38.62 | $8.36 | 111283 |
| 2024-12-18 | 38.60 | $8.31 | 221886 |
| 2024-12-17 | 38.76 | $9.57 | 252754 |
| 2024-12-16 | 39.37 | $10.67 | 286621 |
| 2024-12-13 | 40.72 | $12.03 | 346266 |
| 2024-12-12 | 42.61 | $13.60 | 345422 |
| 2024-12-11 | 43.36 | $13.35 | 450213 |
| 2024-12-10 | 44.16 | $12.24 | 88400 |
| 2024-12-09 | 45.32 | $13.40 | 102900 |
| 2024-12-06 | 44.62 | $13.88 | 246100 |
| 2024-12-05 | 43.53 | $13.50 | 262200 |
| 2024-12-04 | 42.99 | $12.52 | 772800 |
| 2024-12-03 | 42.56 | $11.04 | 161600 |
| 2024-12-02 | 44.73 | $11.12 | 205600 |
| 2024-11-29 | 46.16 | $10.94 | 35500 |
| 2024-11-27 | 48.25 | $10.95 | 51300 |
| 2024-11-26 | 50.46 | $11.35 | 75400 |
| 2024-11-25 | 49.98 | $11.40 | 76000 |
| 2024-11-22 | 49.07 | $11.42 | 51100 |
| 2024-11-21 | 48.11 | $11.52 | 93700 |
| 2024-11-20 | 46.45 | $11.25 | 464300 |
| 2024-11-19 | 45.29 | $11.23 | 438000 |
| 2024-11-18 | 44.13 | $11.10 | 66600 |
| 2024-11-15 | 42.91 | $11.11 | 40900 |
| 2024-11-14 | 40.54 | $11.15 | 116800 |
| 2024-11-13 | 38.05 | $10.76 | 373000 |
| 2024-11-12 | 35.86 | $10.60 | 5900 |
| 2024-11-11 | 36.26 | $10.59 | — |
| 2024-11-08 | 36.95 | $10.59 | — |
| 2024-11-07 | 37.68 | $10.59 | — |
| 2024-11-06 | 38.44 | $10.59 | — |
| 2024-11-05 | 39.25 | $10.59 | — |
| 2024-11-04 | 40.10 | $10.59 | — |
| 2024-11-01 | 40.99 | $10.59 | 100 |
| 2024-10-31 | 41.93 | $10.55 | 500 |
| 2024-10-30 | 43.62 | $10.60 | — |
| 2024-10-29 | 43.20 | $10.60 | — |
| 2024-10-28 | 42.74 | $10.60 | 400 |
| 2024-10-25 | 42.27 | $10.60 | — |
| 2024-10-24 | 41.77 | $10.60 | — |
| 2024-10-23 | 41.24 | $10.60 | 500 |
| 2024-10-22 | 40.69 | $10.60 | 100 |
| 2024-10-21 | 40.10 | $10.60 | 2200 |
| 2024-10-18 | 39.49 | $10.60 | 500 |
| 2024-10-17 | 37.40 | $10.54 | 400 |
| 2024-10-16 | 35.43 | $10.55 | — |
| 2024-10-15 | 33.55 | $10.55 | 4100 |
| 2024-10-14 | 31.58 | $10.55 | 7300 |
| 2024-10-11 | 29.74 | $10.55 | 2600 |
| 2024-10-10 | 27.81 | $10.55 | — |
| 2024-10-09 | 26.06 | $10.55 | — |
| 2024-10-08 | 24.23 | $10.55 | — |
| 2024-10-07 | 22.30 | $10.55 | 5300 |
| 2024-10-04 | 20.26 | $10.55 | 300 |
| 2024-10-03 | 18.64 | $10.55 | 300 |
| 2024-10-02 | 16.93 | $10.52 | 4100 |
| 2024-10-01 | 15.60 | $10.55 | 5100 |
| 2024-09-30 | 14.20 | $10.53 | 800 |
| 2024-09-27 | 13.31 | $10.53 | 500 |
| 2024-09-26 | 12.38 | $10.51 | 5800 |
| 2024-09-25 | 11.40 | $10.52 | — |
| 2024-09-24 | 11.09 | $10.52 | 200 |
| 2024-09-23 | 10.76 | $10.52 | 500 |
| 2024-09-20 | 10.42 | $10.49 | 300 |
| 2024-09-19 | 10.37 | $10.49 | — |
| 2024-09-18 | 10.33 | $10.49 | — |
| 2024-09-17 | 10.28 | $10.49 | — |
| 2024-09-16 | 10.24 | $10.49 | — |
| 2024-09-13 | 10.18 | $10.49 | — |
| 2024-09-12 | 10.13 | $10.49 | — |
| 2024-09-11 | 10.07 | $10.49 | — |
| 2024-09-10 | 10.01 | $10.49 | — |
| 2024-09-09 | 9.95 | $10.49 | — |
| 2024-09-06 | 9.89 | $10.49 | — |
| 2024-09-05 | 9.82 | $10.49 | — |
| 2024-09-04 | 9.74 | $10.49 | — |
| 2024-09-03 | 9.67 | $10.49 | — |
| 2024-08-30 | 9.58 | $10.49 | 100 |
| 2024-08-29 | 9.50 | $10.49 | 1200 |
| 2024-08-28 | 9.41 | $10.49 | — |
| 2024-08-27 | 9.31 | $10.49 | — |
| 2024-08-26 | 9.22 | $10.49 | — |
| 2024-08-23 | 9.11 | $10.49 | — |
| 2024-08-22 | 9.00 | $10.49 | — |
| 2024-08-21 | 8.88 | $10.49 | 1200 |
| 2024-08-20 | 8.76 | $10.51 | — |
| 2024-08-19 | 9.01 | $10.51 | 1100 |
| 2024-08-16 | 9.27 | $10.50 | 31200 |
| 2024-08-15 | 9.34 | $10.53 | — |
| 2024-08-14 | 9.67 | $10.53 | — |
| 2024-08-13 | 10.01 | $10.53 | — |
| 2024-08-12 | 10.38 | $10.53 | — |
| 2024-08-09 | 10.76 | $10.53 | 400 |
| 2024-08-08 | 11.17 | $10.51 | 1400 |
| 2024-08-07 | 11.58 | $10.51 | 1200 |
| 2024-08-06 | 12.02 | $10.53 | 1100 |
| 2024-08-05 | 12.50 | $10.49 | 3800 |
| 2024-08-02 | 12.98 | $10.51 | 100 |
| 2024-08-01 | 13.51 | $10.50 | 20700 |
| 2024-07-31 | 14.08 | $10.51 | — |
| 2024-07-30 | 14.65 | $10.51 | — |
| 2024-07-29 | 15.25 | $10.51 | 100 |
| 2024-07-26 | 15.88 | $10.49 | — |
| 2024-07-25 | 16.24 | $10.49 | 100 |
| 2024-07-24 | 16.62 | $10.50 | 33100 |
| 2024-07-23 | 17.15 | $10.52 | 700 |
| 2024-07-22 | 17.96 | $10.50 | 12800 |
| 2024-07-19 | 18.67 | $10.52 | — |
| 2024-07-18 | 19.63 | $10.52 | 3000 |
| 2024-07-17 | 20.64 | $10.52 | 7000 |
| 2024-07-16 | 21.70 | $10.52 | 34900 |
| 2024-07-15 | 22.82 | $10.54 | 9400 |
| 2024-07-12 | 23.77 | $10.55 | 29100 |
| 2024-07-11 | 24.94 | $10.61 | 4400 |
| 2024-07-10 | 26.18 | $10.60 | — |
| 2024-07-09 | 27.07 | $10.60 | 200 |
| 2024-07-08 | 28.00 | $10.56 | — |
| 2024-07-05 | 29.39 | $10.56 | 800 |
| 2024-07-03 | 30.86 | $10.62 | — |
| 2024-07-02 | 31.43 | $10.62 | — |
| 2024-07-01 | 32.03 | $10.62 | 6100 |
| 2024-06-28 | 32.66 | $10.59 | 107800 |
| 2024-06-27 | 33.78 | $10.59 | 142300 |
| 2024-06-26 | 34.96 | $10.59 | 1200 |
| 2024-06-25 | 36.20 | $10.44 | 575100 |
| 2024-06-24 | 36.91 | $10.44 | 3500 |
| 2024-06-21 | 37.66 | $10.59 | 5400 |
| 2024-06-20 | 38.67 | $10.59 | 6600 |
| 2024-06-18 | 39.28 | $10.59 | 6000 |
| 2024-06-17 | 40.07 | $10.60 | 1100 |
| 2024-06-14 | 40.66 | $10.60 | 72400 |
| 2024-06-13 | 41.29 | $10.60 | 50300 |
| 2024-06-12 | 42.07 | $10.62 | — |
| 2024-06-11 | 42.21 | $10.62 | 3300 |
| 2024-06-10 | 42.36 | $10.62 | — |
| 2024-06-07 | 42.29 | $10.62 | 500 |
| 2024-06-06 | 42.21 | $10.62 | 5500 |
| 2024-06-05 | 42.12 | $10.64 | 4700 |
| 2024-06-04 | 42.04 | $10.64 | 3100 |
| 2024-06-03 | 41.94 | $10.64 | 12400 |
| 2024-05-31 | 41.85 | $10.63 | 5400 |
| 2024-05-30 | 41.37 | $10.56 | 1300 |
| 2024-05-29 | 41.38 | $10.62 | 7100 |
| 2024-05-28 | 40.74 | $10.59 | 16600 |
| 2024-05-24 | 40.29 | $10.57 | 15000 |
| 2024-05-23 | 39.98 | $10.54 | 62900 |
| 2024-05-22 | 39.65 | $10.51 | 700 |
| 2024-05-21 | 40.08 | $10.51 | — |
| 2024-05-20 | 40.66 | $10.51 | 13600 |
| 2024-05-17 | 41.26 | $10.50 | 77300 |
| 2024-05-16 | 41.90 | $10.54 | 800 |
| 2024-05-15 | 41.42 | $10.49 | — |
| 2024-05-14 | 41.41 | $10.49 | — |
| 2024-05-13 | 41.40 | $10.49 | 15000 |
| 2024-05-10 | 41.38 | $10.50 | 13400 |
| 2024-05-09 | 41.98 | $10.49 | 112400 |
| 2024-05-08 | 42.60 | $10.50 | 40100 |
| 2024-05-07 | 43.25 | $10.50 | 13200 |
| 2024-05-06 | 43.94 | $10.50 | 600 |
| 2024-05-03 | 45.21 | $10.50 | — |
| 2024-05-02 | 46.54 | $10.50 | 27400 |
| 2024-05-01 | 47.94 | $10.45 | 2100 |
| 2024-04-30 | 49.70 | $10.50 | — |
| 2024-04-29 | 50.41 | $10.50 | 500 |
| 2024-04-26 | 51.16 | $10.51 | — |
| 2024-04-25 | 50.80 | $10.51 | — |
| 2024-04-24 | 50.42 | $10.51 | — |
| 2024-04-23 | 50.03 | $10.51 | — |
| 2024-04-22 | 49.61 | $10.51 | — |
| 2024-04-19 | 49.18 | $10.51 | 4500 |
| 2024-04-18 | 48.72 | $10.53 | — |
| 2024-04-17 | 46.81 | $10.53 | — |
| 2024-04-16 | 44.80 | $10.53 | 3400 |
| 2024-04-15 | 42.69 | $10.51 | 616400 |
| 2024-04-12 | 40.47 | $10.41 | 400 |
| 2024-04-11 | 38.63 | $10.42 | 91500 |
| 2024-04-10 | 36.70 | $10.41 | 3100 |
| 2024-04-09 | 34.67 | $10.41 | 20700 |
| 2024-04-08 | 32.53 | $10.38 | — |
| 2024-04-05 | 31.33 | $10.38 | 200 |
| 2024-04-04 | 30.06 | $10.38 | 2200 |
| 2024-04-03 | 28.73 | $10.36 | 20200 |
| 2024-04-02 | 27.63 | $10.32 | 4500 |
| 2024-04-01 | 26.65 | $10.31 | 200 |
| 2024-03-28 | 26.57 | $10.30 | — |
| 2024-03-27 | 26.81 | $10.30 | 300 |
| 2024-03-26 | 27.07 | $10.31 | — |
| 2024-03-25 | 26.79 | $10.31 | — |
| 2024-03-22 | 26.50 | $10.31 | — |
| 2024-03-21 | 26.19 | $10.31 | — |
| 2024-03-20 | 25.87 | $10.31 | 800 |
| 2024-03-19 | 25.53 | $10.31 | — |
| 2024-03-18 | 25.18 | $10.31 | — |
| 2024-03-15 | 24.80 | $10.31 | 200 |
| 2024-03-14 | 24.40 | $10.30 | 600 |
| 2024-03-13 | 24.20 | $10.30 | 3200 |
| 2024-03-12 | 23.99 | $10.27 | 2700 |
| 2024-03-11 | 24.48 | $10.27 | 103300 |
| 2024-03-08 | 25.01 | $10.28 | 2600 |
| 2024-03-07 | 25.56 | $10.28 | 300 |
| 2024-03-06 | 25.40 | $10.26 | 300 |
| 2024-03-05 | 25.73 | $10.28 | — |
| 2024-03-04 | 25.17 | $10.28 | 300 |
| 2024-03-01 | 24.58 | $10.26 | — |
| 2024-02-29 | 24.46 | $10.26 | — |
| 2024-02-28 | 24.34 | $10.26 | 200 |
| 2024-02-27 | 24.21 | $10.28 | 11100 |
| 2024-02-26 | 24.07 | $10.25 | 200 |
| 2024-02-23 | 24.79 | $10.25 | 500 |
| 2024-02-22 | 25.54 | $10.27 | — |
| 2024-02-21 | 25.43 | $10.27 | 200 |
| 2024-02-20 | 25.32 | $10.28 | 200 |
| 2024-02-16 | 24.69 | $10.26 | 12400 |
| 2024-02-15 | 24.03 | $10.23 | 100 |
| 2024-02-14 | 25.04 | $10.23 | 200 |
| 2024-02-13 | 26.10 | $10.25 | 100 |
| 2024-02-12 | 25.96 | $10.24 | 2000 |
| 2024-02-09 | 25.80 | $10.23 | — |
| 2024-02-08 | 26.62 | $10.23 | — |
| 2024-02-07 | 27.48 | $10.23 | — |
| 2024-02-06 | 28.38 | $10.23 | 375000 |
| 2024-02-05 | 29.33 | $10.25 | — |
| 2024-02-02 | 28.76 | $10.25 | — |
| 2024-02-01 | 28.16 | $10.25 | — |
| 2024-01-31 | 27.53 | $10.25 | 3500 |
| 2024-01-30 | 26.86 | $10.24 | — |
| 2024-01-29 | 26.56 | $10.24 | — |
| 2024-01-26 | 26.23 | $10.24 | 5000 |
| 2024-01-25 | 25.89 | $10.23 | — |
| 2024-01-24 | 25.95 | $10.23 | 3900 |
| 2024-01-23 | 26.01 | $10.23 | 300 |
| 2024-01-22 | 26.07 | $10.23 | — |
| 2024-01-19 | 26.14 | $10.23 | 1800 |
| 2024-01-18 | 26.22 | $10.22 | — |
| 2024-01-17 | 26.70 | $10.22 | 62200 |
| 2024-01-16 | 27.20 | $10.22 | 18900 |
| 2024-01-12 | 27.11 | $10.24 | — |
| 2024-01-11 | 25.41 | $10.24 | 200 |
| 2024-01-10 | 23.62 | $10.22 | 200 |
| 2024-01-09 | 22.31 | $10.21 | — |
| 2024-01-08 | 21.34 | $10.21 | 3200 |
| 2024-01-05 | 20.32 | $10.21 | 2000 |
| 2024-01-04 | 19.25 | $10.22 | 200 |
| 2024-01-03 | 19.17 | $10.22 | — |
| 2024-01-02 | 19.10 | $10.22 | — |
| 2023-12-29 | 19.02 | $10.22 | 44800 |
| 2023-12-28 | 18.94 | $10.23 | 33800 |
| 2023-12-27 | 18.85 | $10.22 | — |
| 2023-12-26 | 19.39 | $10.22 | — |
| 2023-12-22 | 19.96 | $10.22 | 9500 |
| 2023-12-21 | 20.56 | $10.22 | — |
| 2023-12-20 | 21.19 | $10.22 | — |
| 2023-12-19 | 21.86 | $10.22 | 8700 |
| 2023-12-18 | 22.56 | $10.23 | — |
| 2023-12-15 | 22.58 | $10.23 | 100 |
| 2023-12-14 | 22.60 | $10.23 | 400 |
| 2023-12-13 | 22.62 | $10.22 | 40100 |
| 2023-12-12 | 22.64 | $10.22 | — |
| 2023-12-11 | 23.72 | $10.22 | 65700 |
| 2023-12-08 | 24.85 | $10.22 | 270000 |
| 2023-12-07 | 26.04 | $10.24 | — |
| 2023-12-06 | 25.78 | $10.24 | — |
| 2023-12-05 | 25.50 | $10.24 | — |
| 2023-12-04 | 25.21 | $10.24 | — |
| 2023-12-01 | 24.90 | $10.24 | — |
| 2023-11-30 | 24.58 | $10.24 | 2300 |
| 2023-11-29 | 24.23 | $10.24 | — |
| 2023-11-28 | 23.88 | $10.24 | — |
| 2023-11-27 | 23.50 | $10.24 | 2600 |
| 2023-11-24 | 23.10 | $10.26 | 2700 |
| 2023-11-22 | 22.01 | $10.22 | — |
| 2023-11-21 | 22.60 | $10.22 | 200 |
| 2023-11-20 | 23.23 | $10.22 | — |
| 2023-11-17 | 23.89 | $10.22 | 200 |
| 2023-11-16 | 24.58 | $10.22 | — |
| 2023-11-15 | 25.31 | $10.22 | — |
| 2023-11-14 | 26.08 | $10.22 | 700 |
| 2023-11-13 | 26.89 | $10.22 | — |
| 2023-11-10 | 28.28 | $10.22 | — |
| 2023-11-09 | 29.74 | $10.22 | — |
| 2023-11-08 | 31.28 | $10.22 | 100 |
| 2023-11-07 | 32.91 | $10.24 | — |
| 2023-11-06 | 33.40 | $10.24 | 100 |
| 2023-11-03 | 33.91 | $10.24 | 100 |
| 2023-11-02 | 34.45 | $10.22 | — |
| 2023-11-01 | 36.02 | $10.22 | — |
| 2023-10-31 | 37.66 | $10.22 | — |
| 2023-10-30 | 39.39 | $10.22 | 200 |
| 2023-10-27 | 41.21 | $10.23 | 29400 |
| 2023-10-26 | 42.51 | $10.24 | 200 |
| 2023-10-25 | 43.16 | $10.24 | — |
| 2023-10-24 | 43.84 | $10.24 | — |
| 2023-10-23 | 44.56 | $10.24 | — |
| 2023-10-20 | 45.31 | $10.24 | — |
| 2023-10-19 | 46.10 | $10.24 | — |
| 2023-10-18 | 46.94 | $10.24 | 3000 |
| 2023-10-17 | 47.82 | $10.25 | — |
| 2023-10-16 | 48.12 | $10.25 | — |
| 2023-10-13 | 48.45 | $10.25 | — |
| 2023-10-12 | 48.79 | $10.25 | 900 |
| 2023-10-11 | 49.15 | $10.26 | 100 |
| 2023-10-10 | 48.94 | $10.26 | — |
| 2023-10-09 | 48.71 | $10.26 | — |
| 2023-10-06 | 48.47 | $10.26 | — |
| 2023-10-05 | 48.23 | $10.26 | 300 |
| 2023-10-04 | 47.96 | $10.26 | — |
| 2023-10-03 | 47.69 | $10.26 | 100 |
| 2023-10-02 | 47.40 | $10.26 | 600 |
| 2023-09-29 | 47.09 | $10.25 | 300 |
| 2023-09-28 | 46.91 | $10.25 | 400 |
| 2023-09-27 | 46.71 | $10.23 | — |
| 2023-09-26 | 46.80 | $10.23 | 3700 |
| 2023-09-25 | 46.89 | $10.25 | — |
| 2023-09-22 | 46.13 | $10.25 | 100 |
| 2023-09-21 | 45.33 | $10.25 | — |
| 2023-09-20 | 44.49 | $10.25 | 2100 |
| 2023-09-19 | 43.60 | $10.23 | 200 |
| 2023-09-18 | 42.88 | $10.22 | 1000 |
| 2023-09-15 | 42.22 | $10.23 | 1200 |
| 2023-09-14 | 41.13 | $10.23 | — |
| 2023-09-13 | 39.97 | $10.23 | 1500 |
| 2023-09-12 | 38.76 | $10.18 | — |
| 2023-09-11 | 38.01 | $10.18 | — |
| 2023-09-08 | 37.22 | $10.18 | 300 |
| 2023-09-07 | 36.39 | $10.21 | 19100 |
| 2023-09-06 | 35.51 | $10.14 | — |
| 2023-09-05 | 35.94 | $10.14 | — |
| 2023-09-01 | 36.39 | $10.14 | — |
| 2023-08-31 | 36.86 | $10.14 | — |
| 2023-08-30 | 37.35 | $10.14 | 5900 |
| 2023-08-29 | 37.87 | $10.13 | 18700 |
| 2023-08-28 | 38.42 | $10.15 | — |
| 2023-08-25 | 39.00 | $10.15 | — |
| 2023-08-24 | 39.61 | $10.15 | — |
| 2023-08-23 | 40.25 | $10.15 | — |
| 2023-08-22 | 40.92 | $10.15 | 300 |
| 2023-08-21 | 41.63 | $10.16 | — |
| 2023-08-18 | 42.11 | $10.16 | 100 |
| 2023-08-17 | 42.61 | $10.15 | — |
| 2023-08-16 | 43.28 | $10.15 | 200 |
| 2023-08-15 | 43.97 | $10.15 | — |
| 2023-08-14 | 44.71 | $10.15 | 200 |
| 2023-08-11 | 45.48 | $10.16 | 400 |
| 2023-08-10 | 46.29 | $10.15 | 100 |
| 2023-08-09 | 47.26 | $10.15 | 2700 |
| 2023-08-08 | 48.28 | $10.17 | — |
| 2023-08-07 | 48.96 | $10.17 | — |
| 2023-08-04 | 49.68 | $10.17 | 700 |
| 2023-08-03 | 50.44 | $10.17 | 1600 |
| 2023-08-02 | 51.06 | $10.13 | 5100 |
| 2023-08-01 | 52.05 | $10.13 | — |
| 2023-07-31 | 53.10 | $10.13 | 2600 |
| 2023-07-28 | 54.20 | $10.17 | 250600 |
| 2023-07-27 | 54.85 | $10.16 | — |
| 2023-07-26 | 55.61 | $10.16 | 2000 |
| 2023-07-25 | 56.41 | $10.15 | — |
| 2023-07-24 | 57.31 | $10.15 | 86600 |
| 2023-07-21 | 58.27 | $10.14 | 4600 |
| 2023-07-20 | 59.41 | $10.13 | 300 |
| 2023-07-19 | 60.67 | $10.15 | 1800 |
| 2023-07-18 | 61.72 | $10.15 | — |
| 2023-07-17 | 62.82 | $10.15 | 5200 |
| 2023-07-14 | 63.99 | $10.13 | — |
| 2023-07-13 | 65.38 | $10.13 | 8600 |
| 2023-07-12 | 66.84 | $10.16 | 300 |
| 2023-07-11 | 68.01 | $10.17 | 4200 |
| 2023-07-10 | 69.25 | $10.15 | 500 |
| 2023-07-07 | 69.79 | $10.16 | — |
| 2023-07-06 | 70.22 | $10.16 | 500 |
| 2023-07-05 | 70.68 | $10.15 | 3100 |
| 2023-07-03 | 71.19 | $10.11 | 2100 |
| 2023-06-30 | 71.85 | $10.12 | 1600 |
| 2023-06-29 | 72.54 | $10.09 | 34200 |
| 2023-06-28 | 73.33 | $10.10 | 263300 |
| 2023-06-27 | 73.94 | $10.11 | 22100 |
| 2023-06-26 | 74.35 | $10.13 | 11300 |
| 2023-06-23 | 74.68 | $10.13 | 1.4M |
| 2023-06-22 | 75.02 | $10.24 | 48400 |
| 2023-06-21 | 74.38 | $10.21 | 47000 |
| 2023-06-20 | 73.70 | $10.12 | 34800 |
| 2023-06-16 | 72.98 | $10.07 | 214500 |
| 2023-06-15 | 72.23 | $10.24 | 1100 |
| 2023-06-14 | 73.27 | $10.26 | 371700 |
| 2023-06-13 | 74.37 | $10.27 | 1.9M |
| 2023-06-12 | 74.59 | $10.26 | 1.8M |
| 2023-06-09 | 74.81 | $10.25 | 32000 |
| 2023-06-08 | 75.24 | $10.25 | 521600 |
| 2023-06-07 | 75.68 | $10.25 | — |
| 2023-06-06 | 76.22 | $10.25 | 332400 |
| 2023-06-05 | 76.78 | $10.26 | 100 |
| 2023-06-02 | 76.75 | $10.26 | 1000 |
| 2023-06-01 | 76.72 | $10.25 | 868600 |
| 2023-05-31 | 76.73 | $10.24 | 1.4M |
| 2023-05-30 | 76.74 | $10.22 | 506000 |
| 2023-05-26 | 76.82 | $10.23 | 2800 |
| 2023-05-25 | 76.92 | $10.23 | 900 |
| 2023-05-24 | 77.01 | $10.22 | 1800 |
| 2023-05-23 | 77.11 | $10.22 | 69700 |
| 2023-05-22 | 76.97 | $10.22 | 83900 |
| 2023-05-19 | 76.82 | $10.22 | 500 |
| 2023-05-18 | 76.67 | $10.21 | 127400 |
| 2023-05-17 | 76.51 | $10.22 | 245300 |
| 2023-05-16 | 76.33 | $10.21 | 97500 |
| 2023-05-15 | 76.15 | $10.21 | — |
| 2023-05-12 | 75.98 | $10.21 | — |
| 2023-05-11 | 75.80 | $10.21 | — |
| 2023-05-10 | 75.62 | $10.21 | — |
| 2023-05-09 | 75.42 | $10.21 | 25400 |
| 2023-05-08 | 75.21 | $10.20 | 93900 |
| 2023-05-05 | 75.03 | $10.20 | 231100 |
| 2023-05-04 | 74.83 | $10.20 | — |
| 2023-05-03 | 74.35 | $10.20 | — |
| 2023-05-02 | 73.84 | $10.20 | 300 |
| 2023-05-01 | 73.30 | $10.20 | 5600 |
| 2023-04-28 | 72.74 | $10.17 | — |
| 2023-04-27 | 72.22 | $10.17 | — |
| 2023-04-26 | 71.67 | $10.17 | 600 |
| 2023-04-25 | 71.10 | $10.17 | 5000 |
| 2023-04-24 | 70.50 | $10.19 | 258400 |
| 2023-04-21 | 69.92 | $10.17 | 4800 |
| 2023-04-20 | 69.31 | $10.15 | 100 |
| 2023-04-19 | 69.69 | $10.16 | 300 |
| 2023-04-18 | 70.10 | $10.15 | 300 |
| 2023-04-17 | 70.57 | $10.15 | 300 |
| 2023-04-14 | 71.06 | $10.14 | — |
| 2023-04-13 | 71.61 | $10.14 | — |
| 2023-04-12 | 72.20 | $10.14 | 32100 |
| 2023-04-11 | 72.81 | $10.13 | 400 |
| 2023-04-10 | 73.49 | $10.12 | — |
| 2023-04-06 | 74.27 | $10.12 | — |
| 2023-04-05 | 75.09 | $10.12 | — |
| 2023-04-04 | 75.96 | $10.12 | 5900 |
| 2023-04-03 | 76.87 | $10.14 | 135100 |
| 2023-03-31 | 77.83 | $10.12 | — |
| 2023-03-30 | 78.89 | $10.12 | 2700 |
| 2023-03-29 | 80.01 | $10.19 | — |
| 2023-03-28 | 80.49 | $10.19 | — |
| 2023-03-27 | 81.00 | $10.19 | 1900 |
| 2023-03-24 | 81.54 | $10.18 | — |
| 2023-03-23 | 82.11 | $10.18 | — |
| 2023-03-22 | 82.71 | $10.18 | 100 |
| 2023-03-21 | 83.34 | $10.18 | 100 |
| 2023-03-20 | 84.00 | $10.18 | 8200 |
| 2023-03-17 | 84.69 | $10.09 | 800 |
| 2023-03-16 | 85.54 | $10.19 | 200 |
| 2023-03-15 | 85.58 | $10.08 | 100 |
| 2023-03-14 | 85.69 | $10.13 | 500 |
| 2023-03-13 | 85.37 | $10.10 | 600 |
| 2023-03-10 | 85.03 | $10.09 | 13200 |
| 2023-03-09 | 84.85 | $10.09 | 400 |
| 2023-03-08 | 84.66 | $10.09 | 1.0M |
| 2023-03-07 | 84.47 | $10.09 | 100000 |
| 2023-03-06 | 84.28 | $10.08 | 128700 |
| 2023-03-03 | 84.07 | $10.08 | 8200 |
| 2023-03-02 | 83.86 | $10.08 | 213300 |
| 2023-03-01 | 83.63 | $10.06 | 5800 |
| 2023-02-28 | 83.41 | $10.06 | 22200 |
| 2023-02-27 | 83.17 | $10.06 | 48600 |
| 2023-02-24 | 83.30 | $10.06 | 116300 |
| 2023-02-23 | 83.32 | $10.06 | 1700 |
| 2023-02-22 | 83.34 | $10.06 | 248100 |
| 2023-02-21 | 83.39 | $10.04 | 2800 |
| 2023-02-17 | 83.44 | $10.04 | 196100 |
| 2023-02-16 | 83.50 | $10.08 | 300 |
| 2023-02-15 | 83.18 | $10.08 | 3400 |
| 2023-02-14 | 82.85 | $10.08 | 100 |
| 2023-02-13 | 82.50 | $10.03 | 6000 |
| 2023-02-10 | 82.14 | $10.04 | 98000 |
| 2023-02-09 | 82.06 | $10.03 | 6100 |
| 2023-02-08 | 82.00 | $10.05 | 11000 |
| 2023-02-07 | 81.71 | $10.03 | — |
| 2023-02-06 | 81.42 | $10.03 | 176100 |
| 2023-02-03 | 81.11 | $10.03 | 12100 |
| 2023-02-02 | 80.79 | $10.02 | — |
| 2023-02-01 | 80.47 | $10.02 | 41600 |
| 2023-01-31 | 80.12 | $10.03 | 100 |
| 2023-01-30 | 79.67 | $10.02 | — |
| 2023-01-27 | 79.21 | $10.02 | — |
| 2023-01-26 | 78.71 | $10.02 | 78200 |
| 2023-01-25 | 78.20 | $10.02 | 7500 |
| 2023-01-24 | 77.57 | $10.00 | 100 |
| 2023-01-23 | 77.21 | $9.99 | 200 |
| 2023-01-20 | 76.84 | $10.01 | 1700 |
| 2023-01-19 | 76.35 | $10.00 | 619400 |
| 2023-01-18 | 75.85 | $9.99 | 300 |
| 2023-01-17 | 75.32 | $9.99 | 1.1M |
| 2023-01-13 | 74.76 | $9.99 | 45100 |
| 2023-01-12 | 74.09 | $10.00 | — |
| 2023-01-11 | 73.31 | $10.00 | 127800 |
| 2023-01-10 | 72.48 | $10.00 | 100 |
| 2023-01-09 | 71.39 | $10.00 | 800 |
| 2023-01-06 | 70.23 | $10.00 | 600 |
| 2023-01-05 | 69.20 | $9.98 | 11500 |
| 2023-01-04 | 68.13 | $9.97 | 17600 |
| 2023-01-03 | 67.00 | $9.95 | 1100 |
| 2022-12-30 | 65.82 | $9.94 | 100 |
| 2022-12-29 | 64.94 | $9.94 | 12800 |
| 2022-12-28 | 64.01 | $9.92 | — |
| 2022-12-27 | 63.07 | $9.92 | 600 |
| 2022-12-23 | 62.07 | $9.91 | 32400 |
| 2022-12-22 | 61.02 | $9.91 | 5500 |
| 2022-12-21 | 59.92 | $9.90 | 1100 |
| 2022-12-20 | 59.92 | $9.89 | 70600 |
| 2022-12-19 | 59.97 | $9.90 | 70300 |
| 2022-12-16 | 59.83 | $9.92 | — |
| 2022-12-15 | 58.62 | $9.92 | 73300 |
| 2022-12-14 | 57.34 | $9.87 | 400 |
| 2022-12-13 | 56.20 | $9.87 | 200 |
| 2022-12-12 | 54.74 | $9.86 | — |
| 2022-12-09 | 53.23 | $9.86 | 6200 |
| 2022-12-08 | 51.65 | $9.86 | 13500 |
| 2022-12-07 | 49.97 | $9.86 | 100 |
| 2022-12-06 | 48.21 | $9.84 | — |
| 2022-12-05 | 46.40 | $9.84 | 53200 |
| 2022-12-02 | 44.49 | $9.82 | — |
| 2022-12-01 | 42.52 | $9.82 | 4900 |
| 2022-11-30 | 40.44 | $9.82 | 100 |
| 2022-11-29 | 38.25 | $9.82 | 14000 |
| 2022-11-28 | 35.95 | $9.81 | 3500 |
| 2022-11-25 | 33.53 | $9.81 | 1500 |
| 2022-11-23 | 34.47 | $9.81 | 370500 |
| 2022-11-22 | 35.46 | $9.81 | 10400 |
| 2022-11-21 | 36.82 | $9.81 | 17300 |
| 2022-11-18 | 37.83 | $9.81 | 37100 |
| 2022-11-17 | 38.89 | $9.79 | 171500 |
| 2022-11-16 | 40.00 | $9.80 | — |
| 2022-11-15 | 40.76 | $9.80 | 15500 |
| 2022-11-14 | 41.55 | $9.80 | 100 |
| 2022-11-11 | 42.39 | $9.80 | 25400 |
| 2022-11-10 | 43.27 | $9.81 | 1.1M |
| 2022-11-09 | 44.19 | $9.79 | 31600 |
| 2022-11-08 | 45.17 | $9.80 | — |
| 2022-11-07 | 45.85 | $9.80 | 900 |
| 2022-11-04 | 46.56 | $9.80 | 220500 |
| 2022-11-03 | 47.32 | $9.80 | — |
| 2022-11-02 | 48.11 | $9.80 | 213100 |
| 2022-11-01 | 48.94 | $9.79 | 33000 |
| 2022-10-31 | 49.82 | $9.78 | 50900 |
| 2022-10-28 | 50.74 | $9.81 | 2600 |
| 2022-10-27 | 51.16 | $9.78 | 18900 |
| 2022-10-26 | 51.99 | $9.79 | 86900 |
| 2022-10-25 | 52.86 | $9.77 | 555000 |
| 2022-10-24 | 53.78 | $9.78 | 6400 |
| 2022-10-21 | 54.87 | $9.80 | 3100 |
| 2022-10-20 | 55.48 | $9.80 | 300 |
| 2022-10-19 | 56.12 | $9.80 | — |
| 2022-10-18 | 56.79 | $9.80 | 131200 |
| 2022-10-17 | 57.51 | $9.81 | 14700 |
| 2022-10-14 | 58.25 | $9.77 | — |
| 2022-10-13 | 59.45 | $9.77 | 12400 |
| 2022-10-12 | 60.70 | $9.77 | 3800 |
| 2022-10-11 | 61.03 | $9.77 | 642600 |
| 2022-10-10 | 61.37 | $9.77 | 2500 |
| 2022-10-07 | 61.74 | $9.76 | 300 |
| 2022-10-06 | 62.19 | $9.76 | 1100 |
| 2022-10-05 | 62.43 | $9.74 | 10600 |
| 2022-10-04 | 62.74 | $9.74 | 17300 |
| 2022-10-03 | 63.14 | $9.73 | 27000 |
| 2022-09-30 | 63.62 | $9.73 | 57600 |
| 2022-09-29 | 64.13 | $9.70 | 53200 |
| 2022-09-28 | 64.87 | $9.70 | 528600 |
| 2022-09-27 | 65.64 | $9.72 | 3200 |
| 2022-09-26 | 66.04 | $9.72 | 12700 |
| 2022-09-23 | 66.47 | $9.73 | 57700 |
| 2022-09-22 | 66.92 | $9.71 | 19000 |
| 2022-09-21 | 67.39 | $9.73 | 10600 |
| 2022-09-20 | 67.51 | $9.72 | — |
| 2022-09-19 | 67.68 | $9.72 | 51400 |
| 2022-09-16 | 67.87 | $9.71 | 204000 |
| 2022-09-15 | 68.22 | $9.74 | 100 |
| 2022-09-14 | 68.04 | $9.73 | — |
| 2022-09-13 | 67.89 | $9.73 | — |
| 2022-09-12 | 67.73 | $9.73 | 1200 |
| 2022-09-09 | 67.56 | $9.74 | 800 |
| 2022-09-08 | 67.38 | $9.74 | 600 |
| 2022-09-07 | 67.19 | $9.72 | 2800 |
| 2022-09-06 | 67.00 | $9.74 | 2100 |
| 2022-09-02 | 66.51 | $9.74 | 100 |
| 2022-09-01 | 66.01 | $9.74 | 100 |
| 2022-08-31 | 65.49 | $9.74 | 14400 |
| 2022-08-30 | 64.94 | $9.74 | 2100 |
| 2022-08-29 | 64.36 | $9.75 | 2600 |
| 2022-08-26 | 63.75 | $9.76 | 1100 |
| 2022-08-25 | 62.89 | $9.75 | 700 |
| 2022-08-24 | 61.99 | $9.74 | 200 |
| 2022-08-23 | 61.05 | $9.75 | — |
| 2022-08-22 | 60.10 | $9.75 | 1800 |
| 2022-08-19 | 59.10 | $9.77 | 500 |
| 2022-08-18 | 58.05 | $9.78 | — |
| 2022-08-17 | 56.68 | $9.78 | 176800 |
| 2022-08-16 | 55.23 | $9.76 | — |
| 2022-08-15 | 54.43 | $9.76 | 600 |
| 2022-08-12 | 53.59 | $9.75 | 100 |
| 2022-08-11 | 52.73 | $9.75 | 56200 |
| 2022-08-10 | 51.82 | $9.75 | 9000 |
| 2022-08-09 | 50.87 | $9.75 | 3500 |
| 2022-08-08 | 49.92 | $9.76 | — |
| 2022-08-05 | 48.82 | $9.76 | 300 |
| 2022-08-04 | 47.65 | $9.77 | 100 |
| 2022-08-03 | 46.33 | $9.77 | — |
| 2022-08-02 | 44.93 | $9.77 | 5400 |
| 2022-08-01 | 43.45 | $9.76 | 5400 |
| 2022-07-29 | 43.55 | $9.74 | 188500 |
| 2022-07-28 | 43.77 | $9.73 | 497000 |
| 2022-07-27 | 43.86 | $9.78 | — |
| 2022-07-26 | 43.14 | $9.78 | — |
| 2022-07-25 | 42.39 | $9.78 | — |
| 2022-07-22 | 41.60 | $9.78 | — |
| 2022-07-21 | 40.77 | $9.78 | 11500 |
| 2022-07-20 | 39.90 | $9.77 | 24500 |
| 2022-07-19 | 39.01 | $9.78 | 400 |
| 2022-07-18 | 37.81 | $9.79 | 279400 |
| 2022-07-15 | 36.54 | $9.78 | — |
| 2022-07-14 | 35.27 | $9.78 | 200 |
| 2022-07-13 | 33.93 | $9.80 | 100 |
| 2022-07-12 | 32.28 | $9.79 | — |
| 2022-07-11 | 30.57 | $9.79 | 1200 |
| 2022-07-08 | 28.76 | $9.76 | 34100 |
| 2022-07-07 | 26.96 | $9.76 | 21300 |
| 2022-07-06 | 25.07 | $9.77 | 126100 |
| 2022-07-05 | 22.97 | $9.80 | — |
| 2022-07-01 | 20.45 | $9.80 | 800 |
| 2022-06-30 | 17.80 | $9.77 | 9200 |
| 2022-06-29 | 17.00 | $9.77 | 38000 |
| 2022-06-28 | 16.16 | $9.78 | 9500 |
| 2022-06-27 | 15.12 | $9.81 | 300 |
| 2022-06-24 | 13.53 | $9.99 | 400 |
| 2022-06-23 | 11.85 | $9.80 | 100 |
| 2022-06-22 | 11.95 | $9.77 | 8400 |
| 2022-06-21 | 12.05 | $9.78 | 1300 |
| 2022-06-17 | 11.97 | $9.77 | 700 |
| 2022-06-16 | 12.33 | $9.78 | 400 |
| 2022-06-15 | 12.72 | $9.77 | — |
| 2022-06-14 | 13.27 | $9.77 | 6000 |
| 2022-06-13 | 13.86 | $9.80 | — |
| 2022-06-10 | 14.00 | $9.80 | 200 |
| 2022-06-09 | 14.13 | $9.80 | 21200 |
| 2022-06-08 | 14.28 | $9.78 | 48200 |
| 2022-06-07 | 14.69 | $9.78 | 24000 |
| 2022-06-06 | 15.12 | $9.79 | 3400 |
| 2022-06-03 | 15.28 | $9.80 | 200 |
| 2022-06-02 | 15.31 | $9.82 | 6300 |
| 2022-06-01 | 15.33 | $9.79 | 4200 |
| 2022-05-31 | 15.68 | $9.79 | 900 |
| 2022-05-27 | 16.06 | $9.78 | 1100 |
| 2022-05-26 | 16.67 | $9.80 | 100 |
| 2022-05-25 | 16.79 | $9.78 | — |
| 2022-05-24 | 17.13 | $9.78 | 4900 |
| 2022-05-23 | 17.49 | $9.80 | 20000 |
| 2022-05-20 | 17.60 | $9.78 | 4700 |
| 2022-05-19 | 17.72 | $9.78 | 10100 |
| 2022-05-18 | 18.04 | $9.78 | 1000 |
| 2022-05-17 | 18.37 | $9.81 | 507800 |
| 2022-05-16 | 18.61 | $9.78 | 1000 |
| 2022-05-13 | 19.12 | $9.80 | 13300 |
| 2022-05-12 | 19.67 | $9.78 | 185700 |
| 2022-05-11 | 20.41 | $9.80 | 2100 |
| 2022-05-10 | 21.20 | $9.89 | 200 |
| 2022-05-09 | 20.92 | $9.81 | 159000 |
| 2022-05-06 | 20.63 | $9.81 | 18900 |
| 2022-05-05 | 21.17 | $9.81 | 600 |
| 2022-05-04 | 21.95 | $9.81 | 5200 |
| 2022-05-03 | 22.65 | $9.82 | 300 |
| 2022-05-02 | 23.14 | $9.87 | 3500 |
| 2022-04-29 | 23.15 | $9.87 | 7000 |
| 2022-04-28 | 23.16 | $9.86 | 12000 |
| 2022-04-27 | 23.34 | $9.82 | 2000 |
| 2022-04-26 | 23.78 | $9.82 | 9700 |
| 2022-04-25 | 24.33 | $9.82 | 27100 |
| 2022-04-22 | 24.91 | $9.86 | — |
| 2022-04-21 | 24.68 | $9.86 | 39900 |
| 2022-04-20 | 24.44 | $9.81 | 9200 |
| 2022-04-19 | 24.55 | $9.81 | 8500 |
| 2022-04-18 | 24.67 | $9.84 | — |
| 2022-04-14 | 24.16 | $9.84 | 6600 |
| 2022-04-13 | 23.62 | $9.83 | 3000 |
| 2022-04-12 | 23.47 | $9.84 | 600 |
| 2022-04-11 | 23.18 | $9.85 | — |
| 2022-04-08 | 22.74 | $9.85 | 900 |
| 2022-04-07 | 22.29 | $10.00 | 900 |
| 2022-04-06 | 21.16 | $9.89 | — |
| 2022-04-05 | 20.69 | $9.89 | 102100 |
| 2022-04-04 | 20.20 | $9.89 | 5500 |
| 2022-04-01 | 19.92 | $9.81 | 1800 |
| 2022-03-31 | 20.06 | $9.88 | 10600 |
| 2022-03-30 | 20.08 | $9.87 | 170800 |
| 2022-03-29 | 19.52 | $9.87 | 1900 |
| 2022-03-28 | 18.64 | $9.88 | 59200 |
| 2022-03-25 | 17.85 | $9.87 | 509000 |
| 2022-03-24 | 16.71 | $9.86 | 100300 |
| 2022-03-23 | 15.52 | $9.85 | 368500 |
| 2022-03-22 | 14.11 | $9.82 | 1.5M |
| 2022-03-21 | 12.88 | $9.65 | — |
| 2022-03-18 | 13.19 | $9.65 | — |
| 2022-03-17 | 13.52 | $9.65 | — |
| 2022-03-16 | 13.87 | $9.65 | — |
| 2022-03-15 | 14.24 | $9.65 | — |
| 2022-03-14 | 14.63 | $9.65 | — |
| 2022-03-11 | 15.03 | $9.65 | — |
| 2022-03-10 | 15.46 | $9.65 | 322000 |
| 2022-03-09 | 15.91 | $9.65 | — |
| 2022-03-08 | 16.39 | $9.65 | 300 |
| 2022-03-07 | 16.89 | $9.69 | — |
| 2022-03-04 | 17.71 | $9.69 | 5000 |
| 2022-03-03 | 18.57 | $9.68 | — |
| 2022-03-02 | 19.40 | $9.68 | 400 |
| 2022-03-01 | 20.28 | $9.67 | 3200 |
| 2022-02-28 | 21.09 | $9.65 | — |
| 2022-02-25 | 21.75 | $9.65 | 100 |
| 2022-02-24 | 22.43 | $9.70 | — |
| 2022-02-23 | 23.60 | $9.70 | 100 |
| 2022-02-22 | 24.83 | $9.70 | 5100 |
| 2022-02-18 | 26.13 | $9.70 | 200 |
| 2022-02-17 | 27.23 | $9.74 | 100 |
| 2022-02-16 | 28.60 | $9.72 | 27300 |
| 2022-02-15 | 30.08 | $9.76 | 4700 |
| 2022-02-14 | 31.15 | $9.73 | — |
| 2022-02-11 | 32.52 | $9.73 | — |
| 2022-02-10 | 33.96 | $9.73 | 14300 |
| 2022-02-09 | 35.48 | $9.78 | 60200 |
| 2022-02-08 | 36.74 | $9.79 | — |
| 2022-02-07 | 37.69 | $9.79 | 17300 |
| 2022-02-04 | 38.69 | $9.83 | 4700 |
| 2022-02-03 | 38.72 | $9.83 | 200 |
| 2022-02-02 | 38.75 | $9.73 | — |
| 2022-02-01 | 39.34 | $9.73 | 9300 |
| 2022-01-31 | 39.97 | $9.72 | 4100 |
| 2022-01-28 | 40.70 | $9.65 | — |
| 2022-01-27 | 41.92 | $9.65 | 600 |
| 2022-01-26 | 43.21 | $9.65 | 700 |
| 2022-01-25 | 45.01 | $9.64 | 600 |
| 2022-01-24 | 46.98 | $9.64 | 1000 |
| 2022-01-21 | 49.05 | $9.70 | 1100 |
| 2022-01-20 | 50.25 | $9.74 | — |
| 2022-01-19 | 51.06 | $9.74 | 200 |
| 2022-01-18 | 51.90 | $9.74 | 11100 |
| 2022-01-14 | 52.79 | $9.69 | — |
| 2022-01-13 | 54.06 | $9.69 | — |
| 2022-01-12 | 55.40 | $9.69 | — |
| 2022-01-11 | 56.82 | $9.69 | 200 |
| 2022-01-10 | 58.30 | $9.76 | 3900 |
| 2022-01-07 | 59.58 | $9.78 | 1500 |
| 2022-01-06 | 60.83 | $9.76 | 316900 |
| 2022-01-05 | 62.24 | $9.76 | — |
| 2022-01-04 | 62.82 | $9.76 | — |
| 2022-01-03 | 63.44 | $9.76 | — |
| 2021-12-31 | 64.08 | $9.76 | 1200 |
| 2021-12-30 | 64.77 | $9.76 | 300 |
| 2021-12-29 | 65.48 | $9.74 | 100 |
| 2021-12-28 | 65.97 | $9.75 | — |
| 2021-12-27 | 66.39 | $9.75 | — |
| 2021-12-23 | 66.83 | $9.75 | — |
| 2021-12-22 | 67.30 | $9.75 | 46700 |
| 2021-12-21 | 67.79 | $9.75 | 3200 |
| 2021-12-20 | 68.30 | $9.71 | 300 |
| 2021-12-17 | 68.93 | $9.76 | — |
| 2021-12-16 | 69.22 | $9.76 | — |
| 2021-12-15 | 69.54 | $9.76 | 600 |
| 2021-12-14 | 69.87 | $9.78 | 6000 |
| 2021-12-13 | 69.96 | $9.78 | — |
| 2021-12-10 | 70.05 | $9.78 | — |
| 2021-12-09 | 70.15 | $9.78 | 4000 |
| 2021-12-08 | 70.25 | $9.70 | — |
| 2021-12-07 | 70.48 | $9.70 | — |
| 2021-12-06 | 70.72 | $9.70 | 300 |
| 2021-12-03 | 70.98 | $9.79 | — |
| 2021-12-02 | 70.77 | $9.79 | — |
| 2021-12-01 | 70.56 | $9.79 | 200 |
| 2021-11-30 | 70.33 | $9.76 | 100 |
| 2021-11-29 | 70.12 | $9.76 | 300 |
| 2021-11-26 | 69.89 | $9.74 | 500 |
| 2021-11-24 | 69.66 | $9.78 | 1200 |
| 2021-11-23 | 69.08 | $9.74 | 13900 |
| 2021-11-22 | 68.48 | $9.71 | 600 |
| 2021-11-19 | 67.87 | $9.71 | 2600 |
| 2021-11-18 | 67.22 | $9.71 | 14600 |
| 2021-11-17 | 66.54 | $9.71 | — |
| 2021-11-16 | 65.79 | $9.71 | 225800 |
| 2021-11-15 | 64.99 | $9.72 | 1200 |
| 2021-11-12 | 64.10 | $9.70 | 1500 |
| 2021-11-11 | 63.15 | $9.72 | 524500 |
| 2021-11-10 | 62.16 | $9.72 | 1100 |
| 2021-11-09 | 61.05 | $9.71 | 567600 |
| 2021-11-08 | 59.86 | $9.73 | — |
| 2021-11-05 | 58.56 | $9.73 | 1700 |
| 2021-11-04 | 57.19 | $9.72 | 121400 |
| 2021-11-03 | 55.74 | $9.71 | 500 |
| 2021-11-02 | 54.23 | $9.75 | — |
| 2021-11-01 | 52.52 | $9.75 | — |
| 2021-10-29 | 50.73 | $9.75 | 75400 |
| 2021-10-28 | 48.84 | $9.77 | 1700 |
| 2021-10-27 | 46.72 | $9.78 | 19800 |
| 2021-10-26 | 44.49 | $9.78 | 6000 |
| 2021-10-25 | 42.14 | $9.73 | 1300 |
| 2021-10-22 | 39.67 | $9.68 | 900 |
| 2021-10-21 | 37.07 | $9.75 | — |
| 2021-10-20 | 34.23 | $9.75 | — |
| 2021-10-19 | 31.25 | $9.75 | 205100 |
| 2021-10-18 | 28.10 | $9.75 | 33500 |
| 2021-10-15 | 24.71 | $10.00 | 123500 |
| 2021-10-14 | 21.14 | $10.00 | 384100 |
| 2021-10-13 | 17.38 | $9.75 | 1300 |
| 2021-10-12 | 13.44 | $9.70 | 3900 |
| 2021-10-11 | 9.29 | $9.70 | — |
| 2021-10-08 | 4.88 | $9.70 | 1900 |
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