Is Telefonaktiebolaget LM Ericsson (publ) (ERIXF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Telefonaktiebolaget LM Ericsson (publ) (ERIXF) research center and poll results.
OTC : ERIXF
Telefonaktiebolaget LM Ericsson (publ) — Technical Indicators
$9.4 USD
$0 (0.0%)
- Volume
- 4.3K
- Average Volume
- 258.82K
- Market Capitalization
- $28.62B
- P/E Ratio
- 12.33
- Dividend Yield
- 3.20%
- Price Target
- Year High
- $13.60
- Year Low
- $7.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $1.12
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.55
2026-07-23
Close Price
$9.40
Vol: 4300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.53
Average
7.91
Maximum
13.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.55 | $9.40 | 4300 |
| 2026-07-22 | 10.66 | $9.40 | 1.3M |
| 2026-07-21 | 10.76 | $9.91 | 4300 |
| 2026-07-20 | 10.83 | $9.91 | 4300 |
| 2026-07-17 | 10.91 | $9.91 | 1000000 |
| 2026-07-16 | 11.05 | $9.90 | — |
| 2026-07-15 | 11.19 | $9.90 | 3.9M |
| 2026-07-14 | 11.33 | $10.95 | 4300 |
| 2026-07-13 | 11.39 | $10.95 | 4300 |
| 2026-07-10 | 11.48 | $10.95 | 9719 |
| 2026-07-09 | 11.56 | $11.20 | 4300 |
| 2026-07-08 | 11.63 | $10.91 | 4300 |
| 2026-07-07 | 11.72 | $10.91 | — |
| 2026-07-06 | 11.81 | $10.91 | 4300 |
| 2026-07-02 | 11.91 | $10.91 | 4300 |
| 2026-07-01 | 12.04 | $10.91 | 4300 |
| 2026-06-30 | 12.17 | $10.91 | 4300 |
| 2026-06-29 | 12.31 | $10.91 | 4300 |
| 2026-06-26 | 12.44 | $10.91 | 41525 |
| 2026-06-25 | 12.58 | $11.42 | 4300 |
| 2026-06-24 | 12.69 | $11.42 | 4300 |
| 2026-06-23 | 12.80 | $11.42 | 18700 |
| 2026-06-22 | 12.89 | $11.46 | 200 |
| 2026-06-18 | 12.95 | $11.46 | 1.2M |
| 2026-06-17 | 13.03 | $12.70 | 200 |
| 2026-06-16 | 13.02 | $12.70 | 200 |
| 2026-06-15 | 13.01 | $12.70 | 400 |
| 2026-06-12 | 13.00 | $12.23 | 300 |
| 2026-06-11 | 13.01 | $12.61 | 200 |
| 2026-06-10 | 13.00 | $12.61 | — |
| 2026-06-09 | 12.97 | $12.61 | — |
| 2026-06-08 | 12.94 | $12.61 | 500 |
| 2026-06-05 | 12.91 | $12.80 | 200 |
| 2026-06-04 | 12.86 | $12.80 | 700 |
| 2026-06-03 | 12.81 | $13.60 | 532500 |
| 2026-06-02 | 12.74 | $13.60 | 1181 |
| 2026-06-01 | 12.65 | $13.60 | 1181 |
| 2026-05-29 | 12.56 | $13.60 | 1181 |
| 2026-05-28 | 12.44 | $13.60 | 1181 |
| 2026-05-27 | 12.32 | $13.60 | 1181 |
| 2026-05-26 | 12.21 | $13.60 | 201700 |
| 2026-05-22 | 12.09 | $13.39 | 6000 |
| 2026-05-21 | 12.01 | $12.59 | 501700 |
| 2026-05-20 | 11.96 | $12.97 | 1.3M |
| 2026-05-19 | 11.89 | $12.50 | 1383 |
| 2026-05-18 | 11.85 | $12.50 | 1383 |
| 2026-05-15 | 11.80 | $12.50 | — |
| 2026-05-14 | 11.74 | $12.50 | 1383 |
| 2026-05-13 | 11.71 | $12.50 | 1400 |
| 2026-05-12 | 11.68 | $12.00 | 5.8M |
| 2026-05-11 | 11.68 | $11.98 | 8600 |
| 2026-05-08 | 11.68 | $11.88 | 300 |
| 2026-05-07 | 11.68 | $11.88 | 2100 |
| 2026-05-06 | 11.69 | $11.88 | 500 |
| 2026-05-05 | 11.69 | $12.10 | 300 |
| 2026-05-04 | 11.64 | $11.76 | 2111 |
| 2026-05-01 | 11.62 | $11.78 | 1000 |
| 2026-04-30 | 11.59 | $11.29 | 300 |
| 2026-04-29 | 11.59 | $11.29 | 300 |
| 2026-04-28 | 11.58 | $11.29 | 300 |
| 2026-04-27 | 11.60 | $11.29 | 500 |
| 2026-04-24 | 11.62 | $11.62 | 300 |
| 2026-04-23 | 11.63 | $11.62 | 300 |
| 2026-04-22 | 11.63 | $11.62 | 300 |
| 2026-04-21 | 11.64 | $11.62 | 300 |
| 2026-04-20 | 11.64 | $11.62 | 4.0M |
| 2026-04-17 | 11.64 | $11.23 | 3242 |
| 2026-04-16 | 11.67 | $11.95 | 1200 |
| 2026-04-15 | 11.65 | $11.95 | 1200 |
| 2026-04-14 | 11.63 | $11.95 | 1200 |
| 2026-04-13 | 11.60 | $11.95 | 1200 |
| 2026-04-10 | 11.57 | $11.95 | 1200 |
| 2026-04-09 | 11.54 | $11.95 | 2410 |
| 2026-04-08 | 11.52 | $11.90 | 1.0M |
| 2026-04-07 | 11.50 | $11.25 | — |
| 2026-04-06 | 11.50 | $11.25 | 1742 |
| 2026-04-02 | 11.51 | $11.25 | 1742 |
| 2026-04-01 | 11.52 | $11.25 | 1742 |
| 2026-03-31 | 11.53 | $11.14 | 11000 |
| 2026-03-30 | 11.54 | $11.70 | 1742 |
| 2026-03-27 | 11.53 | $11.70 | 1742 |
| 2026-03-26 | 11.52 | $11.70 | 1742 |
| 2026-03-25 | 11.49 | $11.70 | 1742 |
| 2026-03-24 | 11.45 | $11.70 | 1742 |
| 2026-03-23 | 11.40 | $11.70 | 1742 |
| 2026-03-20 | 11.35 | $11.70 | 1742 |
| 2026-03-19 | 11.30 | $11.70 | — |
| 2026-03-18 | 11.29 | $11.70 | 840200 |
| 2026-03-17 | 11.27 | $11.40 | 1742 |
| 2026-03-16 | 11.27 | $11.40 | — |
| 2026-03-13 | 11.25 | $11.40 | 1742 |
| 2026-03-12 | 11.23 | $11.40 | 1742 |
| 2026-03-11 | 11.21 | $11.40 | 250307 |
| 2026-03-10 | 11.20 | $11.48 | 10831 |
| 2026-03-09 | 11.19 | $11.26 | 1742 |
| 2026-03-06 | 11.17 | $11.45 | 1742 |
| 2026-03-05 | 11.14 | $11.45 | 1742 |
| 2026-03-04 | 11.11 | $11.45 | 1742 |
| 2026-03-03 | 11.09 | $11.50 | 1742 |
| 2026-03-02 | 11.06 | $11.50 | 1742 |
| 2026-02-27 | 11.02 | $11.50 | 2811 |
| 2026-02-26 | 10.98 | $11.09 | 1500 |
| 2026-02-25 | 10.97 | $10.74 | 1500 |
| 2026-02-24 | 10.97 | $10.74 | 35134 |
| 2026-02-23 | 10.95 | $10.75 | 1500 |
| 2026-02-20 | 10.93 | $10.75 | 202 |
| 2026-02-19 | 10.86 | $11.35 | — |
| 2026-02-18 | 10.76 | $11.35 | — |
| 2026-02-17 | 10.66 | $11.35 | 28138 |
| 2026-02-13 | 10.56 | $11.06 | — |
| 2026-02-12 | 10.48 | $11.06 | — |
| 2026-02-11 | 10.40 | $11.06 | 12340 |
| 2026-02-10 | 10.32 | $11.20 | 203000 |
| 2026-02-09 | 10.23 | $11.26 | 700 |
| 2026-02-06 | 10.14 | $10.81 | 600906 |
| 2026-02-05 | 10.10 | $10.87 | 2000 |
| 2026-02-04 | 10.05 | $10.87 | 7312 |
| 2026-02-03 | 9.98 | $11.00 | 2100 |
| 2026-02-02 | 9.91 | $10.79 | — |
| 2026-01-30 | 9.84 | $10.79 | — |
| 2026-01-29 | 9.78 | $10.79 | 2611 |
| 2026-01-28 | 9.72 | $10.79 | 2611 |
| 2026-01-27 | 9.66 | $10.79 | 3111 |
| 2026-01-26 | 9.61 | $10.25 | 2631 |
| 2026-01-23 | 9.58 | $10.45 | 2600 |
| 2026-01-22 | 9.53 | $9.24 | 350 |
| 2026-01-21 | 9.55 | $9.36 | 350 |
| 2026-01-20 | 9.55 | $9.44 | 421 |
| 2026-01-16 | 9.56 | $9.35 | 202336 |
| 2026-01-15 | 9.56 | $9.44 | 500 |
| 2026-01-14 | 9.57 | $9.44 | 500 |
| 2026-01-13 | 9.57 | $9.44 | 500 |
| 2026-01-12 | 9.57 | $9.44 | 500 |
| 2026-01-09 | 9.59 | $9.44 | 1000000 |
| 2026-01-08 | 9.61 | $9.96 | 500 |
| 2026-01-07 | 9.59 | $9.96 | 7700 |
| 2026-01-06 | 9.58 | $9.51 | 15539 |
| 2026-01-05 | 9.59 | $9.55 | 6437 |
| 2026-01-02 | 9.60 | $9.45 | 2100 |
| 2025-12-31 | 9.61 | $9.57 | 2477 |
| 2025-12-30 | 9.62 | $9.57 | 4700 |
| 2025-12-29 | 9.63 | $9.63 | 402527 |
| 2025-12-26 | 9.61 | $9.63 | 100 |
| 2025-12-24 | 9.60 | $9.63 | — |
| 2025-12-23 | 9.60 | $9.63 | 1000 |
| 2025-12-22 | 9.58 | $9.50 | 100 |
| 2025-12-19 | 9.57 | $9.50 | 100 |
| 2025-12-18 | 9.55 | $9.50 | 100 |
| 2025-12-17 | 9.56 | $9.50 | 100 |
| 2025-12-16 | 9.56 | $9.50 | 100 |
| 2025-12-15 | 9.57 | $9.50 | — |
| 2025-12-12 | 9.58 | $9.50 | 100 |
| 2025-12-11 | 9.60 | $9.77 | 100 |
| 2025-12-10 | 9.60 | $9.77 | 136 |
| 2025-12-09 | 9.59 | $9.65 | 800 |
| 2025-12-08 | 9.60 | $9.72 | 1000 |
| 2025-12-05 | 9.60 | $9.72 | 1000 |
| 2025-12-04 | 9.61 | $9.72 | 1000 |
| 2025-12-03 | 9.62 | $9.72 | 1000 |
| 2025-12-02 | 9.63 | $9.72 | — |
| 2025-12-01 | 9.65 | $9.72 | 12900 |
| 2025-11-28 | 9.67 | $9.29 | 1700 |
| 2025-11-26 | 9.70 | $9.50 | 183 |
| 2025-11-25 | 9.71 | $9.50 | 76700 |
| 2025-11-24 | 9.72 | $9.25 | 183 |
| 2025-11-21 | 9.75 | $9.25 | 183 |
| 2025-11-20 | 9.75 | $9.25 | 300 |
| 2025-11-19 | 9.74 | $9.58 | 39 |
| 2025-11-18 | 9.73 | $9.57 | 462402 |
| 2025-11-17 | 9.71 | $9.73 | 12500 |
| 2025-11-14 | 9.68 | $9.75 | 39 |
| 2025-11-13 | 9.66 | $9.75 | 39 |
| 2025-11-12 | 9.65 | $9.75 | 39 |
| 2025-11-11 | 9.65 | $9.75 | 39 |
| 2025-11-10 | 9.63 | $9.75 | 829 |
| 2025-11-07 | 9.56 | $9.70 | 1300 |
| 2025-11-06 | 9.50 | $9.90 | 500 |
| 2025-11-05 | 9.42 | $9.90 | 500 |
| 2025-11-04 | 9.35 | $9.90 | 3411 |
| 2025-11-03 | 9.29 | $10.25 | 2700 |
| 2025-10-31 | 9.17 | $10.10 | 1536 |
| 2025-10-30 | 9.06 | $9.77 | 680 |
| 2025-10-29 | 8.97 | $9.77 | 680 |
| 2025-10-28 | 8.88 | $9.77 | — |
| 2025-10-27 | 8.78 | $9.77 | 800 |
| 2025-10-24 | 8.69 | $9.21 | — |
| 2025-10-23 | 8.62 | $9.21 | — |
| 2025-10-22 | 8.56 | $9.21 | — |
| 2025-10-21 | 8.51 | $9.21 | — |
| 2025-10-20 | 8.47 | $9.21 | 8815 |
| 2025-10-17 | 8.42 | $9.30 | 2400 |
| 2025-10-16 | 8.35 | $9.65 | — |
| 2025-10-15 | 8.27 | $9.65 | 400100 |
| 2025-10-14 | 8.18 | $9.40 | 2.3M |
| 2025-10-13 | 8.11 | $8.39 | 3 |
| 2025-10-10 | 8.09 | $8.39 | 2800 |
| 2025-10-09 | 8.06 | $8.30 | 801001 |
| 2025-10-08 | 8.04 | $8.49 | 200300 |
| 2025-10-07 | 8.01 | $8.70 | 204800 |
| 2025-10-06 | 7.96 | $7.91 | — |
| 2025-10-03 | 7.96 | $7.91 | — |
| 2025-10-02 | 7.96 | $7.91 | — |
| 2025-10-01 | 7.95 | $7.91 | — |
| 2025-09-30 | 7.94 | $7.91 | — |
| 2025-09-29 | 7.94 | $7.91 | — |
| 2025-09-26 | 7.94 | $7.91 | — |
| 2025-09-25 | 7.94 | $7.91 | 400 |
| 2025-09-24 | 7.93 | $8.15 | 327 |
| 2025-09-23 | 7.92 | $8.53 | 5200 |
| 2025-09-22 | 7.89 | $8.16 | 220 |
| 2025-09-19 | 7.87 | $7.95 | — |
| 2025-09-18 | 7.87 | $7.95 | — |
| 2025-09-17 | 7.85 | $7.95 | — |
| 2025-09-16 | 7.84 | $7.95 | — |
| 2025-09-15 | 7.83 | $7.95 | 200 |
| 2025-09-12 | 7.81 | $7.86 | 1710 |
| 2025-09-11 | 7.80 | $7.79 | 5.5M |
| 2025-09-10 | 7.78 | $7.88 | — |
| 2025-09-09 | 7.76 | $7.88 | — |
| 2025-09-08 | 7.74 | $7.88 | — |
| 2025-09-05 | 7.73 | $7.88 | 2100 |
| 2025-09-04 | 7.70 | $7.68 | — |
| 2025-09-03 | 7.69 | $7.68 | 200 |
| 2025-09-02 | 7.68 | $7.94 | 146 |
| 2025-08-29 | 7.64 | $7.87 | 400 |
| 2025-08-28 | 7.61 | $7.87 | — |
| 2025-08-27 | 7.57 | $7.87 | — |
| 2025-08-26 | 7.54 | $7.87 | — |
| 2025-08-25 | 7.52 | $7.87 | — |
| 2025-08-22 | 7.50 | $7.87 | — |
| 2025-08-21 | 7.48 | $7.87 | 300113 |
| 2025-08-20 | 7.46 | $7.64 | — |
| 2025-08-19 | 7.45 | $7.64 | 324 |
| 2025-08-18 | 7.44 | $7.85 | 622 |
| 2025-08-15 | 7.42 | $7.60 | — |
| 2025-08-14 | 7.41 | $7.60 | 2100 |
| 2025-08-13 | 7.41 | $7.43 | 400 |
| 2025-08-12 | 7.41 | $7.49 | — |
| 2025-08-11 | 7.41 | $7.49 | — |
| 2025-08-08 | 7.43 | $7.49 | 600 |
| 2025-08-07 | 7.48 | $7.45 | — |
| 2025-08-06 | 7.52 | $7.45 | — |
| 2025-08-05 | 7.57 | $7.45 | 500000 |
| 2025-08-04 | 7.63 | $7.16 | — |
| 2025-08-01 | 7.70 | $7.16 | — |
| 2025-07-31 | 7.77 | $7.16 | — |
| 2025-07-30 | 7.84 | $7.16 | 1537 |
| 2025-07-29 | 7.91 | $7.47 | — |
| 2025-07-28 | 7.96 | $7.47 | — |
| 2025-07-25 | 8.02 | $7.47 | — |
| 2025-07-24 | 8.06 | $7.47 | — |
| 2025-07-23 | 8.11 | $7.47 | — |
| 2025-07-22 | 8.14 | $7.47 | — |
| 2025-07-21 | 8.18 | $7.47 | — |
| 2025-07-18 | 8.21 | $7.47 | — |
| 2025-07-17 | 8.25 | $7.47 | — |
| 2025-07-16 | 8.29 | $7.47 | 659400 |
| 2025-07-15 | 8.34 | $7.46 | 600 |
| 2025-07-14 | 8.38 | $8.03 | 118 |
| 2025-07-11 | 8.40 | $8.35 | — |
| 2025-07-10 | 8.41 | $8.35 | — |
| 2025-07-09 | 8.42 | $8.35 | 2200 |
| 2025-07-08 | 8.41 | $8.62 | — |
| 2025-07-07 | 8.41 | $8.62 | 700400 |
| 2025-07-03 | 8.41 | $8.57 | — |
| 2025-07-02 | 8.42 | $8.57 | — |
| 2025-07-01 | 8.41 | $8.57 | — |
| 2025-06-30 | 8.41 | $8.57 | 43700 |
| 2025-06-27 | 8.40 | $8.57 | 200 |
| 2025-06-26 | 8.42 | $8.33 | — |
| 2025-06-25 | 8.46 | $8.33 | 1125 |
| 2025-06-24 | 8.49 | $8.19 | — |
| 2025-06-23 | 8.53 | $8.19 | — |
| 2025-06-20 | 8.57 | $8.19 | — |
| 2025-06-18 | 8.61 | $8.19 | 447 |
| 2025-06-17 | 8.63 | $8.35 | — |
| 2025-06-16 | 8.64 | $8.35 | — |
| 2025-06-13 | 8.65 | $8.35 | 5.0M |
| 2025-06-12 | 8.66 | $8.48 | — |
| 2025-06-11 | 8.65 | $8.48 | 430 |
| 2025-06-10 | 8.65 | $8.47 | 5230 |
| 2025-06-09 | 8.64 | $8.27 | 500 |
| 2025-06-06 | 8.63 | $8.62 | — |
| 2025-06-05 | 8.61 | $8.62 | — |
| 2025-06-04 | 8.60 | $8.62 | 434 |
| 2025-06-03 | 8.59 | $8.47 | — |
| 2025-06-02 | 8.58 | $8.47 | — |
| 2025-05-30 | 8.58 | $8.47 | 550000 |
| 2025-05-29 | 8.57 | $9.00 | — |
| 2025-05-28 | 8.55 | $9.00 | — |
| 2025-05-27 | 8.53 | $9.00 | — |
| 2025-05-23 | 8.49 | $9.00 | — |
| 2025-05-22 | 8.45 | $9.00 | — |
| 2025-05-21 | 8.41 | $9.00 | 400 |
| 2025-05-20 | 8.36 | $8.58 | 4500 |
| 2025-05-19 | 8.35 | $8.59 | — |
| 2025-05-16 | 8.31 | $8.59 | 240 |
| 2025-05-15 | 8.28 | $8.40 | 900 |
| 2025-05-14 | 8.20 | $8.40 | 5419 |
| 2025-05-13 | 8.12 | $8.38 | — |
| 2025-05-12 | 8.04 | $8.38 | 100 |
| 2025-05-09 | 7.96 | $7.96 | 819 |
| 2025-05-08 | 7.90 | $8.32 | — |
| 2025-05-07 | 7.82 | $8.32 | 6925 |
| 2025-05-06 | 7.74 | $8.39 | — |
| 2025-05-05 | 7.66 | $8.39 | — |
| 2025-05-02 | 7.62 | $8.39 | — |
| 2025-05-01 | 7.57 | $8.39 | 100 |
| 2025-04-30 | 7.52 | $8.51 | — |
| 2025-04-29 | 7.49 | $8.51 | 500 |
| 2025-04-28 | 7.47 | $8.27 | — |
| 2025-04-25 | 7.47 | $8.27 | 600 |
| 2025-04-24 | 7.47 | $8.10 | — |
| 2025-04-23 | 7.48 | $8.10 | 400 |
| 2025-04-22 | 7.49 | $8.40 | 302800 |
| 2025-04-21 | 7.48 | $7.76 | 821 |
| 2025-04-17 | 7.50 | $7.90 | 300 |
| 2025-04-16 | 7.52 | $6.80 | — |
| 2025-04-15 | 7.60 | $6.80 | — |
| 2025-04-14 | 7.67 | $6.80 | — |
| 2025-04-11 | 7.75 | $6.80 | — |
| 2025-04-10 | 7.79 | $6.80 | 429 |
| 2025-04-09 | 7.84 | $6.73 | — |
| 2025-04-08 | 7.89 | $6.73 | 309 |
| 2025-04-07 | 7.99 | $6.81 | 2200 |
| 2025-04-04 | 8.08 | $7.43 | — |
| 2025-04-03 | 8.14 | $7.43 | — |
| 2025-04-02 | 8.20 | $7.43 | 3000 |
| 2025-04-01 | 8.26 | $7.87 | 180000 |
| 2025-03-31 | 8.29 | $8.25 | — |
| 2025-03-28 | 8.30 | $8.25 | — |
| 2025-03-27 | 8.30 | $8.25 | — |
| 2025-03-26 | 8.30 | $8.25 | — |
| 2025-03-25 | 8.30 | $8.25 | — |
| 2025-03-24 | 8.30 | $8.25 | — |
| 2025-03-21 | 8.28 | $8.25 | — |
| 2025-03-20 | 8.25 | $8.25 | 1.1M |
| 2025-03-19 | 8.23 | $8.31 | — |
| 2025-03-18 | 8.20 | $8.31 | — |
| 2025-03-17 | 8.17 | $8.31 | 4247 |
| 2025-03-14 | 8.14 | $7.68 | — |
| 2025-03-13 | 8.14 | $7.68 | 87631 |
| 2025-03-12 | 8.14 | $7.86 | 270917 |
| 2025-03-11 | 8.14 | $8.66 | — |
| 2025-03-10 | 8.08 | $8.66 | — |
| 2025-03-07 | 8.03 | $8.66 | 1100 |
| 2025-03-06 | 7.97 | $8.63 | — |
| 2025-03-05 | 7.91 | $8.63 | 96900 |
| 2025-03-04 | 7.86 | $8.40 | — |
| 2025-03-03 | 7.83 | $8.40 | 600 |
| 2025-02-28 | 7.79 | $8.24 | — |
| 2025-02-27 | 7.77 | $8.24 | — |
| 2025-02-26 | 7.74 | $8.24 | 400308 |
| 2025-02-25 | 7.72 | $8.25 | 162000 |
| 2025-02-24 | 7.70 | $7.96 | 1000 |
| 2025-02-21 | 7.68 | $7.70 | — |
| 2025-02-20 | 7.74 | $7.70 | — |
| 2025-02-19 | 7.79 | $7.70 | — |
| 2025-02-18 | 7.82 | $7.70 | 200 |
| 2025-02-14 | 7.85 | $7.75 | — |
| 2025-02-13 | 7.88 | $7.75 | — |
| 2025-02-12 | 7.91 | $7.75 | — |
| 2025-02-11 | 7.93 | $7.75 | 6100 |
| 2025-02-10 | 7.95 | $7.58 | 200 |
| 2025-02-07 | 7.99 | $7.48 | — |
| 2025-02-06 | 8.01 | $7.48 | 1430 |
| 2025-02-05 | 8.04 | $7.55 | — |
| 2025-02-04 | 8.06 | $7.55 | 600 |
| 2025-02-03 | 8.09 | $7.75 | — |
| 2025-01-31 | 8.11 | $7.75 | — |
| 2025-01-30 | 8.13 | $7.75 | — |
| 2025-01-29 | 8.14 | $7.75 | — |
| 2025-01-28 | 8.16 | $7.75 | — |
| 2025-01-27 | 8.17 | $7.75 | — |
| 2025-01-24 | 8.19 | $7.75 | 128900 |
| 2025-01-23 | 8.20 | $8.80 | 900 |
| 2025-01-22 | 8.17 | $8.76 | 100 |
| 2025-01-21 | 8.13 | $8.32 | 500900 |
| 2025-01-17 | 8.13 | $8.30 | — |
| 2025-01-16 | 8.12 | $8.30 | — |
| 2025-01-15 | 8.11 | $8.30 | 200 |
| 2025-01-14 | 8.11 | $8.21 | — |
| 2025-01-13 | 8.10 | $8.21 | — |
| 2025-01-10 | 8.10 | $8.21 | 19001 |
| 2025-01-08 | 8.10 | $8.00 | — |
| 2025-01-07 | 8.11 | $8.00 | — |
| 2025-01-06 | 8.11 | $8.00 | 400000 |
| 2025-01-03 | 8.12 | $8.15 | — |
| 2025-01-02 | 8.12 | $8.15 | 907837 |
| 2024-12-31 | 8.13 | $8.06 | — |
| 2024-12-30 | 8.13 | $8.06 | — |
| 2024-12-27 | 8.13 | $8.06 | — |
| 2024-12-26 | 8.13 | $8.06 | — |
| 2024-12-24 | 8.12 | $8.06 | — |
| 2024-12-23 | 8.12 | $8.06 | — |
| 2024-12-20 | 8.12 | $8.06 | — |
| 2024-12-19 | 8.11 | $8.06 | 1100 |
| 2024-12-18 | 8.12 | $8.28 | 200000 |
| 2024-12-17 | 8.11 | $8.14 | — |
| 2024-12-16 | 8.11 | $8.14 | — |
| 2024-12-13 | 8.11 | $8.14 | 17700 |
| 2024-12-12 | 8.10 | $8.04 | 1100 |
| 2024-12-11 | 8.10 | $8.20 | — |
| 2024-12-10 | 8.09 | $8.20 | 3500 |
| 2024-12-09 | 8.08 | $8.18 | — |
| 2024-12-06 | 8.07 | $8.18 | — |
| 2024-12-05 | 8.06 | $8.18 | — |
| 2024-12-04 | 8.05 | $8.18 | — |
| 2024-12-03 | 8.04 | $8.18 | 108600 |
| 2024-12-02 | 8.06 | $8.20 | 26914 |
| 2024-11-29 | 8.07 | $8.00 | — |
| 2024-11-27 | 8.10 | $8.00 | — |
| 2024-11-26 | 8.12 | $8.00 | — |
| 2024-11-25 | 8.15 | $8.00 | — |
| 2024-11-22 | 8.17 | $8.00 | 200 |
| 2024-11-21 | 8.20 | $7.94 | 900 |
| 2024-11-20 | 8.23 | $8.17 | — |
| 2024-11-19 | 8.24 | $8.17 | — |
| 2024-11-18 | 8.26 | $8.17 | 608 |
| 2024-11-15 | 8.28 | $8.00 | — |
| 2024-11-14 | 8.29 | $8.00 | — |
| 2024-11-13 | 8.31 | $8.00 | — |
| 2024-11-12 | 8.33 | $8.00 | — |
| 2024-11-11 | 8.30 | $8.00 | 600 |
| 2024-11-08 | 8.28 | $8.00 | — |
| 2024-11-07 | 8.24 | $8.00 | — |
| 2024-11-06 | 8.20 | $8.00 | — |
| 2024-11-05 | 8.15 | $8.00 | 1306 |
| 2024-11-04 | 8.10 | $8.50 | — |
| 2024-11-01 | 8.03 | $8.50 | — |
| 2024-10-31 | 7.95 | $8.50 | — |
| 2024-10-30 | 7.89 | $8.50 | — |
| 2024-10-29 | 7.83 | $8.50 | — |
| 2024-10-28 | 7.76 | $8.50 | — |
| 2024-10-25 | 7.72 | $8.50 | — |
| 2024-10-24 | 7.68 | $8.50 | 225110 |
| 2024-10-23 | 7.64 | $8.50 | — |
| 2024-10-22 | 7.61 | $8.50 | — |
| 2024-10-21 | 7.55 | $8.50 | 1024 |
| 2024-10-18 | 7.49 | $8.36 | 1.2M |
| 2024-10-17 | 7.44 | $8.36 | 620750 |
| 2024-10-16 | 7.39 | $8.36 | 120610 |
| 2024-10-15 | 7.34 | $7.50 | 1400 |
| 2024-10-14 | 7.33 | $7.50 | 621 |
| 2024-10-11 | 7.32 | $7.16 | 150100 |
| 2024-10-10 | 7.33 | $7.16 | 238 |
| 2024-10-09 | 7.33 | $7.04 | 80500 |
| 2024-10-08 | 7.34 | $7.04 | 45700 |
| 2024-10-07 | 7.35 | $7.04 | 10900 |
| 2024-10-04 | 7.36 | $7.04 | 7746 |
| 2024-10-03 | 7.36 | $7.22 | — |
| 2024-10-02 | 7.37 | $7.22 | — |
| 2024-10-01 | 7.37 | $7.22 | 1500 |
| 2024-09-30 | 7.37 | $7.74 | 647 |
| 2024-09-27 | 7.35 | $7.71 | 500 |
| 2024-09-26 | 7.33 | $7.72 | — |
| 2024-09-25 | 7.30 | $7.72 | 660000 |
| 2024-09-24 | 7.28 | $7.35 | — |
| 2024-09-23 | 7.27 | $7.35 | — |
| 2024-09-20 | 7.27 | $7.35 | — |
| 2024-09-19 | 7.24 | $7.35 | 200 |
| 2024-09-18 | 7.21 | $7.30 | — |
| 2024-09-17 | 7.18 | $7.30 | 242 |
| 2024-09-16 | 7.15 | $7.40 | 1000000 |
| 2024-09-13 | 7.12 | $7.23 | — |
| 2024-09-12 | 7.10 | $7.23 | 882300 |
| 2024-09-11 | 7.07 | $7.24 | — |
| 2024-09-10 | 7.05 | $7.24 | 500500 |
| 2024-09-09 | 7.03 | $7.25 | 803000 |
| 2024-09-06 | 7.00 | $7.05 | 120 |
| 2024-09-05 | 6.95 | $7.38 | 1.2M |
| 2024-09-04 | 6.89 | $7.32 | 150128 |
| 2024-09-03 | 6.83 | $7.25 | — |
| 2024-08-30 | 6.78 | $7.25 | — |
| 2024-08-29 | 6.74 | $7.25 | — |
| 2024-08-28 | 6.71 | $7.25 | — |
| 2024-08-27 | 6.67 | $7.25 | 450000 |
| 2024-08-26 | 6.65 | $7.25 | 240000 |
| 2024-08-23 | 6.62 | $7.25 | 401200 |
| 2024-08-22 | 6.57 | $6.74 | 1000000 |
| 2024-08-21 | 6.55 | $6.74 | 900000 |
| 2024-08-20 | 6.54 | $6.74 | 200000 |
| 2024-08-19 | 6.54 | $6.74 | 390000 |
| 2024-08-16 | 6.53 | $6.74 | 485000 |
| 2024-08-15 | 6.53 | $6.74 | 2545 |
| 2024-08-14 | 6.52 | $6.80 | 580000 |
| 2024-08-13 | 6.52 | $6.80 | 11141 |
| 2024-08-12 | 6.51 | $6.75 | 400320 |
| 2024-08-09 | 6.50 | $6.70 | 204700 |
| 2024-08-08 | 6.50 | $6.15 | 600 |
| 2024-08-07 | 6.50 | $6.15 | 150300 |
| 2024-08-06 | 6.52 | $6.15 | 225150 |
| 2024-08-05 | 6.53 | $6.15 | 300 |
| 2024-08-02 | 6.55 | $6.55 | 262575 |
| 2024-08-01 | 6.52 | $6.55 | 300000 |
| 2024-07-31 | 6.50 | $6.55 | 3.6M |
| 2024-07-30 | 6.48 | $6.70 | 2.4M |
| 2024-07-29 | 6.45 | $6.70 | 1.7M |
| 2024-07-26 | 6.42 | $6.30 | 1.3M |
| 2024-07-25 | 6.41 | $6.30 | 6000 |
| 2024-07-24 | 6.40 | $6.63 | 761000 |
| 2024-07-23 | 6.37 | $6.63 | 480500 |
| 2024-07-22 | 6.34 | $6.63 | 303 |
| 2024-07-19 | 6.31 | $6.64 | 340250 |
| 2024-07-18 | 6.27 | $6.64 | 19100 |
| 2024-07-17 | 6.23 | $6.65 | 200000 |
| 2024-07-16 | 6.20 | $6.65 | 2.0M |
| 2024-07-15 | 6.16 | $6.65 | 130 |
| 2024-07-12 | 6.12 | $6.67 | 434 |
| 2024-07-11 | 6.10 | $6.20 | 3916 |
| 2024-07-10 | 6.09 | $6.45 | 400408 |
| 2024-07-09 | 6.08 | $6.39 | 2.0M |
| 2024-07-08 | 6.07 | $6.42 | 3100 |
| 2024-07-05 | 6.07 | $6.10 | — |
| 2024-07-03 | 6.08 | $6.10 | — |
| 2024-07-02 | 6.08 | $6.10 | 1.1M |
| 2024-07-01 | 6.09 | $6.10 | 575000 |
| 2024-06-28 | 6.09 | $6.10 | 337500 |
| 2024-06-27 | 6.08 | $6.10 | 218750 |
| 2024-06-26 | 6.07 | $6.10 | 159375 |
| 2024-06-25 | 6.07 | $6.10 | 100000 |
| 2024-06-24 | 6.06 | $6.10 | 10923 |
| 2024-06-21 | 6.05 | $5.90 | 55000 |
| 2024-06-20 | 6.06 | $5.90 | 1034 |
| 2024-06-18 | 6.04 | $5.85 | 1721 |
| 2024-06-17 | 6.03 | $5.92 | 11831 |
| 2024-06-14 | 6.01 | $5.92 | 32500 |
| 2024-06-13 | 6.00 | $5.92 | 200 |
| 2024-06-12 | 5.98 | $6.13 | 801000 |
| 2024-06-11 | 5.96 | $6.08 | 500200 |
| 2024-06-10 | 5.91 | $6.18 | 5121 |
| 2024-06-07 | 5.86 | $6.30 | 250626 |
| 2024-06-06 | 5.80 | $6.30 | 21250 |
| 2024-06-05 | 5.75 | $6.30 | 600 |
| 2024-06-04 | 5.71 | $6.26 | 11900 |
| 2024-06-03 | 5.66 | $6.20 | 400 |
| 2024-05-31 | 5.62 | $6.08 | 2017 |
| 2024-05-30 | 5.59 | $5.99 | 623 |
| 2024-05-29 | 5.56 | $5.94 | 4.8M |
| 2024-05-28 | 5.53 | $5.95 | 7.0M |
| 2024-05-24 | 5.51 | $5.96 | 10000 |
| 2024-05-23 | 5.48 | $5.96 | — |
| 2024-05-22 | 5.44 | $5.96 | 2400 |
| 2024-05-21 | 5.40 | $5.58 | — |
| 2024-05-20 | 5.38 | $5.58 | — |
| 2024-05-17 | 5.36 | $5.58 | 800 |
| 2024-05-16 | 5.33 | $5.67 | — |
| 2024-05-15 | 5.29 | $5.67 | 600000 |
| 2024-05-14 | 5.25 | $5.68 | 200205 |
| 2024-05-13 | 5.23 | $5.10 | — |
| 2024-05-10 | 5.23 | $5.10 | — |
| 2024-05-09 | 5.23 | $5.10 | 7100 |
| 2024-05-08 | 5.23 | $5.33 | 2901 |
| 2024-05-07 | 5.22 | $5.41 | — |
| 2024-05-06 | 5.22 | $5.41 | — |
| 2024-05-03 | 5.20 | $5.41 | — |
| 2024-05-02 | 5.20 | $5.41 | — |
| 2024-05-01 | 5.19 | $5.41 | — |
| 2024-04-30 | 5.19 | $5.41 | — |
| 2024-04-29 | 5.19 | $5.41 | — |
| 2024-04-26 | 5.19 | $5.41 | 107 |
| 2024-04-25 | 5.19 | $5.18 | — |
| 2024-04-24 | 5.21 | $5.18 | 15800 |
| 2024-04-23 | 5.21 | $5.18 | 8400 |
| 2024-04-22 | 5.22 | $5.18 | 300 |
| 2024-04-19 | 5.23 | $4.92 | 1000 |
| 2024-04-18 | 5.26 | $4.92 | 375500 |
| 2024-04-17 | 5.28 | $4.92 | 1.5M |
| 2024-04-16 | 5.31 | $5.25 | 151100 |
| 2024-04-15 | 5.31 | $5.11 | 750000 |
| 2024-04-12 | 5.34 | $5.11 | 875000 |
| 2024-04-11 | 5.37 | $5.11 | 937500 |
| 2024-04-10 | 5.39 | $5.11 | 200 |
| 2024-04-09 | 5.42 | $5.32 | 3100 |
| 2024-04-08 | 5.43 | $5.09 | 1.5M |
| 2024-04-05 | 5.45 | $5.31 | 1000000 |
| 2024-04-04 | 5.47 | $5.31 | 1500 |
| 2024-04-03 | 5.47 | $5.38 | 501800 |
| 2024-04-02 | 5.47 | $5.38 | 685800 |
| 2024-04-01 | 5.47 | $5.40 | 704 |
| 2024-03-28 | 5.48 | $5.46 | 252700 |
| 2024-03-27 | 5.48 | $5.46 | 1111 |
| 2024-03-26 | 5.47 | $5.37 | 128150 |
| 2024-03-25 | 5.48 | $5.37 | 65875 |
| 2024-03-22 | 5.48 | $5.37 | 3800 |
| 2024-03-21 | 5.47 | $5.42 | 3600 |
| 2024-03-20 | 5.46 | $5.42 | 2500 |
| 2024-03-19 | 5.45 | $5.42 | 7000 |
| 2024-03-18 | 5.44 | $5.30 | 305300 |
| 2024-03-15 | 5.43 | $5.70 | 1950 |
| 2024-03-14 | 5.40 | $5.70 | 1675 |
| 2024-03-13 | 5.38 | $5.54 | 1400 |
| 2024-03-12 | 5.37 | $5.70 | 4000 |
| 2024-03-11 | 5.35 | $5.54 | 22000 |
| 2024-03-08 | 5.35 | $5.53 | 750 |
| 2024-03-07 | 5.33 | $5.53 | 333 |
| 2024-03-06 | 5.33 | $5.42 | 425 |
| 2024-03-05 | 5.33 | $5.42 | 262 |
| 2024-03-04 | 5.33 | $5.42 | 100 |
| 2024-03-01 | 5.33 | $5.42 | 1415 |
| 2024-02-29 | 5.34 | $5.45 | 6600 |
| 2024-02-28 | 5.35 | $5.45 | — |
| 2024-02-27 | 5.37 | $5.45 | 680245 |
| 2024-02-26 | 5.38 | $5.45 | 1.5M |
| 2024-02-23 | 5.40 | $5.17 | — |
| 2024-02-22 | 5.43 | $5.17 | — |
| 2024-02-21 | 5.45 | $5.17 | — |
| 2024-02-20 | 5.48 | $5.17 | — |
| 2024-02-16 | 5.51 | $5.17 | — |
| 2024-02-15 | 5.54 | $5.17 | — |
| 2024-02-14 | 5.59 | $5.17 | 700649 |
| 2024-02-13 | 5.65 | $5.39 | — |
| 2024-02-12 | 5.69 | $5.39 | — |
| 2024-02-09 | 5.73 | $5.39 | 2130 |
| 2024-02-08 | 5.77 | $5.31 | 200 |
| 2024-02-07 | 5.81 | $5.39 | — |
| 2024-02-06 | 5.85 | $5.39 | 1900 |
| 2024-02-05 | 5.89 | $5.43 | — |
| 2024-02-02 | 5.93 | $5.43 | 400 |
| 2024-02-01 | 5.96 | $5.67 | 3600 |
| 2024-01-31 | 5.98 | $5.67 | 1500 |
| 2024-01-30 | 6.01 | $5.78 | 26800 |
| 2024-01-29 | 6.04 | $5.78 | 38400 |
| 2024-01-26 | 6.07 | $5.78 | 100 |
| 2024-01-25 | 6.08 | $5.70 | 44200 |
| 2024-01-24 | 6.11 | $5.70 | 453100 |
| 2024-01-23 | 6.13 | $5.74 | 50000 |
| 2024-01-22 | 6.14 | $5.74 | 419 |
| 2024-01-19 | 6.16 | $5.83 | 400742 |
| 2024-01-18 | 6.17 | $6.21 | 550000 |
| 2024-01-17 | 6.16 | $6.21 | 200000 |
| 2024-01-16 | 6.16 | $6.21 | 101100 |
| 2024-01-12 | 6.15 | $6.21 | 2200 |
| 2024-01-11 | 6.13 | $6.20 | 51650 |
| 2024-01-10 | 6.10 | $6.20 | 100 |
| 2024-01-09 | 6.08 | $6.19 | 100 |
| 2024-01-08 | 6.05 | $6.18 | 2200 |
| 2024-01-05 | 6.03 | $6.18 | 910800 |
| 2024-01-04 | 6.00 | $6.08 | 2200 |
| 2024-01-03 | 5.97 | $6.08 | 802 |
| 2024-01-02 | 5.92 | $6.20 | 35000 |
| 2023-12-29 | 5.86 | $6.34 | 2250 |
| 2023-12-28 | 5.79 | $6.34 | 1500 |
| 2023-12-27 | 5.72 | $6.15 | 2300 |
| 2023-12-26 | 5.66 | $6.15 | 52050 |
| 2023-12-22 | 5.60 | $6.15 | 600 |
| 2023-12-21 | 5.53 | $6.01 | 76925 |
| 2023-12-20 | 5.48 | $6.01 | 3200 |
| 2023-12-19 | 5.42 | $6.10 | 117 |
| 2023-12-18 | 5.36 | $6.07 | 89362 |
| 2023-12-15 | 5.30 | $6.07 | 101800 |
| 2023-12-14 | 5.24 | $6.07 | 2213 |
| 2023-12-13 | 5.18 | $5.80 | 7220 |
| 2023-12-12 | 5.13 | $5.68 | 2200 |
| 2023-12-11 | 5.08 | $5.68 | 2740 |
| 2023-12-08 | 5.03 | $5.69 | 6011 |
| 2023-12-07 | 4.98 | $5.65 | 1.9M |
| 2023-12-06 | 4.92 | $5.65 | 301 |
| 2023-12-05 | 4.87 | $5.42 | 1.6M |
| 2023-12-04 | 4.83 | $5.23 | 812700 |
| 2023-12-01 | 4.80 | $5.03 | 100 |
| 2023-11-30 | 4.77 | $4.86 | 5000 |
| 2023-11-29 | 4.74 | $4.98 | 300 |
| 2023-11-28 | 4.71 | $4.88 | 1.7M |
| 2023-11-27 | 4.68 | $4.88 | 2000 |
| 2023-11-24 | 4.65 | $4.88 | 1.6M |
| 2023-11-22 | 4.63 | $4.88 | 1.6M |
| 2023-11-21 | 4.62 | $4.88 | 1.5M |
| 2023-11-20 | 4.60 | $4.88 | 1.5M |
| 2023-11-17 | 4.58 | $4.88 | 1.7M |
| 2023-11-16 | 4.57 | $4.88 | 1000000 |
| 2023-11-15 | 4.55 | $4.82 | 1.7M |
| 2023-11-14 | 4.54 | $4.82 | 3121 |
| 2023-11-13 | 4.53 | $4.68 | 1.8M |
| 2023-11-10 | 4.54 | $4.68 | 906250 |
| 2023-11-09 | 4.55 | $4.68 | 10300 |
| 2023-11-08 | 4.55 | $4.55 | 2948 |
| 2023-11-07 | 4.56 | $4.63 | 12500 |
| 2023-11-06 | 4.57 | $4.63 | 7150 |
| 2023-11-03 | 4.58 | $4.63 | 100 |
| 2023-11-02 | 4.58 | $4.33 | 4475 |
| 2023-11-01 | 4.60 | $4.33 | 1800 |
| 2023-10-31 | 4.63 | $4.33 | 2750 |
| 2023-10-30 | 4.65 | $4.33 | 3225 |
| 2023-10-27 | 4.67 | $4.33 | 802000 |
| 2023-10-26 | 4.70 | $4.52 | 3700 |
| 2023-10-25 | 4.71 | $4.52 | 96850 |
| 2023-10-24 | 4.74 | $4.52 | 190000 |
| 2023-10-23 | 4.76 | $4.52 | 200 |
| 2023-10-20 | 4.79 | $4.60 | 500000 |
| 2023-10-19 | 4.81 | $4.60 | 330250 |
| 2023-10-18 | 4.83 | $4.60 | 245375 |
| 2023-10-17 | 4.85 | $4.60 | 1033 |
| 2023-10-16 | 4.88 | $4.78 | 200 |
| 2023-10-13 | 4.89 | $4.87 | 7000 |
| 2023-10-12 | 4.89 | $4.72 | 160500 |
| 2023-10-11 | 4.91 | $4.72 | 204 |
| 2023-10-10 | 4.92 | $4.94 | 405 |
| 2023-10-09 | 4.93 | $4.75 | 96050 |
| 2023-10-06 | 4.95 | $4.75 | 63825 |
| 2023-10-05 | 4.97 | $4.75 | 47712 |
| 2023-10-04 | 4.99 | $4.75 | 500 |
| 2023-10-03 | 5.01 | $4.83 | 19117 |
| 2023-10-02 | 5.03 | $4.80 | 31600 |
| 2023-09-29 | 5.04 | $4.80 | 23250 |
| 2023-09-28 | 5.06 | $4.80 | 11920 |
| 2023-09-27 | 5.07 | $5.03 | 14900 |
| 2023-09-26 | 5.07 | $5.03 | — |
| 2023-09-25 | 5.06 | $5.03 | 130505 |
| 2023-09-22 | 5.06 | $5.04 | — |
| 2023-09-21 | 5.05 | $5.04 | — |
| 2023-09-20 | 5.05 | $5.04 | — |
| 2023-09-19 | 5.04 | $5.04 | — |
| 2023-09-18 | 5.04 | $5.04 | 10700 |
| 2023-09-15 | 5.03 | $4.98 | — |
| 2023-09-14 | 5.03 | $4.98 | 3300 |
| 2023-09-13 | 5.02 | $5.07 | 500 |
| 2023-09-12 | 5.01 | $5.14 | — |
| 2023-09-11 | 5.00 | $5.14 | — |
| 2023-09-08 | 4.98 | $5.14 | — |
| 2023-09-07 | 4.97 | $5.14 | 1500 |
| 2023-09-06 | 4.97 | $5.14 | — |
| 2023-09-05 | 4.96 | $5.14 | 2015 |
| 2023-09-01 | 4.95 | $5.07 | — |
| 2023-08-31 | 4.95 | $5.07 | — |
| 2023-08-30 | 4.95 | $5.07 | 5000 |
| 2023-08-29 | 4.94 | $4.96 | — |
| 2023-08-28 | 4.94 | $4.96 | — |
| 2023-08-25 | 4.95 | $4.96 | — |
| 2023-08-24 | 4.96 | $4.96 | — |
| 2023-08-23 | 4.96 | $4.96 | 360500 |
| 2023-08-22 | 4.97 | $4.90 | 504 |
| 2023-08-21 | 4.98 | $4.90 | — |
| 2023-08-18 | 4.98 | $4.90 | — |
| 2023-08-17 | 4.99 | $4.90 | 4000 |
| 2023-08-16 | 5.00 | $4.85 | 1000 |
| 2023-08-15 | 5.01 | $4.90 | 120 |
| 2023-08-14 | 5.01 | $4.85 | — |
| 2023-08-11 | 5.02 | $4.85 | 5200 |
| 2023-08-10 | 5.03 | $5.00 | 7000 |
| 2023-08-09 | 5.07 | $5.00 | 6500 |
| 2023-08-08 | 5.11 | $5.00 | 6000 |
| 2023-08-07 | 5.13 | $5.00 | 9450 |
| 2023-08-04 | 5.14 | $5.00 | 11175 |
| 2023-08-03 | 5.16 | $5.00 | 12900 |
| 2023-08-02 | 5.17 | $5.00 | 100 |
| 2023-08-01 | 5.19 | $5.00 | 1138 |
| 2023-07-31 | 5.21 | $5.07 | 2150 |
| 2023-07-28 | 5.23 | $5.07 | 3175 |
| 2023-07-27 | 5.24 | $5.07 | 3687 |
| 2023-07-26 | 5.25 | $5.07 | 3943 |
| 2023-07-25 | 5.26 | $5.07 | 4071 |
| 2023-07-24 | 5.26 | $5.07 | 4200 |
| 2023-07-21 | 5.27 | $5.07 | 102300 |
| 2023-07-20 | 5.28 | $5.07 | 900 |
| 2023-07-19 | 5.29 | $5.08 | 433 |
| 2023-07-18 | 5.30 | $4.95 | 200400 |
| 2023-07-17 | 5.31 | $4.95 | 2000 |
| 2023-07-14 | 5.33 | $5.14 | 4719 |
| 2023-07-13 | 5.33 | $5.73 | 500100 |
| 2023-07-12 | 5.31 | $5.73 | 200 |
| 2023-07-11 | 5.29 | $5.43 | 1200 |
| 2023-07-10 | 5.28 | $5.30 | 256000 |
| 2023-07-07 | 5.28 | $5.30 | 1.5M |
| 2023-07-06 | 5.27 | $5.30 | 600 |
| 2023-07-05 | 5.27 | $5.42 | 249 |
| 2023-07-03 | 5.26 | $5.38 | 133950 |
| 2023-06-30 | 5.24 | $5.38 | 2100 |
| 2023-06-29 | 5.23 | $5.35 | 3745 |
| 2023-06-28 | 5.22 | $5.21 | 11900 |
| 2023-06-27 | 5.21 | $5.21 | 10450 |
| 2023-06-26 | 5.21 | $5.21 | 9725 |
| 2023-06-23 | 5.20 | $5.21 | 9362 |
| 2023-06-22 | 5.20 | $5.21 | 9181 |
| 2023-06-21 | 5.21 | $5.21 | 16000 |
| 2023-06-20 | 5.21 | $5.31 | 6124 |
| 2023-06-16 | 5.21 | $5.25 | 9090 |
| 2023-06-15 | 5.20 | $5.25 | 3200 |
| 2023-06-14 | 5.20 | $5.30 | 9000 |
| 2023-06-13 | 5.19 | $5.30 | 1230 |
| 2023-06-12 | 5.19 | $5.25 | 31350 |
| 2023-06-09 | 5.18 | $5.25 | 504044 |
| 2023-06-08 | 5.18 | $5.20 | 21100 |
| 2023-06-07 | 5.19 | $5.15 | 11200 |
| 2023-06-06 | 5.20 | $5.30 | 2421 |
| 2023-06-05 | 5.21 | $5.20 | 747 |
| 2023-06-02 | 5.23 | $5.11 | 53700 |
| 2023-06-01 | 5.25 | $5.11 | 2300 |
| 2023-05-31 | 5.27 | $5.11 | 103650 |
| 2023-05-30 | 5.29 | $5.11 | 154325 |
| 2023-05-26 | 5.30 | $5.11 | 205000 |
| 2023-05-25 | 5.32 | $5.11 | 618 |
| 2023-05-24 | 5.33 | $5.12 | 100 |
| 2023-05-23 | 5.34 | $5.35 | 105400 |
| 2023-05-22 | 5.34 | $5.35 | 813 |
| 2023-05-19 | 5.34 | $5.18 | 5800 |
| 2023-05-18 | 5.35 | $5.18 | — |
| 2023-05-17 | 5.35 | $5.18 | — |
| 2023-05-16 | 5.38 | $5.18 | — |
| 2023-05-15 | 5.41 | $5.18 | 469300 |
| 2023-05-12 | 5.45 | $5.18 | 701050 |
| 2023-05-11 | 5.48 | $5.18 | 243 |
| 2023-05-10 | 5.52 | $5.38 | 816925 |
| 2023-05-09 | 5.54 | $5.38 | 14600 |
| 2023-05-08 | 5.57 | $5.53 | 5200 |
| 2023-05-05 | 5.59 | $5.50 | 874862 |
| 2023-05-04 | 5.61 | $5.50 | 903831 |
| 2023-05-03 | 5.62 | $5.50 | 932800 |
| 2023-05-02 | 5.62 | $5.50 | 59300 |
| 2023-05-01 | 5.63 | $5.50 | 4115 |
| 2023-04-28 | 5.63 | $5.40 | 36600 |
| 2023-04-27 | 5.64 | $5.40 | 990119 |
| 2023-04-26 | 5.64 | $5.32 | 6200 |
| 2023-04-25 | 5.65 | $5.32 | 11300 |
| 2023-04-24 | 5.65 | $5.32 | 13850 |
| 2023-04-21 | 5.65 | $5.32 | 16400 |
| 2023-04-20 | 5.66 | $5.32 | 2231 |
| 2023-04-19 | 5.66 | $5.73 | 136200 |
| 2023-04-18 | 5.64 | $5.73 | 1000 |
| 2023-04-17 | 5.63 | $5.90 | 196100 |
| 2023-04-14 | 5.61 | $5.90 | 256000 |
| 2023-04-13 | 5.59 | $5.90 | — |
| 2023-04-12 | 5.58 | $5.90 | 228000 |
| 2023-04-11 | 5.56 | $5.90 | 4100 |
| 2023-04-10 | 5.54 | $5.89 | 214000 |
| 2023-04-06 | 5.53 | $5.89 | 343 |
| 2023-04-05 | 5.51 | $5.79 | 315346 |
| 2023-04-04 | 5.50 | $5.55 | 207000 |
| 2023-04-03 | 5.50 | $5.55 | 203500 |
| 2023-03-31 | 5.49 | $5.55 | 201750 |
| 2023-03-30 | 5.49 | $5.55 | 200000 |
| 2023-03-29 | 5.48 | $5.55 | 1000 |
| 2023-03-28 | 5.48 | $5.38 | 149000 |
| 2023-03-27 | 5.49 | $5.38 | 98000 |
| 2023-03-24 | 5.50 | $5.38 | 1.5M |
| 2023-03-23 | 5.51 | $5.38 | 2700 |
| 2023-03-22 | 5.51 | $5.41 | 751600 |
| 2023-03-21 | 5.53 | $5.41 | 214100 |
| 2023-03-20 | 5.54 | $5.34 | 1400 |
| 2023-03-17 | 5.57 | $5.57 | 377400 |
| 2023-03-16 | 5.58 | $5.57 | 3200 |
| 2023-03-15 | 5.59 | $5.57 | 4500 |
| 2023-03-14 | 5.60 | $5.57 | 5150 |
| 2023-03-13 | 5.62 | $5.57 | 5475 |
| 2023-03-10 | 5.63 | $5.57 | 5637 |
| 2023-03-09 | 5.63 | $5.57 | 5718 |
| 2023-03-08 | 5.63 | $5.57 | 3400 |
| 2023-03-07 | 5.63 | $5.46 | 5800 |
| 2023-03-06 | 5.66 | $5.46 | 19000 |
| 2023-03-03 | 5.68 | $5.46 | 32200 |
| 2023-03-02 | 5.70 | $5.46 | 13900 |
| 2023-03-01 | 5.72 | $5.46 | 415 |
| 2023-02-28 | 5.74 | $5.58 | 200 |
| 2023-02-27 | 5.75 | $5.60 | 992900 |
| 2023-02-24 | 5.76 | $5.53 | 2718 |
| 2023-02-23 | 5.78 | $5.56 | 800 |
| 2023-02-22 | 5.79 | $5.71 | 9250 |
| 2023-02-21 | 5.80 | $5.71 | 1.5M |
| 2023-02-17 | 5.81 | $5.81 | 6925 |
| 2023-02-16 | 5.79 | $5.81 | 4600 |
| 2023-02-15 | 5.82 | $5.81 | 2.0M |
| 2023-02-14 | 5.85 | $5.81 | 1100 |
| 2023-02-13 | 5.88 | $5.80 | 1.1M |
| 2023-02-10 | 5.91 | $5.80 | 803 |
| 2023-02-09 | 5.94 | $5.62 | 612500 |
| 2023-02-08 | 5.97 | $5.62 | 381250 |
| 2023-02-07 | 5.99 | $5.62 | 100 |
| 2023-02-06 | 6.02 | $5.90 | 150000 |
| 2023-02-03 | 6.02 | $5.90 | 1.1M |
| 2023-02-02 | 6.02 | $5.90 | 1.5M |
| 2023-02-01 | 6.01 | $5.90 | 110 |
| 2023-01-31 | 6.01 | $5.82 | 200 |
| 2023-01-30 | 6.01 | $5.83 | 1.8M |
| 2023-01-27 | 6.02 | $5.83 | 2.0M |
| 2023-01-26 | 6.02 | $5.83 | 1.9M |
| 2023-01-25 | 6.01 | $5.83 | 1.7M |
| 2023-01-24 | 6.01 | $5.83 | 4600 |
| 2023-01-23 | 6.00 | $5.83 | 202626 |
| 2023-01-20 | 6.00 | $5.60 | 100 |
| 2023-01-19 | 6.01 | $6.40 | 812300 |
| 2023-01-18 | 5.98 | $6.40 | 1.2M |
| 2023-01-17 | 5.94 | $6.40 | 1.4M |
| 2023-01-13 | 5.93 | $6.40 | 1.6M |
| 2023-01-12 | 5.94 | $6.40 | 1.1M |
| 2023-01-11 | 5.94 | $6.08 | 8000 |
| 2023-01-10 | 5.96 | $6.18 | 1.2M |
| 2023-01-09 | 5.98 | $6.18 | 179000 |
| 2023-01-06 | 5.99 | $5.84 | 967500 |
| 2023-01-05 | 6.02 | $5.84 | 750000 |
| 2023-01-04 | 6.05 | $5.84 | 1.6M |
| 2023-01-03 | 6.08 | $5.84 | 2.0M |
| 2022-12-30 | 6.12 | $5.84 | 500 |
| 2022-12-29 | 6.15 | $5.93 | 857600 |
| 2022-12-28 | 6.17 | $5.84 | 934328 |
| 2022-12-27 | 6.18 | $5.74 | 1.0M |
| 2022-12-23 | 6.21 | $5.74 | 1800 |
| 2022-12-22 | 6.23 | $5.74 | 310550 |
| 2022-12-21 | 6.25 | $5.74 | 10336 |
| 2022-12-20 | 6.28 | $5.77 | 619300 |
| 2022-12-19 | 6.30 | $5.77 | 315950 |
| 2022-12-16 | 6.32 | $5.77 | 500600 |
| 2022-12-15 | 6.34 | $6.20 | 100 |
| 2022-12-14 | 6.34 | $6.47 | 12600 |
| 2022-12-13 | 6.33 | $6.47 | 700000 |
| 2022-12-12 | 6.31 | $6.47 | 500000 |
| 2022-12-09 | 6.28 | $6.47 | 400000 |
| 2022-12-08 | 6.24 | $6.47 | 2000 |
| 2022-12-07 | 6.20 | $6.47 | 501000 |
| 2022-12-06 | 6.15 | $6.47 | 1000000 |
| 2022-12-05 | 6.11 | $6.47 | 1000000 |
| 2022-12-02 | 6.06 | $6.47 | 716600 |
| 2022-12-01 | 6.01 | $6.47 | 9200 |
| 2022-11-30 | 5.96 | $6.30 | 14740 |
| 2022-11-29 | 5.92 | $6.20 | 574900 |
| 2022-11-28 | 5.89 | $6.20 | 504050 |
| 2022-11-25 | 5.85 | $6.20 | 468625 |
| 2022-11-23 | 5.82 | $6.20 | 433200 |
| 2022-11-22 | 5.78 | $6.20 | 251050 |
| 2022-11-21 | 5.75 | $6.20 | 159975 |
| 2022-11-18 | 5.72 | $6.20 | 68900 |
| 2022-11-17 | 5.73 | $6.20 | 3700 |
| 2022-11-16 | 5.75 | $6.20 | 703100 |
| 2022-11-15 | 5.77 | $6.20 | 1631 |
| 2022-11-14 | 5.79 | $6.14 | 15040 |
| 2022-11-11 | 5.78 | $5.80 | 500000 |
| 2022-11-10 | 5.80 | $5.80 | 344 |
| 2022-11-09 | 5.81 | $5.54 | 3716 |
| 2022-11-08 | 5.84 | $5.54 | 47400 |
| 2022-11-07 | 5.87 | $5.67 | 1.0M |
| 2022-11-04 | 5.90 | $5.43 | 620700 |
| 2022-11-03 | 5.94 | $5.51 | 496700 |
| 2022-11-02 | 5.97 | $5.51 | 17200 |
| 2022-11-01 | 6.00 | $5.51 | 1.2M |
| 2022-10-31 | 6.03 | $5.51 | 1.2M |
| 2022-10-28 | 6.06 | $5.51 | 1.2M |
| 2022-10-27 | 6.07 | $5.51 | 1.2M |
| 2022-10-26 | 6.09 | $5.51 | 648050 |
| 2022-10-25 | 6.11 | $5.51 | 554400 |
| 2022-10-24 | 6.13 | $5.54 | 4.2M |
| 2022-10-21 | 6.15 | $6.55 | 111300 |
| 2022-10-20 | 6.12 | $6.55 | 306800 |
| 2022-10-19 | 6.13 | $6.55 | 700 |
| 2022-10-18 | 6.15 | $6.55 | 4109 |
| 2022-10-17 | 6.16 | $6.09 | 10200 |
| 2022-10-14 | 6.19 | $6.09 | 519900 |
| 2022-10-13 | 6.22 | $6.09 | 2.0M |
| 2022-10-12 | 6.26 | $6.11 | 22300 |
| 2022-10-11 | 6.32 | $6.17 | 262800 |
| 2022-10-10 | 6.39 | $6.17 | 5700 |
| 2022-10-07 | 6.45 | $6.17 | 240544 |
| 2022-10-06 | 6.50 | $6.29 | 20400 |
| 2022-10-05 | 6.54 | $6.05 | 13150 |
| 2022-10-04 | 6.60 | $6.05 | 20600 |
| 2022-10-03 | 6.66 | $6.05 | 520000 |
| 2022-09-30 | 6.72 | $5.85 | 750900 |
| 2022-09-29 | 6.81 | $5.78 | 517419 |
| 2022-09-28 | 6.89 | $6.02 | 624700 |
| 2022-09-27 | 6.97 | $5.80 | 1210 |
| 2022-09-26 | 7.05 | $6.02 | 22850 |
| 2022-09-23 | 7.12 | $6.02 | 503900 |
| 2022-09-22 | 7.19 | $6.77 | 25100 |
| 2022-09-21 | 7.22 | $6.77 | 179050 |
| 2022-09-20 | 7.24 | $6.77 | 256025 |
| 2022-09-19 | 7.28 | $6.77 | 333000 |
| 2022-09-16 | 7.32 | $6.77 | 333100 |
| 2022-09-15 | 7.36 | $6.78 | 100 |
| 2022-09-14 | 7.40 | $7.40 | 246700 |
| 2022-09-13 | 7.40 | $7.40 | 128450 |
| 2022-09-12 | 7.41 | $7.40 | 6000 |
| 2022-09-09 | 7.42 | $7.19 | 10200 |
| 2022-09-08 | 7.44 | $7.19 | 911235 |
| 2022-09-07 | 7.46 | $7.20 | 500000 |
| 2022-09-06 | 7.49 | $7.23 | 350110 |
| 2022-09-02 | 7.50 | $7.35 | 500000 |
| 2022-09-01 | 7.52 | $7.52 | 16800 |
| 2022-08-31 | 7.52 | $7.52 | 369400 |
| 2022-08-30 | 7.52 | $7.45 | 4100 |
| 2022-08-29 | 7.51 | $7.45 | 137050 |
| 2022-08-26 | 7.51 | $7.45 | 203525 |
| 2022-08-25 | 7.50 | $7.45 | 5000 |
| 2022-08-24 | 7.49 | $7.34 | 8944 |
| 2022-08-23 | 7.49 | $7.26 | 309 |
| 2022-08-22 | 7.49 | $7.53 | 236762 |
| 2022-08-19 | 7.48 | $7.53 | 253381 |
| 2022-08-18 | 7.47 | $7.53 | 270000 |
| 2022-08-17 | 7.44 | $7.53 | 10700 |
| 2022-08-16 | 7.41 | $7.56 | 137350 |
| 2022-08-15 | 7.38 | $7.56 | 220 |
| 2022-08-12 | 7.35 | $7.61 | 4700 |
| 2022-08-11 | 7.32 | $7.61 | 5100 |
| 2022-08-10 | 7.32 | $7.61 | 100 |
| 2022-08-09 | 7.31 | $7.61 | 5300 |
| 2022-08-08 | 7.30 | $7.61 | 5400 |
| 2022-08-05 | 7.29 | $7.61 | 500100 |
| 2022-08-04 | 7.28 | $7.55 | 5500 |
| 2022-08-03 | 7.28 | $7.55 | 4209 |
| 2022-08-02 | 7.27 | $7.30 | 5800 |
| 2022-08-01 | 7.27 | $7.30 | 5950 |
| 2022-07-29 | 7.28 | $7.30 | 6100 |
| 2022-07-28 | 7.28 | $7.30 | 450000 |
| 2022-07-27 | 7.28 | $7.30 | 225900 |
| 2022-07-26 | 7.29 | $7.30 | 1800 |
| 2022-07-25 | 7.29 | $7.30 | 950 |
| 2022-07-22 | 7.29 | $7.30 | 75047 |
| 2022-07-21 | 7.29 | $6.98 | 525 |
| 2022-07-20 | 7.31 | $6.98 | 100 |
| 2022-07-19 | 7.33 | $6.98 | 1400 |
| 2022-07-18 | 7.34 | $6.98 | 9850 |
| 2022-07-15 | 7.36 | $6.98 | 22339 |
| 2022-07-14 | 7.39 | $7.49 | 18300 |
| 2022-07-13 | 7.39 | $7.49 | 7400 |
| 2022-07-12 | 7.39 | $7.47 | 5437 |
| 2022-07-11 | 7.39 | $7.40 | 11250 |
| 2022-07-08 | 7.43 | $7.40 | 7725 |
| 2022-07-07 | 7.47 | $7.40 | 5962 |
| 2022-07-06 | 7.48 | $7.40 | 500 |
| 2022-07-05 | 7.50 | $7.40 | 4200 |
| 2022-07-01 | 7.51 | $7.40 | 3100 |
| 2022-06-30 | 7.52 | $7.40 | 400 |
| 2022-06-29 | 7.54 | $7.33 | 2700 |
| 2022-06-28 | 7.55 | $7.33 | 9500 |
| 2022-06-27 | 7.57 | $7.33 | 12300 |
| 2022-06-24 | 7.59 | $7.33 | 381150 |
| 2022-06-23 | 7.60 | $7.33 | 750000 |
| 2022-06-22 | 7.62 | $7.33 | 17400 |
| 2022-06-21 | 7.64 | $7.33 | 38000 |
| 2022-06-17 | 7.65 | $7.33 | 48300 |
| 2022-06-16 | 7.67 | $7.33 | 2000 |
| 2022-06-15 | 7.68 | $7.49 | 58600 |
| 2022-06-14 | 7.69 | $7.49 | 290400 |
| 2022-06-13 | 7.70 | $7.49 | 406300 |
| 2022-06-10 | 7.71 | $7.49 | 2.0M |
| 2022-06-09 | 7.72 | $8.25 | 100 |
| 2022-06-08 | 7.69 | $8.24 | 650700 |
| 2022-06-07 | 7.67 | $7.66 | 522200 |
| 2022-06-06 | 7.67 | $7.66 | 586100 |
| 2022-06-03 | 7.68 | $7.66 | 650000 |
| 2022-06-02 | 7.72 | $7.66 | 350000 |
| 2022-06-01 | 7.77 | $7.66 | 334100 |
| 2022-05-31 | 7.81 | $7.66 | 326150 |
| 2022-05-27 | 7.85 | $7.66 | 318200 |
| 2022-05-26 | 7.90 | $7.66 | 25000 |
| 2022-05-25 | 7.94 | $7.66 | 725000 |
| 2022-05-24 | 7.98 | $7.66 | 22000 |
| 2022-05-23 | 8.03 | $7.66 | 31300 |
| 2022-05-20 | 8.07 | $7.66 | 46700 |
| 2022-05-19 | 8.12 | $7.66 | 31000 |
| 2022-05-18 | 8.17 | $7.66 | 1.1M |
| 2022-05-17 | 8.22 | $7.66 | 3200 |
| 2022-05-16 | 8.27 | $7.66 | 400000 |
| 2022-05-13 | 8.33 | $7.66 | 1031 |
| 2022-05-12 | 8.43 | $7.70 | 228450 |
| 2022-05-11 | 8.53 | $7.70 | 15245 |
| 2022-05-10 | 8.63 | $7.72 | 150100 |
| 2022-05-09 | 8.73 | $7.79 | 56900 |
| 2022-05-06 | 8.82 | $7.79 | 31333 |
| 2022-05-05 | 8.91 | $8.53 | 500000 |
| 2022-05-04 | 8.97 | $8.53 | 3.0M |
| 2022-05-03 | 9.02 | $8.53 | 47600 |
| 2022-05-02 | 9.07 | $8.53 | 155300 |
| 2022-04-29 | 9.12 | $8.53 | 80600 |
| 2022-04-28 | 9.16 | $8.53 | 43250 |
| 2022-04-27 | 9.19 | $8.53 | 24575 |
| 2022-04-26 | 9.23 | $8.53 | 15237 |
| 2022-04-25 | 9.26 | $8.53 | 5900 |
| 2022-04-22 | 9.29 | $8.53 | 377836 |
| 2022-04-21 | 9.32 | $8.70 | 66921 |
| 2022-04-20 | 9.33 | $8.72 | 67021 |
| 2022-04-19 | 9.35 | $8.61 | 21300 |
| 2022-04-18 | 9.37 | $8.85 | 400 |
| 2022-04-14 | 9.38 | $9.70 | 23500 |
| 2022-04-13 | 9.35 | $9.70 | 49300 |
| 2022-04-12 | 9.30 | $9.70 | 7600 |
| 2022-04-11 | 9.25 | $9.70 | 150000 |
| 2022-04-08 | 9.21 | $9.70 | 175100 |
| 2022-04-07 | 9.14 | $9.60 | 350000 |
| 2022-04-06 | 9.09 | $9.60 | 550000 |
| 2022-04-05 | 9.03 | $9.60 | 402423 |
| 2022-04-04 | 8.94 | $9.47 | 37544 |
| 2022-04-01 | 8.86 | $9.56 | 1.2M |
| 2022-03-31 | 8.79 | $9.25 | 154800 |
| 2022-03-30 | 8.73 | $9.26 | 600 |
| 2022-03-29 | 8.68 | $9.26 | 800 |
| 2022-03-28 | 8.67 | $9.20 | 300 |
| 2022-03-25 | 8.70 | $9.08 | 2.3M |
| 2022-03-24 | 8.74 | $9.08 | 1.1M |
| 2022-03-23 | 8.77 | $9.05 | 210 |
| 2022-03-22 | 8.83 | $9.05 | 300 |
| 2022-03-21 | 8.88 | $9.05 | 2150 |
| 2022-03-18 | 8.94 | $9.05 | 4000 |
| 2022-03-17 | 9.00 | $9.05 | 100 |
| 2022-03-16 | 9.10 | $8.68 | 20700 |
| 2022-03-15 | 9.28 | $8.77 | 239600 |
| 2022-03-14 | 9.48 | $8.77 | 400000 |
| 2022-03-11 | 9.67 | $8.45 | 475200 |
| 2022-03-10 | 9.88 | $8.45 | 800437 |
| 2022-03-09 | 10.09 | $8.44 | 921232 |
| 2022-03-08 | 10.30 | $7.86 | 318840 |
| 2022-03-07 | 10.52 | $7.81 | 2812 |
| 2022-03-04 | 10.74 | $8.17 | 3421 |
| 2022-03-03 | 10.95 | $8.12 | 106200 |
| 2022-03-02 | 11.15 | $8.24 | 201400 |
| 2022-03-01 | 11.35 | $9.05 | 1.7M |
| 2022-02-28 | 11.52 | $9.80 | 330000 |
| 2022-02-25 | 11.63 | $9.80 | 350100 |
| 2022-02-24 | 11.73 | $9.83 | 5625 |
| 2022-02-23 | 11.83 | $10.14 | 205500 |
| 2022-02-22 | 11.91 | $10.14 | 248100 |
| 2022-02-18 | 11.94 | $10.14 | 730200 |
| 2022-02-17 | 12.00 | $10.35 | 1.6M |
| 2022-02-16 | 12.06 | $10.89 | 1.2M |
| 2022-02-15 | 12.09 | $12.44 | 300 |
| 2022-02-14 | 12.04 | $12.66 | 183950 |
| 2022-02-11 | 11.98 | $12.66 | 119800 |
| 2022-02-10 | 11.90 | $12.66 | 159900 |
| 2022-02-09 | 11.82 | $12.66 | 179950 |
| 2022-02-08 | 11.74 | $12.66 | 2001 |
| 2022-02-07 | 11.66 | $12.23 | 200000 |
| 2022-02-04 | 11.61 | $12.23 | 1000000 |
| 2022-02-03 | 11.55 | $12.23 | 501500 |
| 2022-02-02 | 11.48 | $12.23 | 3000 |
| 2022-02-01 | 11.42 | $12.23 | 200300 |
| 2022-01-31 | 11.37 | $12.34 | 211108 |
| 2022-01-28 | 11.31 | $12.00 | 3837 |
| 2022-01-27 | 11.27 | $11.95 | 642 |
| 2022-01-26 | 11.23 | $11.82 | 3300 |
| 2022-01-25 | 11.19 | $11.62 | 1.1M |
| 2022-01-24 | 11.13 | $10.73 | 201800 |
| 2022-01-21 | 11.12 | $11.50 | 58000 |
| 2022-01-20 | 11.07 | $11.50 | 70900 |
| 2022-01-19 | 11.02 | $11.42 | 129000 |
| 2022-01-18 | 10.98 | $11.42 | 9500 |
| 2022-01-14 | 10.94 | $11.46 | 173900 |
| 2022-01-13 | 10.90 | $11.09 | 164500 |
| 2022-01-12 | 10.87 | $11.09 | 200000 |
| 2022-01-11 | 10.83 | $11.09 | 172300 |
| 2022-01-10 | 10.80 | $11.09 | 148500 |
| 2022-01-07 | 10.77 | $11.09 | 128200 |
| 2022-01-06 | 10.74 | $11.00 | 75950 |
| 2022-01-05 | 10.70 | $11.00 | 176201 |
| 2022-01-04 | 10.67 | $11.05 | 130108 |
| 2022-01-03 | 10.64 | $11.11 | 13509 |
| 2021-12-31 | 10.58 | $11.15 | 39675 |
| 2021-12-30 | 10.54 | $11.15 | 21537 |
| 2021-12-29 | 10.49 | $11.15 | 12468 |
| 2021-12-28 | 10.45 | $11.15 | 100 |
| 2021-12-27 | 10.41 | $10.45 | 7934 |
| 2021-12-23 | 10.41 | $10.45 | 3400 |
| 2021-12-22 | 10.41 | $10.45 | 1300 |
| 2021-12-21 | 10.40 | $10.45 | 800 |
| 2021-12-20 | 10.39 | $10.65 | 97500 |
| 2021-12-17 | 10.40 | $10.65 | 193700 |
| 2021-12-16 | 10.41 | $10.65 | 4306 |
| 2021-12-15 | 10.43 | $10.45 | 215700 |
| 2021-12-14 | 10.46 | $10.36 | 64400 |
| 2021-12-13 | 10.49 | $10.53 | 6500 |
| 2021-12-10 | 10.52 | $10.53 | 4815 |
| 2021-12-09 | 10.54 | $10.37 | 2400 |
| 2021-12-08 | 10.58 | $10.33 | 400 |
| 2021-12-07 | 10.61 | $10.36 | 164900 |
| 2021-12-06 | 10.64 | $10.36 | 300 |
| 2021-12-03 | 10.68 | $10.01 | 345600 |
| 2021-12-02 | 10.71 | $10.21 | 613600 |
| 2021-12-01 | 10.75 | $10.21 | 545100 |
| 2021-11-30 | 10.77 | $10.33 | 380000 |
| 2021-11-29 | 10.80 | $10.33 | 800 |
| 2021-11-26 | 10.83 | $10.50 | — |
| 2021-11-24 | 10.85 | $10.50 | 421342 |
| 2021-11-23 | 10.88 | $10.19 | 761000 |
| 2021-11-22 | 10.92 | $10.28 | 8102 |
| 2021-11-19 | 10.97 | $10.85 | — |
| 2021-11-18 | 11.01 | $10.85 | 314833 |
| 2021-11-17 | 11.06 | $11.04 | 540 |
| 2021-11-16 | 11.10 | $11.04 | — |
| 2021-11-15 | 11.13 | $11.04 | — |
| 2021-11-12 | 11.17 | $11.04 | — |
| 2021-11-11 | 11.20 | $11.04 | — |
| 2021-11-10 | 11.24 | $11.04 | 848 |
| 2021-11-09 | 11.27 | $11.00 | — |
| 2021-11-08 | 11.31 | $11.00 | — |
| 2021-11-05 | 11.33 | $11.00 | 200623 |
| 2021-11-04 | 11.34 | $10.79 | 1500 |
| 2021-11-03 | 11.37 | $10.88 | 10220 |
| 2021-11-02 | 11.40 | $10.62 | 748 |
| 2021-11-01 | 11.44 | $10.95 | 4000 |
| 2021-10-29 | 11.47 | $10.95 | — |
| 2021-10-28 | 11.49 | $10.95 | 26418 |
| 2021-10-27 | 11.50 | $11.00 | 200 |
| 2021-10-26 | 11.54 | $11.10 | 2100 |
| 2021-10-25 | 11.57 | $11.15 | 800 |
| 2021-10-22 | 11.60 | $11.80 | — |
| 2021-10-21 | 11.59 | $11.80 | — |
| 2021-10-20 | 11.57 | $11.80 | 2020 |
| 2021-10-19 | 11.53 | $11.69 | 108519 |
| 2021-10-18 | 11.49 | $11.73 | — |
| 2021-10-15 | 11.48 | $11.73 | — |
| 2021-10-14 | 11.46 | $11.73 | 14000 |
| 2021-10-13 | 11.46 | $11.73 | 152900 |
| 2021-10-12 | 11.46 | $11.73 | 602 |
| 2021-10-11 | 11.45 | $11.37 | 251450 |
| 2021-10-08 | 11.47 | $11.37 | 350000 |
| 2021-10-07 | 11.48 | $11.37 | 162800 |
| 2021-10-06 | 11.51 | $11.37 | 131202 |
| 2021-10-05 | 11.55 | $11.50 | 160900 |
| 2021-10-04 | 11.58 | $11.50 | 700 |
| 2021-10-01 | 11.60 | $11.31 | 36100 |
| 2021-09-30 | 11.63 | $11.31 | 500844 |
| 2021-09-29 | 11.67 | $11.74 | 5200 |
| 2021-09-28 | 11.68 | $11.74 | 127600 |
| 2021-09-27 | 11.68 | $11.74 | 249308 |
| 2021-09-24 | 11.69 | $11.46 | 250000 |
| 2021-09-23 | 11.71 | $11.46 | 800218 |
| 2021-09-22 | 11.72 | $10.97 | 900100 |
| 2021-09-21 | 11.74 | $10.97 | 1.7M |
| 2021-09-20 | 11.76 | $11.40 | 700050 |
| 2021-09-17 | 11.75 | $11.40 | 803 |
| 2021-09-16 | 11.74 | $11.81 | 300 |
| 2021-09-15 | 11.74 | $11.65 | 600025 |
| 2021-09-14 | 11.74 | $11.65 | 500000 |
| 2021-09-13 | 11.74 | $11.65 | 2.4M |
| 2021-09-10 | 11.74 | $11.65 | 197600 |
| 2021-09-09 | 11.73 | $11.96 | 4149 |
| 2021-09-08 | 11.70 | $12.09 | 1.2M |
| 2021-09-07 | 11.67 | $12.09 | 109 |
| 2021-09-03 | 11.63 | $11.93 | 100 |
| 2021-09-02 | 11.62 | $11.93 | 300 |
| 2021-09-01 | 11.60 | $12.19 | 145 |
| 2021-08-31 | 11.57 | $11.83 | 450 |
| 2021-08-30 | 11.57 | $11.83 | 800 |
| 2021-08-27 | 11.54 | $11.83 | — |
| 2021-08-26 | 11.53 | $11.83 | 50450 |
| 2021-08-25 | 11.52 | $11.83 | 780400 |
| 2021-08-24 | 11.53 | $11.31 | 75275 |
| 2021-08-23 | 11.56 | $11.31 | 804 |
| 2021-08-20 | 11.59 | $11.29 | 1803 |
| 2021-08-19 | 11.60 | $11.13 | 83821 |
| 2021-08-18 | 11.64 | $11.82 | 600 |
| 2021-08-17 | 11.64 | $11.65 | 87687 |
| 2021-08-16 | 11.64 | $11.65 | 3800 |
| 2021-08-13 | 11.64 | $11.55 | 93893 |
| 2021-08-12 | 11.66 | $11.55 | 700 |
| 2021-08-11 | 11.73 | $11.40 | 133 |
| 2021-08-10 | 11.82 | $11.40 | 96996 |
| 2021-08-09 | 11.91 | $11.40 | 201600 |
| 2021-08-06 | 11.99 | $11.59 | 102700 |
| 2021-08-05 | 12.06 | $11.57 | 2200 |
| 2021-08-04 | 12.14 | $11.61 | 400000 |
| 2021-08-03 | 12.21 | $11.85 | 405600 |
| 2021-08-02 | 12.27 | $11.32 | 68600 |
| 2021-07-30 | 12.34 | $11.60 | 100100 |
| 2021-07-29 | 12.40 | $11.60 | 240801 |
| 2021-07-28 | 12.46 | $11.91 | 895100 |
| 2021-07-27 | 12.50 | $11.91 | 1.7M |
| 2021-07-26 | 12.54 | $11.91 | 400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.53
2026-07-23
Close Price
$9.40
Vol: 4300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.55
Average
7.90
Maximum
12.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.53 | $9.40 | 4300 |
| 2026-07-22 | 10.64 | $9.40 | 1.3M |
| 2026-07-21 | 10.77 | $9.91 | 4300 |
| 2026-07-20 | 10.87 | $9.91 | 4300 |
| 2026-07-17 | 10.97 | $9.91 | 1000000 |
| 2026-07-16 | 11.08 | $9.90 | — |
| 2026-07-15 | 11.20 | $9.90 | 3.9M |
| 2026-07-14 | 11.34 | $10.95 | 4300 |
| 2026-07-13 | 11.38 | $10.95 | 4300 |
| 2026-07-10 | 11.42 | $10.95 | 9719 |
| 2026-07-09 | 11.47 | $11.20 | 4300 |
| 2026-07-08 | 11.50 | $10.91 | 4300 |
| 2026-07-07 | 11.56 | $10.91 | — |
| 2026-07-06 | 11.63 | $10.91 | 4300 |
| 2026-07-02 | 11.71 | $10.91 | 4300 |
| 2026-07-01 | 11.79 | $10.91 | 4300 |
| 2026-06-30 | 11.89 | $10.91 | 4300 |
| 2026-06-29 | 11.99 | $10.91 | 4300 |
| 2026-06-26 | 12.10 | $10.91 | 41525 |
| 2026-06-25 | 12.23 | $11.42 | 4300 |
| 2026-06-24 | 12.31 | $11.42 | 4300 |
| 2026-06-23 | 12.41 | $11.42 | 18700 |
| 2026-06-22 | 12.51 | $11.46 | 200 |
| 2026-06-18 | 12.62 | $11.46 | 1.2M |
| 2026-06-17 | 12.75 | $12.70 | 200 |
| 2026-06-16 | 12.75 | $12.70 | 200 |
| 2026-06-15 | 12.76 | $12.70 | 400 |
| 2026-06-12 | 12.76 | $12.23 | 300 |
| 2026-06-11 | 12.82 | $12.61 | 200 |
| 2026-06-10 | 12.84 | $12.61 | — |
| 2026-06-09 | 12.87 | $12.61 | — |
| 2026-06-08 | 12.89 | $12.61 | 500 |
| 2026-06-05 | 12.92 | $12.80 | 200 |
| 2026-06-04 | 12.93 | $12.80 | 700 |
| 2026-06-03 | 12.95 | $13.60 | 532500 |
| 2026-06-02 | 12.88 | $13.60 | 1181 |
| 2026-06-01 | 12.80 | $13.60 | 1181 |
| 2026-05-29 | 12.72 | $13.60 | 1181 |
| 2026-05-28 | 12.63 | $13.60 | 1181 |
| 2026-05-27 | 12.53 | $13.60 | 1181 |
| 2026-05-26 | 12.41 | $13.60 | 201700 |
| 2026-05-22 | 12.29 | $13.39 | 6000 |
| 2026-05-21 | 12.17 | $12.59 | 501700 |
| 2026-05-20 | 12.13 | $12.97 | 1.3M |
| 2026-05-19 | 12.04 | $12.50 | 1383 |
| 2026-05-18 | 11.99 | $12.50 | 1383 |
| 2026-05-15 | 11.94 | $12.50 | — |
| 2026-05-14 | 11.88 | $12.50 | 1383 |
| 2026-05-13 | 11.81 | $12.50 | 1400 |
| 2026-05-12 | 11.74 | $12.00 | 5.8M |
| 2026-05-11 | 11.71 | $11.98 | 8600 |
| 2026-05-08 | 11.68 | $11.88 | 300 |
| 2026-05-07 | 11.66 | $11.88 | 2100 |
| 2026-05-06 | 11.64 | $11.88 | 500 |
| 2026-05-05 | 11.61 | $12.10 | 300 |
| 2026-05-04 | 11.56 | $11.76 | 2111 |
| 2026-05-01 | 11.54 | $11.78 | 1000 |
| 2026-04-30 | 11.52 | $11.29 | 300 |
| 2026-04-29 | 11.54 | $11.29 | 300 |
| 2026-04-28 | 11.57 | $11.29 | 300 |
| 2026-04-27 | 11.60 | $11.29 | 500 |
| 2026-04-24 | 11.63 | $11.62 | 300 |
| 2026-04-23 | 11.63 | $11.62 | 300 |
| 2026-04-22 | 11.63 | $11.62 | 300 |
| 2026-04-21 | 11.63 | $11.62 | 300 |
| 2026-04-20 | 11.63 | $11.62 | 4.0M |
| 2026-04-17 | 11.64 | $11.23 | 3242 |
| 2026-04-16 | 11.68 | $11.95 | 1200 |
| 2026-04-15 | 11.65 | $11.95 | 1200 |
| 2026-04-14 | 11.62 | $11.95 | 1200 |
| 2026-04-13 | 11.58 | $11.95 | 1200 |
| 2026-04-10 | 11.54 | $11.95 | 1200 |
| 2026-04-09 | 11.50 | $11.95 | 2410 |
| 2026-04-08 | 11.45 | $11.90 | 1.0M |
| 2026-04-07 | 11.41 | $11.25 | — |
| 2026-04-06 | 11.42 | $11.25 | 1742 |
| 2026-04-02 | 11.44 | $11.25 | 1742 |
| 2026-04-01 | 11.46 | $11.25 | 1742 |
| 2026-03-31 | 11.48 | $11.14 | 11000 |
| 2026-03-30 | 11.52 | $11.70 | 1742 |
| 2026-03-27 | 11.50 | $11.70 | 1742 |
| 2026-03-26 | 11.48 | $11.70 | 1742 |
| 2026-03-25 | 11.46 | $11.70 | 1742 |
| 2026-03-24 | 11.43 | $11.70 | 1742 |
| 2026-03-23 | 11.40 | $11.70 | 1742 |
| 2026-03-20 | 11.37 | $11.70 | 1742 |
| 2026-03-19 | 11.34 | $11.70 | — |
| 2026-03-18 | 11.30 | $11.70 | 840200 |
| 2026-03-17 | 11.26 | $11.40 | 1742 |
| 2026-03-16 | 11.24 | $11.40 | — |
| 2026-03-13 | 11.23 | $11.40 | 1742 |
| 2026-03-12 | 11.21 | $11.40 | 1742 |
| 2026-03-11 | 11.19 | $11.40 | 250307 |
| 2026-03-10 | 11.17 | $11.48 | 10831 |
| 2026-03-09 | 11.13 | $11.26 | 1742 |
| 2026-03-06 | 11.12 | $11.45 | 1742 |
| 2026-03-05 | 11.09 | $11.45 | 1742 |
| 2026-03-04 | 11.05 | $11.45 | 1742 |
| 2026-03-03 | 11.01 | $11.50 | 1742 |
| 2026-03-02 | 10.95 | $11.50 | 1742 |
| 2026-02-27 | 10.90 | $11.50 | 2811 |
| 2026-02-26 | 10.83 | $11.09 | 1500 |
| 2026-02-25 | 10.81 | $10.74 | 1500 |
| 2026-02-24 | 10.81 | $10.74 | 35134 |
| 2026-02-23 | 10.82 | $10.75 | 1500 |
| 2026-02-20 | 10.83 | $10.75 | 202 |
| 2026-02-19 | 10.83 | $11.35 | — |
| 2026-02-18 | 10.78 | $11.35 | — |
| 2026-02-17 | 10.72 | $11.35 | 28138 |
| 2026-02-13 | 10.65 | $11.06 | — |
| 2026-02-12 | 10.61 | $11.06 | — |
| 2026-02-11 | 10.56 | $11.06 | 12340 |
| 2026-02-10 | 10.51 | $11.20 | 203000 |
| 2026-02-09 | 10.44 | $11.26 | 700 |
| 2026-02-06 | 10.35 | $10.81 | 600906 |
| 2026-02-05 | 10.31 | $10.87 | 2000 |
| 2026-02-04 | 10.25 | $10.87 | 7312 |
| 2026-02-03 | 10.18 | $11.00 | 2100 |
| 2026-02-02 | 10.09 | $10.79 | — |
| 2026-01-30 | 10.02 | $10.79 | — |
| 2026-01-29 | 9.94 | $10.79 | 2611 |
| 2026-01-28 | 9.85 | $10.79 | 2611 |
| 2026-01-27 | 9.75 | $10.79 | 3111 |
| 2026-01-26 | 9.64 | $10.25 | 2631 |
| 2026-01-23 | 9.58 | $10.45 | 2600 |
| 2026-01-22 | 9.49 | $9.24 | 350 |
| 2026-01-21 | 9.51 | $9.36 | 350 |
| 2026-01-20 | 9.53 | $9.44 | 421 |
| 2026-01-16 | 9.54 | $9.35 | 202336 |
| 2026-01-15 | 9.56 | $9.44 | 500 |
| 2026-01-14 | 9.57 | $9.44 | 500 |
| 2026-01-13 | 9.58 | $9.44 | 500 |
| 2026-01-12 | 9.60 | $9.44 | 500 |
| 2026-01-09 | 9.62 | $9.44 | 1000000 |
| 2026-01-08 | 9.63 | $9.96 | 500 |
| 2026-01-07 | 9.60 | $9.96 | 7700 |
| 2026-01-06 | 9.56 | $9.51 | 15539 |
| 2026-01-05 | 9.57 | $9.55 | 6437 |
| 2026-01-02 | 9.57 | $9.45 | 2100 |
| 2025-12-31 | 9.58 | $9.57 | 2477 |
| 2025-12-30 | 9.58 | $9.57 | 4700 |
| 2025-12-29 | 9.59 | $9.63 | 402527 |
| 2025-12-26 | 9.58 | $9.63 | 100 |
| 2025-12-24 | 9.58 | $9.63 | — |
| 2025-12-23 | 9.57 | $9.63 | 1000 |
| 2025-12-22 | 9.56 | $9.50 | 100 |
| 2025-12-19 | 9.57 | $9.50 | 100 |
| 2025-12-18 | 9.58 | $9.50 | 100 |
| 2025-12-17 | 9.59 | $9.50 | 100 |
| 2025-12-16 | 9.60 | $9.50 | 100 |
| 2025-12-15 | 9.61 | $9.50 | — |
| 2025-12-12 | 9.62 | $9.50 | 100 |
| 2025-12-11 | 9.63 | $9.77 | 100 |
| 2025-12-10 | 9.61 | $9.77 | 136 |
| 2025-12-09 | 9.60 | $9.65 | 800 |
| 2025-12-08 | 9.59 | $9.72 | 1000 |
| 2025-12-05 | 9.58 | $9.72 | 1000 |
| 2025-12-04 | 9.57 | $9.72 | 1000 |
| 2025-12-03 | 9.55 | $9.72 | 1000 |
| 2025-12-02 | 9.53 | $9.72 | — |
| 2025-12-01 | 9.51 | $9.72 | 12900 |
| 2025-11-28 | 9.49 | $9.29 | 1700 |
| 2025-11-26 | 9.51 | $9.50 | 183 |
| 2025-11-25 | 9.51 | $9.50 | 76700 |
| 2025-11-24 | 9.51 | $9.25 | 183 |
| 2025-11-21 | 9.54 | $9.25 | 183 |
| 2025-11-20 | 9.57 | $9.25 | 300 |
| 2025-11-19 | 9.60 | $9.58 | 39 |
| 2025-11-18 | 9.61 | $9.57 | 462402 |
| 2025-11-17 | 9.61 | $9.73 | 12500 |
| 2025-11-14 | 9.60 | $9.75 | 39 |
| 2025-11-13 | 9.58 | $9.75 | 39 |
| 2025-11-12 | 9.56 | $9.75 | 39 |
| 2025-11-11 | 9.54 | $9.75 | 39 |
| 2025-11-10 | 9.52 | $9.75 | 829 |
| 2025-11-07 | 9.50 | $9.70 | 1300 |
| 2025-11-06 | 9.48 | $9.90 | 500 |
| 2025-11-05 | 9.43 | $9.90 | 500 |
| 2025-11-04 | 9.38 | $9.90 | 3411 |
| 2025-11-03 | 9.33 | $10.25 | 2700 |
| 2025-10-31 | 9.23 | $10.10 | 1536 |
| 2025-10-30 | 9.14 | $9.77 | 680 |
| 2025-10-29 | 9.07 | $9.77 | 680 |
| 2025-10-28 | 9.00 | $9.77 | — |
| 2025-10-27 | 8.92 | $9.77 | 800 |
| 2025-10-24 | 8.83 | $9.21 | — |
| 2025-10-23 | 8.79 | $9.21 | — |
| 2025-10-22 | 8.75 | $9.21 | — |
| 2025-10-21 | 8.70 | $9.21 | — |
| 2025-10-20 | 8.64 | $9.21 | 8815 |
| 2025-10-17 | 8.58 | $9.30 | 2400 |
| 2025-10-16 | 8.51 | $9.65 | — |
| 2025-10-15 | 8.39 | $9.65 | 400100 |
| 2025-10-14 | 8.25 | $9.40 | 2.3M |
| 2025-10-13 | 8.13 | $8.39 | 3 |
| 2025-10-10 | 8.11 | $8.39 | 2800 |
| 2025-10-09 | 8.08 | $8.30 | 801001 |
| 2025-10-08 | 8.05 | $8.49 | 200300 |
| 2025-10-07 | 8.01 | $8.70 | 204800 |
| 2025-10-06 | 7.93 | $7.91 | — |
| 2025-10-03 | 7.94 | $7.91 | — |
| 2025-10-02 | 7.94 | $7.91 | — |
| 2025-10-01 | 7.94 | $7.91 | — |
| 2025-09-30 | 7.95 | $7.91 | — |
| 2025-09-29 | 7.95 | $7.91 | — |
| 2025-09-26 | 7.95 | $7.91 | — |
| 2025-09-25 | 7.96 | $7.91 | 400 |
| 2025-09-24 | 7.96 | $8.15 | 327 |
| 2025-09-23 | 7.94 | $8.53 | 5200 |
| 2025-09-22 | 7.88 | $8.16 | 220 |
| 2025-09-19 | 7.85 | $7.95 | — |
| 2025-09-18 | 7.84 | $7.95 | — |
| 2025-09-17 | 7.83 | $7.95 | — |
| 2025-09-16 | 7.82 | $7.95 | — |
| 2025-09-15 | 7.81 | $7.95 | 200 |
| 2025-09-12 | 7.79 | $7.86 | 1710 |
| 2025-09-11 | 7.78 | $7.79 | 5.5M |
| 2025-09-10 | 7.78 | $7.88 | — |
| 2025-09-09 | 7.77 | $7.88 | — |
| 2025-09-08 | 7.76 | $7.88 | — |
| 2025-09-05 | 7.75 | $7.88 | 2100 |
| 2025-09-04 | 7.73 | $7.68 | — |
| 2025-09-03 | 7.74 | $7.68 | 200 |
| 2025-09-02 | 7.75 | $7.94 | 146 |
| 2025-08-29 | 7.73 | $7.87 | 400 |
| 2025-08-28 | 7.71 | $7.87 | — |
| 2025-08-27 | 7.69 | $7.87 | — |
| 2025-08-26 | 7.67 | $7.87 | — |
| 2025-08-25 | 7.65 | $7.87 | — |
| 2025-08-22 | 7.63 | $7.87 | — |
| 2025-08-21 | 7.61 | $7.87 | 300113 |
| 2025-08-20 | 7.58 | $7.64 | — |
| 2025-08-19 | 7.57 | $7.64 | 324 |
| 2025-08-18 | 7.56 | $7.85 | 622 |
| 2025-08-15 | 7.53 | $7.60 | — |
| 2025-08-14 | 7.53 | $7.60 | 2100 |
| 2025-08-13 | 7.52 | $7.43 | 400 |
| 2025-08-12 | 7.53 | $7.49 | — |
| 2025-08-11 | 7.53 | $7.49 | — |
| 2025-08-08 | 7.54 | $7.49 | 600 |
| 2025-08-07 | 7.54 | $7.45 | — |
| 2025-08-06 | 7.55 | $7.45 | — |
| 2025-08-05 | 7.56 | $7.45 | 500000 |
| 2025-08-04 | 7.58 | $7.16 | — |
| 2025-08-01 | 7.62 | $7.16 | — |
| 2025-07-31 | 7.67 | $7.16 | — |
| 2025-07-30 | 7.72 | $7.16 | 1537 |
| 2025-07-29 | 7.78 | $7.47 | — |
| 2025-07-28 | 7.81 | $7.47 | — |
| 2025-07-25 | 7.85 | $7.47 | — |
| 2025-07-24 | 7.89 | $7.47 | — |
| 2025-07-23 | 7.94 | $7.47 | — |
| 2025-07-22 | 7.98 | $7.47 | — |
| 2025-07-21 | 8.04 | $7.47 | — |
| 2025-07-18 | 8.10 | $7.47 | — |
| 2025-07-17 | 8.16 | $7.47 | — |
| 2025-07-16 | 8.24 | $7.47 | 659400 |
| 2025-07-15 | 8.32 | $7.46 | 600 |
| 2025-07-14 | 8.41 | $8.03 | 118 |
| 2025-07-11 | 8.45 | $8.35 | — |
| 2025-07-10 | 8.46 | $8.35 | — |
| 2025-07-09 | 8.47 | $8.35 | 2200 |
| 2025-07-08 | 8.48 | $8.62 | — |
| 2025-07-07 | 8.47 | $8.62 | 700400 |
| 2025-07-03 | 8.45 | $8.57 | — |
| 2025-07-02 | 8.44 | $8.57 | — |
| 2025-07-01 | 8.43 | $8.57 | — |
| 2025-06-30 | 8.41 | $8.57 | 43700 |
| 2025-06-27 | 8.40 | $8.57 | 200 |
| 2025-06-26 | 8.38 | $8.33 | — |
| 2025-06-25 | 8.38 | $8.33 | 1125 |
| 2025-06-24 | 8.39 | $8.19 | — |
| 2025-06-23 | 8.41 | $8.19 | — |
| 2025-06-20 | 8.43 | $8.19 | — |
| 2025-06-18 | 8.46 | $8.19 | 447 |
| 2025-06-17 | 8.49 | $8.35 | — |
| 2025-06-16 | 8.50 | $8.35 | — |
| 2025-06-13 | 8.52 | $8.35 | 5.0M |
| 2025-06-12 | 8.54 | $8.48 | — |
| 2025-06-11 | 8.54 | $8.48 | 430 |
| 2025-06-10 | 8.55 | $8.47 | 5230 |
| 2025-06-09 | 8.56 | $8.27 | 500 |
| 2025-06-06 | 8.59 | $8.62 | — |
| 2025-06-05 | 8.58 | $8.62 | — |
| 2025-06-04 | 8.58 | $8.62 | 434 |
| 2025-06-03 | 8.57 | $8.47 | — |
| 2025-06-02 | 8.58 | $8.47 | — |
| 2025-05-30 | 8.60 | $8.47 | 550000 |
| 2025-05-29 | 8.61 | $9.00 | — |
| 2025-05-28 | 8.57 | $9.00 | — |
| 2025-05-27 | 8.52 | $9.00 | — |
| 2025-05-23 | 8.47 | $9.00 | — |
| 2025-05-22 | 8.42 | $9.00 | — |
| 2025-05-21 | 8.36 | $9.00 | 400 |
| 2025-05-20 | 8.29 | $8.58 | 4500 |
| 2025-05-19 | 8.26 | $8.59 | — |
| 2025-05-16 | 8.22 | $8.59 | 240 |
| 2025-05-15 | 8.18 | $8.40 | 900 |
| 2025-05-14 | 8.16 | $8.40 | 5419 |
| 2025-05-13 | 8.14 | $8.38 | — |
| 2025-05-12 | 8.11 | $8.38 | 100 |
| 2025-05-09 | 8.08 | $7.96 | 819 |
| 2025-05-08 | 8.10 | $8.32 | — |
| 2025-05-07 | 8.07 | $8.32 | 6925 |
| 2025-05-06 | 8.05 | $8.39 | — |
| 2025-05-05 | 8.01 | $8.39 | — |
| 2025-05-02 | 7.97 | $8.39 | — |
| 2025-05-01 | 7.93 | $8.39 | 100 |
| 2025-04-30 | 7.88 | $8.51 | — |
| 2025-04-29 | 7.81 | $8.51 | 500 |
| 2025-04-28 | 7.74 | $8.27 | — |
| 2025-04-25 | 7.68 | $8.27 | 600 |
| 2025-04-24 | 7.62 | $8.10 | — |
| 2025-04-23 | 7.57 | $8.10 | 400 |
| 2025-04-22 | 7.51 | $8.40 | 302800 |
| 2025-04-21 | 7.42 | $7.76 | 821 |
| 2025-04-17 | 7.38 | $7.90 | 300 |
| 2025-04-16 | 7.33 | $6.80 | — |
| 2025-04-15 | 7.38 | $6.80 | — |
| 2025-04-14 | 7.44 | $6.80 | — |
| 2025-04-11 | 7.51 | $6.80 | — |
| 2025-04-10 | 7.59 | $6.80 | 429 |
| 2025-04-09 | 7.67 | $6.73 | — |
| 2025-04-08 | 7.77 | $6.73 | 309 |
| 2025-04-07 | 7.88 | $6.81 | 2200 |
| 2025-04-04 | 7.99 | $7.43 | — |
| 2025-04-03 | 8.05 | $7.43 | — |
| 2025-04-02 | 8.11 | $7.43 | 3000 |
| 2025-04-01 | 8.18 | $7.87 | 180000 |
| 2025-03-31 | 8.22 | $8.25 | — |
| 2025-03-28 | 8.21 | $8.25 | — |
| 2025-03-27 | 8.21 | $8.25 | — |
| 2025-03-26 | 8.21 | $8.25 | — |
| 2025-03-25 | 8.20 | $8.25 | — |
| 2025-03-24 | 8.20 | $8.25 | — |
| 2025-03-21 | 8.19 | $8.25 | — |
| 2025-03-20 | 8.18 | $8.25 | 1.1M |
| 2025-03-19 | 8.18 | $8.31 | — |
| 2025-03-18 | 8.16 | $8.31 | — |
| 2025-03-17 | 8.15 | $8.31 | 4247 |
| 2025-03-14 | 8.13 | $7.68 | — |
| 2025-03-13 | 8.18 | $7.68 | 87631 |
| 2025-03-12 | 8.23 | $7.86 | 270917 |
| 2025-03-11 | 8.27 | $8.66 | — |
| 2025-03-10 | 8.23 | $8.66 | — |
| 2025-03-07 | 8.18 | $8.66 | 1100 |
| 2025-03-06 | 8.13 | $8.63 | — |
| 2025-03-05 | 8.08 | $8.63 | 96900 |
| 2025-03-04 | 8.02 | $8.40 | — |
| 2025-03-03 | 7.98 | $8.40 | 600 |
| 2025-02-28 | 7.94 | $8.24 | — |
| 2025-02-27 | 7.90 | $8.24 | — |
| 2025-02-26 | 7.87 | $8.24 | 400308 |
| 2025-02-25 | 7.83 | $8.25 | 162000 |
| 2025-02-24 | 7.79 | $7.96 | 1000 |
| 2025-02-21 | 7.77 | $7.70 | — |
| 2025-02-20 | 7.77 | $7.70 | — |
| 2025-02-19 | 7.78 | $7.70 | — |
| 2025-02-18 | 7.79 | $7.70 | 200 |
| 2025-02-14 | 7.80 | $7.75 | — |
| 2025-02-13 | 7.80 | $7.75 | — |
| 2025-02-12 | 7.81 | $7.75 | — |
| 2025-02-11 | 7.82 | $7.75 | 6100 |
| 2025-02-10 | 7.82 | $7.58 | 200 |
| 2025-02-07 | 7.85 | $7.48 | — |
| 2025-02-06 | 7.89 | $7.48 | 1430 |
| 2025-02-05 | 7.93 | $7.55 | — |
| 2025-02-04 | 7.97 | $7.55 | 600 |
| 2025-02-03 | 8.02 | $7.75 | — |
| 2025-01-31 | 8.04 | $7.75 | — |
| 2025-01-30 | 8.07 | $7.75 | — |
| 2025-01-29 | 8.11 | $7.75 | — |
| 2025-01-28 | 8.15 | $7.75 | — |
| 2025-01-27 | 8.19 | $7.75 | — |
| 2025-01-24 | 8.23 | $7.75 | 128900 |
| 2025-01-23 | 8.29 | $8.80 | 900 |
| 2025-01-22 | 8.23 | $8.76 | 100 |
| 2025-01-21 | 8.18 | $8.32 | 500900 |
| 2025-01-17 | 8.16 | $8.30 | — |
| 2025-01-16 | 8.15 | $8.30 | — |
| 2025-01-15 | 8.13 | $8.30 | 200 |
| 2025-01-14 | 8.11 | $8.21 | — |
| 2025-01-13 | 8.10 | $8.21 | — |
| 2025-01-10 | 8.09 | $8.21 | 19001 |
| 2025-01-08 | 8.08 | $8.00 | — |
| 2025-01-07 | 8.09 | $8.00 | — |
| 2025-01-06 | 8.10 | $8.00 | 400000 |
| 2025-01-03 | 8.11 | $8.15 | — |
| 2025-01-02 | 8.10 | $8.15 | 907837 |
| 2024-12-31 | 8.10 | $8.06 | — |
| 2024-12-30 | 8.10 | $8.06 | — |
| 2024-12-27 | 8.10 | $8.06 | — |
| 2024-12-26 | 8.11 | $8.06 | — |
| 2024-12-24 | 8.11 | $8.06 | — |
| 2024-12-23 | 8.12 | $8.06 | — |
| 2024-12-20 | 8.12 | $8.06 | — |
| 2024-12-19 | 8.13 | $8.06 | 1100 |
| 2024-12-18 | 8.14 | $8.28 | 200000 |
| 2024-12-17 | 8.12 | $8.14 | — |
| 2024-12-16 | 8.12 | $8.14 | — |
| 2024-12-13 | 8.12 | $8.14 | 17700 |
| 2024-12-12 | 8.12 | $8.04 | 1100 |
| 2024-12-11 | 8.13 | $8.20 | — |
| 2024-12-10 | 8.12 | $8.20 | 3500 |
| 2024-12-09 | 8.11 | $8.18 | — |
| 2024-12-06 | 8.10 | $8.18 | — |
| 2024-12-05 | 8.10 | $8.18 | — |
| 2024-12-04 | 8.09 | $8.18 | — |
| 2024-12-03 | 8.08 | $8.18 | 108600 |
| 2024-12-02 | 8.07 | $8.20 | 26914 |
| 2024-11-29 | 8.05 | $8.00 | — |
| 2024-11-27 | 8.06 | $8.00 | — |
| 2024-11-26 | 8.06 | $8.00 | — |
| 2024-11-25 | 8.07 | $8.00 | — |
| 2024-11-22 | 8.08 | $8.00 | 200 |
| 2024-11-21 | 8.09 | $7.94 | 900 |
| 2024-11-20 | 8.10 | $8.17 | — |
| 2024-11-19 | 8.09 | $8.17 | — |
| 2024-11-18 | 8.08 | $8.17 | 608 |
| 2024-11-15 | 8.08 | $8.00 | — |
| 2024-11-14 | 8.08 | $8.00 | — |
| 2024-11-13 | 8.09 | $8.00 | — |
| 2024-11-12 | 8.10 | $8.00 | — |
| 2024-11-11 | 8.11 | $8.00 | 600 |
| 2024-11-08 | 8.13 | $8.00 | — |
| 2024-11-07 | 8.14 | $8.00 | — |
| 2024-11-06 | 8.15 | $8.00 | — |
| 2024-11-05 | 8.17 | $8.00 | 1306 |
| 2024-11-04 | 8.19 | $8.50 | — |
| 2024-11-01 | 8.15 | $8.50 | — |
| 2024-10-31 | 8.12 | $8.50 | — |
| 2024-10-30 | 8.08 | $8.50 | — |
| 2024-10-29 | 8.03 | $8.50 | — |
| 2024-10-28 | 7.98 | $8.50 | — |
| 2024-10-25 | 7.93 | $8.50 | — |
| 2024-10-24 | 7.87 | $8.50 | 225110 |
| 2024-10-23 | 7.80 | $8.50 | — |
| 2024-10-22 | 7.73 | $8.50 | — |
| 2024-10-21 | 7.65 | $8.50 | 1024 |
| 2024-10-18 | 7.56 | $8.36 | 1.2M |
| 2024-10-17 | 7.47 | $8.36 | 620750 |
| 2024-10-16 | 7.38 | $8.36 | 120610 |
| 2024-10-15 | 7.28 | $7.50 | 1400 |
| 2024-10-14 | 7.25 | $7.50 | 621 |
| 2024-10-11 | 7.23 | $7.16 | 150100 |
| 2024-10-10 | 7.24 | $7.16 | 238 |
| 2024-10-09 | 7.24 | $7.04 | 80500 |
| 2024-10-08 | 7.27 | $7.04 | 45700 |
| 2024-10-07 | 7.29 | $7.04 | 10900 |
| 2024-10-04 | 7.32 | $7.04 | 7746 |
| 2024-10-03 | 7.34 | $7.22 | — |
| 2024-10-02 | 7.36 | $7.22 | — |
| 2024-10-01 | 7.37 | $7.22 | 1500 |
| 2024-09-30 | 7.39 | $7.74 | 647 |
| 2024-09-27 | 7.35 | $7.71 | 500 |
| 2024-09-26 | 7.31 | $7.72 | — |
| 2024-09-25 | 7.27 | $7.72 | 660000 |
| 2024-09-24 | 7.22 | $7.35 | — |
| 2024-09-23 | 7.21 | $7.35 | — |
| 2024-09-20 | 7.19 | $7.35 | — |
| 2024-09-19 | 7.18 | $7.35 | 200 |
| 2024-09-18 | 7.16 | $7.30 | — |
| 2024-09-17 | 7.15 | $7.30 | 242 |
| 2024-09-16 | 7.13 | $7.40 | 1000000 |
| 2024-09-13 | 7.10 | $7.23 | — |
| 2024-09-12 | 7.09 | $7.23 | 882300 |
| 2024-09-11 | 7.07 | $7.24 | — |
| 2024-09-10 | 7.05 | $7.24 | 500500 |
| 2024-09-09 | 7.04 | $7.25 | 803000 |
| 2024-09-06 | 7.01 | $7.05 | 120 |
| 2024-09-05 | 7.01 | $7.38 | 1.2M |
| 2024-09-04 | 6.97 | $7.32 | 150128 |
| 2024-09-03 | 6.93 | $7.25 | — |
| 2024-08-30 | 6.90 | $7.25 | — |
| 2024-08-29 | 6.86 | $7.25 | — |
| 2024-08-28 | 6.82 | $7.25 | — |
| 2024-08-27 | 6.78 | $7.25 | 450000 |
| 2024-08-26 | 6.73 | $7.25 | 240000 |
| 2024-08-23 | 6.67 | $7.25 | 401200 |
| 2024-08-22 | 6.61 | $6.74 | 1000000 |
| 2024-08-21 | 6.60 | $6.74 | 900000 |
| 2024-08-20 | 6.58 | $6.74 | 200000 |
| 2024-08-19 | 6.57 | $6.74 | 390000 |
| 2024-08-16 | 6.55 | $6.74 | 485000 |
| 2024-08-15 | 6.53 | $6.74 | 2545 |
| 2024-08-14 | 6.50 | $6.80 | 580000 |
| 2024-08-13 | 6.47 | $6.80 | 11141 |
| 2024-08-12 | 6.44 | $6.75 | 400320 |
| 2024-08-09 | 6.41 | $6.70 | 204700 |
| 2024-08-08 | 6.38 | $6.15 | 600 |
| 2024-08-07 | 6.40 | $6.15 | 150300 |
| 2024-08-06 | 6.43 | $6.15 | 225150 |
| 2024-08-05 | 6.46 | $6.15 | 300 |
| 2024-08-02 | 6.49 | $6.55 | 262575 |
| 2024-08-01 | 6.48 | $6.55 | 300000 |
| 2024-07-31 | 6.47 | $6.55 | 3.6M |
| 2024-07-30 | 6.47 | $6.70 | 2.4M |
| 2024-07-29 | 6.44 | $6.70 | 1.7M |
| 2024-07-26 | 6.41 | $6.30 | 1.3M |
| 2024-07-25 | 6.43 | $6.30 | 6000 |
| 2024-07-24 | 6.44 | $6.63 | 761000 |
| 2024-07-23 | 6.42 | $6.63 | 480500 |
| 2024-07-22 | 6.40 | $6.63 | 303 |
| 2024-07-19 | 6.37 | $6.64 | 340250 |
| 2024-07-18 | 6.34 | $6.64 | 19100 |
| 2024-07-17 | 6.31 | $6.65 | 200000 |
| 2024-07-16 | 6.28 | $6.65 | 2.0M |
| 2024-07-15 | 6.24 | $6.65 | 130 |
| 2024-07-12 | 6.19 | $6.67 | 434 |
| 2024-07-11 | 6.14 | $6.20 | 3916 |
| 2024-07-10 | 6.14 | $6.45 | 400408 |
| 2024-07-09 | 6.10 | $6.39 | 2.0M |
| 2024-07-08 | 6.07 | $6.42 | 3100 |
| 2024-07-05 | 6.04 | $6.10 | — |
| 2024-07-03 | 6.03 | $6.10 | — |
| 2024-07-02 | 6.02 | $6.10 | 1.1M |
| 2024-07-01 | 6.01 | $6.10 | 575000 |
| 2024-06-28 | 6.01 | $6.10 | 337500 |
| 2024-06-27 | 6.00 | $6.10 | 218750 |
| 2024-06-26 | 5.98 | $6.10 | 159375 |
| 2024-06-25 | 5.97 | $6.10 | 100000 |
| 2024-06-24 | 5.96 | $6.10 | 10923 |
| 2024-06-21 | 5.94 | $5.90 | 55000 |
| 2024-06-20 | 5.95 | $5.90 | 1034 |
| 2024-06-18 | 5.95 | $5.85 | 1721 |
| 2024-06-17 | 5.97 | $5.92 | 11831 |
| 2024-06-14 | 5.97 | $5.92 | 32500 |
| 2024-06-13 | 5.98 | $5.92 | 200 |
| 2024-06-12 | 5.98 | $6.13 | 801000 |
| 2024-06-11 | 5.97 | $6.08 | 500200 |
| 2024-06-10 | 5.95 | $6.18 | 5121 |
| 2024-06-07 | 5.93 | $6.30 | 250626 |
| 2024-06-06 | 5.89 | $6.30 | 21250 |
| 2024-06-05 | 5.85 | $6.30 | 600 |
| 2024-06-04 | 5.80 | $6.26 | 11900 |
| 2024-06-03 | 5.75 | $6.20 | 400 |
| 2024-05-31 | 5.70 | $6.08 | 2017 |
| 2024-05-30 | 5.66 | $5.99 | 623 |
| 2024-05-29 | 5.63 | $5.94 | 4.8M |
| 2024-05-28 | 5.60 | $5.95 | 7.0M |
| 2024-05-24 | 5.56 | $5.96 | 10000 |
| 2024-05-23 | 5.52 | $5.96 | — |
| 2024-05-22 | 5.47 | $5.96 | 2400 |
| 2024-05-21 | 5.42 | $5.58 | — |
| 2024-05-20 | 5.40 | $5.58 | — |
| 2024-05-17 | 5.39 | $5.58 | 800 |
| 2024-05-16 | 5.36 | $5.67 | — |
| 2024-05-15 | 5.33 | $5.67 | 600000 |
| 2024-05-14 | 5.30 | $5.68 | 200205 |
| 2024-05-13 | 5.26 | $5.10 | — |
| 2024-05-10 | 5.27 | $5.10 | — |
| 2024-05-09 | 5.29 | $5.10 | 7100 |
| 2024-05-08 | 5.31 | $5.33 | 2901 |
| 2024-05-07 | 5.31 | $5.41 | — |
| 2024-05-06 | 5.30 | $5.41 | — |
| 2024-05-03 | 5.29 | $5.41 | — |
| 2024-05-02 | 5.27 | $5.41 | — |
| 2024-05-01 | 5.26 | $5.41 | — |
| 2024-04-30 | 5.24 | $5.41 | — |
| 2024-04-29 | 5.23 | $5.41 | — |
| 2024-04-26 | 5.21 | $5.41 | 107 |
| 2024-04-25 | 5.19 | $5.18 | — |
| 2024-04-24 | 5.19 | $5.18 | 15800 |
| 2024-04-23 | 5.19 | $5.18 | 8400 |
| 2024-04-22 | 5.19 | $5.18 | 300 |
| 2024-04-19 | 5.19 | $4.92 | 1000 |
| 2024-04-18 | 5.22 | $4.92 | 375500 |
| 2024-04-17 | 5.25 | $4.92 | 1.5M |
| 2024-04-16 | 5.28 | $5.25 | 151100 |
| 2024-04-15 | 5.29 | $5.11 | 750000 |
| 2024-04-12 | 5.31 | $5.11 | 875000 |
| 2024-04-11 | 5.33 | $5.11 | 937500 |
| 2024-04-10 | 5.35 | $5.11 | 200 |
| 2024-04-09 | 5.37 | $5.32 | 3100 |
| 2024-04-08 | 5.38 | $5.09 | 1.5M |
| 2024-04-05 | 5.41 | $5.31 | 1000000 |
| 2024-04-04 | 5.42 | $5.31 | 1500 |
| 2024-04-03 | 5.43 | $5.38 | 501800 |
| 2024-04-02 | 5.44 | $5.38 | 685800 |
| 2024-04-01 | 5.45 | $5.40 | 704 |
| 2024-03-28 | 5.45 | $5.46 | 252700 |
| 2024-03-27 | 5.45 | $5.46 | 1111 |
| 2024-03-26 | 5.45 | $5.37 | 128150 |
| 2024-03-25 | 5.46 | $5.37 | 65875 |
| 2024-03-22 | 5.47 | $5.37 | 3800 |
| 2024-03-21 | 5.48 | $5.42 | 3600 |
| 2024-03-20 | 5.48 | $5.42 | 2500 |
| 2024-03-19 | 5.49 | $5.42 | 7000 |
| 2024-03-18 | 5.49 | $5.30 | 305300 |
| 2024-03-15 | 5.51 | $5.70 | 1950 |
| 2024-03-14 | 5.50 | $5.70 | 1675 |
| 2024-03-13 | 5.47 | $5.54 | 1400 |
| 2024-03-12 | 5.47 | $5.70 | 4000 |
| 2024-03-11 | 5.44 | $5.54 | 22000 |
| 2024-03-08 | 5.43 | $5.53 | 750 |
| 2024-03-07 | 5.42 | $5.53 | 333 |
| 2024-03-06 | 5.41 | $5.42 | 425 |
| 2024-03-05 | 5.41 | $5.42 | 262 |
| 2024-03-04 | 5.41 | $5.42 | 100 |
| 2024-03-01 | 5.41 | $5.42 | 1415 |
| 2024-02-29 | 5.41 | $5.45 | 6600 |
| 2024-02-28 | 5.40 | $5.45 | — |
| 2024-02-27 | 5.40 | $5.45 | 680245 |
| 2024-02-26 | 5.39 | $5.45 | 1.5M |
| 2024-02-23 | 5.38 | $5.17 | — |
| 2024-02-22 | 5.41 | $5.17 | — |
| 2024-02-21 | 5.43 | $5.17 | — |
| 2024-02-20 | 5.46 | $5.17 | — |
| 2024-02-16 | 5.49 | $5.17 | — |
| 2024-02-15 | 5.52 | $5.17 | — |
| 2024-02-14 | 5.56 | $5.17 | 700649 |
| 2024-02-13 | 5.60 | $5.39 | — |
| 2024-02-12 | 5.62 | $5.39 | — |
| 2024-02-09 | 5.65 | $5.39 | 2130 |
| 2024-02-08 | 5.68 | $5.31 | 200 |
| 2024-02-07 | 5.71 | $5.39 | — |
| 2024-02-06 | 5.75 | $5.39 | 1900 |
| 2024-02-05 | 5.79 | $5.43 | — |
| 2024-02-02 | 5.82 | $5.43 | 400 |
| 2024-02-01 | 5.86 | $5.67 | 3600 |
| 2024-01-31 | 5.88 | $5.67 | 1500 |
| 2024-01-30 | 5.91 | $5.78 | 26800 |
| 2024-01-29 | 5.92 | $5.78 | 38400 |
| 2024-01-26 | 5.94 | $5.78 | 100 |
| 2024-01-25 | 5.95 | $5.70 | 44200 |
| 2024-01-24 | 5.98 | $5.70 | 453100 |
| 2024-01-23 | 6.01 | $5.74 | 50000 |
| 2024-01-22 | 6.04 | $5.74 | 419 |
| 2024-01-19 | 6.07 | $5.83 | 400742 |
| 2024-01-18 | 6.09 | $6.21 | 550000 |
| 2024-01-17 | 6.08 | $6.21 | 200000 |
| 2024-01-16 | 6.06 | $6.21 | 101100 |
| 2024-01-12 | 6.05 | $6.21 | 2200 |
| 2024-01-11 | 6.03 | $6.20 | 51650 |
| 2024-01-10 | 6.01 | $6.20 | 100 |
| 2024-01-09 | 6.00 | $6.19 | 100 |
| 2024-01-08 | 5.97 | $6.18 | 2200 |
| 2024-01-05 | 5.95 | $6.18 | 910800 |
| 2024-01-04 | 5.93 | $6.08 | 2200 |
| 2024-01-03 | 5.91 | $6.08 | 802 |
| 2024-01-02 | 5.90 | $6.20 | 35000 |
| 2023-12-29 | 5.86 | $6.34 | 2250 |
| 2023-12-28 | 5.81 | $6.34 | 1500 |
| 2023-12-27 | 5.76 | $6.15 | 2300 |
| 2023-12-26 | 5.72 | $6.15 | 52050 |
| 2023-12-22 | 5.67 | $6.15 | 600 |
| 2023-12-21 | 5.62 | $6.01 | 76925 |
| 2023-12-20 | 5.58 | $6.01 | 3200 |
| 2023-12-19 | 5.54 | $6.10 | 117 |
| 2023-12-18 | 5.48 | $6.07 | 89362 |
| 2023-12-15 | 5.41 | $6.07 | 101800 |
| 2023-12-14 | 5.34 | $6.07 | 2213 |
| 2023-12-13 | 5.27 | $5.80 | 7220 |
| 2023-12-12 | 5.21 | $5.68 | 2200 |
| 2023-12-11 | 5.16 | $5.68 | 2740 |
| 2023-12-08 | 5.11 | $5.69 | 6011 |
| 2023-12-07 | 5.05 | $5.65 | 1.9M |
| 2023-12-06 | 4.98 | $5.65 | 301 |
| 2023-12-05 | 4.91 | $5.42 | 1.6M |
| 2023-12-04 | 4.86 | $5.23 | 812700 |
| 2023-12-01 | 4.82 | $5.03 | 100 |
| 2023-11-30 | 4.80 | $4.86 | 5000 |
| 2023-11-29 | 4.79 | $4.98 | 300 |
| 2023-11-28 | 4.77 | $4.88 | 1.7M |
| 2023-11-27 | 4.76 | $4.88 | 2000 |
| 2023-11-24 | 4.75 | $4.88 | 1.6M |
| 2023-11-22 | 4.73 | $4.88 | 1.6M |
| 2023-11-21 | 4.72 | $4.88 | 1.5M |
| 2023-11-20 | 4.70 | $4.88 | 1.5M |
| 2023-11-17 | 4.68 | $4.88 | 1.7M |
| 2023-11-16 | 4.66 | $4.88 | 1000000 |
| 2023-11-15 | 4.64 | $4.82 | 1.7M |
| 2023-11-14 | 4.62 | $4.82 | 3121 |
| 2023-11-13 | 4.60 | $4.68 | 1.8M |
| 2023-11-10 | 4.59 | $4.68 | 906250 |
| 2023-11-09 | 4.58 | $4.68 | 10300 |
| 2023-11-08 | 4.57 | $4.55 | 2948 |
| 2023-11-07 | 4.57 | $4.63 | 12500 |
| 2023-11-06 | 4.56 | $4.63 | 7150 |
| 2023-11-03 | 4.56 | $4.63 | 100 |
| 2023-11-02 | 4.55 | $4.33 | 4475 |
| 2023-11-01 | 4.57 | $4.33 | 1800 |
| 2023-10-31 | 4.60 | $4.33 | 2750 |
| 2023-10-30 | 4.62 | $4.33 | 3225 |
| 2023-10-27 | 4.66 | $4.33 | 802000 |
| 2023-10-26 | 4.69 | $4.52 | 3700 |
| 2023-10-25 | 4.71 | $4.52 | 96850 |
| 2023-10-24 | 4.73 | $4.52 | 190000 |
| 2023-10-23 | 4.75 | $4.52 | 200 |
| 2023-10-20 | 4.77 | $4.60 | 500000 |
| 2023-10-19 | 4.79 | $4.60 | 330250 |
| 2023-10-18 | 4.81 | $4.60 | 245375 |
| 2023-10-17 | 4.83 | $4.60 | 1033 |
| 2023-10-16 | 4.86 | $4.78 | 200 |
| 2023-10-13 | 4.87 | $4.87 | 7000 |
| 2023-10-12 | 4.87 | $4.72 | 160500 |
| 2023-10-11 | 4.88 | $4.72 | 204 |
| 2023-10-10 | 4.90 | $4.94 | 405 |
| 2023-10-09 | 4.89 | $4.75 | 96050 |
| 2023-10-06 | 4.91 | $4.75 | 63825 |
| 2023-10-05 | 4.92 | $4.75 | 47712 |
| 2023-10-04 | 4.94 | $4.75 | 500 |
| 2023-10-03 | 4.96 | $4.83 | 19117 |
| 2023-10-02 | 4.98 | $4.80 | 31600 |
| 2023-09-29 | 5.00 | $4.80 | 23250 |
| 2023-09-28 | 5.02 | $4.80 | 11920 |
| 2023-09-27 | 5.04 | $5.03 | 14900 |
| 2023-09-26 | 5.04 | $5.03 | — |
| 2023-09-25 | 5.04 | $5.03 | 130505 |
| 2023-09-22 | 5.04 | $5.04 | — |
| 2023-09-21 | 5.04 | $5.04 | — |
| 2023-09-20 | 5.04 | $5.04 | — |
| 2023-09-19 | 5.04 | $5.04 | — |
| 2023-09-18 | 5.05 | $5.04 | 10700 |
| 2023-09-15 | 5.05 | $4.98 | — |
| 2023-09-14 | 5.05 | $4.98 | 3300 |
| 2023-09-13 | 5.06 | $5.07 | 500 |
| 2023-09-12 | 5.06 | $5.14 | — |
| 2023-09-11 | 5.05 | $5.14 | — |
| 2023-09-08 | 5.04 | $5.14 | — |
| 2023-09-07 | 5.03 | $5.14 | 1500 |
| 2023-09-06 | 5.02 | $5.14 | — |
| 2023-09-05 | 5.01 | $5.14 | 2015 |
| 2023-09-01 | 4.99 | $5.07 | — |
| 2023-08-31 | 4.98 | $5.07 | — |
| 2023-08-30 | 4.98 | $5.07 | 5000 |
| 2023-08-29 | 4.97 | $4.96 | — |
| 2023-08-28 | 4.97 | $4.96 | — |
| 2023-08-25 | 4.97 | $4.96 | — |
| 2023-08-24 | 4.97 | $4.96 | — |
| 2023-08-23 | 4.97 | $4.96 | 360500 |
| 2023-08-22 | 4.97 | $4.90 | 504 |
| 2023-08-21 | 4.98 | $4.90 | — |
| 2023-08-18 | 4.98 | $4.90 | — |
| 2023-08-17 | 4.99 | $4.90 | 4000 |
| 2023-08-16 | 5.00 | $4.85 | 1000 |
| 2023-08-15 | 5.02 | $4.90 | 120 |
| 2023-08-14 | 5.03 | $4.85 | — |
| 2023-08-11 | 5.05 | $4.85 | 5200 |
| 2023-08-10 | 5.07 | $5.00 | 7000 |
| 2023-08-09 | 5.08 | $5.00 | 6500 |
| 2023-08-08 | 5.09 | $5.00 | 6000 |
| 2023-08-07 | 5.09 | $5.00 | 9450 |
| 2023-08-04 | 5.10 | $5.00 | 11175 |
| 2023-08-03 | 5.12 | $5.00 | 12900 |
| 2023-08-02 | 5.13 | $5.00 | 100 |
| 2023-08-01 | 5.14 | $5.00 | 1138 |
| 2023-07-31 | 5.16 | $5.07 | 2150 |
| 2023-07-28 | 5.17 | $5.07 | 3175 |
| 2023-07-27 | 5.18 | $5.07 | 3687 |
| 2023-07-26 | 5.19 | $5.07 | 3943 |
| 2023-07-25 | 5.20 | $5.07 | 4071 |
| 2023-07-24 | 5.21 | $5.07 | 4200 |
| 2023-07-21 | 5.23 | $5.07 | 102300 |
| 2023-07-20 | 5.24 | $5.07 | 900 |
| 2023-07-19 | 5.26 | $5.08 | 433 |
| 2023-07-18 | 5.28 | $4.95 | 200400 |
| 2023-07-17 | 5.32 | $4.95 | 2000 |
| 2023-07-14 | 5.36 | $5.14 | 4719 |
| 2023-07-13 | 5.38 | $5.73 | 500100 |
| 2023-07-12 | 5.34 | $5.73 | 200 |
| 2023-07-11 | 5.30 | $5.43 | 1200 |
| 2023-07-10 | 5.29 | $5.30 | 256000 |
| 2023-07-07 | 5.28 | $5.30 | 1.5M |
| 2023-07-06 | 5.28 | $5.30 | 600 |
| 2023-07-05 | 5.28 | $5.42 | 249 |
| 2023-07-03 | 5.27 | $5.38 | 133950 |
| 2023-06-30 | 5.26 | $5.38 | 2100 |
| 2023-06-29 | 5.24 | $5.35 | 3745 |
| 2023-06-28 | 5.23 | $5.21 | 11900 |
| 2023-06-27 | 5.23 | $5.21 | 10450 |
| 2023-06-26 | 5.24 | $5.21 | 9725 |
| 2023-06-23 | 5.24 | $5.21 | 9362 |
| 2023-06-22 | 5.24 | $5.21 | 9181 |
| 2023-06-21 | 5.24 | $5.21 | 16000 |
| 2023-06-20 | 5.25 | $5.31 | 6124 |
| 2023-06-16 | 5.24 | $5.25 | 9090 |
| 2023-06-15 | 5.24 | $5.25 | 3200 |
| 2023-06-14 | 5.24 | $5.30 | 9000 |
| 2023-06-13 | 5.23 | $5.30 | 1230 |
| 2023-06-12 | 5.23 | $5.25 | 31350 |
| 2023-06-09 | 5.22 | $5.25 | 504044 |
| 2023-06-08 | 5.22 | $5.20 | 21100 |
| 2023-06-07 | 5.22 | $5.15 | 11200 |
| 2023-06-06 | 5.23 | $5.30 | 2421 |
| 2023-06-05 | 5.22 | $5.20 | 747 |
| 2023-06-02 | 5.22 | $5.11 | 53700 |
| 2023-06-01 | 5.24 | $5.11 | 2300 |
| 2023-05-31 | 5.25 | $5.11 | 103650 |
| 2023-05-30 | 5.26 | $5.11 | 154325 |
| 2023-05-26 | 5.28 | $5.11 | 205000 |
| 2023-05-25 | 5.30 | $5.11 | 618 |
| 2023-05-24 | 5.32 | $5.12 | 100 |
| 2023-05-23 | 5.34 | $5.35 | 105400 |
| 2023-05-22 | 5.34 | $5.35 | 813 |
| 2023-05-19 | 5.34 | $5.18 | 5800 |
| 2023-05-18 | 5.35 | $5.18 | — |
| 2023-05-17 | 5.37 | $5.18 | — |
| 2023-05-16 | 5.39 | $5.18 | — |
| 2023-05-15 | 5.41 | $5.18 | 469300 |
| 2023-05-12 | 5.44 | $5.18 | 701050 |
| 2023-05-11 | 5.47 | $5.18 | 243 |
| 2023-05-10 | 5.50 | $5.38 | 816925 |
| 2023-05-09 | 5.51 | $5.38 | 14600 |
| 2023-05-08 | 5.52 | $5.53 | 5200 |
| 2023-05-05 | 5.52 | $5.50 | 874862 |
| 2023-05-04 | 5.52 | $5.50 | 903831 |
| 2023-05-03 | 5.53 | $5.50 | 932800 |
| 2023-05-02 | 5.53 | $5.50 | 59300 |
| 2023-05-01 | 5.53 | $5.50 | 4115 |
| 2023-04-28 | 5.53 | $5.40 | 36600 |
| 2023-04-27 | 5.55 | $5.40 | 990119 |
| 2023-04-26 | 5.56 | $5.32 | 6200 |
| 2023-04-25 | 5.59 | $5.32 | 11300 |
| 2023-04-24 | 5.62 | $5.32 | 13850 |
| 2023-04-21 | 5.65 | $5.32 | 16400 |
| 2023-04-20 | 5.68 | $5.32 | 2231 |
| 2023-04-19 | 5.72 | $5.73 | 136200 |
| 2023-04-18 | 5.72 | $5.73 | 1000 |
| 2023-04-17 | 5.72 | $5.90 | 196100 |
| 2023-04-14 | 5.70 | $5.90 | 256000 |
| 2023-04-13 | 5.68 | $5.90 | — |
| 2023-04-12 | 5.66 | $5.90 | 228000 |
| 2023-04-11 | 5.63 | $5.90 | 4100 |
| 2023-04-10 | 5.60 | $5.89 | 214000 |
| 2023-04-06 | 5.57 | $5.89 | 343 |
| 2023-04-05 | 5.54 | $5.79 | 315346 |
| 2023-04-04 | 5.51 | $5.55 | 207000 |
| 2023-04-03 | 5.51 | $5.55 | 203500 |
| 2023-03-31 | 5.50 | $5.55 | 201750 |
| 2023-03-30 | 5.50 | $5.55 | 200000 |
| 2023-03-29 | 5.49 | $5.55 | 1000 |
| 2023-03-28 | 5.49 | $5.38 | 149000 |
| 2023-03-27 | 5.50 | $5.38 | 98000 |
| 2023-03-24 | 5.51 | $5.38 | 1.5M |
| 2023-03-23 | 5.53 | $5.38 | 2700 |
| 2023-03-22 | 5.54 | $5.41 | 751600 |
| 2023-03-21 | 5.56 | $5.41 | 214100 |
| 2023-03-20 | 5.57 | $5.34 | 1400 |
| 2023-03-17 | 5.59 | $5.57 | 377400 |
| 2023-03-16 | 5.60 | $5.57 | 3200 |
| 2023-03-15 | 5.60 | $5.57 | 4500 |
| 2023-03-14 | 5.60 | $5.57 | 5150 |
| 2023-03-13 | 5.61 | $5.57 | 5475 |
| 2023-03-10 | 5.61 | $5.57 | 5637 |
| 2023-03-09 | 5.62 | $5.57 | 5718 |
| 2023-03-08 | 5.62 | $5.57 | 3400 |
| 2023-03-07 | 5.63 | $5.46 | 5800 |
| 2023-03-06 | 5.64 | $5.46 | 19000 |
| 2023-03-03 | 5.66 | $5.46 | 32200 |
| 2023-03-02 | 5.68 | $5.46 | 13900 |
| 2023-03-01 | 5.71 | $5.46 | 415 |
| 2023-02-28 | 5.73 | $5.58 | 200 |
| 2023-02-27 | 5.75 | $5.60 | 992900 |
| 2023-02-24 | 5.76 | $5.53 | 2718 |
| 2023-02-23 | 5.79 | $5.56 | 800 |
| 2023-02-22 | 5.81 | $5.71 | 9250 |
| 2023-02-21 | 5.82 | $5.71 | 1.5M |
| 2023-02-17 | 5.84 | $5.81 | 6925 |
| 2023-02-16 | 5.84 | $5.81 | 4600 |
| 2023-02-15 | 5.84 | $5.81 | 2.0M |
| 2023-02-14 | 5.84 | $5.81 | 1100 |
| 2023-02-13 | 5.85 | $5.80 | 1.1M |
| 2023-02-10 | 5.85 | $5.80 | 803 |
| 2023-02-09 | 5.86 | $5.62 | 612500 |
| 2023-02-08 | 5.88 | $5.62 | 381250 |
| 2023-02-07 | 5.91 | $5.62 | 100 |
| 2023-02-06 | 5.94 | $5.90 | 150000 |
| 2023-02-03 | 5.95 | $5.90 | 1.1M |
| 2023-02-02 | 5.95 | $5.90 | 1.5M |
| 2023-02-01 | 5.96 | $5.90 | 110 |
| 2023-01-31 | 5.96 | $5.82 | 200 |
| 2023-01-30 | 5.98 | $5.83 | 1.8M |
| 2023-01-27 | 5.99 | $5.83 | 2.0M |
| 2023-01-26 | 6.01 | $5.83 | 1.9M |
| 2023-01-25 | 6.03 | $5.83 | 1.7M |
| 2023-01-24 | 6.05 | $5.83 | 4600 |
| 2023-01-23 | 6.07 | $5.83 | 202626 |
| 2023-01-20 | 6.10 | $5.60 | 100 |
| 2023-01-19 | 6.15 | $6.40 | 812300 |
| 2023-01-18 | 6.13 | $6.40 | 1.2M |
| 2023-01-17 | 6.10 | $6.40 | 1.4M |
| 2023-01-13 | 6.07 | $6.40 | 1.6M |
| 2023-01-12 | 6.03 | $6.40 | 1.1M |
| 2023-01-11 | 5.99 | $6.08 | 8000 |
| 2023-01-10 | 5.98 | $6.18 | 1.2M |
| 2023-01-09 | 5.96 | $6.18 | 179000 |
| 2023-01-06 | 5.94 | $5.84 | 967500 |
| 2023-01-05 | 5.95 | $5.84 | 750000 |
| 2023-01-04 | 5.96 | $5.84 | 1.6M |
| 2023-01-03 | 5.97 | $5.84 | 2.0M |
| 2022-12-30 | 5.99 | $5.84 | 500 |
| 2022-12-29 | 6.00 | $5.93 | 857600 |
| 2022-12-28 | 6.01 | $5.84 | 934328 |
| 2022-12-27 | 6.03 | $5.74 | 1.0M |
| 2022-12-23 | 6.06 | $5.74 | 1800 |
| 2022-12-22 | 6.09 | $5.74 | 310550 |
| 2022-12-21 | 6.13 | $5.74 | 10336 |
| 2022-12-20 | 6.17 | $5.77 | 619300 |
| 2022-12-19 | 6.21 | $5.77 | 315950 |
| 2022-12-16 | 6.26 | $5.77 | 500600 |
| 2022-12-15 | 6.31 | $6.20 | 100 |
| 2022-12-14 | 6.33 | $6.47 | 12600 |
| 2022-12-13 | 6.31 | $6.47 | 700000 |
| 2022-12-12 | 6.29 | $6.47 | 500000 |
| 2022-12-09 | 6.27 | $6.47 | 400000 |
| 2022-12-08 | 6.25 | $6.47 | 2000 |
| 2022-12-07 | 6.23 | $6.47 | 501000 |
| 2022-12-06 | 6.21 | $6.47 | 1000000 |
| 2022-12-05 | 6.18 | $6.47 | 1000000 |
| 2022-12-02 | 6.15 | $6.47 | 716600 |
| 2022-12-01 | 6.11 | $6.47 | 9200 |
| 2022-11-30 | 6.08 | $6.30 | 14740 |
| 2022-11-29 | 6.05 | $6.20 | 574900 |
| 2022-11-28 | 6.04 | $6.20 | 504050 |
| 2022-11-25 | 6.02 | $6.20 | 468625 |
| 2022-11-23 | 6.00 | $6.20 | 433200 |
| 2022-11-22 | 5.98 | $6.20 | 251050 |
| 2022-11-21 | 5.96 | $6.20 | 159975 |
| 2022-11-18 | 5.93 | $6.20 | 68900 |
| 2022-11-17 | 5.90 | $6.20 | 3700 |
| 2022-11-16 | 5.87 | $6.20 | 703100 |
| 2022-11-15 | 5.84 | $6.20 | 1631 |
| 2022-11-14 | 5.80 | $6.14 | 15040 |
| 2022-11-11 | 5.76 | $5.80 | 500000 |
| 2022-11-10 | 5.76 | $5.80 | 344 |
| 2022-11-09 | 5.75 | $5.54 | 3716 |
| 2022-11-08 | 5.78 | $5.54 | 47400 |
| 2022-11-07 | 5.80 | $5.67 | 1.0M |
| 2022-11-04 | 5.82 | $5.43 | 620700 |
| 2022-11-03 | 5.86 | $5.51 | 496700 |
| 2022-11-02 | 5.89 | $5.51 | 17200 |
| 2022-11-01 | 5.93 | $5.51 | 1.2M |
| 2022-10-31 | 5.98 | $5.51 | 1.2M |
| 2022-10-28 | 6.03 | $5.51 | 1.2M |
| 2022-10-27 | 6.08 | $5.51 | 1.2M |
| 2022-10-26 | 6.14 | $5.51 | 648050 |
| 2022-10-25 | 6.21 | $5.51 | 554400 |
| 2022-10-24 | 6.28 | $5.54 | 4.2M |
| 2022-10-21 | 6.36 | $6.55 | 111300 |
| 2022-10-20 | 6.34 | $6.55 | 306800 |
| 2022-10-19 | 6.32 | $6.55 | 700 |
| 2022-10-18 | 6.29 | $6.55 | 4109 |
| 2022-10-17 | 6.27 | $6.09 | 10200 |
| 2022-10-14 | 6.29 | $6.09 | 519900 |
| 2022-10-13 | 6.31 | $6.09 | 2.0M |
| 2022-10-12 | 6.33 | $6.11 | 22300 |
| 2022-10-11 | 6.35 | $6.17 | 262800 |
| 2022-10-10 | 6.37 | $6.17 | 5700 |
| 2022-10-07 | 6.39 | $6.17 | 240544 |
| 2022-10-06 | 6.42 | $6.29 | 20400 |
| 2022-10-05 | 6.43 | $6.05 | 13150 |
| 2022-10-04 | 6.47 | $6.05 | 20600 |
| 2022-10-03 | 6.51 | $6.05 | 520000 |
| 2022-09-30 | 6.56 | $5.85 | 750900 |
| 2022-09-29 | 6.64 | $5.78 | 517419 |
| 2022-09-28 | 6.73 | $6.02 | 624700 |
| 2022-09-27 | 6.80 | $5.80 | 1210 |
| 2022-09-26 | 6.91 | $6.02 | 22850 |
| 2022-09-23 | 7.00 | $6.02 | 503900 |
| 2022-09-22 | 7.10 | $6.77 | 25100 |
| 2022-09-21 | 7.14 | $6.77 | 179050 |
| 2022-09-20 | 7.18 | $6.77 | 256025 |
| 2022-09-19 | 7.22 | $6.77 | 333000 |
| 2022-09-16 | 7.27 | $6.77 | 333100 |
| 2022-09-15 | 7.32 | $6.78 | 100 |
| 2022-09-14 | 7.38 | $7.40 | 246700 |
| 2022-09-13 | 7.38 | $7.40 | 128450 |
| 2022-09-12 | 7.38 | $7.40 | 6000 |
| 2022-09-09 | 7.37 | $7.19 | 10200 |
| 2022-09-08 | 7.39 | $7.19 | 911235 |
| 2022-09-07 | 7.41 | $7.20 | 500000 |
| 2022-09-06 | 7.44 | $7.23 | 350110 |
| 2022-09-02 | 7.46 | $7.35 | 500000 |
| 2022-09-01 | 7.47 | $7.52 | 16800 |
| 2022-08-31 | 7.46 | $7.52 | 369400 |
| 2022-08-30 | 7.46 | $7.45 | 4100 |
| 2022-08-29 | 7.46 | $7.45 | 137050 |
| 2022-08-26 | 7.46 | $7.45 | 203525 |
| 2022-08-25 | 7.46 | $7.45 | 5000 |
| 2022-08-24 | 7.46 | $7.34 | 8944 |
| 2022-08-23 | 7.47 | $7.26 | 309 |
| 2022-08-22 | 7.49 | $7.53 | 236762 |
| 2022-08-19 | 7.49 | $7.53 | 253381 |
| 2022-08-18 | 7.49 | $7.53 | 270000 |
| 2022-08-17 | 7.48 | $7.53 | 10700 |
| 2022-08-16 | 7.48 | $7.56 | 137350 |
| 2022-08-15 | 7.47 | $7.56 | 220 |
| 2022-08-12 | 7.46 | $7.61 | 4700 |
| 2022-08-11 | 7.44 | $7.61 | 5100 |
| 2022-08-10 | 7.43 | $7.61 | 100 |
| 2022-08-09 | 7.41 | $7.61 | 5300 |
| 2022-08-08 | 7.38 | $7.61 | 5400 |
| 2022-08-05 | 7.36 | $7.61 | 500100 |
| 2022-08-04 | 7.33 | $7.55 | 5500 |
| 2022-08-03 | 7.31 | $7.55 | 4209 |
| 2022-08-02 | 7.29 | $7.30 | 5800 |
| 2022-08-01 | 7.29 | $7.30 | 5950 |
| 2022-07-29 | 7.28 | $7.30 | 6100 |
| 2022-07-28 | 7.28 | $7.30 | 450000 |
| 2022-07-27 | 7.28 | $7.30 | 225900 |
| 2022-07-26 | 7.28 | $7.30 | 1800 |
| 2022-07-25 | 7.28 | $7.30 | 950 |
| 2022-07-22 | 7.27 | $7.30 | 75047 |
| 2022-07-21 | 7.27 | $6.98 | 525 |
| 2022-07-20 | 7.30 | $6.98 | 100 |
| 2022-07-19 | 7.33 | $6.98 | 1400 |
| 2022-07-18 | 7.37 | $6.98 | 9850 |
| 2022-07-15 | 7.41 | $6.98 | 22339 |
| 2022-07-14 | 7.46 | $7.49 | 18300 |
| 2022-07-13 | 7.45 | $7.49 | 7400 |
| 2022-07-12 | 7.45 | $7.47 | 5437 |
| 2022-07-11 | 7.45 | $7.40 | 11250 |
| 2022-07-08 | 7.45 | $7.40 | 7725 |
| 2022-07-07 | 7.46 | $7.40 | 5962 |
| 2022-07-06 | 7.47 | $7.40 | 500 |
| 2022-07-05 | 7.47 | $7.40 | 4200 |
| 2022-07-01 | 7.48 | $7.40 | 3100 |
| 2022-06-30 | 7.49 | $7.40 | 400 |
| 2022-06-29 | 7.50 | $7.33 | 2700 |
| 2022-06-28 | 7.52 | $7.33 | 9500 |
| 2022-06-27 | 7.54 | $7.33 | 12300 |
| 2022-06-24 | 7.56 | $7.33 | 381150 |
| 2022-06-23 | 7.58 | $7.33 | 750000 |
| 2022-06-22 | 7.61 | $7.33 | 17400 |
| 2022-06-21 | 7.64 | $7.33 | 38000 |
| 2022-06-17 | 7.67 | $7.33 | 48300 |
| 2022-06-16 | 7.71 | $7.33 | 2000 |
| 2022-06-15 | 7.75 | $7.49 | 58600 |
| 2022-06-14 | 7.77 | $7.49 | 290400 |
| 2022-06-13 | 7.80 | $7.49 | 406300 |
| 2022-06-10 | 7.84 | $7.49 | 2.0M |
| 2022-06-09 | 7.87 | $8.25 | 100 |
| 2022-06-08 | 7.83 | $8.24 | 650700 |
| 2022-06-07 | 7.79 | $7.66 | 522200 |
| 2022-06-06 | 7.80 | $7.66 | 586100 |
| 2022-06-03 | 7.82 | $7.66 | 650000 |
| 2022-06-02 | 7.84 | $7.66 | 350000 |
| 2022-06-01 | 7.85 | $7.66 | 334100 |
| 2022-05-31 | 7.87 | $7.66 | 326150 |
| 2022-05-27 | 7.90 | $7.66 | 318200 |
| 2022-05-26 | 7.92 | $7.66 | 25000 |
| 2022-05-25 | 7.95 | $7.66 | 725000 |
| 2022-05-24 | 7.98 | $7.66 | 22000 |
| 2022-05-23 | 8.01 | $7.66 | 31300 |
| 2022-05-20 | 8.05 | $7.66 | 46700 |
| 2022-05-19 | 8.09 | $7.66 | 31000 |
| 2022-05-18 | 8.14 | $7.66 | 1.1M |
| 2022-05-17 | 8.19 | $7.66 | 3200 |
| 2022-05-16 | 8.24 | $7.66 | 400000 |
| 2022-05-13 | 8.30 | $7.66 | 1031 |
| 2022-05-12 | 8.37 | $7.70 | 228450 |
| 2022-05-11 | 8.44 | $7.70 | 15245 |
| 2022-05-10 | 8.52 | $7.72 | 150100 |
| 2022-05-09 | 8.60 | $7.79 | 56900 |
| 2022-05-06 | 8.69 | $7.79 | 31333 |
| 2022-05-05 | 8.79 | $8.53 | 500000 |
| 2022-05-04 | 8.81 | $8.53 | 3.0M |
| 2022-05-03 | 8.84 | $8.53 | 47600 |
| 2022-05-02 | 8.87 | $8.53 | 155300 |
| 2022-04-29 | 8.91 | $8.53 | 80600 |
| 2022-04-28 | 8.95 | $8.53 | 43250 |
| 2022-04-27 | 9.00 | $8.53 | 24575 |
| 2022-04-26 | 9.04 | $8.53 | 15237 |
| 2022-04-25 | 9.10 | $8.53 | 5900 |
| 2022-04-22 | 9.16 | $8.53 | 377836 |
| 2022-04-21 | 9.22 | $8.70 | 66921 |
| 2022-04-20 | 9.28 | $8.72 | 67021 |
| 2022-04-19 | 9.34 | $8.61 | 21300 |
| 2022-04-18 | 9.42 | $8.85 | 400 |
| 2022-04-14 | 9.48 | $9.70 | 23500 |
| 2022-04-13 | 9.45 | $9.70 | 49300 |
| 2022-04-12 | 9.43 | $9.70 | 7600 |
| 2022-04-11 | 9.40 | $9.70 | 150000 |
| 2022-04-08 | 9.36 | $9.70 | 175100 |
| 2022-04-07 | 9.33 | $9.60 | 350000 |
| 2022-04-06 | 9.30 | $9.60 | 550000 |
| 2022-04-05 | 9.27 | $9.60 | 402423 |
| 2022-04-04 | 9.23 | $9.47 | 37544 |
| 2022-04-01 | 9.21 | $9.56 | 1.2M |
| 2022-03-31 | 9.17 | $9.25 | 154800 |
| 2022-03-30 | 9.17 | $9.26 | 600 |
| 2022-03-29 | 9.16 | $9.26 | 800 |
| 2022-03-28 | 9.14 | $9.20 | 300 |
| 2022-03-25 | 9.14 | $9.08 | 2.3M |
| 2022-03-24 | 9.14 | $9.08 | 1.1M |
| 2022-03-23 | 9.15 | $9.05 | 210 |
| 2022-03-22 | 9.16 | $9.05 | 300 |
| 2022-03-21 | 9.17 | $9.05 | 2150 |
| 2022-03-18 | 9.19 | $9.05 | 4000 |
| 2022-03-17 | 9.20 | $9.05 | 100 |
| 2022-03-16 | 9.22 | $8.68 | 20700 |
| 2022-03-15 | 9.27 | $8.77 | 239600 |
| 2022-03-14 | 9.33 | $8.77 | 400000 |
| 2022-03-11 | 9.38 | $8.45 | 475200 |
| 2022-03-10 | 9.48 | $8.45 | 800437 |
| 2022-03-09 | 9.59 | $8.44 | 921232 |
| 2022-03-08 | 9.71 | $7.86 | 318840 |
| 2022-03-07 | 9.91 | $7.81 | 2812 |
| 2022-03-04 | 10.13 | $8.17 | 3421 |
| 2022-03-03 | 10.34 | $8.12 | 106200 |
| 2022-03-02 | 10.57 | $8.24 | 201400 |
| 2022-03-01 | 10.81 | $9.05 | 1.7M |
| 2022-02-28 | 11.00 | $9.80 | 330000 |
| 2022-02-25 | 11.13 | $9.80 | 350100 |
| 2022-02-24 | 11.27 | $9.83 | 5625 |
| 2022-02-23 | 11.42 | $10.14 | 205500 |
| 2022-02-22 | 11.55 | $10.14 | 248100 |
| 2022-02-18 | 11.70 | $10.14 | 730200 |
| 2022-02-17 | 11.86 | $10.35 | 1.6M |
| 2022-02-16 | 12.02 | $10.89 | 1.2M |
| 2022-02-15 | 12.14 | $12.44 | 300 |
| 2022-02-14 | 12.11 | $12.66 | 183950 |
| 2022-02-11 | 12.05 | $12.66 | 119800 |
| 2022-02-10 | 11.99 | $12.66 | 159900 |
| 2022-02-09 | 11.92 | $12.66 | 179950 |
| 2022-02-08 | 11.84 | $12.66 | 2001 |
| 2022-02-07 | 11.75 | $12.23 | 200000 |
| 2022-02-04 | 11.70 | $12.23 | 1000000 |
| 2022-02-03 | 11.65 | $12.23 | 501500 |
| 2022-02-02 | 11.59 | $12.23 | 3000 |
| 2022-02-01 | 11.52 | $12.23 | 200300 |
| 2022-01-31 | 11.45 | $12.34 | 211108 |
| 2022-01-28 | 11.35 | $12.00 | 3837 |
| 2022-01-27 | 11.28 | $11.95 | 642 |
| 2022-01-26 | 11.21 | $11.82 | 3300 |
| 2022-01-25 | 11.15 | $11.62 | 1.1M |
| 2022-01-24 | 11.10 | $10.73 | 201800 |
| 2022-01-21 | 11.14 | $11.50 | 58000 |
| 2022-01-20 | 11.10 | $11.50 | 70900 |
| 2022-01-19 | 11.06 | $11.42 | 129000 |
| 2022-01-18 | 11.02 | $11.42 | 9500 |
| 2022-01-14 | 10.98 | $11.46 | 173900 |
| 2022-01-13 | 10.93 | $11.09 | 164500 |
| 2022-01-12 | 10.91 | $11.09 | 200000 |
| 2022-01-11 | 10.89 | $11.09 | 172300 |
| 2022-01-10 | 10.87 | $11.09 | 148500 |
| 2022-01-07 | 10.85 | $11.09 | 128200 |
| 2022-01-06 | 10.82 | $11.00 | 75950 |
| 2022-01-05 | 10.80 | $11.00 | 176201 |
| 2022-01-04 | 10.78 | $11.05 | 130108 |
| 2022-01-03 | 10.76 | $11.11 | 13509 |
| 2021-12-31 | 10.72 | $11.15 | 39675 |
| 2021-12-30 | 10.67 | $11.15 | 21537 |
| 2021-12-29 | 10.62 | $11.15 | 12468 |
| 2021-12-28 | 10.57 | $11.15 | 100 |
| 2021-12-27 | 10.51 | $10.45 | 7934 |
| 2021-12-23 | 10.51 | $10.45 | 3400 |
| 2021-12-22 | 10.52 | $10.45 | 1300 |
| 2021-12-21 | 10.53 | $10.45 | 800 |
| 2021-12-20 | 10.53 | $10.65 | 97500 |
| 2021-12-17 | 10.52 | $10.65 | 193700 |
| 2021-12-16 | 10.51 | $10.65 | 4306 |
| 2021-12-15 | 10.49 | $10.45 | 215700 |
| 2021-12-14 | 10.50 | $10.36 | 64400 |
| 2021-12-13 | 10.51 | $10.53 | 6500 |
| 2021-12-10 | 10.51 | $10.53 | 4815 |
| 2021-12-09 | 10.51 | $10.37 | 2400 |
| 2021-12-08 | 10.52 | $10.33 | 400 |
| 2021-12-07 | 10.54 | $10.36 | 164900 |
| 2021-12-06 | 10.56 | $10.36 | 300 |
| 2021-12-03 | 10.58 | $10.01 | 345600 |
| 2021-12-02 | 10.64 | $10.21 | 613600 |
| 2021-12-01 | 10.69 | $10.21 | 545100 |
| 2021-11-30 | 10.74 | $10.33 | 380000 |
| 2021-11-29 | 10.78 | $10.33 | 800 |
| 2021-11-26 | 10.83 | $10.50 | — |
| 2021-11-24 | 10.87 | $10.50 | 421342 |
| 2021-11-23 | 10.91 | $10.19 | 761000 |
| 2021-11-22 | 10.98 | $10.28 | 8102 |
| 2021-11-19 | 11.06 | $10.85 | — |
| 2021-11-18 | 11.08 | $10.85 | 314833 |
| 2021-11-17 | 11.10 | $11.04 | 540 |
| 2021-11-16 | 11.11 | $11.04 | — |
| 2021-11-15 | 11.11 | $11.04 | — |
| 2021-11-12 | 11.12 | $11.04 | — |
| 2021-11-11 | 11.13 | $11.04 | — |
| 2021-11-10 | 11.14 | $11.04 | 848 |
| 2021-11-09 | 11.15 | $11.00 | — |
| 2021-11-08 | 11.17 | $11.00 | — |
| 2021-11-05 | 11.18 | $11.00 | 200623 |
| 2021-11-04 | 11.20 | $10.79 | 1500 |
| 2021-11-03 | 11.25 | $10.88 | 10220 |
| 2021-11-02 | 11.29 | $10.62 | 748 |
| 2021-11-01 | 11.36 | $10.95 | 4000 |
| 2021-10-29 | 11.40 | $10.95 | — |
| 2021-10-28 | 11.45 | $10.95 | 26418 |
| 2021-10-27 | 11.50 | $11.00 | 200 |
| 2021-10-26 | 11.55 | $11.10 | 2100 |
| 2021-10-25 | 11.60 | $11.15 | 800 |
| 2021-10-22 | 11.65 | $11.80 | — |
| 2021-10-21 | 11.63 | $11.80 | — |
| 2021-10-20 | 11.61 | $11.80 | 2020 |
| 2021-10-19 | 11.59 | $11.69 | 108519 |
| 2021-10-18 | 11.58 | $11.73 | — |
| 2021-10-15 | 11.57 | $11.73 | — |
| 2021-10-14 | 11.55 | $11.73 | 14000 |
| 2021-10-13 | 11.53 | $11.73 | 152900 |
| 2021-10-12 | 11.51 | $11.73 | 602 |
| 2021-10-11 | 11.48 | $11.37 | 251450 |
| 2021-10-08 | 11.50 | $11.37 | 350000 |
| 2021-10-07 | 11.51 | $11.37 | 162800 |
| 2021-10-06 | 11.52 | $11.37 | 131202 |
| 2021-10-05 | 11.54 | $11.50 | 160900 |
| 2021-10-04 | 11.55 | $11.50 | 700 |
| 2021-10-01 | 11.55 | $11.31 | 36100 |
| 2021-09-30 | 11.58 | $11.31 | 500844 |
| 2021-09-29 | 11.60 | $11.74 | 5200 |
| 2021-09-28 | 11.59 | $11.74 | 127600 |
| 2021-09-27 | 11.57 | $11.74 | 249308 |
| 2021-09-24 | 11.56 | $11.46 | 250000 |
| 2021-09-23 | 11.57 | $11.46 | 800218 |
| 2021-09-22 | 11.58 | $10.97 | 900100 |
| 2021-09-21 | 11.64 | $10.97 | 1.7M |
| 2021-09-20 | 11.71 | $11.40 | 700050 |
| 2021-09-17 | 11.74 | $11.40 | 803 |
| 2021-09-16 | 11.78 | $11.81 | 300 |
| 2021-09-15 | 11.78 | $11.65 | 600025 |
| 2021-09-14 | 11.79 | $11.65 | 500000 |
| 2021-09-13 | 11.80 | $11.65 | 2.4M |
| 2021-09-10 | 11.82 | $11.65 | 197600 |
| 2021-09-09 | 11.84 | $11.96 | 4149 |
| 2021-09-08 | 11.83 | $12.09 | 1.2M |
| 2021-09-07 | 11.80 | $12.09 | 109 |
| 2021-09-03 | 11.77 | $11.93 | 100 |
| 2021-09-02 | 11.75 | $11.93 | 300 |
| 2021-09-01 | 11.73 | $12.19 | 145 |
| 2021-08-31 | 11.68 | $11.83 | 450 |
| 2021-08-30 | 11.67 | $11.83 | 800 |
| 2021-08-27 | 11.65 | $11.83 | — |
| 2021-08-26 | 11.63 | $11.83 | 50450 |
| 2021-08-25 | 11.61 | $11.83 | 780400 |
| 2021-08-24 | 11.59 | $11.31 | 75275 |
| 2021-08-23 | 11.62 | $11.31 | 804 |
| 2021-08-20 | 11.65 | $11.29 | 1803 |
| 2021-08-19 | 11.69 | $11.13 | 83821 |
| 2021-08-18 | 11.75 | $11.82 | 600 |
| 2021-08-17 | 11.74 | $11.65 | 87687 |
| 2021-08-16 | 11.75 | $11.65 | 3800 |
| 2021-08-13 | 11.76 | $11.55 | 93893 |
| 2021-08-12 | 11.78 | $11.55 | 700 |
| 2021-08-11 | 11.81 | $11.40 | 133 |
| 2021-08-10 | 11.85 | $11.40 | 96996 |
| 2021-08-09 | 11.90 | $11.40 | 201600 |
| 2021-08-06 | 11.95 | $11.59 | 102700 |
| 2021-08-05 | 11.99 | $11.57 | 2200 |
| 2021-08-04 | 12.03 | $11.61 | 400000 |
| 2021-08-03 | 12.07 | $11.85 | 405600 |
| 2021-08-02 | 12.10 | $11.32 | 68600 |
| 2021-07-30 | 12.18 | $11.60 | 100100 |
| 2021-07-29 | 12.24 | $11.60 | 240801 |
| 2021-07-28 | 12.31 | $11.91 | 895100 |
| 2021-07-27 | 12.35 | $11.91 | 1.7M |
| 2021-07-26 | 12.40 | $11.91 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.27
2026-07-23
Close Price
$9.40
Vol: 4300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.49
Average
7.90
Maximum
13.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.27 | $9.40 | 4300 |
| 2026-07-22 | 10.39 | $9.40 | 1.3M |
| 2026-07-21 | 10.52 | $9.91 | 4300 |
| 2026-07-20 | 10.61 | $9.91 | 4300 |
| 2026-07-17 | 10.70 | $9.91 | 1000000 |
| 2026-07-16 | 10.81 | $9.90 | — |
| 2026-07-15 | 10.93 | $9.90 | 3.9M |
| 2026-07-14 | 11.07 | $10.95 | 4300 |
| 2026-07-13 | 11.11 | $10.95 | 4300 |
| 2026-07-10 | 11.16 | $10.95 | 9719 |
| 2026-07-09 | 11.22 | $11.20 | 4300 |
| 2026-07-08 | 11.26 | $10.91 | 4300 |
| 2026-07-07 | 11.34 | $10.91 | — |
| 2026-07-06 | 11.42 | $10.91 | 4300 |
| 2026-07-02 | 11.52 | $10.91 | 4300 |
| 2026-07-01 | 11.63 | $10.91 | 4300 |
| 2026-06-30 | 11.75 | $10.91 | 4300 |
| 2026-06-29 | 11.88 | $10.91 | 4300 |
| 2026-06-26 | 12.03 | $10.91 | 41525 |
| 2026-06-25 | 12.19 | $11.42 | 4300 |
| 2026-06-24 | 12.31 | $11.42 | 4300 |
| 2026-06-23 | 12.44 | $11.42 | 18700 |
| 2026-06-22 | 12.58 | $11.46 | 200 |
| 2026-06-18 | 12.72 | $11.46 | 1.2M |
| 2026-06-17 | 12.87 | $12.70 | 200 |
| 2026-06-16 | 12.90 | $12.70 | 200 |
| 2026-06-15 | 12.93 | $12.70 | 400 |
| 2026-06-12 | 12.96 | $12.23 | 300 |
| 2026-06-11 | 13.03 | $12.61 | 200 |
| 2026-06-10 | 13.07 | $12.61 | — |
| 2026-06-09 | 13.10 | $12.61 | — |
| 2026-06-08 | 13.13 | $12.61 | 500 |
| 2026-06-05 | 13.16 | $12.80 | 200 |
| 2026-06-04 | 13.17 | $12.80 | 700 |
| 2026-06-03 | 13.17 | $13.60 | 532500 |
| 2026-06-02 | 13.09 | $13.60 | 1181 |
| 2026-06-01 | 13.00 | $13.60 | 1181 |
| 2026-05-29 | 12.90 | $13.60 | 1181 |
| 2026-05-28 | 12.79 | $13.60 | 1181 |
| 2026-05-27 | 12.66 | $13.60 | 1181 |
| 2026-05-26 | 12.53 | $13.60 | 201700 |
| 2026-05-22 | 12.39 | $13.39 | 6000 |
| 2026-05-21 | 12.26 | $12.59 | 501700 |
| 2026-05-20 | 12.20 | $12.97 | 1.3M |
| 2026-05-19 | 12.09 | $12.50 | 1383 |
| 2026-05-18 | 12.03 | $12.50 | 1383 |
| 2026-05-15 | 11.96 | $12.50 | — |
| 2026-05-14 | 11.89 | $12.50 | 1383 |
| 2026-05-13 | 11.82 | $12.50 | 1400 |
| 2026-05-12 | 11.74 | $12.00 | 5.8M |
| 2026-05-11 | 11.71 | $11.98 | 8600 |
| 2026-05-08 | 11.68 | $11.88 | 300 |
| 2026-05-07 | 11.66 | $11.88 | 2100 |
| 2026-05-06 | 11.64 | $11.88 | 500 |
| 2026-05-05 | 11.62 | $12.10 | 300 |
| 2026-05-04 | 11.58 | $11.76 | 2111 |
| 2026-05-01 | 11.57 | $11.78 | 1000 |
| 2026-04-30 | 11.55 | $11.29 | 300 |
| 2026-04-29 | 11.58 | $11.29 | 300 |
| 2026-04-28 | 11.61 | $11.29 | 300 |
| 2026-04-27 | 11.64 | $11.29 | 500 |
| 2026-04-24 | 11.67 | $11.62 | 300 |
| 2026-04-23 | 11.67 | $11.62 | 300 |
| 2026-04-22 | 11.67 | $11.62 | 300 |
| 2026-04-21 | 11.67 | $11.62 | 300 |
| 2026-04-20 | 11.67 | $11.62 | 4.0M |
| 2026-04-17 | 11.67 | $11.23 | 3242 |
| 2026-04-16 | 11.72 | $11.95 | 1200 |
| 2026-04-15 | 11.69 | $11.95 | 1200 |
| 2026-04-14 | 11.66 | $11.95 | 1200 |
| 2026-04-13 | 11.62 | $11.95 | 1200 |
| 2026-04-10 | 11.59 | $11.95 | 1200 |
| 2026-04-09 | 11.55 | $11.95 | 2410 |
| 2026-04-08 | 11.51 | $11.90 | 1.0M |
| 2026-04-07 | 11.47 | $11.25 | — |
| 2026-04-06 | 11.49 | $11.25 | 1742 |
| 2026-04-02 | 11.52 | $11.25 | 1742 |
| 2026-04-01 | 11.54 | $11.25 | 1742 |
| 2026-03-31 | 11.57 | $11.14 | 11000 |
| 2026-03-30 | 11.61 | $11.70 | 1742 |
| 2026-03-27 | 11.59 | $11.70 | 1742 |
| 2026-03-26 | 11.57 | $11.70 | 1742 |
| 2026-03-25 | 11.56 | $11.70 | 1742 |
| 2026-03-24 | 11.53 | $11.70 | 1742 |
| 2026-03-23 | 11.50 | $11.70 | 1742 |
| 2026-03-20 | 11.47 | $11.70 | 1742 |
| 2026-03-19 | 11.43 | $11.70 | — |
| 2026-03-18 | 11.39 | $11.70 | 840200 |
| 2026-03-17 | 11.35 | $11.40 | 1742 |
| 2026-03-16 | 11.34 | $11.40 | — |
| 2026-03-13 | 11.32 | $11.40 | 1742 |
| 2026-03-12 | 11.31 | $11.40 | 1742 |
| 2026-03-11 | 11.29 | $11.40 | 250307 |
| 2026-03-10 | 11.27 | $11.48 | 10831 |
| 2026-03-09 | 11.24 | $11.26 | 1742 |
| 2026-03-06 | 11.24 | $11.45 | 1742 |
| 2026-03-05 | 11.21 | $11.45 | 1742 |
| 2026-03-04 | 11.17 | $11.45 | 1742 |
| 2026-03-03 | 11.14 | $11.50 | 1742 |
| 2026-03-02 | 11.10 | $11.50 | 1742 |
| 2026-02-27 | 11.05 | $11.50 | 2811 |
| 2026-02-26 | 11.00 | $11.09 | 1500 |
| 2026-02-25 | 10.99 | $10.74 | 1500 |
| 2026-02-24 | 11.01 | $10.74 | 35134 |
| 2026-02-23 | 11.03 | $10.75 | 1500 |
| 2026-02-20 | 11.05 | $10.75 | 202 |
| 2026-02-19 | 11.06 | $11.35 | — |
| 2026-02-18 | 11.00 | $11.35 | — |
| 2026-02-17 | 10.94 | $11.35 | 28138 |
| 2026-02-13 | 10.86 | $11.06 | — |
| 2026-02-12 | 10.81 | $11.06 | — |
| 2026-02-11 | 10.74 | $11.06 | 12340 |
| 2026-02-10 | 10.67 | $11.20 | 203000 |
| 2026-02-09 | 10.58 | $11.26 | 700 |
| 2026-02-06 | 10.48 | $10.81 | 600906 |
| 2026-02-05 | 10.41 | $10.87 | 2000 |
| 2026-02-04 | 10.33 | $10.87 | 7312 |
| 2026-02-03 | 10.24 | $11.00 | 2100 |
| 2026-02-02 | 10.14 | $10.79 | — |
| 2026-01-30 | 10.05 | $10.79 | — |
| 2026-01-29 | 9.96 | $10.79 | 2611 |
| 2026-01-28 | 9.85 | $10.79 | 2611 |
| 2026-01-27 | 9.75 | $10.79 | 3111 |
| 2026-01-26 | 9.63 | $10.25 | 2631 |
| 2026-01-23 | 9.57 | $10.45 | 2600 |
| 2026-01-22 | 9.48 | $9.24 | 350 |
| 2026-01-21 | 9.51 | $9.36 | 350 |
| 2026-01-20 | 9.53 | $9.44 | 421 |
| 2026-01-16 | 9.54 | $9.35 | 202336 |
| 2026-01-15 | 9.56 | $9.44 | 500 |
| 2026-01-14 | 9.57 | $9.44 | 500 |
| 2026-01-13 | 9.59 | $9.44 | 500 |
| 2026-01-12 | 9.60 | $9.44 | 500 |
| 2026-01-09 | 9.61 | $9.44 | 1000000 |
| 2026-01-08 | 9.63 | $9.96 | 500 |
| 2026-01-07 | 9.59 | $9.96 | 7700 |
| 2026-01-06 | 9.56 | $9.51 | 15539 |
| 2026-01-05 | 9.56 | $9.55 | 6437 |
| 2026-01-02 | 9.57 | $9.45 | 2100 |
| 2025-12-31 | 9.58 | $9.57 | 2477 |
| 2025-12-30 | 9.59 | $9.57 | 4700 |
| 2025-12-29 | 9.59 | $9.63 | 402527 |
| 2025-12-26 | 9.59 | $9.63 | 100 |
| 2025-12-24 | 9.59 | $9.63 | — |
| 2025-12-23 | 9.59 | $9.63 | 1000 |
| 2025-12-22 | 9.58 | $9.50 | 100 |
| 2025-12-19 | 9.59 | $9.50 | 100 |
| 2025-12-18 | 9.59 | $9.50 | 100 |
| 2025-12-17 | 9.60 | $9.50 | 100 |
| 2025-12-16 | 9.60 | $9.50 | 100 |
| 2025-12-15 | 9.61 | $9.50 | — |
| 2025-12-12 | 9.62 | $9.50 | 100 |
| 2025-12-11 | 9.63 | $9.77 | 100 |
| 2025-12-10 | 9.61 | $9.77 | 136 |
| 2025-12-09 | 9.59 | $9.65 | 800 |
| 2025-12-08 | 9.59 | $9.72 | 1000 |
| 2025-12-05 | 9.58 | $9.72 | 1000 |
| 2025-12-04 | 9.57 | $9.72 | 1000 |
| 2025-12-03 | 9.56 | $9.72 | 1000 |
| 2025-12-02 | 9.55 | $9.72 | — |
| 2025-12-01 | 9.54 | $9.72 | 12900 |
| 2025-11-28 | 9.54 | $9.29 | 1700 |
| 2025-11-26 | 9.58 | $9.50 | 183 |
| 2025-11-25 | 9.60 | $9.50 | 76700 |
| 2025-11-24 | 9.62 | $9.25 | 183 |
| 2025-11-21 | 9.66 | $9.25 | 183 |
| 2025-11-20 | 9.71 | $9.25 | 300 |
| 2025-11-19 | 9.76 | $9.58 | 39 |
| 2025-11-18 | 9.77 | $9.57 | 462402 |
| 2025-11-17 | 9.79 | $9.73 | 12500 |
| 2025-11-14 | 9.78 | $9.75 | 39 |
| 2025-11-13 | 9.77 | $9.75 | 39 |
| 2025-11-12 | 9.76 | $9.75 | 39 |
| 2025-11-11 | 9.75 | $9.75 | 39 |
| 2025-11-10 | 9.74 | $9.75 | 829 |
| 2025-11-07 | 9.73 | $9.70 | 1300 |
| 2025-11-06 | 9.71 | $9.90 | 500 |
| 2025-11-05 | 9.66 | $9.90 | 500 |
| 2025-11-04 | 9.61 | $9.90 | 3411 |
| 2025-11-03 | 9.55 | $10.25 | 2700 |
| 2025-10-31 | 9.45 | $10.10 | 1536 |
| 2025-10-30 | 9.35 | $9.77 | 680 |
| 2025-10-29 | 9.27 | $9.77 | 680 |
| 2025-10-28 | 9.19 | $9.77 | — |
| 2025-10-27 | 9.09 | $9.77 | 800 |
| 2025-10-24 | 8.99 | $9.21 | — |
| 2025-10-23 | 8.93 | $9.21 | — |
| 2025-10-22 | 8.87 | $9.21 | — |
| 2025-10-21 | 8.80 | $9.21 | — |
| 2025-10-20 | 8.73 | $9.21 | 8815 |
| 2025-10-17 | 8.66 | $9.30 | 2400 |
| 2025-10-16 | 8.57 | $9.65 | — |
| 2025-10-15 | 8.44 | $9.65 | 400100 |
| 2025-10-14 | 8.30 | $9.40 | 2.3M |
| 2025-10-13 | 8.17 | $8.39 | 3 |
| 2025-10-10 | 8.14 | $8.39 | 2800 |
| 2025-10-09 | 8.11 | $8.30 | 801001 |
| 2025-10-08 | 8.09 | $8.49 | 200300 |
| 2025-10-07 | 8.04 | $8.70 | 204800 |
| 2025-10-06 | 7.97 | $7.91 | — |
| 2025-10-03 | 7.98 | $7.91 | — |
| 2025-10-02 | 7.98 | $7.91 | — |
| 2025-10-01 | 7.99 | $7.91 | — |
| 2025-09-30 | 7.99 | $7.91 | — |
| 2025-09-29 | 7.99 | $7.91 | — |
| 2025-09-26 | 7.99 | $7.91 | — |
| 2025-09-25 | 8.00 | $7.91 | 400 |
| 2025-09-24 | 8.00 | $8.15 | 327 |
| 2025-09-23 | 7.98 | $8.53 | 5200 |
| 2025-09-22 | 7.91 | $8.16 | 220 |
| 2025-09-19 | 7.89 | $7.95 | — |
| 2025-09-18 | 7.88 | $7.95 | — |
| 2025-09-17 | 7.87 | $7.95 | — |
| 2025-09-16 | 7.86 | $7.95 | — |
| 2025-09-15 | 7.85 | $7.95 | 200 |
| 2025-09-12 | 7.84 | $7.86 | 1710 |
| 2025-09-11 | 7.83 | $7.79 | 5.5M |
| 2025-09-10 | 7.83 | $7.88 | — |
| 2025-09-09 | 7.82 | $7.88 | — |
| 2025-09-08 | 7.81 | $7.88 | — |
| 2025-09-05 | 7.79 | $7.88 | 2100 |
| 2025-09-04 | 7.77 | $7.68 | — |
| 2025-09-03 | 7.77 | $7.68 | 200 |
| 2025-09-02 | 7.77 | $7.94 | 146 |
| 2025-08-29 | 7.75 | $7.87 | 400 |
| 2025-08-28 | 7.72 | $7.87 | — |
| 2025-08-27 | 7.69 | $7.87 | — |
| 2025-08-26 | 7.66 | $7.87 | — |
| 2025-08-25 | 7.63 | $7.87 | — |
| 2025-08-22 | 7.59 | $7.87 | — |
| 2025-08-21 | 7.55 | $7.87 | 300113 |
| 2025-08-20 | 7.51 | $7.64 | — |
| 2025-08-19 | 7.50 | $7.64 | 324 |
| 2025-08-18 | 7.48 | $7.85 | 622 |
| 2025-08-15 | 7.44 | $7.60 | — |
| 2025-08-14 | 7.42 | $7.60 | 2100 |
| 2025-08-13 | 7.40 | $7.43 | 400 |
| 2025-08-12 | 7.40 | $7.49 | — |
| 2025-08-11 | 7.39 | $7.49 | — |
| 2025-08-08 | 7.38 | $7.49 | 600 |
| 2025-08-07 | 7.38 | $7.45 | — |
| 2025-08-06 | 7.39 | $7.45 | — |
| 2025-08-05 | 7.40 | $7.45 | 500000 |
| 2025-08-04 | 7.42 | $7.16 | — |
| 2025-08-01 | 7.47 | $7.16 | — |
| 2025-07-31 | 7.53 | $7.16 | — |
| 2025-07-30 | 7.59 | $7.16 | 1537 |
| 2025-07-29 | 7.66 | $7.47 | — |
| 2025-07-28 | 7.71 | $7.47 | — |
| 2025-07-25 | 7.76 | $7.47 | — |
| 2025-07-24 | 7.82 | $7.47 | — |
| 2025-07-23 | 7.88 | $7.47 | — |
| 2025-07-22 | 7.94 | $7.47 | — |
| 2025-07-21 | 8.01 | $7.47 | — |
| 2025-07-18 | 8.08 | $7.47 | — |
| 2025-07-17 | 8.16 | $7.47 | — |
| 2025-07-16 | 8.23 | $7.47 | 659400 |
| 2025-07-15 | 8.32 | $7.46 | 600 |
| 2025-07-14 | 8.40 | $8.03 | 118 |
| 2025-07-11 | 8.44 | $8.35 | — |
| 2025-07-10 | 8.45 | $8.35 | — |
| 2025-07-09 | 8.45 | $8.35 | 2200 |
| 2025-07-08 | 8.46 | $8.62 | — |
| 2025-07-07 | 8.44 | $8.62 | 700400 |
| 2025-07-03 | 8.42 | $8.57 | — |
| 2025-07-02 | 8.40 | $8.57 | — |
| 2025-07-01 | 8.39 | $8.57 | — |
| 2025-06-30 | 8.37 | $8.57 | 43700 |
| 2025-06-27 | 8.36 | $8.57 | 200 |
| 2025-06-26 | 8.34 | $8.33 | — |
| 2025-06-25 | 8.35 | $8.33 | 1125 |
| 2025-06-24 | 8.37 | $8.19 | — |
| 2025-06-23 | 8.40 | $8.19 | — |
| 2025-06-20 | 8.44 | $8.19 | — |
| 2025-06-18 | 8.48 | $8.19 | 447 |
| 2025-06-17 | 8.52 | $8.35 | — |
| 2025-06-16 | 8.55 | $8.35 | — |
| 2025-06-13 | 8.58 | $8.35 | 5.0M |
| 2025-06-12 | 8.61 | $8.48 | — |
| 2025-06-11 | 8.62 | $8.48 | 430 |
| 2025-06-10 | 8.64 | $8.47 | 5230 |
| 2025-06-09 | 8.65 | $8.27 | 500 |
| 2025-06-06 | 8.69 | $8.62 | — |
| 2025-06-05 | 8.69 | $8.62 | — |
| 2025-06-04 | 8.69 | $8.62 | 434 |
| 2025-06-03 | 8.68 | $8.47 | — |
| 2025-06-02 | 8.69 | $8.47 | — |
| 2025-05-30 | 8.70 | $8.47 | 550000 |
| 2025-05-29 | 8.71 | $9.00 | — |
| 2025-05-28 | 8.67 | $9.00 | — |
| 2025-05-27 | 8.63 | $9.00 | — |
| 2025-05-23 | 8.58 | $9.00 | — |
| 2025-05-22 | 8.52 | $9.00 | — |
| 2025-05-21 | 8.47 | $9.00 | 400 |
| 2025-05-20 | 8.41 | $8.58 | 4500 |
| 2025-05-19 | 8.39 | $8.59 | — |
| 2025-05-16 | 8.36 | $8.59 | 240 |
| 2025-05-15 | 8.33 | $8.40 | 900 |
| 2025-05-14 | 8.31 | $8.40 | 5419 |
| 2025-05-13 | 8.28 | $8.38 | — |
| 2025-05-12 | 8.25 | $8.38 | 100 |
| 2025-05-09 | 8.21 | $7.96 | 819 |
| 2025-05-08 | 8.20 | $8.32 | — |
| 2025-05-07 | 8.16 | $8.32 | 6925 |
| 2025-05-06 | 8.10 | $8.39 | — |
| 2025-05-05 | 8.03 | $8.39 | — |
| 2025-05-02 | 7.96 | $8.39 | — |
| 2025-05-01 | 7.88 | $8.39 | 100 |
| 2025-04-30 | 7.80 | $8.51 | — |
| 2025-04-29 | 7.70 | $8.51 | 500 |
| 2025-04-28 | 7.60 | $8.27 | — |
| 2025-04-25 | 7.53 | $8.27 | 600 |
| 2025-04-24 | 7.45 | $8.10 | — |
| 2025-04-23 | 7.39 | $8.10 | 400 |
| 2025-04-22 | 7.33 | $8.40 | 302800 |
| 2025-04-21 | 7.24 | $7.76 | 821 |
| 2025-04-17 | 7.22 | $7.90 | 300 |
| 2025-04-16 | 7.18 | $6.80 | — |
| 2025-04-15 | 7.26 | $6.80 | — |
| 2025-04-14 | 7.34 | $6.80 | — |
| 2025-04-11 | 7.43 | $6.80 | — |
| 2025-04-10 | 7.53 | $6.80 | 429 |
| 2025-04-09 | 7.63 | $6.73 | — |
| 2025-04-08 | 7.74 | $6.73 | 309 |
| 2025-04-07 | 7.86 | $6.81 | 2200 |
| 2025-04-04 | 7.98 | $7.43 | — |
| 2025-04-03 | 8.05 | $7.43 | — |
| 2025-04-02 | 8.12 | $7.43 | 3000 |
| 2025-04-01 | 8.20 | $7.87 | 180000 |
| 2025-03-31 | 8.24 | $8.25 | — |
| 2025-03-28 | 8.24 | $8.25 | — |
| 2025-03-27 | 8.25 | $8.25 | — |
| 2025-03-26 | 8.25 | $8.25 | — |
| 2025-03-25 | 8.26 | $8.25 | — |
| 2025-03-24 | 8.26 | $8.25 | — |
| 2025-03-21 | 8.26 | $8.25 | — |
| 2025-03-20 | 8.26 | $8.25 | 1.1M |
| 2025-03-19 | 8.26 | $8.31 | — |
| 2025-03-18 | 8.25 | $8.31 | — |
| 2025-03-17 | 8.24 | $8.31 | 4247 |
| 2025-03-14 | 8.22 | $7.68 | — |
| 2025-03-13 | 8.27 | $7.68 | 87631 |
| 2025-03-12 | 8.31 | $7.86 | 270917 |
| 2025-03-11 | 8.34 | $8.66 | — |
| 2025-03-10 | 8.28 | $8.66 | — |
| 2025-03-07 | 8.22 | $8.66 | 1100 |
| 2025-03-06 | 8.15 | $8.63 | — |
| 2025-03-05 | 8.09 | $8.63 | 96900 |
| 2025-03-04 | 8.01 | $8.40 | — |
| 2025-03-03 | 7.96 | $8.40 | 600 |
| 2025-02-28 | 7.90 | $8.24 | — |
| 2025-02-27 | 7.86 | $8.24 | — |
| 2025-02-26 | 7.81 | $8.24 | 400308 |
| 2025-02-25 | 7.76 | $8.25 | 162000 |
| 2025-02-24 | 7.71 | $7.96 | 1000 |
| 2025-02-21 | 7.68 | $7.70 | — |
| 2025-02-20 | 7.68 | $7.70 | — |
| 2025-02-19 | 7.69 | $7.70 | — |
| 2025-02-18 | 7.70 | $7.70 | 200 |
| 2025-02-14 | 7.72 | $7.75 | — |
| 2025-02-13 | 7.73 | $7.75 | — |
| 2025-02-12 | 7.75 | $7.75 | — |
| 2025-02-11 | 7.76 | $7.75 | 6100 |
| 2025-02-10 | 7.78 | $7.58 | 200 |
| 2025-02-07 | 7.82 | $7.48 | — |
| 2025-02-06 | 7.87 | $7.48 | 1430 |
| 2025-02-05 | 7.93 | $7.55 | — |
| 2025-02-04 | 7.97 | $7.55 | 600 |
| 2025-02-03 | 8.03 | $7.75 | — |
| 2025-01-31 | 8.06 | $7.75 | — |
| 2025-01-30 | 8.10 | $7.75 | — |
| 2025-01-29 | 8.13 | $7.75 | — |
| 2025-01-28 | 8.17 | $7.75 | — |
| 2025-01-27 | 8.21 | $7.75 | — |
| 2025-01-24 | 8.25 | $7.75 | 128900 |
| 2025-01-23 | 8.30 | $8.80 | 900 |
| 2025-01-22 | 8.24 | $8.76 | 100 |
| 2025-01-21 | 8.18 | $8.32 | 500900 |
| 2025-01-17 | 8.16 | $8.30 | — |
| 2025-01-16 | 8.14 | $8.30 | — |
| 2025-01-15 | 8.12 | $8.30 | 200 |
| 2025-01-14 | 8.11 | $8.21 | — |
| 2025-01-13 | 8.09 | $8.21 | — |
| 2025-01-10 | 8.08 | $8.21 | 19001 |
| 2025-01-08 | 8.07 | $8.00 | — |
| 2025-01-07 | 8.08 | $8.00 | — |
| 2025-01-06 | 8.09 | $8.00 | 400000 |
| 2025-01-03 | 8.11 | $8.15 | — |
| 2025-01-02 | 8.10 | $8.15 | 907837 |
| 2024-12-31 | 8.10 | $8.06 | — |
| 2024-12-30 | 8.11 | $8.06 | — |
| 2024-12-27 | 8.11 | $8.06 | — |
| 2024-12-26 | 8.12 | $8.06 | — |
| 2024-12-24 | 8.13 | $8.06 | — |
| 2024-12-23 | 8.13 | $8.06 | — |
| 2024-12-20 | 8.14 | $8.06 | — |
| 2024-12-19 | 8.14 | $8.06 | 1100 |
| 2024-12-18 | 8.15 | $8.28 | 200000 |
| 2024-12-17 | 8.13 | $8.14 | — |
| 2024-12-16 | 8.13 | $8.14 | — |
| 2024-12-13 | 8.13 | $8.14 | 17700 |
| 2024-12-12 | 8.12 | $8.04 | 1100 |
| 2024-12-11 | 8.13 | $8.20 | — |
| 2024-12-10 | 8.12 | $8.20 | 3500 |
| 2024-12-09 | 8.11 | $8.18 | — |
| 2024-12-06 | 8.10 | $8.18 | — |
| 2024-12-05 | 8.08 | $8.18 | — |
| 2024-12-04 | 8.07 | $8.18 | — |
| 2024-12-03 | 8.06 | $8.18 | 108600 |
| 2024-12-02 | 8.05 | $8.20 | 26914 |
| 2024-11-29 | 8.03 | $8.00 | — |
| 2024-11-27 | 8.04 | $8.00 | — |
| 2024-11-26 | 8.06 | $8.00 | — |
| 2024-11-25 | 8.07 | $8.00 | — |
| 2024-11-22 | 8.09 | $8.00 | 200 |
| 2024-11-21 | 8.10 | $7.94 | 900 |
| 2024-11-20 | 8.13 | $8.17 | — |
| 2024-11-19 | 8.14 | $8.17 | — |
| 2024-11-18 | 8.15 | $8.17 | 608 |
| 2024-11-15 | 8.16 | $8.00 | — |
| 2024-11-14 | 8.19 | $8.00 | — |
| 2024-11-13 | 8.21 | $8.00 | — |
| 2024-11-12 | 8.25 | $8.00 | — |
| 2024-11-11 | 8.28 | $8.00 | 600 |
| 2024-11-08 | 8.30 | $8.00 | — |
| 2024-11-07 | 8.32 | $8.00 | — |
| 2024-11-06 | 8.34 | $8.00 | — |
| 2024-11-05 | 8.36 | $8.00 | 1306 |
| 2024-11-04 | 8.37 | $8.50 | — |
| 2024-11-01 | 8.32 | $8.50 | — |
| 2024-10-31 | 8.27 | $8.50 | — |
| 2024-10-30 | 8.21 | $8.50 | — |
| 2024-10-29 | 8.15 | $8.50 | — |
| 2024-10-28 | 8.08 | $8.50 | — |
| 2024-10-25 | 8.00 | $8.50 | — |
| 2024-10-24 | 7.92 | $8.50 | 225110 |
| 2024-10-23 | 7.84 | $8.50 | — |
| 2024-10-22 | 7.76 | $8.50 | — |
| 2024-10-21 | 7.67 | $8.50 | 1024 |
| 2024-10-18 | 7.57 | $8.36 | 1.2M |
| 2024-10-17 | 7.48 | $8.36 | 620750 |
| 2024-10-16 | 7.39 | $8.36 | 120610 |
| 2024-10-15 | 7.29 | $7.50 | 1400 |
| 2024-10-14 | 7.28 | $7.50 | 621 |
| 2024-10-11 | 7.26 | $7.16 | 150100 |
| 2024-10-10 | 7.28 | $7.16 | 238 |
| 2024-10-09 | 7.29 | $7.04 | 80500 |
| 2024-10-08 | 7.32 | $7.04 | 45700 |
| 2024-10-07 | 7.35 | $7.04 | 10900 |
| 2024-10-04 | 7.38 | $7.04 | 7746 |
| 2024-10-03 | 7.41 | $7.22 | — |
| 2024-10-02 | 7.42 | $7.22 | — |
| 2024-10-01 | 7.44 | $7.22 | 1500 |
| 2024-09-30 | 7.45 | $7.74 | 647 |
| 2024-09-27 | 7.42 | $7.71 | 500 |
| 2024-09-26 | 7.38 | $7.72 | — |
| 2024-09-25 | 7.34 | $7.72 | 660000 |
| 2024-09-24 | 7.30 | $7.35 | — |
| 2024-09-23 | 7.29 | $7.35 | — |
| 2024-09-20 | 7.28 | $7.35 | — |
| 2024-09-19 | 7.27 | $7.35 | 200 |
| 2024-09-18 | 7.26 | $7.30 | — |
| 2024-09-17 | 7.25 | $7.30 | 242 |
| 2024-09-16 | 7.23 | $7.40 | 1000000 |
| 2024-09-13 | 7.21 | $7.23 | — |
| 2024-09-12 | 7.19 | $7.23 | 882300 |
| 2024-09-11 | 7.18 | $7.24 | — |
| 2024-09-10 | 7.16 | $7.24 | 500500 |
| 2024-09-09 | 7.14 | $7.25 | 803000 |
| 2024-09-06 | 7.12 | $7.05 | 120 |
| 2024-09-05 | 7.11 | $7.38 | 1.2M |
| 2024-09-04 | 7.06 | $7.32 | 150128 |
| 2024-09-03 | 7.02 | $7.25 | — |
| 2024-08-30 | 6.97 | $7.25 | — |
| 2024-08-29 | 6.92 | $7.25 | — |
| 2024-08-28 | 6.87 | $7.25 | — |
| 2024-08-27 | 6.82 | $7.25 | 450000 |
| 2024-08-26 | 6.76 | $7.25 | 240000 |
| 2024-08-23 | 6.70 | $7.25 | 401200 |
| 2024-08-22 | 6.63 | $6.74 | 1000000 |
| 2024-08-21 | 6.62 | $6.74 | 900000 |
| 2024-08-20 | 6.60 | $6.74 | 200000 |
| 2024-08-19 | 6.58 | $6.74 | 390000 |
| 2024-08-16 | 6.56 | $6.74 | 485000 |
| 2024-08-15 | 6.54 | $6.74 | 2545 |
| 2024-08-14 | 6.52 | $6.80 | 580000 |
| 2024-08-13 | 6.49 | $6.80 | 11141 |
| 2024-08-12 | 6.46 | $6.75 | 400320 |
| 2024-08-09 | 6.44 | $6.70 | 204700 |
| 2024-08-08 | 6.42 | $6.15 | 600 |
| 2024-08-07 | 6.45 | $6.15 | 150300 |
| 2024-08-06 | 6.49 | $6.15 | 225150 |
| 2024-08-05 | 6.53 | $6.15 | 300 |
| 2024-08-02 | 6.56 | $6.55 | 262575 |
| 2024-08-01 | 6.56 | $6.55 | 300000 |
| 2024-07-31 | 6.56 | $6.55 | 3.6M |
| 2024-07-30 | 6.55 | $6.70 | 2.4M |
| 2024-07-29 | 6.53 | $6.70 | 1.7M |
| 2024-07-26 | 6.50 | $6.30 | 1.3M |
| 2024-07-25 | 6.51 | $6.30 | 6000 |
| 2024-07-24 | 6.52 | $6.63 | 761000 |
| 2024-07-23 | 6.49 | $6.63 | 480500 |
| 2024-07-22 | 6.47 | $6.63 | 303 |
| 2024-07-19 | 6.44 | $6.64 | 340250 |
| 2024-07-18 | 6.40 | $6.64 | 19100 |
| 2024-07-17 | 6.36 | $6.65 | 200000 |
| 2024-07-16 | 6.32 | $6.65 | 2.0M |
| 2024-07-15 | 6.27 | $6.65 | 130 |
| 2024-07-12 | 6.22 | $6.67 | 434 |
| 2024-07-11 | 6.17 | $6.20 | 3916 |
| 2024-07-10 | 6.16 | $6.45 | 400408 |
| 2024-07-09 | 6.12 | $6.39 | 2.0M |
| 2024-07-08 | 6.09 | $6.42 | 3100 |
| 2024-07-05 | 6.06 | $6.10 | — |
| 2024-07-03 | 6.05 | $6.10 | — |
| 2024-07-02 | 6.05 | $6.10 | 1.1M |
| 2024-07-01 | 6.05 | $6.10 | 575000 |
| 2024-06-28 | 6.05 | $6.10 | 337500 |
| 2024-06-27 | 6.05 | $6.10 | 218750 |
| 2024-06-26 | 6.05 | $6.10 | 159375 |
| 2024-06-25 | 6.04 | $6.10 | 100000 |
| 2024-06-24 | 6.04 | $6.10 | 10923 |
| 2024-06-21 | 6.03 | $5.90 | 55000 |
| 2024-06-20 | 6.05 | $5.90 | 1034 |
| 2024-06-18 | 6.06 | $5.85 | 1721 |
| 2024-06-17 | 6.08 | $5.92 | 11831 |
| 2024-06-14 | 6.09 | $5.92 | 32500 |
| 2024-06-13 | 6.09 | $5.92 | 200 |
| 2024-06-12 | 6.10 | $6.13 | 801000 |
| 2024-06-11 | 6.08 | $6.08 | 500200 |
| 2024-06-10 | 6.07 | $6.18 | 5121 |
| 2024-06-07 | 6.04 | $6.30 | 250626 |
| 2024-06-06 | 5.99 | $6.30 | 21250 |
| 2024-06-05 | 5.94 | $6.30 | 600 |
| 2024-06-04 | 5.88 | $6.26 | 11900 |
| 2024-06-03 | 5.82 | $6.20 | 400 |
| 2024-05-31 | 5.77 | $6.08 | 2017 |
| 2024-05-30 | 5.72 | $5.99 | 623 |
| 2024-05-29 | 5.68 | $5.94 | 4.8M |
| 2024-05-28 | 5.64 | $5.95 | 7.0M |
| 2024-05-24 | 5.60 | $5.96 | 10000 |
| 2024-05-23 | 5.55 | $5.96 | — |
| 2024-05-22 | 5.50 | $5.96 | 2400 |
| 2024-05-21 | 5.45 | $5.58 | — |
| 2024-05-20 | 5.43 | $5.58 | — |
| 2024-05-17 | 5.41 | $5.58 | 800 |
| 2024-05-16 | 5.39 | $5.67 | — |
| 2024-05-15 | 5.35 | $5.67 | 600000 |
| 2024-05-14 | 5.31 | $5.68 | 200205 |
| 2024-05-13 | 5.27 | $5.10 | — |
| 2024-05-10 | 5.28 | $5.10 | — |
| 2024-05-09 | 5.29 | $5.10 | 7100 |
| 2024-05-08 | 5.31 | $5.33 | 2901 |
| 2024-05-07 | 5.30 | $5.41 | — |
| 2024-05-06 | 5.28 | $5.41 | — |
| 2024-05-03 | 5.26 | $5.41 | — |
| 2024-05-02 | 5.24 | $5.41 | — |
| 2024-05-01 | 5.22 | $5.41 | — |
| 2024-04-30 | 5.20 | $5.41 | — |
| 2024-04-29 | 5.18 | $5.41 | — |
| 2024-04-26 | 5.15 | $5.41 | 107 |
| 2024-04-25 | 5.13 | $5.18 | — |
| 2024-04-24 | 5.14 | $5.18 | 15800 |
| 2024-04-23 | 5.14 | $5.18 | 8400 |
| 2024-04-22 | 5.14 | $5.18 | 300 |
| 2024-04-19 | 5.15 | $4.92 | 1000 |
| 2024-04-18 | 5.18 | $4.92 | 375500 |
| 2024-04-17 | 5.22 | $4.92 | 1.5M |
| 2024-04-16 | 5.25 | $5.25 | 151100 |
| 2024-04-15 | 5.26 | $5.11 | 750000 |
| 2024-04-12 | 5.28 | $5.11 | 875000 |
| 2024-04-11 | 5.31 | $5.11 | 937500 |
| 2024-04-10 | 5.33 | $5.11 | 200 |
| 2024-04-09 | 5.36 | $5.32 | 3100 |
| 2024-04-08 | 5.37 | $5.09 | 1.5M |
| 2024-04-05 | 5.41 | $5.31 | 1000000 |
| 2024-04-04 | 5.42 | $5.31 | 1500 |
| 2024-04-03 | 5.44 | $5.38 | 501800 |
| 2024-04-02 | 5.45 | $5.38 | 685800 |
| 2024-04-01 | 5.45 | $5.40 | 704 |
| 2024-03-28 | 5.46 | $5.46 | 252700 |
| 2024-03-27 | 5.46 | $5.46 | 1111 |
| 2024-03-26 | 5.46 | $5.37 | 128150 |
| 2024-03-25 | 5.48 | $5.37 | 65875 |
| 2024-03-22 | 5.49 | $5.37 | 3800 |
| 2024-03-21 | 5.50 | $5.42 | 3600 |
| 2024-03-20 | 5.50 | $5.42 | 2500 |
| 2024-03-19 | 5.50 | $5.42 | 7000 |
| 2024-03-18 | 5.50 | $5.30 | 305300 |
| 2024-03-15 | 5.52 | $5.70 | 1950 |
| 2024-03-14 | 5.49 | $5.70 | 1675 |
| 2024-03-13 | 5.46 | $5.54 | 1400 |
| 2024-03-12 | 5.44 | $5.70 | 4000 |
| 2024-03-11 | 5.41 | $5.54 | 22000 |
| 2024-03-08 | 5.39 | $5.53 | 750 |
| 2024-03-07 | 5.37 | $5.53 | 333 |
| 2024-03-06 | 5.35 | $5.42 | 425 |
| 2024-03-05 | 5.34 | $5.42 | 262 |
| 2024-03-04 | 5.33 | $5.42 | 100 |
| 2024-03-01 | 5.32 | $5.42 | 1415 |
| 2024-02-29 | 5.32 | $5.45 | 6600 |
| 2024-02-28 | 5.31 | $5.45 | — |
| 2024-02-27 | 5.30 | $5.45 | 680245 |
| 2024-02-26 | 5.29 | $5.45 | 1.5M |
| 2024-02-23 | 5.29 | $5.17 | — |
| 2024-02-22 | 5.31 | $5.17 | — |
| 2024-02-21 | 5.34 | $5.17 | — |
| 2024-02-20 | 5.37 | $5.17 | — |
| 2024-02-16 | 5.40 | $5.17 | — |
| 2024-02-15 | 5.44 | $5.17 | — |
| 2024-02-14 | 5.48 | $5.17 | 700649 |
| 2024-02-13 | 5.52 | $5.39 | — |
| 2024-02-12 | 5.55 | $5.39 | — |
| 2024-02-09 | 5.58 | $5.39 | 2130 |
| 2024-02-08 | 5.62 | $5.31 | 200 |
| 2024-02-07 | 5.67 | $5.39 | — |
| 2024-02-06 | 5.71 | $5.39 | 1900 |
| 2024-02-05 | 5.76 | $5.43 | — |
| 2024-02-02 | 5.81 | $5.43 | 400 |
| 2024-02-01 | 5.86 | $5.67 | 3600 |
| 2024-01-31 | 5.89 | $5.67 | 1500 |
| 2024-01-30 | 5.92 | $5.78 | 26800 |
| 2024-01-29 | 5.94 | $5.78 | 38400 |
| 2024-01-26 | 5.97 | $5.78 | 100 |
| 2024-01-25 | 6.00 | $5.70 | 44200 |
| 2024-01-24 | 6.04 | $5.70 | 453100 |
| 2024-01-23 | 6.08 | $5.74 | 50000 |
| 2024-01-22 | 6.12 | $5.74 | 419 |
| 2024-01-19 | 6.16 | $5.83 | 400742 |
| 2024-01-18 | 6.19 | $6.21 | 550000 |
| 2024-01-17 | 6.19 | $6.21 | 200000 |
| 2024-01-16 | 6.18 | $6.21 | 101100 |
| 2024-01-12 | 6.17 | $6.21 | 2200 |
| 2024-01-11 | 6.17 | $6.20 | 51650 |
| 2024-01-10 | 6.16 | $6.20 | 100 |
| 2024-01-09 | 6.15 | $6.19 | 100 |
| 2024-01-08 | 6.13 | $6.18 | 2200 |
| 2024-01-05 | 6.12 | $6.18 | 910800 |
| 2024-01-04 | 6.10 | $6.08 | 2200 |
| 2024-01-03 | 6.09 | $6.08 | 802 |
| 2024-01-02 | 6.07 | $6.20 | 35000 |
| 2023-12-29 | 6.04 | $6.34 | 2250 |
| 2023-12-28 | 5.99 | $6.34 | 1500 |
| 2023-12-27 | 5.93 | $6.15 | 2300 |
| 2023-12-26 | 5.88 | $6.15 | 52050 |
| 2023-12-22 | 5.83 | $6.15 | 600 |
| 2023-12-21 | 5.77 | $6.01 | 76925 |
| 2023-12-20 | 5.72 | $6.01 | 3200 |
| 2023-12-19 | 5.67 | $6.10 | 117 |
| 2023-12-18 | 5.60 | $6.07 | 89362 |
| 2023-12-15 | 5.52 | $6.07 | 101800 |
| 2023-12-14 | 5.44 | $6.07 | 2213 |
| 2023-12-13 | 5.36 | $5.80 | 7220 |
| 2023-12-12 | 5.29 | $5.68 | 2200 |
| 2023-12-11 | 5.24 | $5.68 | 2740 |
| 2023-12-08 | 5.17 | $5.69 | 6011 |
| 2023-12-07 | 5.11 | $5.65 | 1.9M |
| 2023-12-06 | 5.04 | $5.65 | 301 |
| 2023-12-05 | 4.96 | $5.42 | 1.6M |
| 2023-12-04 | 4.91 | $5.23 | 812700 |
| 2023-12-01 | 4.87 | $5.03 | 100 |
| 2023-11-30 | 4.84 | $4.86 | 5000 |
| 2023-11-29 | 4.83 | $4.98 | 300 |
| 2023-11-28 | 4.80 | $4.88 | 1.7M |
| 2023-11-27 | 4.78 | $4.88 | 2000 |
| 2023-11-24 | 4.76 | $4.88 | 1.6M |
| 2023-11-22 | 4.74 | $4.88 | 1.6M |
| 2023-11-21 | 4.71 | $4.88 | 1.5M |
| 2023-11-20 | 4.69 | $4.88 | 1.5M |
| 2023-11-17 | 4.66 | $4.88 | 1.7M |
| 2023-11-16 | 4.63 | $4.88 | 1000000 |
| 2023-11-15 | 4.60 | $4.82 | 1.7M |
| 2023-11-14 | 4.57 | $4.82 | 3121 |
| 2023-11-13 | 4.54 | $4.68 | 1.8M |
| 2023-11-10 | 4.53 | $4.68 | 906250 |
| 2023-11-09 | 4.52 | $4.68 | 10300 |
| 2023-11-08 | 4.50 | $4.55 | 2948 |
| 2023-11-07 | 4.50 | $4.63 | 12500 |
| 2023-11-06 | 4.50 | $4.63 | 7150 |
| 2023-11-03 | 4.49 | $4.63 | 100 |
| 2023-11-02 | 4.49 | $4.33 | 4475 |
| 2023-11-01 | 4.52 | $4.33 | 1800 |
| 2023-10-31 | 4.54 | $4.33 | 2750 |
| 2023-10-30 | 4.57 | $4.33 | 3225 |
| 2023-10-27 | 4.61 | $4.33 | 802000 |
| 2023-10-26 | 4.64 | $4.52 | 3700 |
| 2023-10-25 | 4.66 | $4.52 | 96850 |
| 2023-10-24 | 4.68 | $4.52 | 190000 |
| 2023-10-23 | 4.70 | $4.52 | 200 |
| 2023-10-20 | 4.73 | $4.60 | 500000 |
| 2023-10-19 | 4.75 | $4.60 | 330250 |
| 2023-10-18 | 4.77 | $4.60 | 245375 |
| 2023-10-17 | 4.80 | $4.60 | 1033 |
| 2023-10-16 | 4.82 | $4.78 | 200 |
| 2023-10-13 | 4.83 | $4.87 | 7000 |
| 2023-10-12 | 4.83 | $4.72 | 160500 |
| 2023-10-11 | 4.85 | $4.72 | 204 |
| 2023-10-10 | 4.87 | $4.94 | 405 |
| 2023-10-09 | 4.87 | $4.75 | 96050 |
| 2023-10-06 | 4.89 | $4.75 | 63825 |
| 2023-10-05 | 4.91 | $4.75 | 47712 |
| 2023-10-04 | 4.93 | $4.75 | 500 |
| 2023-10-03 | 4.96 | $4.83 | 19117 |
| 2023-10-02 | 4.98 | $4.80 | 31600 |
| 2023-09-29 | 5.00 | $4.80 | 23250 |
| 2023-09-28 | 5.03 | $4.80 | 11920 |
| 2023-09-27 | 5.05 | $5.03 | 14900 |
| 2023-09-26 | 5.05 | $5.03 | — |
| 2023-09-25 | 5.06 | $5.03 | 130505 |
| 2023-09-22 | 5.06 | $5.04 | — |
| 2023-09-21 | 5.06 | $5.04 | — |
| 2023-09-20 | 5.06 | $5.04 | — |
| 2023-09-19 | 5.06 | $5.04 | — |
| 2023-09-18 | 5.06 | $5.04 | 10700 |
| 2023-09-15 | 5.06 | $4.98 | — |
| 2023-09-14 | 5.07 | $4.98 | 3300 |
| 2023-09-13 | 5.07 | $5.07 | 500 |
| 2023-09-12 | 5.06 | $5.14 | — |
| 2023-09-11 | 5.05 | $5.14 | — |
| 2023-09-08 | 5.04 | $5.14 | — |
| 2023-09-07 | 5.02 | $5.14 | 1500 |
| 2023-09-06 | 5.00 | $5.14 | — |
| 2023-09-05 | 4.99 | $5.14 | 2015 |
| 2023-09-01 | 4.97 | $5.07 | — |
| 2023-08-31 | 4.96 | $5.07 | — |
| 2023-08-30 | 4.94 | $5.07 | 5000 |
| 2023-08-29 | 4.93 | $4.96 | — |
| 2023-08-28 | 4.93 | $4.96 | — |
| 2023-08-25 | 4.93 | $4.96 | — |
| 2023-08-24 | 4.93 | $4.96 | — |
| 2023-08-23 | 4.93 | $4.96 | 360500 |
| 2023-08-22 | 4.93 | $4.90 | 504 |
| 2023-08-21 | 4.94 | $4.90 | — |
| 2023-08-18 | 4.95 | $4.90 | — |
| 2023-08-17 | 4.95 | $4.90 | 4000 |
| 2023-08-16 | 4.96 | $4.85 | 1000 |
| 2023-08-15 | 4.98 | $4.90 | 120 |
| 2023-08-14 | 4.99 | $4.85 | — |
| 2023-08-11 | 5.01 | $4.85 | 5200 |
| 2023-08-10 | 5.02 | $5.00 | 7000 |
| 2023-08-09 | 5.03 | $5.00 | 6500 |
| 2023-08-08 | 5.04 | $5.00 | 6000 |
| 2023-08-07 | 5.05 | $5.00 | 9450 |
| 2023-08-04 | 5.07 | $5.00 | 11175 |
| 2023-08-03 | 5.08 | $5.00 | 12900 |
| 2023-08-02 | 5.10 | $5.00 | 100 |
| 2023-08-01 | 5.12 | $5.00 | 1138 |
| 2023-07-31 | 5.14 | $5.07 | 2150 |
| 2023-07-28 | 5.15 | $5.07 | 3175 |
| 2023-07-27 | 5.17 | $5.07 | 3687 |
| 2023-07-26 | 5.19 | $5.07 | 3943 |
| 2023-07-25 | 5.20 | $5.07 | 4071 |
| 2023-07-24 | 5.22 | $5.07 | 4200 |
| 2023-07-21 | 5.24 | $5.07 | 102300 |
| 2023-07-20 | 5.26 | $5.07 | 900 |
| 2023-07-19 | 5.28 | $5.08 | 433 |
| 2023-07-18 | 5.30 | $4.95 | 200400 |
| 2023-07-17 | 5.34 | $4.95 | 2000 |
| 2023-07-14 | 5.37 | $5.14 | 4719 |
| 2023-07-13 | 5.39 | $5.73 | 500100 |
| 2023-07-12 | 5.35 | $5.73 | 200 |
| 2023-07-11 | 5.31 | $5.43 | 1200 |
| 2023-07-10 | 5.29 | $5.30 | 256000 |
| 2023-07-07 | 5.29 | $5.30 | 1.5M |
| 2023-07-06 | 5.29 | $5.30 | 600 |
| 2023-07-05 | 5.29 | $5.42 | 249 |
| 2023-07-03 | 5.27 | $5.38 | 133950 |
| 2023-06-30 | 5.26 | $5.38 | 2100 |
| 2023-06-29 | 5.24 | $5.35 | 3745 |
| 2023-06-28 | 5.23 | $5.21 | 11900 |
| 2023-06-27 | 5.23 | $5.21 | 10450 |
| 2023-06-26 | 5.23 | $5.21 | 9725 |
| 2023-06-23 | 5.23 | $5.21 | 9362 |
| 2023-06-22 | 5.23 | $5.21 | 9181 |
| 2023-06-21 | 5.23 | $5.21 | 16000 |
| 2023-06-20 | 5.23 | $5.31 | 6124 |
| 2023-06-16 | 5.22 | $5.25 | 9090 |
| 2023-06-15 | 5.21 | $5.25 | 3200 |
| 2023-06-14 | 5.21 | $5.30 | 9000 |
| 2023-06-13 | 5.20 | $5.30 | 1230 |
| 2023-06-12 | 5.19 | $5.25 | 31350 |
| 2023-06-09 | 5.18 | $5.25 | 504044 |
| 2023-06-08 | 5.18 | $5.20 | 21100 |
| 2023-06-07 | 5.17 | $5.15 | 11200 |
| 2023-06-06 | 5.18 | $5.30 | 2421 |
| 2023-06-05 | 5.17 | $5.20 | 747 |
| 2023-06-02 | 5.17 | $5.11 | 53700 |
| 2023-06-01 | 5.19 | $5.11 | 2300 |
| 2023-05-31 | 5.20 | $5.11 | 103650 |
| 2023-05-30 | 5.22 | $5.11 | 154325 |
| 2023-05-26 | 5.24 | $5.11 | 205000 |
| 2023-05-25 | 5.26 | $5.11 | 618 |
| 2023-05-24 | 5.28 | $5.12 | 100 |
| 2023-05-23 | 5.30 | $5.35 | 105400 |
| 2023-05-22 | 5.30 | $5.35 | 813 |
| 2023-05-19 | 5.30 | $5.18 | 5800 |
| 2023-05-18 | 5.31 | $5.18 | — |
| 2023-05-17 | 5.33 | $5.18 | — |
| 2023-05-16 | 5.35 | $5.18 | — |
| 2023-05-15 | 5.37 | $5.18 | 469300 |
| 2023-05-12 | 5.40 | $5.18 | 701050 |
| 2023-05-11 | 5.42 | $5.18 | 243 |
| 2023-05-10 | 5.46 | $5.38 | 816925 |
| 2023-05-09 | 5.47 | $5.38 | 14600 |
| 2023-05-08 | 5.49 | $5.53 | 5200 |
| 2023-05-05 | 5.50 | $5.50 | 874862 |
| 2023-05-04 | 5.51 | $5.50 | 903831 |
| 2023-05-03 | 5.52 | $5.50 | 932800 |
| 2023-05-02 | 5.53 | $5.50 | 59300 |
| 2023-05-01 | 5.54 | $5.50 | 4115 |
| 2023-04-28 | 5.55 | $5.40 | 36600 |
| 2023-04-27 | 5.58 | $5.40 | 990119 |
| 2023-04-26 | 5.60 | $5.32 | 6200 |
| 2023-04-25 | 5.63 | $5.32 | 11300 |
| 2023-04-24 | 5.66 | $5.32 | 13850 |
| 2023-04-21 | 5.69 | $5.32 | 16400 |
| 2023-04-20 | 5.73 | $5.32 | 2231 |
| 2023-04-19 | 5.76 | $5.73 | 136200 |
| 2023-04-18 | 5.75 | $5.73 | 1000 |
| 2023-04-17 | 5.74 | $5.90 | 196100 |
| 2023-04-14 | 5.71 | $5.90 | 256000 |
| 2023-04-13 | 5.68 | $5.90 | — |
| 2023-04-12 | 5.65 | $5.90 | 228000 |
| 2023-04-11 | 5.62 | $5.90 | 4100 |
| 2023-04-10 | 5.59 | $5.89 | 214000 |
| 2023-04-06 | 5.55 | $5.89 | 343 |
| 2023-04-05 | 5.51 | $5.79 | 315346 |
| 2023-04-04 | 5.49 | $5.55 | 207000 |
| 2023-04-03 | 5.48 | $5.55 | 203500 |
| 2023-03-31 | 5.48 | $5.55 | 201750 |
| 2023-03-30 | 5.47 | $5.55 | 200000 |
| 2023-03-29 | 5.46 | $5.55 | 1000 |
| 2023-03-28 | 5.46 | $5.38 | 149000 |
| 2023-03-27 | 5.47 | $5.38 | 98000 |
| 2023-03-24 | 5.48 | $5.38 | 1.5M |
| 2023-03-23 | 5.49 | $5.38 | 2700 |
| 2023-03-22 | 5.50 | $5.41 | 751600 |
| 2023-03-21 | 5.51 | $5.41 | 214100 |
| 2023-03-20 | 5.53 | $5.34 | 1400 |
| 2023-03-17 | 5.55 | $5.57 | 377400 |
| 2023-03-16 | 5.55 | $5.57 | 3200 |
| 2023-03-15 | 5.55 | $5.57 | 4500 |
| 2023-03-14 | 5.55 | $5.57 | 5150 |
| 2023-03-13 | 5.56 | $5.57 | 5475 |
| 2023-03-10 | 5.56 | $5.57 | 5637 |
| 2023-03-09 | 5.57 | $5.57 | 5718 |
| 2023-03-08 | 5.58 | $5.57 | 3400 |
| 2023-03-07 | 5.58 | $5.46 | 5800 |
| 2023-03-06 | 5.60 | $5.46 | 19000 |
| 2023-03-03 | 5.62 | $5.46 | 32200 |
| 2023-03-02 | 5.64 | $5.46 | 13900 |
| 2023-03-01 | 5.67 | $5.46 | 415 |
| 2023-02-28 | 5.70 | $5.58 | 200 |
| 2023-02-27 | 5.71 | $5.60 | 992900 |
| 2023-02-24 | 5.73 | $5.53 | 2718 |
| 2023-02-23 | 5.75 | $5.56 | 800 |
| 2023-02-22 | 5.77 | $5.71 | 9250 |
| 2023-02-21 | 5.78 | $5.71 | 1.5M |
| 2023-02-17 | 5.79 | $5.81 | 6925 |
| 2023-02-16 | 5.79 | $5.81 | 4600 |
| 2023-02-15 | 5.79 | $5.81 | 2.0M |
| 2023-02-14 | 5.80 | $5.81 | 1100 |
| 2023-02-13 | 5.80 | $5.80 | 1.1M |
| 2023-02-10 | 5.81 | $5.80 | 803 |
| 2023-02-09 | 5.83 | $5.62 | 612500 |
| 2023-02-08 | 5.86 | $5.62 | 381250 |
| 2023-02-07 | 5.90 | $5.62 | 100 |
| 2023-02-06 | 5.93 | $5.90 | 150000 |
| 2023-02-03 | 5.95 | $5.90 | 1.1M |
| 2023-02-02 | 5.96 | $5.90 | 1.5M |
| 2023-02-01 | 5.97 | $5.90 | 110 |
| 2023-01-31 | 5.98 | $5.82 | 200 |
| 2023-01-30 | 6.00 | $5.83 | 1.8M |
| 2023-01-27 | 6.01 | $5.83 | 2.0M |
| 2023-01-26 | 6.03 | $5.83 | 1.9M |
| 2023-01-25 | 6.05 | $5.83 | 1.7M |
| 2023-01-24 | 6.07 | $5.83 | 4600 |
| 2023-01-23 | 6.08 | $5.83 | 202626 |
| 2023-01-20 | 6.10 | $5.60 | 100 |
| 2023-01-19 | 6.14 | $6.40 | 812300 |
| 2023-01-18 | 6.10 | $6.40 | 1.2M |
| 2023-01-17 | 6.05 | $6.40 | 1.4M |
| 2023-01-13 | 6.01 | $6.40 | 1.6M |
| 2023-01-12 | 5.96 | $6.40 | 1.1M |
| 2023-01-11 | 5.92 | $6.08 | 8000 |
| 2023-01-10 | 5.91 | $6.18 | 1.2M |
| 2023-01-09 | 5.89 | $6.18 | 179000 |
| 2023-01-06 | 5.87 | $5.84 | 967500 |
| 2023-01-05 | 5.89 | $5.84 | 750000 |
| 2023-01-04 | 5.91 | $5.84 | 1.6M |
| 2023-01-03 | 5.93 | $5.84 | 2.0M |
| 2022-12-30 | 5.96 | $5.84 | 500 |
| 2022-12-29 | 5.99 | $5.93 | 857600 |
| 2022-12-28 | 6.01 | $5.84 | 934328 |
| 2022-12-27 | 6.04 | $5.74 | 1.0M |
| 2022-12-23 | 6.09 | $5.74 | 1800 |
| 2022-12-22 | 6.13 | $5.74 | 310550 |
| 2022-12-21 | 6.18 | $5.74 | 10336 |
| 2022-12-20 | 6.23 | $5.77 | 619300 |
| 2022-12-19 | 6.28 | $5.77 | 315950 |
| 2022-12-16 | 6.34 | $5.77 | 500600 |
| 2022-12-15 | 6.39 | $6.20 | 100 |
| 2022-12-14 | 6.40 | $6.47 | 12600 |
| 2022-12-13 | 6.39 | $6.47 | 700000 |
| 2022-12-12 | 6.38 | $6.47 | 500000 |
| 2022-12-09 | 6.36 | $6.47 | 400000 |
| 2022-12-08 | 6.34 | $6.47 | 2000 |
| 2022-12-07 | 6.31 | $6.47 | 501000 |
| 2022-12-06 | 6.28 | $6.47 | 1000000 |
| 2022-12-05 | 6.24 | $6.47 | 1000000 |
| 2022-12-02 | 6.21 | $6.47 | 716600 |
| 2022-12-01 | 6.16 | $6.47 | 9200 |
| 2022-11-30 | 6.11 | $6.30 | 14740 |
| 2022-11-29 | 6.08 | $6.20 | 574900 |
| 2022-11-28 | 6.05 | $6.20 | 504050 |
| 2022-11-25 | 6.01 | $6.20 | 468625 |
| 2022-11-23 | 5.98 | $6.20 | 433200 |
| 2022-11-22 | 5.94 | $6.20 | 251050 |
| 2022-11-21 | 5.90 | $6.20 | 159975 |
| 2022-11-18 | 5.85 | $6.20 | 68900 |
| 2022-11-17 | 5.81 | $6.20 | 3700 |
| 2022-11-16 | 5.76 | $6.20 | 703100 |
| 2022-11-15 | 5.72 | $6.20 | 1631 |
| 2022-11-14 | 5.68 | $6.14 | 15040 |
| 2022-11-11 | 5.65 | $5.80 | 500000 |
| 2022-11-10 | 5.65 | $5.80 | 344 |
| 2022-11-09 | 5.65 | $5.54 | 3716 |
| 2022-11-08 | 5.68 | $5.54 | 47400 |
| 2022-11-07 | 5.71 | $5.67 | 1.0M |
| 2022-11-04 | 5.73 | $5.43 | 620700 |
| 2022-11-03 | 5.78 | $5.51 | 496700 |
| 2022-11-02 | 5.82 | $5.51 | 17200 |
| 2022-11-01 | 5.87 | $5.51 | 1.2M |
| 2022-10-31 | 5.92 | $5.51 | 1.2M |
| 2022-10-28 | 5.97 | $5.51 | 1.2M |
| 2022-10-27 | 6.03 | $5.51 | 1.2M |
| 2022-10-26 | 6.08 | $5.51 | 648050 |
| 2022-10-25 | 6.14 | $5.51 | 554400 |
| 2022-10-24 | 6.20 | $5.54 | 4.2M |
| 2022-10-21 | 6.25 | $6.55 | 111300 |
| 2022-10-20 | 6.21 | $6.55 | 306800 |
| 2022-10-19 | 6.17 | $6.55 | 700 |
| 2022-10-18 | 6.14 | $6.55 | 4109 |
| 2022-10-17 | 6.10 | $6.09 | 10200 |
| 2022-10-14 | 6.11 | $6.09 | 519900 |
| 2022-10-13 | 6.12 | $6.09 | 2.0M |
| 2022-10-12 | 6.14 | $6.11 | 22300 |
| 2022-10-11 | 6.16 | $6.17 | 262800 |
| 2022-10-10 | 6.18 | $6.17 | 5700 |
| 2022-10-07 | 6.20 | $6.17 | 240544 |
| 2022-10-06 | 6.24 | $6.29 | 20400 |
| 2022-10-05 | 6.26 | $6.05 | 13150 |
| 2022-10-04 | 6.31 | $6.05 | 20600 |
| 2022-10-03 | 6.37 | $6.05 | 520000 |
| 2022-09-30 | 6.43 | $5.85 | 750900 |
| 2022-09-29 | 6.53 | $5.78 | 517419 |
| 2022-09-28 | 6.63 | $6.02 | 624700 |
| 2022-09-27 | 6.72 | $5.80 | 1210 |
| 2022-09-26 | 6.84 | $6.02 | 22850 |
| 2022-09-23 | 6.95 | $6.02 | 503900 |
| 2022-09-22 | 7.06 | $6.77 | 25100 |
| 2022-09-21 | 7.10 | $6.77 | 179050 |
| 2022-09-20 | 7.14 | $6.77 | 256025 |
| 2022-09-19 | 7.19 | $6.77 | 333000 |
| 2022-09-16 | 7.25 | $6.77 | 333100 |
| 2022-09-15 | 7.30 | $6.78 | 100 |
| 2022-09-14 | 7.36 | $7.40 | 246700 |
| 2022-09-13 | 7.36 | $7.40 | 128450 |
| 2022-09-12 | 7.36 | $7.40 | 6000 |
| 2022-09-09 | 7.36 | $7.19 | 10200 |
| 2022-09-08 | 7.39 | $7.19 | 911235 |
| 2022-09-07 | 7.41 | $7.20 | 500000 |
| 2022-09-06 | 7.44 | $7.23 | 350110 |
| 2022-09-02 | 7.47 | $7.35 | 500000 |
| 2022-09-01 | 7.48 | $7.52 | 16800 |
| 2022-08-31 | 7.48 | $7.52 | 369400 |
| 2022-08-30 | 7.48 | $7.45 | 4100 |
| 2022-08-29 | 7.49 | $7.45 | 137050 |
| 2022-08-26 | 7.49 | $7.45 | 203525 |
| 2022-08-25 | 7.50 | $7.45 | 5000 |
| 2022-08-24 | 7.50 | $7.34 | 8944 |
| 2022-08-23 | 7.52 | $7.26 | 309 |
| 2022-08-22 | 7.54 | $7.53 | 236762 |
| 2022-08-19 | 7.53 | $7.53 | 253381 |
| 2022-08-18 | 7.53 | $7.53 | 270000 |
| 2022-08-17 | 7.52 | $7.53 | 10700 |
| 2022-08-16 | 7.51 | $7.56 | 137350 |
| 2022-08-15 | 7.49 | $7.56 | 220 |
| 2022-08-12 | 7.47 | $7.61 | 4700 |
| 2022-08-11 | 7.44 | $7.61 | 5100 |
| 2022-08-10 | 7.42 | $7.61 | 100 |
| 2022-08-09 | 7.39 | $7.61 | 5300 |
| 2022-08-08 | 7.36 | $7.61 | 5400 |
| 2022-08-05 | 7.33 | $7.61 | 500100 |
| 2022-08-04 | 7.30 | $7.55 | 5500 |
| 2022-08-03 | 7.27 | $7.55 | 4209 |
| 2022-08-02 | 7.24 | $7.30 | 5800 |
| 2022-08-01 | 7.24 | $7.30 | 5950 |
| 2022-07-29 | 7.24 | $7.30 | 6100 |
| 2022-07-28 | 7.24 | $7.30 | 450000 |
| 2022-07-27 | 7.24 | $7.30 | 225900 |
| 2022-07-26 | 7.24 | $7.30 | 1800 |
| 2022-07-25 | 7.23 | $7.30 | 950 |
| 2022-07-22 | 7.23 | $7.30 | 75047 |
| 2022-07-21 | 7.23 | $6.98 | 525 |
| 2022-07-20 | 7.26 | $6.98 | 100 |
| 2022-07-19 | 7.30 | $6.98 | 1400 |
| 2022-07-18 | 7.33 | $6.98 | 9850 |
| 2022-07-15 | 7.37 | $6.98 | 22339 |
| 2022-07-14 | 7.41 | $7.49 | 18300 |
| 2022-07-13 | 7.40 | $7.49 | 7400 |
| 2022-07-12 | 7.39 | $7.47 | 5437 |
| 2022-07-11 | 7.38 | $7.40 | 11250 |
| 2022-07-08 | 7.38 | $7.40 | 7725 |
| 2022-07-07 | 7.39 | $7.40 | 5962 |
| 2022-07-06 | 7.39 | $7.40 | 500 |
| 2022-07-05 | 7.40 | $7.40 | 4200 |
| 2022-07-01 | 7.41 | $7.40 | 3100 |
| 2022-06-30 | 7.43 | $7.40 | 400 |
| 2022-06-29 | 7.44 | $7.33 | 2700 |
| 2022-06-28 | 7.46 | $7.33 | 9500 |
| 2022-06-27 | 7.48 | $7.33 | 12300 |
| 2022-06-24 | 7.51 | $7.33 | 381150 |
| 2022-06-23 | 7.53 | $7.33 | 750000 |
| 2022-06-22 | 7.56 | $7.33 | 17400 |
| 2022-06-21 | 7.59 | $7.33 | 38000 |
| 2022-06-17 | 7.62 | $7.33 | 48300 |
| 2022-06-16 | 7.65 | $7.33 | 2000 |
| 2022-06-15 | 7.69 | $7.49 | 58600 |
| 2022-06-14 | 7.71 | $7.49 | 290400 |
| 2022-06-13 | 7.73 | $7.49 | 406300 |
| 2022-06-10 | 7.75 | $7.49 | 2.0M |
| 2022-06-09 | 7.77 | $8.25 | 100 |
| 2022-06-08 | 7.72 | $8.24 | 650700 |
| 2022-06-07 | 7.66 | $7.66 | 522200 |
| 2022-06-06 | 7.66 | $7.66 | 586100 |
| 2022-06-03 | 7.66 | $7.66 | 650000 |
| 2022-06-02 | 7.67 | $7.66 | 350000 |
| 2022-06-01 | 7.68 | $7.66 | 334100 |
| 2022-05-31 | 7.70 | $7.66 | 326150 |
| 2022-05-27 | 7.71 | $7.66 | 318200 |
| 2022-05-26 | 7.74 | $7.66 | 25000 |
| 2022-05-25 | 7.76 | $7.66 | 725000 |
| 2022-05-24 | 7.79 | $7.66 | 22000 |
| 2022-05-23 | 7.83 | $7.66 | 31300 |
| 2022-05-20 | 7.87 | $7.66 | 46700 |
| 2022-05-19 | 7.91 | $7.66 | 31000 |
| 2022-05-18 | 7.96 | $7.66 | 1.1M |
| 2022-05-17 | 8.01 | $7.66 | 3200 |
| 2022-05-16 | 8.07 | $7.66 | 400000 |
| 2022-05-13 | 8.13 | $7.66 | 1031 |
| 2022-05-12 | 8.21 | $7.70 | 228450 |
| 2022-05-11 | 8.29 | $7.70 | 15245 |
| 2022-05-10 | 8.38 | $7.72 | 150100 |
| 2022-05-09 | 8.47 | $7.79 | 56900 |
| 2022-05-06 | 8.57 | $7.79 | 31333 |
| 2022-05-05 | 8.68 | $8.53 | 500000 |
| 2022-05-04 | 8.72 | $8.53 | 3.0M |
| 2022-05-03 | 8.76 | $8.53 | 47600 |
| 2022-05-02 | 8.82 | $8.53 | 155300 |
| 2022-04-29 | 8.87 | $8.53 | 80600 |
| 2022-04-28 | 8.93 | $8.53 | 43250 |
| 2022-04-27 | 8.99 | $8.53 | 24575 |
| 2022-04-26 | 9.06 | $8.53 | 15237 |
| 2022-04-25 | 9.13 | $8.53 | 5900 |
| 2022-04-22 | 9.20 | $8.53 | 377836 |
| 2022-04-21 | 9.28 | $8.70 | 66921 |
| 2022-04-20 | 9.34 | $8.72 | 67021 |
| 2022-04-19 | 9.40 | $8.61 | 21300 |
| 2022-04-18 | 9.47 | $8.85 | 400 |
| 2022-04-14 | 9.52 | $9.70 | 23500 |
| 2022-04-13 | 9.49 | $9.70 | 49300 |
| 2022-04-12 | 9.45 | $9.70 | 7600 |
| 2022-04-11 | 9.41 | $9.70 | 150000 |
| 2022-04-08 | 9.36 | $9.70 | 175100 |
| 2022-04-07 | 9.31 | $9.60 | 350000 |
| 2022-04-06 | 9.26 | $9.60 | 550000 |
| 2022-04-05 | 9.21 | $9.60 | 402423 |
| 2022-04-04 | 9.14 | $9.47 | 37544 |
| 2022-04-01 | 9.08 | $9.56 | 1.2M |
| 2022-03-31 | 9.01 | $9.25 | 154800 |
| 2022-03-30 | 8.96 | $9.26 | 600 |
| 2022-03-29 | 8.91 | $9.26 | 800 |
| 2022-03-28 | 8.85 | $9.20 | 300 |
| 2022-03-25 | 8.80 | $9.08 | 2.3M |
| 2022-03-24 | 8.77 | $9.08 | 1.1M |
| 2022-03-23 | 8.74 | $9.05 | 210 |
| 2022-03-22 | 8.72 | $9.05 | 300 |
| 2022-03-21 | 8.70 | $9.05 | 2150 |
| 2022-03-18 | 8.69 | $9.05 | 4000 |
| 2022-03-17 | 8.69 | $9.05 | 100 |
| 2022-03-16 | 8.69 | $8.68 | 20700 |
| 2022-03-15 | 8.75 | $8.77 | 239600 |
| 2022-03-14 | 8.82 | $8.77 | 400000 |
| 2022-03-11 | 8.90 | $8.45 | 475200 |
| 2022-03-10 | 9.04 | $8.45 | 800437 |
| 2022-03-09 | 9.20 | $8.44 | 921232 |
| 2022-03-08 | 9.37 | $7.86 | 318840 |
| 2022-03-07 | 9.63 | $7.81 | 2812 |
| 2022-03-04 | 9.91 | $8.17 | 3421 |
| 2022-03-03 | 10.17 | $8.12 | 106200 |
| 2022-03-02 | 10.46 | $8.24 | 201400 |
| 2022-03-01 | 10.76 | $9.05 | 1.7M |
| 2022-02-28 | 10.99 | $9.80 | 330000 |
| 2022-02-25 | 11.17 | $9.80 | 350100 |
| 2022-02-24 | 11.35 | $9.83 | 5625 |
| 2022-02-23 | 11.54 | $10.14 | 205500 |
| 2022-02-22 | 11.71 | $10.14 | 248100 |
| 2022-02-18 | 11.88 | $10.14 | 730200 |
| 2022-02-17 | 12.06 | $10.35 | 1.6M |
| 2022-02-16 | 12.22 | $10.89 | 1.2M |
| 2022-02-15 | 12.33 | $12.44 | 300 |
| 2022-02-14 | 12.30 | $12.66 | 183950 |
| 2022-02-11 | 12.23 | $12.66 | 119800 |
| 2022-02-10 | 12.16 | $12.66 | 159900 |
| 2022-02-09 | 12.08 | $12.66 | 179950 |
| 2022-02-08 | 11.99 | $12.66 | 2001 |
| 2022-02-07 | 11.90 | $12.23 | 200000 |
| 2022-02-04 | 11.84 | $12.23 | 1000000 |
| 2022-02-03 | 11.77 | $12.23 | 501500 |
| 2022-02-02 | 11.70 | $12.23 | 3000 |
| 2022-02-01 | 11.62 | $12.23 | 200300 |
| 2022-01-31 | 11.54 | $12.34 | 211108 |
| 2022-01-28 | 11.44 | $12.00 | 3837 |
| 2022-01-27 | 11.37 | $11.95 | 642 |
| 2022-01-26 | 11.31 | $11.82 | 3300 |
| 2022-01-25 | 11.25 | $11.62 | 1.1M |
| 2022-01-24 | 11.20 | $10.73 | 201800 |
| 2022-01-21 | 11.24 | $11.50 | 58000 |
| 2022-01-20 | 11.20 | $11.50 | 70900 |
| 2022-01-19 | 11.15 | $11.42 | 129000 |
| 2022-01-18 | 11.11 | $11.42 | 9500 |
| 2022-01-14 | 11.06 | $11.46 | 173900 |
| 2022-01-13 | 11.01 | $11.09 | 164500 |
| 2022-01-12 | 10.99 | $11.09 | 200000 |
| 2022-01-11 | 10.96 | $11.09 | 172300 |
| 2022-01-10 | 10.93 | $11.09 | 148500 |
| 2022-01-07 | 10.90 | $11.09 | 128200 |
| 2022-01-06 | 10.87 | $11.00 | 75950 |
| 2022-01-05 | 10.84 | $11.00 | 176201 |
| 2022-01-04 | 10.81 | $11.05 | 130108 |
| 2022-01-03 | 10.77 | $11.11 | 13509 |
| 2021-12-31 | 10.72 | $11.15 | 39675 |
| 2021-12-30 | 10.66 | $11.15 | 21537 |
| 2021-12-29 | 10.60 | $11.15 | 12468 |
| 2021-12-28 | 10.53 | $11.15 | 100 |
| 2021-12-27 | 10.46 | $10.45 | 7934 |
| 2021-12-23 | 10.46 | $10.45 | 3400 |
| 2021-12-22 | 10.45 | $10.45 | 1300 |
| 2021-12-21 | 10.45 | $10.45 | 800 |
| 2021-12-20 | 10.44 | $10.65 | 97500 |
| 2021-12-17 | 10.42 | $10.65 | 193700 |
| 2021-12-16 | 10.40 | $10.65 | 4306 |
| 2021-12-15 | 10.38 | $10.45 | 215700 |
| 2021-12-14 | 10.38 | $10.36 | 64400 |
| 2021-12-13 | 10.39 | $10.53 | 6500 |
| 2021-12-10 | 10.39 | $10.53 | 4815 |
| 2021-12-09 | 10.39 | $10.37 | 2400 |
| 2021-12-08 | 10.41 | $10.33 | 400 |
| 2021-12-07 | 10.44 | $10.36 | 164900 |
| 2021-12-06 | 10.46 | $10.36 | 300 |
| 2021-12-03 | 10.49 | $10.01 | 345600 |
| 2021-12-02 | 10.56 | $10.21 | 613600 |
| 2021-12-01 | 10.61 | $10.21 | 545100 |
| 2021-11-30 | 10.66 | $10.33 | 380000 |
| 2021-11-29 | 10.71 | $10.33 | 800 |
| 2021-11-26 | 10.76 | $10.50 | — |
| 2021-11-24 | 10.79 | $10.50 | 421342 |
| 2021-11-23 | 10.83 | $10.19 | 761000 |
| 2021-11-22 | 10.90 | $10.28 | 8102 |
| 2021-11-19 | 10.96 | $10.85 | — |
| 2021-11-18 | 10.98 | $10.85 | 314833 |
| 2021-11-17 | 11.00 | $11.04 | 540 |
| 2021-11-16 | 11.00 | $11.04 | — |
| 2021-11-15 | 11.01 | $11.04 | — |
| 2021-11-12 | 11.02 | $11.04 | — |
| 2021-11-11 | 11.04 | $11.04 | — |
| 2021-11-10 | 11.06 | $11.04 | 848 |
| 2021-11-09 | 11.08 | $11.00 | — |
| 2021-11-08 | 11.11 | $11.00 | — |
| 2021-11-05 | 11.14 | $11.00 | 200623 |
| 2021-11-04 | 11.17 | $10.79 | 1500 |
| 2021-11-03 | 11.23 | $10.88 | 10220 |
| 2021-11-02 | 11.28 | $10.62 | 748 |
| 2021-11-01 | 11.36 | $10.95 | 4000 |
| 2021-10-29 | 11.41 | $10.95 | — |
| 2021-10-28 | 11.46 | $10.95 | 26418 |
| 2021-10-27 | 11.51 | $11.00 | 200 |
| 2021-10-26 | 11.56 | $11.10 | 2100 |
| 2021-10-25 | 11.61 | $11.15 | 800 |
| 2021-10-22 | 11.65 | $11.80 | — |
| 2021-10-21 | 11.63 | $11.80 | — |
| 2021-10-20 | 11.61 | $11.80 | 2020 |
| 2021-10-19 | 11.58 | $11.69 | 108519 |
| 2021-10-18 | 11.56 | $11.73 | — |
| 2021-10-15 | 11.54 | $11.73 | — |
| 2021-10-14 | 11.51 | $11.73 | 14000 |
| 2021-10-13 | 11.49 | $11.73 | 152900 |
| 2021-10-12 | 11.46 | $11.73 | 602 |
| 2021-10-11 | 11.43 | $11.37 | 251450 |
| 2021-10-08 | 11.44 | $11.37 | 350000 |
| 2021-10-07 | 11.45 | $11.37 | 162800 |
| 2021-10-06 | 11.47 | $11.37 | 131202 |
| 2021-10-05 | 11.48 | $11.50 | 160900 |
| 2021-10-04 | 11.49 | $11.50 | 700 |
| 2021-10-01 | 11.50 | $11.31 | 36100 |
| 2021-09-30 | 11.53 | $11.31 | 500844 |
| 2021-09-29 | 11.57 | $11.74 | 5200 |
| 2021-09-28 | 11.56 | $11.74 | 127600 |
| 2021-09-27 | 11.56 | $11.74 | 249308 |
| 2021-09-24 | 11.55 | $11.46 | 250000 |
| 2021-09-23 | 11.57 | $11.46 | 800218 |
| 2021-09-22 | 11.60 | $10.97 | 900100 |
| 2021-09-21 | 11.67 | $10.97 | 1.7M |
| 2021-09-20 | 11.75 | $11.40 | 700050 |
| 2021-09-17 | 11.78 | $11.40 | 803 |
| 2021-09-16 | 11.81 | $11.81 | 300 |
| 2021-09-15 | 11.81 | $11.65 | 600025 |
| 2021-09-14 | 11.82 | $11.65 | 500000 |
| 2021-09-13 | 11.82 | $11.65 | 2.4M |
| 2021-09-10 | 11.83 | $11.65 | 197600 |
| 2021-09-09 | 11.84 | $11.96 | 4149 |
| 2021-09-08 | 11.81 | $12.09 | 1.2M |
| 2021-09-07 | 11.77 | $12.09 | 109 |
| 2021-09-03 | 11.73 | $11.93 | 100 |
| 2021-09-02 | 11.70 | $11.93 | 300 |
| 2021-09-01 | 11.67 | $12.19 | 145 |
| 2021-08-31 | 11.61 | $11.83 | 450 |
| 2021-08-30 | 11.59 | $11.83 | 800 |
| 2021-08-27 | 11.56 | $11.83 | — |
| 2021-08-26 | 11.53 | $11.83 | 50450 |
| 2021-08-25 | 11.50 | $11.83 | 780400 |
| 2021-08-24 | 11.47 | $11.31 | 75275 |
| 2021-08-23 | 11.50 | $11.31 | 804 |
| 2021-08-20 | 11.52 | $11.29 | 1803 |
| 2021-08-19 | 11.55 | $11.13 | 83821 |
| 2021-08-18 | 11.60 | $11.82 | 600 |
| 2021-08-17 | 11.58 | $11.65 | 87687 |
| 2021-08-16 | 11.58 | $11.65 | 3800 |
| 2021-08-13 | 11.58 | $11.55 | 93893 |
| 2021-08-12 | 11.59 | $11.55 | 700 |
| 2021-08-11 | 11.61 | $11.40 | 133 |
| 2021-08-10 | 11.65 | $11.40 | 96996 |
| 2021-08-09 | 11.70 | $11.40 | 201600 |
| 2021-08-06 | 11.75 | $11.59 | 102700 |
| 2021-08-05 | 11.80 | $11.57 | 2200 |
| 2021-08-04 | 11.85 | $11.61 | 400000 |
| 2021-08-03 | 11.91 | $11.85 | 405600 |
| 2021-08-02 | 11.95 | $11.32 | 68600 |
| 2021-07-30 | 12.05 | $11.60 | 100100 |
| 2021-07-29 | 12.12 | $11.60 | 240801 |
| 2021-07-28 | 12.21 | $11.91 | 895100 |
| 2021-07-27 | 12.26 | $11.91 | 1.7M |
| 2021-07-26 | 12.32 | $11.91 | 400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.71
2026-07-23
Close Price
$9.40
Vol: 4300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.36
Average
7.89
Maximum
13.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.71 | $9.40 | 4300 |
| 2026-07-22 | 9.86 | $9.40 | 1.3M |
| 2026-07-21 | 10.04 | $9.91 | 4300 |
| 2026-07-20 | 10.15 | $9.91 | 4300 |
| 2026-07-17 | 10.27 | $9.91 | 1000000 |
| 2026-07-16 | 10.42 | $9.90 | — |
| 2026-07-15 | 10.60 | $9.90 | 3.9M |
| 2026-07-14 | 10.81 | $10.95 | 4300 |
| 2026-07-13 | 10.84 | $10.95 | 4300 |
| 2026-07-10 | 10.87 | $10.95 | 9719 |
| 2026-07-09 | 10.92 | $11.20 | 4300 |
| 2026-07-08 | 10.91 | $10.91 | 4300 |
| 2026-07-07 | 10.98 | $10.91 | — |
| 2026-07-06 | 11.05 | $10.91 | 4300 |
| 2026-07-02 | 11.14 | $10.91 | 4300 |
| 2026-07-01 | 11.25 | $10.91 | 4300 |
| 2026-06-30 | 11.38 | $10.91 | 4300 |
| 2026-06-29 | 11.53 | $10.91 | 4300 |
| 2026-06-26 | 11.71 | $10.91 | 41525 |
| 2026-06-25 | 11.92 | $11.42 | 4300 |
| 2026-06-24 | 12.06 | $11.42 | 4300 |
| 2026-06-23 | 12.22 | $11.42 | 18700 |
| 2026-06-22 | 12.41 | $11.46 | 200 |
| 2026-06-18 | 12.62 | $11.46 | 1.2M |
| 2026-06-17 | 12.87 | $12.70 | 200 |
| 2026-06-16 | 12.89 | $12.70 | 200 |
| 2026-06-15 | 12.92 | $12.70 | 400 |
| 2026-06-12 | 12.95 | $12.23 | 300 |
| 2026-06-11 | 13.08 | $12.61 | 200 |
| 2026-06-10 | 13.15 | $12.61 | — |
| 2026-06-09 | 13.23 | $12.61 | — |
| 2026-06-08 | 13.32 | $12.61 | 500 |
| 2026-06-05 | 13.43 | $12.80 | 200 |
| 2026-06-04 | 13.51 | $12.80 | 700 |
| 2026-06-03 | 13.60 | $13.60 | 532500 |
| 2026-06-02 | 13.53 | $13.60 | 1181 |
| 2026-06-01 | 13.44 | $13.60 | 1181 |
| 2026-05-29 | 13.34 | $13.60 | 1181 |
| 2026-05-28 | 13.22 | $13.60 | 1181 |
| 2026-05-27 | 13.08 | $13.60 | 1181 |
| 2026-05-26 | 12.91 | $13.60 | 201700 |
| 2026-05-22 | 12.72 | $13.39 | 6000 |
| 2026-05-21 | 12.53 | $12.59 | 501700 |
| 2026-05-20 | 12.48 | $12.97 | 1.3M |
| 2026-05-19 | 12.34 | $12.50 | 1383 |
| 2026-05-18 | 12.27 | $12.50 | 1383 |
| 2026-05-15 | 12.20 | $12.50 | — |
| 2026-05-14 | 12.10 | $12.50 | 1383 |
| 2026-05-13 | 12.00 | $12.50 | 1400 |
| 2026-05-12 | 11.87 | $12.00 | 5.8M |
| 2026-05-11 | 11.83 | $11.98 | 8600 |
| 2026-05-08 | 11.79 | $11.88 | 300 |
| 2026-05-07 | 11.76 | $11.88 | 2100 |
| 2026-05-06 | 11.72 | $11.88 | 500 |
| 2026-05-05 | 11.68 | $12.10 | 300 |
| 2026-05-04 | 11.58 | $11.76 | 2111 |
| 2026-05-01 | 11.54 | $11.78 | 1000 |
| 2026-04-30 | 11.49 | $11.29 | 300 |
| 2026-04-29 | 11.54 | $11.29 | 300 |
| 2026-04-28 | 11.59 | $11.29 | 300 |
| 2026-04-27 | 11.65 | $11.29 | 500 |
| 2026-04-24 | 11.72 | $11.62 | 300 |
| 2026-04-23 | 11.73 | $11.62 | 300 |
| 2026-04-22 | 11.75 | $11.62 | 300 |
| 2026-04-21 | 11.76 | $11.62 | 300 |
| 2026-04-20 | 11.78 | $11.62 | 4.0M |
| 2026-04-17 | 11.79 | $11.23 | 3242 |
| 2026-04-16 | 11.90 | $11.95 | 1200 |
| 2026-04-15 | 11.86 | $11.95 | 1200 |
| 2026-04-14 | 11.82 | $11.95 | 1200 |
| 2026-04-13 | 11.77 | $11.95 | 1200 |
| 2026-04-10 | 11.71 | $11.95 | 1200 |
| 2026-04-09 | 11.65 | $11.95 | 2410 |
| 2026-04-08 | 11.57 | $11.90 | 1.0M |
| 2026-04-07 | 11.49 | $11.25 | — |
| 2026-04-06 | 11.53 | $11.25 | 1742 |
| 2026-04-02 | 11.58 | $11.25 | 1742 |
| 2026-04-01 | 11.63 | $11.25 | 1742 |
| 2026-03-31 | 11.69 | $11.14 | 11000 |
| 2026-03-30 | 11.79 | $11.70 | 1742 |
| 2026-03-27 | 11.78 | $11.70 | 1742 |
| 2026-03-26 | 11.76 | $11.70 | 1742 |
| 2026-03-25 | 11.75 | $11.70 | 1742 |
| 2026-03-24 | 11.73 | $11.70 | 1742 |
| 2026-03-23 | 11.70 | $11.70 | 1742 |
| 2026-03-20 | 11.67 | $11.70 | 1742 |
| 2026-03-19 | 11.63 | $11.70 | — |
| 2026-03-18 | 11.59 | $11.70 | 840200 |
| 2026-03-17 | 11.53 | $11.40 | 1742 |
| 2026-03-16 | 11.53 | $11.40 | — |
| 2026-03-13 | 11.53 | $11.40 | 1742 |
| 2026-03-12 | 11.53 | $11.40 | 1742 |
| 2026-03-11 | 11.52 | $11.40 | 250307 |
| 2026-03-10 | 11.51 | $11.48 | 10831 |
| 2026-03-09 | 11.48 | $11.26 | 1742 |
| 2026-03-06 | 11.49 | $11.45 | 1742 |
| 2026-03-05 | 11.46 | $11.45 | 1742 |
| 2026-03-04 | 11.42 | $11.45 | 1742 |
| 2026-03-03 | 11.38 | $11.50 | 1742 |
| 2026-03-02 | 11.31 | $11.50 | 1742 |
| 2026-02-27 | 11.24 | $11.50 | 2811 |
| 2026-02-26 | 11.15 | $11.09 | 1500 |
| 2026-02-25 | 11.12 | $10.74 | 1500 |
| 2026-02-24 | 11.17 | $10.74 | 35134 |
| 2026-02-23 | 11.22 | $10.75 | 1500 |
| 2026-02-20 | 11.28 | $10.75 | 202 |
| 2026-02-19 | 11.35 | $11.35 | — |
| 2026-02-18 | 11.29 | $11.35 | — |
| 2026-02-17 | 11.22 | $11.35 | 28138 |
| 2026-02-13 | 11.14 | $11.06 | — |
| 2026-02-12 | 11.11 | $11.06 | — |
| 2026-02-11 | 11.07 | $11.06 | 12340 |
| 2026-02-10 | 11.02 | $11.20 | 203000 |
| 2026-02-09 | 10.93 | $11.26 | 700 |
| 2026-02-06 | 10.81 | $10.81 | 600906 |
| 2026-02-05 | 10.76 | $10.87 | 2000 |
| 2026-02-04 | 10.69 | $10.87 | 7312 |
| 2026-02-03 | 10.60 | $11.00 | 2100 |
| 2026-02-02 | 10.47 | $10.79 | — |
| 2026-01-30 | 10.36 | $10.79 | — |
| 2026-01-29 | 10.24 | $10.79 | 2611 |
| 2026-01-28 | 10.09 | $10.79 | 2611 |
| 2026-01-27 | 9.92 | $10.79 | 3111 |
| 2026-01-26 | 9.72 | $10.25 | 2631 |
| 2026-01-23 | 9.60 | $10.45 | 2600 |
| 2026-01-22 | 9.42 | $9.24 | 350 |
| 2026-01-21 | 9.46 | $9.36 | 350 |
| 2026-01-20 | 9.49 | $9.44 | 421 |
| 2026-01-16 | 9.50 | $9.35 | 202336 |
| 2026-01-15 | 9.54 | $9.44 | 500 |
| 2026-01-14 | 9.56 | $9.44 | 500 |
| 2026-01-13 | 9.59 | $9.44 | 500 |
| 2026-01-12 | 9.62 | $9.44 | 500 |
| 2026-01-09 | 9.66 | $9.44 | 1000000 |
| 2026-01-08 | 9.70 | $9.96 | 500 |
| 2026-01-07 | 9.63 | $9.96 | 7700 |
| 2026-01-06 | 9.56 | $9.51 | 15539 |
| 2026-01-05 | 9.57 | $9.55 | 6437 |
| 2026-01-02 | 9.58 | $9.45 | 2100 |
| 2025-12-31 | 9.60 | $9.57 | 2477 |
| 2025-12-30 | 9.61 | $9.57 | 4700 |
| 2025-12-29 | 9.61 | $9.63 | 402527 |
| 2025-12-26 | 9.61 | $9.63 | 100 |
| 2025-12-24 | 9.60 | $9.63 | — |
| 2025-12-23 | 9.59 | $9.63 | 1000 |
| 2025-12-22 | 9.58 | $9.50 | 100 |
| 2025-12-19 | 9.60 | $9.50 | 100 |
| 2025-12-18 | 9.61 | $9.50 | 100 |
| 2025-12-17 | 9.63 | $9.50 | 100 |
| 2025-12-16 | 9.66 | $9.50 | 100 |
| 2025-12-15 | 9.68 | $9.50 | — |
| 2025-12-12 | 9.72 | $9.50 | 100 |
| 2025-12-11 | 9.75 | $9.77 | 100 |
| 2025-12-10 | 9.73 | $9.77 | 136 |
| 2025-12-09 | 9.71 | $9.65 | 800 |
| 2025-12-08 | 9.71 | $9.72 | 1000 |
| 2025-12-05 | 9.70 | $9.72 | 1000 |
| 2025-12-04 | 9.68 | $9.72 | 1000 |
| 2025-12-03 | 9.66 | $9.72 | 1000 |
| 2025-12-02 | 9.64 | $9.72 | — |
| 2025-12-01 | 9.61 | $9.72 | 12900 |
| 2025-11-28 | 9.58 | $9.29 | 1700 |
| 2025-11-26 | 9.63 | $9.50 | 183 |
| 2025-11-25 | 9.64 | $9.50 | 76700 |
| 2025-11-24 | 9.66 | $9.25 | 183 |
| 2025-11-21 | 9.73 | $9.25 | 183 |
| 2025-11-20 | 9.81 | $9.25 | 300 |
| 2025-11-19 | 9.90 | $9.58 | 39 |
| 2025-11-18 | 9.94 | $9.57 | 462402 |
| 2025-11-17 | 9.98 | $9.73 | 12500 |
| 2025-11-14 | 10.00 | $9.75 | 39 |
| 2025-11-13 | 10.01 | $9.75 | 39 |
| 2025-11-12 | 10.02 | $9.75 | 39 |
| 2025-11-11 | 10.02 | $9.75 | 39 |
| 2025-11-10 | 10.03 | $9.75 | 829 |
| 2025-11-07 | 10.04 | $9.70 | 1300 |
| 2025-11-06 | 10.05 | $9.90 | 500 |
| 2025-11-05 | 10.02 | $9.90 | 500 |
| 2025-11-04 | 9.99 | $9.90 | 3411 |
| 2025-11-03 | 9.94 | $10.25 | 2700 |
| 2025-10-31 | 9.81 | $10.10 | 1536 |
| 2025-10-30 | 9.69 | $9.77 | 680 |
| 2025-10-29 | 9.61 | $9.77 | 680 |
| 2025-10-28 | 9.52 | $9.77 | — |
| 2025-10-27 | 9.42 | $9.77 | 800 |
| 2025-10-24 | 9.29 | $9.21 | — |
| 2025-10-23 | 9.26 | $9.21 | — |
| 2025-10-22 | 9.22 | $9.21 | — |
| 2025-10-21 | 9.17 | $9.21 | — |
| 2025-10-20 | 9.11 | $9.21 | 8815 |
| 2025-10-17 | 9.04 | $9.30 | 2400 |
| 2025-10-16 | 8.94 | $9.65 | — |
| 2025-10-15 | 8.75 | $9.65 | 400100 |
| 2025-10-14 | 8.52 | $9.40 | 2.3M |
| 2025-10-13 | 8.30 | $8.39 | 3 |
| 2025-10-10 | 8.27 | $8.39 | 2800 |
| 2025-10-09 | 8.23 | $8.30 | 801001 |
| 2025-10-08 | 8.19 | $8.49 | 200300 |
| 2025-10-07 | 8.12 | $8.70 | 204800 |
| 2025-10-06 | 7.98 | $7.91 | — |
| 2025-10-03 | 7.99 | $7.91 | — |
| 2025-10-02 | 8.01 | $7.91 | — |
| 2025-10-01 | 8.02 | $7.91 | — |
| 2025-09-30 | 8.03 | $7.91 | — |
| 2025-09-29 | 8.05 | $7.91 | — |
| 2025-09-26 | 8.07 | $7.91 | — |
| 2025-09-25 | 8.09 | $7.91 | 400 |
| 2025-09-24 | 8.11 | $8.15 | 327 |
| 2025-09-23 | 8.09 | $8.53 | 5200 |
| 2025-09-22 | 7.98 | $8.16 | 220 |
| 2025-09-19 | 7.94 | $7.95 | — |
| 2025-09-18 | 7.92 | $7.95 | — |
| 2025-09-17 | 7.91 | $7.95 | — |
| 2025-09-16 | 7.89 | $7.95 | — |
| 2025-09-15 | 7.87 | $7.95 | 200 |
| 2025-09-12 | 7.85 | $7.86 | 1710 |
| 2025-09-11 | 7.84 | $7.79 | 5.5M |
| 2025-09-10 | 7.85 | $7.88 | — |
| 2025-09-09 | 7.83 | $7.88 | — |
| 2025-09-08 | 7.82 | $7.88 | — |
| 2025-09-05 | 7.80 | $7.88 | 2100 |
| 2025-09-04 | 7.78 | $7.68 | — |
| 2025-09-03 | 7.79 | $7.68 | 200 |
| 2025-09-02 | 7.81 | $7.94 | 146 |
| 2025-08-29 | 7.77 | $7.87 | 400 |
| 2025-08-28 | 7.75 | $7.87 | — |
| 2025-08-27 | 7.72 | $7.87 | — |
| 2025-08-26 | 7.69 | $7.87 | — |
| 2025-08-25 | 7.65 | $7.87 | — |
| 2025-08-22 | 7.60 | $7.87 | — |
| 2025-08-21 | 7.55 | $7.87 | 300113 |
| 2025-08-20 | 7.48 | $7.64 | — |
| 2025-08-19 | 7.46 | $7.64 | 324 |
| 2025-08-18 | 7.43 | $7.85 | 622 |
| 2025-08-15 | 7.36 | $7.60 | — |
| 2025-08-14 | 7.33 | $7.60 | 2100 |
| 2025-08-13 | 7.29 | $7.43 | 400 |
| 2025-08-12 | 7.29 | $7.49 | — |
| 2025-08-11 | 7.27 | $7.49 | — |
| 2025-08-08 | 7.25 | $7.49 | 600 |
| 2025-08-07 | 7.23 | $7.45 | — |
| 2025-08-06 | 7.22 | $7.45 | — |
| 2025-08-05 | 7.21 | $7.45 | 500000 |
| 2025-08-04 | 7.19 | $7.16 | — |
| 2025-08-01 | 7.24 | $7.16 | — |
| 2025-07-31 | 7.30 | $7.16 | — |
| 2025-07-30 | 7.36 | $7.16 | 1537 |
| 2025-07-29 | 7.44 | $7.47 | — |
| 2025-07-28 | 7.47 | $7.47 | — |
| 2025-07-25 | 7.51 | $7.47 | — |
| 2025-07-24 | 7.55 | $7.47 | — |
| 2025-07-23 | 7.61 | $7.47 | — |
| 2025-07-22 | 7.67 | $7.47 | — |
| 2025-07-21 | 7.75 | $7.47 | — |
| 2025-07-18 | 7.84 | $7.47 | — |
| 2025-07-17 | 7.94 | $7.47 | — |
| 2025-07-16 | 8.06 | $7.47 | 659400 |
| 2025-07-15 | 8.21 | $7.46 | 600 |
| 2025-07-14 | 8.38 | $8.03 | 118 |
| 2025-07-11 | 8.45 | $8.35 | — |
| 2025-07-10 | 8.47 | $8.35 | — |
| 2025-07-09 | 8.50 | $8.35 | 2200 |
| 2025-07-08 | 8.53 | $8.62 | — |
| 2025-07-07 | 8.50 | $8.62 | 700400 |
| 2025-07-03 | 8.47 | $8.57 | — |
| 2025-07-02 | 8.45 | $8.57 | — |
| 2025-07-01 | 8.43 | $8.57 | — |
| 2025-06-30 | 8.40 | $8.57 | 43700 |
| 2025-06-27 | 8.36 | $8.57 | 200 |
| 2025-06-26 | 8.32 | $8.33 | — |
| 2025-06-25 | 8.32 | $8.33 | 1125 |
| 2025-06-24 | 8.33 | $8.19 | — |
| 2025-06-23 | 8.37 | $8.19 | — |
| 2025-06-20 | 8.41 | $8.19 | — |
| 2025-06-18 | 8.46 | $8.19 | 447 |
| 2025-06-17 | 8.51 | $8.35 | — |
| 2025-06-16 | 8.54 | $8.35 | — |
| 2025-06-13 | 8.58 | $8.35 | 5.0M |
| 2025-06-12 | 8.62 | $8.48 | — |
| 2025-06-11 | 8.64 | $8.48 | 430 |
| 2025-06-10 | 8.67 | $8.47 | 5230 |
| 2025-06-09 | 8.69 | $8.27 | 500 |
| 2025-06-06 | 8.77 | $8.62 | — |
| 2025-06-05 | 8.78 | $8.62 | — |
| 2025-06-04 | 8.79 | $8.62 | 434 |
| 2025-06-03 | 8.81 | $8.47 | — |
| 2025-06-02 | 8.85 | $8.47 | — |
| 2025-05-30 | 8.91 | $8.47 | 550000 |
| 2025-05-29 | 8.97 | $9.00 | — |
| 2025-05-28 | 8.92 | $9.00 | — |
| 2025-05-27 | 8.87 | $9.00 | — |
| 2025-05-23 | 8.80 | $9.00 | — |
| 2025-05-22 | 8.73 | $9.00 | — |
| 2025-05-21 | 8.64 | $9.00 | 400 |
| 2025-05-20 | 8.53 | $8.58 | 4500 |
| 2025-05-19 | 8.50 | $8.59 | — |
| 2025-05-16 | 8.45 | $8.59 | 240 |
| 2025-05-15 | 8.40 | $8.40 | 900 |
| 2025-05-14 | 8.38 | $8.40 | 5419 |
| 2025-05-13 | 8.35 | $8.38 | — |
| 2025-05-12 | 8.32 | $8.38 | 100 |
| 2025-05-09 | 8.29 | $7.96 | 819 |
| 2025-05-08 | 8.33 | $8.32 | — |
| 2025-05-07 | 8.31 | $8.32 | 6925 |
| 2025-05-06 | 8.28 | $8.39 | — |
| 2025-05-05 | 8.24 | $8.39 | — |
| 2025-05-02 | 8.18 | $8.39 | — |
| 2025-05-01 | 8.11 | $8.39 | 100 |
| 2025-04-30 | 8.04 | $8.51 | — |
| 2025-04-29 | 7.92 | $8.51 | 500 |
| 2025-04-28 | 7.78 | $8.27 | — |
| 2025-04-25 | 7.68 | $8.27 | 600 |
| 2025-04-24 | 7.55 | $8.10 | — |
| 2025-04-23 | 7.44 | $8.10 | 400 |
| 2025-04-22 | 7.32 | $8.40 | 302800 |
| 2025-04-21 | 7.11 | $7.76 | 821 |
| 2025-04-17 | 7.00 | $7.90 | 300 |
| 2025-04-16 | 6.86 | $6.80 | — |
| 2025-04-15 | 6.92 | $6.80 | — |
| 2025-04-14 | 6.99 | $6.80 | — |
| 2025-04-11 | 7.08 | $6.80 | — |
| 2025-04-10 | 7.18 | $6.80 | 429 |
| 2025-04-09 | 7.30 | $6.73 | — |
| 2025-04-08 | 7.46 | $6.73 | 309 |
| 2025-04-07 | 7.65 | $6.81 | 2200 |
| 2025-04-04 | 7.85 | $7.43 | — |
| 2025-04-03 | 7.95 | $7.43 | — |
| 2025-04-02 | 8.07 | $7.43 | 3000 |
| 2025-04-01 | 8.21 | $7.87 | 180000 |
| 2025-03-31 | 8.28 | $8.25 | — |
| 2025-03-28 | 8.28 | $8.25 | — |
| 2025-03-27 | 8.28 | $8.25 | — |
| 2025-03-26 | 8.28 | $8.25 | — |
| 2025-03-25 | 8.28 | $8.25 | — |
| 2025-03-24 | 8.28 | $8.25 | — |
| 2025-03-21 | 8.28 | $8.25 | — |
| 2025-03-20 | 8.27 | $8.25 | 1.1M |
| 2025-03-19 | 8.27 | $8.31 | — |
| 2025-03-18 | 8.25 | $8.31 | — |
| 2025-03-17 | 8.23 | $8.31 | 4247 |
| 2025-03-14 | 8.20 | $7.68 | — |
| 2025-03-13 | 8.30 | $7.68 | 87631 |
| 2025-03-12 | 8.42 | $7.86 | 270917 |
| 2025-03-11 | 8.52 | $8.66 | — |
| 2025-03-10 | 8.46 | $8.66 | — |
| 2025-03-07 | 8.40 | $8.66 | 1100 |
| 2025-03-06 | 8.32 | $8.63 | — |
| 2025-03-05 | 8.23 | $8.63 | 96900 |
| 2025-03-04 | 8.13 | $8.40 | — |
| 2025-03-03 | 8.06 | $8.40 | 600 |
| 2025-02-28 | 7.98 | $8.24 | — |
| 2025-02-27 | 7.93 | $8.24 | — |
| 2025-02-26 | 7.86 | $8.24 | 400308 |
| 2025-02-25 | 7.78 | $8.25 | 162000 |
| 2025-02-24 | 7.68 | $7.96 | 1000 |
| 2025-02-21 | 7.64 | $7.70 | — |
| 2025-02-20 | 7.64 | $7.70 | — |
| 2025-02-19 | 7.64 | $7.70 | — |
| 2025-02-18 | 7.64 | $7.70 | 200 |
| 2025-02-14 | 7.64 | $7.75 | — |
| 2025-02-13 | 7.64 | $7.75 | — |
| 2025-02-12 | 7.63 | $7.75 | — |
| 2025-02-11 | 7.62 | $7.75 | 6100 |
| 2025-02-10 | 7.62 | $7.58 | 200 |
| 2025-02-07 | 7.65 | $7.48 | — |
| 2025-02-06 | 7.70 | $7.48 | 1430 |
| 2025-02-05 | 7.77 | $7.55 | — |
| 2025-02-04 | 7.84 | $7.55 | 600 |
| 2025-02-03 | 7.91 | $7.75 | — |
| 2025-01-31 | 7.95 | $7.75 | — |
| 2025-01-30 | 8.01 | $7.75 | — |
| 2025-01-29 | 8.07 | $7.75 | — |
| 2025-01-28 | 8.14 | $7.75 | — |
| 2025-01-27 | 8.22 | $7.75 | — |
| 2025-01-24 | 8.32 | $7.75 | 128900 |
| 2025-01-23 | 8.43 | $8.80 | 900 |
| 2025-01-22 | 8.34 | $8.76 | 100 |
| 2025-01-21 | 8.23 | $8.32 | 500900 |
| 2025-01-17 | 8.21 | $8.30 | — |
| 2025-01-16 | 8.19 | $8.30 | — |
| 2025-01-15 | 8.16 | $8.30 | 200 |
| 2025-01-14 | 8.13 | $8.21 | — |
| 2025-01-13 | 8.11 | $8.21 | — |
| 2025-01-10 | 8.08 | $8.21 | 19001 |
| 2025-01-08 | 8.06 | $8.00 | — |
| 2025-01-07 | 8.07 | $8.00 | — |
| 2025-01-06 | 8.09 | $8.00 | 400000 |
| 2025-01-03 | 8.11 | $8.15 | — |
| 2025-01-02 | 8.10 | $8.15 | 907837 |
| 2024-12-31 | 8.09 | $8.06 | — |
| 2024-12-30 | 8.10 | $8.06 | — |
| 2024-12-27 | 8.10 | $8.06 | — |
| 2024-12-26 | 8.11 | $8.06 | — |
| 2024-12-24 | 8.12 | $8.06 | — |
| 2024-12-23 | 8.14 | $8.06 | — |
| 2024-12-20 | 8.15 | $8.06 | — |
| 2024-12-19 | 8.17 | $8.06 | 1100 |
| 2024-12-18 | 8.19 | $8.28 | 200000 |
| 2024-12-17 | 8.16 | $8.14 | — |
| 2024-12-16 | 8.16 | $8.14 | — |
| 2024-12-13 | 8.16 | $8.14 | 17700 |
| 2024-12-12 | 8.16 | $8.04 | 1100 |
| 2024-12-11 | 8.18 | $8.20 | — |
| 2024-12-10 | 8.17 | $8.20 | 3500 |
| 2024-12-09 | 8.16 | $8.18 | — |
| 2024-12-06 | 8.15 | $8.18 | — |
| 2024-12-05 | 8.14 | $8.18 | — |
| 2024-12-04 | 8.13 | $8.18 | — |
| 2024-12-03 | 8.11 | $8.18 | 108600 |
| 2024-12-02 | 8.10 | $8.20 | 26914 |
| 2024-11-29 | 8.07 | $8.00 | — |
| 2024-11-27 | 8.08 | $8.00 | — |
| 2024-11-26 | 8.10 | $8.00 | — |
| 2024-11-25 | 8.12 | $8.00 | — |
| 2024-11-22 | 8.14 | $8.00 | 200 |
| 2024-11-21 | 8.16 | $7.94 | 900 |
| 2024-11-20 | 8.20 | $8.17 | — |
| 2024-11-19 | 8.19 | $8.17 | — |
| 2024-11-18 | 8.19 | $8.17 | 608 |
| 2024-11-15 | 8.18 | $8.00 | — |
| 2024-11-14 | 8.21 | $8.00 | — |
| 2024-11-13 | 8.24 | $8.00 | — |
| 2024-11-12 | 8.27 | $8.00 | — |
| 2024-11-11 | 8.31 | $8.00 | 600 |
| 2024-11-08 | 8.36 | $8.00 | — |
| 2024-11-07 | 8.41 | $8.00 | — |
| 2024-11-06 | 8.46 | $8.00 | — |
| 2024-11-05 | 8.53 | $8.00 | 1306 |
| 2024-11-04 | 8.60 | $8.50 | — |
| 2024-11-01 | 8.58 | $8.50 | — |
| 2024-10-31 | 8.55 | $8.50 | — |
| 2024-10-30 | 8.52 | $8.50 | — |
| 2024-10-29 | 8.48 | $8.50 | — |
| 2024-10-28 | 8.42 | $8.50 | — |
| 2024-10-25 | 8.36 | $8.50 | — |
| 2024-10-24 | 8.29 | $8.50 | 225110 |
| 2024-10-23 | 8.20 | $8.50 | — |
| 2024-10-22 | 8.09 | $8.50 | — |
| 2024-10-21 | 7.97 | $8.50 | 1024 |
| 2024-10-18 | 7.82 | $8.36 | 1.2M |
| 2024-10-17 | 7.68 | $8.36 | 620750 |
| 2024-10-16 | 7.52 | $8.36 | 120610 |
| 2024-10-15 | 7.33 | $7.50 | 1400 |
| 2024-10-14 | 7.29 | $7.50 | 621 |
| 2024-10-11 | 7.24 | $7.16 | 150100 |
| 2024-10-10 | 7.25 | $7.16 | 238 |
| 2024-10-09 | 7.27 | $7.04 | 80500 |
| 2024-10-08 | 7.32 | $7.04 | 45700 |
| 2024-10-07 | 7.37 | $7.04 | 10900 |
| 2024-10-04 | 7.43 | $7.04 | 7746 |
| 2024-10-03 | 7.50 | $7.22 | — |
| 2024-10-02 | 7.54 | $7.22 | — |
| 2024-10-01 | 7.59 | $7.22 | 1500 |
| 2024-09-30 | 7.65 | $7.74 | 647 |
| 2024-09-27 | 7.60 | $7.71 | 500 |
| 2024-09-26 | 7.55 | $7.72 | — |
| 2024-09-25 | 7.49 | $7.72 | 660000 |
| 2024-09-24 | 7.42 | $7.35 | — |
| 2024-09-23 | 7.41 | $7.35 | — |
| 2024-09-20 | 7.40 | $7.35 | — |
| 2024-09-19 | 7.39 | $7.35 | 200 |
| 2024-09-18 | 7.38 | $7.30 | — |
| 2024-09-17 | 7.37 | $7.30 | 242 |
| 2024-09-16 | 7.36 | $7.40 | 1000000 |
| 2024-09-13 | 7.33 | $7.23 | — |
| 2024-09-12 | 7.33 | $7.23 | 882300 |
| 2024-09-11 | 7.32 | $7.24 | — |
| 2024-09-10 | 7.31 | $7.24 | 500500 |
| 2024-09-09 | 7.30 | $7.25 | 803000 |
| 2024-09-06 | 7.28 | $7.05 | 120 |
| 2024-09-05 | 7.30 | $7.38 | 1.2M |
| 2024-09-04 | 7.26 | $7.32 | 150128 |
| 2024-09-03 | 7.21 | $7.25 | — |
| 2024-08-30 | 7.17 | $7.25 | — |
| 2024-08-29 | 7.13 | $7.25 | — |
| 2024-08-28 | 7.08 | $7.25 | — |
| 2024-08-27 | 7.01 | $7.25 | 450000 |
| 2024-08-26 | 6.94 | $7.25 | 240000 |
| 2024-08-23 | 6.85 | $7.25 | 401200 |
| 2024-08-22 | 6.75 | $6.74 | 1000000 |
| 2024-08-21 | 6.73 | $6.74 | 900000 |
| 2024-08-20 | 6.72 | $6.74 | 200000 |
| 2024-08-19 | 6.70 | $6.74 | 390000 |
| 2024-08-16 | 6.68 | $6.74 | 485000 |
| 2024-08-15 | 6.65 | $6.74 | 2545 |
| 2024-08-14 | 6.62 | $6.80 | 580000 |
| 2024-08-13 | 6.57 | $6.80 | 11141 |
| 2024-08-12 | 6.51 | $6.75 | 400320 |
| 2024-08-09 | 6.45 | $6.70 | 204700 |
| 2024-08-08 | 6.39 | $6.15 | 600 |
| 2024-08-07 | 6.44 | $6.15 | 150300 |
| 2024-08-06 | 6.50 | $6.15 | 225150 |
| 2024-08-05 | 6.56 | $6.15 | 300 |
| 2024-08-02 | 6.64 | $6.55 | 262575 |
| 2024-08-01 | 6.64 | $6.55 | 300000 |
| 2024-07-31 | 6.65 | $6.55 | 3.6M |
| 2024-07-30 | 6.65 | $6.70 | 2.4M |
| 2024-07-29 | 6.62 | $6.70 | 1.7M |
| 2024-07-26 | 6.58 | $6.30 | 1.3M |
| 2024-07-25 | 6.62 | $6.30 | 6000 |
| 2024-07-24 | 6.67 | $6.63 | 761000 |
| 2024-07-23 | 6.65 | $6.63 | 480500 |
| 2024-07-22 | 6.63 | $6.63 | 303 |
| 2024-07-19 | 6.61 | $6.64 | 340250 |
| 2024-07-18 | 6.58 | $6.64 | 19100 |
| 2024-07-17 | 6.54 | $6.65 | 200000 |
| 2024-07-16 | 6.49 | $6.65 | 2.0M |
| 2024-07-15 | 6.44 | $6.65 | 130 |
| 2024-07-12 | 6.37 | $6.67 | 434 |
| 2024-07-11 | 6.29 | $6.20 | 3916 |
| 2024-07-10 | 6.30 | $6.45 | 400408 |
| 2024-07-09 | 6.25 | $6.39 | 2.0M |
| 2024-07-08 | 6.20 | $6.42 | 3100 |
| 2024-07-05 | 6.14 | $6.10 | — |
| 2024-07-03 | 6.14 | $6.10 | — |
| 2024-07-02 | 6.14 | $6.10 | 1.1M |
| 2024-07-01 | 6.13 | $6.10 | 575000 |
| 2024-06-28 | 6.13 | $6.10 | 337500 |
| 2024-06-27 | 6.12 | $6.10 | 218750 |
| 2024-06-26 | 6.11 | $6.10 | 159375 |
| 2024-06-25 | 6.10 | $6.10 | 100000 |
| 2024-06-24 | 6.08 | $6.10 | 10923 |
| 2024-06-21 | 6.07 | $5.90 | 55000 |
| 2024-06-20 | 6.09 | $5.90 | 1034 |
| 2024-06-18 | 6.12 | $5.85 | 1721 |
| 2024-06-17 | 6.15 | $5.92 | 11831 |
| 2024-06-14 | 6.18 | $5.92 | 32500 |
| 2024-06-13 | 6.22 | $5.92 | 200 |
| 2024-06-12 | 6.25 | $6.13 | 801000 |
| 2024-06-11 | 6.25 | $6.08 | 500200 |
| 2024-06-10 | 6.26 | $6.18 | 5121 |
| 2024-06-07 | 6.24 | $6.30 | 250626 |
| 2024-06-06 | 6.20 | $6.30 | 21250 |
| 2024-06-05 | 6.14 | $6.30 | 600 |
| 2024-06-04 | 6.08 | $6.26 | 11900 |
| 2024-06-03 | 6.01 | $6.20 | 400 |
| 2024-05-31 | 5.94 | $6.08 | 2017 |
| 2024-05-30 | 5.89 | $5.99 | 623 |
| 2024-05-29 | 5.84 | $5.94 | 4.8M |
| 2024-05-28 | 5.80 | $5.95 | 7.0M |
| 2024-05-24 | 5.75 | $5.96 | 10000 |
| 2024-05-23 | 5.68 | $5.96 | — |
| 2024-05-22 | 5.61 | $5.96 | 2400 |
| 2024-05-21 | 5.52 | $5.58 | — |
| 2024-05-20 | 5.49 | $5.58 | — |
| 2024-05-17 | 5.47 | $5.58 | 800 |
| 2024-05-16 | 5.43 | $5.67 | — |
| 2024-05-15 | 5.38 | $5.67 | 600000 |
| 2024-05-14 | 5.31 | $5.68 | 200205 |
| 2024-05-13 | 5.23 | $5.10 | — |
| 2024-05-10 | 5.26 | $5.10 | — |
| 2024-05-09 | 5.30 | $5.10 | 7100 |
| 2024-05-08 | 5.34 | $5.33 | 2901 |
| 2024-05-07 | 5.34 | $5.41 | — |
| 2024-05-06 | 5.32 | $5.41 | — |
| 2024-05-03 | 5.30 | $5.41 | — |
| 2024-05-02 | 5.27 | $5.41 | — |
| 2024-05-01 | 5.25 | $5.41 | — |
| 2024-04-30 | 5.21 | $5.41 | — |
| 2024-04-29 | 5.18 | $5.41 | — |
| 2024-04-26 | 5.13 | $5.41 | 107 |
| 2024-04-25 | 5.08 | $5.18 | — |
| 2024-04-24 | 5.07 | $5.18 | 15800 |
| 2024-04-23 | 5.06 | $5.18 | 8400 |
| 2024-04-22 | 5.05 | $5.18 | 300 |
| 2024-04-19 | 5.04 | $4.92 | 1000 |
| 2024-04-18 | 5.08 | $4.92 | 375500 |
| 2024-04-17 | 5.12 | $4.92 | 1.5M |
| 2024-04-16 | 5.18 | $5.25 | 151100 |
| 2024-04-15 | 5.18 | $5.11 | 750000 |
| 2024-04-12 | 5.20 | $5.11 | 875000 |
| 2024-04-11 | 5.23 | $5.11 | 937500 |
| 2024-04-10 | 5.27 | $5.11 | 200 |
| 2024-04-09 | 5.31 | $5.32 | 3100 |
| 2024-04-08 | 5.31 | $5.09 | 1.5M |
| 2024-04-05 | 5.37 | $5.31 | 1000000 |
| 2024-04-04 | 5.38 | $5.31 | 1500 |
| 2024-04-03 | 5.40 | $5.38 | 501800 |
| 2024-04-02 | 5.41 | $5.38 | 685800 |
| 2024-04-01 | 5.42 | $5.40 | 704 |
| 2024-03-28 | 5.43 | $5.46 | 252700 |
| 2024-03-27 | 5.42 | $5.46 | 1111 |
| 2024-03-26 | 5.42 | $5.37 | 128150 |
| 2024-03-25 | 5.43 | $5.37 | 65875 |
| 2024-03-22 | 5.45 | $5.37 | 3800 |
| 2024-03-21 | 5.47 | $5.42 | 3600 |
| 2024-03-20 | 5.48 | $5.42 | 2500 |
| 2024-03-19 | 5.49 | $5.42 | 7000 |
| 2024-03-18 | 5.50 | $5.30 | 305300 |
| 2024-03-15 | 5.54 | $5.70 | 1950 |
| 2024-03-14 | 5.51 | $5.70 | 1675 |
| 2024-03-13 | 5.47 | $5.54 | 1400 |
| 2024-03-12 | 5.45 | $5.70 | 4000 |
| 2024-03-11 | 5.40 | $5.54 | 22000 |
| 2024-03-08 | 5.38 | $5.53 | 750 |
| 2024-03-07 | 5.35 | $5.53 | 333 |
| 2024-03-06 | 5.32 | $5.42 | 425 |
| 2024-03-05 | 5.31 | $5.42 | 262 |
| 2024-03-04 | 5.30 | $5.42 | 100 |
| 2024-03-01 | 5.28 | $5.42 | 1415 |
| 2024-02-29 | 5.27 | $5.45 | 6600 |
| 2024-02-28 | 5.24 | $5.45 | — |
| 2024-02-27 | 5.22 | $5.45 | 680245 |
| 2024-02-26 | 5.19 | $5.45 | 1.5M |
| 2024-02-23 | 5.15 | $5.17 | — |
| 2024-02-22 | 5.17 | $5.17 | — |
| 2024-02-21 | 5.20 | $5.17 | — |
| 2024-02-20 | 5.23 | $5.17 | — |
| 2024-02-16 | 5.26 | $5.17 | — |
| 2024-02-15 | 5.31 | $5.17 | — |
| 2024-02-14 | 5.36 | $5.17 | 700649 |
| 2024-02-13 | 5.42 | $5.39 | — |
| 2024-02-12 | 5.45 | $5.39 | — |
| 2024-02-09 | 5.48 | $5.39 | 2130 |
| 2024-02-08 | 5.51 | $5.31 | 200 |
| 2024-02-07 | 5.57 | $5.39 | — |
| 2024-02-06 | 5.62 | $5.39 | 1900 |
| 2024-02-05 | 5.69 | $5.43 | — |
| 2024-02-02 | 5.75 | $5.43 | 400 |
| 2024-02-01 | 5.83 | $5.67 | 3600 |
| 2024-01-31 | 5.86 | $5.67 | 1500 |
| 2024-01-30 | 5.91 | $5.78 | 26800 |
| 2024-01-29 | 5.93 | $5.78 | 38400 |
| 2024-01-26 | 5.96 | $5.78 | 100 |
| 2024-01-25 | 6.00 | $5.70 | 44200 |
| 2024-01-24 | 6.06 | $5.70 | 453100 |
| 2024-01-23 | 6.12 | $5.74 | 50000 |
| 2024-01-22 | 6.19 | $5.74 | 419 |
| 2024-01-19 | 6.27 | $5.83 | 400742 |
| 2024-01-18 | 6.34 | $6.21 | 550000 |
| 2024-01-17 | 6.34 | $6.21 | 200000 |
| 2024-01-16 | 6.34 | $6.21 | 101100 |
| 2024-01-12 | 6.34 | $6.21 | 2200 |
| 2024-01-11 | 6.34 | $6.20 | 51650 |
| 2024-01-10 | 6.34 | $6.20 | 100 |
| 2024-01-09 | 6.33 | $6.19 | 100 |
| 2024-01-08 | 6.32 | $6.18 | 2200 |
| 2024-01-05 | 6.32 | $6.18 | 910800 |
| 2024-01-04 | 6.31 | $6.08 | 2200 |
| 2024-01-03 | 6.32 | $6.08 | 802 |
| 2024-01-02 | 6.33 | $6.20 | 35000 |
| 2023-12-29 | 6.31 | $6.34 | 2250 |
| 2023-12-28 | 6.25 | $6.34 | 1500 |
| 2023-12-27 | 6.19 | $6.15 | 2300 |
| 2023-12-26 | 6.15 | $6.15 | 52050 |
| 2023-12-22 | 6.11 | $6.15 | 600 |
| 2023-12-21 | 6.05 | $6.01 | 76925 |
| 2023-12-20 | 6.01 | $6.01 | 3200 |
| 2023-12-19 | 5.97 | $6.10 | 117 |
| 2023-12-18 | 5.90 | $6.07 | 89362 |
| 2023-12-15 | 5.81 | $6.07 | 101800 |
| 2023-12-14 | 5.72 | $6.07 | 2213 |
| 2023-12-13 | 5.60 | $5.80 | 7220 |
| 2023-12-12 | 5.53 | $5.68 | 2200 |
| 2023-12-11 | 5.46 | $5.68 | 2740 |
| 2023-12-08 | 5.39 | $5.69 | 6011 |
| 2023-12-07 | 5.29 | $5.65 | 1.9M |
| 2023-12-06 | 5.19 | $5.65 | 301 |
| 2023-12-05 | 5.07 | $5.42 | 1.6M |
| 2023-12-04 | 4.98 | $5.23 | 812700 |
| 2023-12-01 | 4.92 | $5.03 | 100 |
| 2023-11-30 | 4.88 | $4.86 | 5000 |
| 2023-11-29 | 4.88 | $4.98 | 300 |
| 2023-11-28 | 4.85 | $4.88 | 1.7M |
| 2023-11-27 | 4.83 | $4.88 | 2000 |
| 2023-11-24 | 4.81 | $4.88 | 1.6M |
| 2023-11-22 | 4.79 | $4.88 | 1.6M |
| 2023-11-21 | 4.77 | $4.88 | 1.5M |
| 2023-11-20 | 4.74 | $4.88 | 1.5M |
| 2023-11-17 | 4.71 | $4.88 | 1.7M |
| 2023-11-16 | 4.67 | $4.88 | 1000000 |
| 2023-11-15 | 4.62 | $4.82 | 1.7M |
| 2023-11-14 | 4.58 | $4.82 | 3121 |
| 2023-11-13 | 4.54 | $4.68 | 1.8M |
| 2023-11-10 | 4.51 | $4.68 | 906250 |
| 2023-11-09 | 4.48 | $4.68 | 10300 |
| 2023-11-08 | 4.45 | $4.55 | 2948 |
| 2023-11-07 | 4.44 | $4.63 | 12500 |
| 2023-11-06 | 4.42 | $4.63 | 7150 |
| 2023-11-03 | 4.39 | $4.63 | 100 |
| 2023-11-02 | 4.36 | $4.33 | 4475 |
| 2023-11-01 | 4.38 | $4.33 | 1800 |
| 2023-10-31 | 4.41 | $4.33 | 2750 |
| 2023-10-30 | 4.45 | $4.33 | 3225 |
| 2023-10-27 | 4.49 | $4.33 | 802000 |
| 2023-10-26 | 4.54 | $4.52 | 3700 |
| 2023-10-25 | 4.56 | $4.52 | 96850 |
| 2023-10-24 | 4.59 | $4.52 | 190000 |
| 2023-10-23 | 4.62 | $4.52 | 200 |
| 2023-10-20 | 4.65 | $4.60 | 500000 |
| 2023-10-19 | 4.67 | $4.60 | 330250 |
| 2023-10-18 | 4.70 | $4.60 | 245375 |
| 2023-10-17 | 4.74 | $4.60 | 1033 |
| 2023-10-16 | 4.77 | $4.78 | 200 |
| 2023-10-13 | 4.78 | $4.87 | 7000 |
| 2023-10-12 | 4.77 | $4.72 | 160500 |
| 2023-10-11 | 4.79 | $4.72 | 204 |
| 2023-10-10 | 4.82 | $4.94 | 405 |
| 2023-10-09 | 4.80 | $4.75 | 96050 |
| 2023-10-06 | 4.82 | $4.75 | 63825 |
| 2023-10-05 | 4.84 | $4.75 | 47712 |
| 2023-10-04 | 4.87 | $4.75 | 500 |
| 2023-10-03 | 4.91 | $4.83 | 19117 |
| 2023-10-02 | 4.93 | $4.80 | 31600 |
| 2023-09-29 | 4.96 | $4.80 | 23250 |
| 2023-09-28 | 5.00 | $4.80 | 11920 |
| 2023-09-27 | 5.04 | $5.03 | 14900 |
| 2023-09-26 | 5.04 | $5.03 | — |
| 2023-09-25 | 5.05 | $5.03 | 130505 |
| 2023-09-22 | 5.05 | $5.04 | — |
| 2023-09-21 | 5.05 | $5.04 | — |
| 2023-09-20 | 5.05 | $5.04 | — |
| 2023-09-19 | 5.05 | $5.04 | — |
| 2023-09-18 | 5.06 | $5.04 | 10700 |
| 2023-09-15 | 5.06 | $4.98 | — |
| 2023-09-14 | 5.07 | $4.98 | 3300 |
| 2023-09-13 | 5.09 | $5.07 | 500 |
| 2023-09-12 | 5.09 | $5.14 | — |
| 2023-09-11 | 5.08 | $5.14 | — |
| 2023-09-08 | 5.06 | $5.14 | — |
| 2023-09-07 | 5.04 | $5.14 | 1500 |
| 2023-09-06 | 5.02 | $5.14 | — |
| 2023-09-05 | 5.00 | $5.14 | 2015 |
| 2023-09-01 | 4.97 | $5.07 | — |
| 2023-08-31 | 4.95 | $5.07 | — |
| 2023-08-30 | 4.93 | $5.07 | 5000 |
| 2023-08-29 | 4.90 | $4.96 | — |
| 2023-08-28 | 4.90 | $4.96 | — |
| 2023-08-25 | 4.89 | $4.96 | — |
| 2023-08-24 | 4.88 | $4.96 | — |
| 2023-08-23 | 4.88 | $4.96 | 360500 |
| 2023-08-22 | 4.87 | $4.90 | 504 |
| 2023-08-21 | 4.87 | $4.90 | — |
| 2023-08-18 | 4.88 | $4.90 | — |
| 2023-08-17 | 4.88 | $4.90 | 4000 |
| 2023-08-16 | 4.89 | $4.85 | 1000 |
| 2023-08-15 | 4.91 | $4.90 | 120 |
| 2023-08-14 | 4.92 | $4.85 | — |
| 2023-08-11 | 4.95 | $4.85 | 5200 |
| 2023-08-10 | 4.98 | $5.00 | 7000 |
| 2023-08-09 | 4.99 | $5.00 | 6500 |
| 2023-08-08 | 4.99 | $5.00 | 6000 |
| 2023-08-07 | 5.00 | $5.00 | 9450 |
| 2023-08-04 | 5.01 | $5.00 | 11175 |
| 2023-08-03 | 5.02 | $5.00 | 12900 |
| 2023-08-02 | 5.04 | $5.00 | 100 |
| 2023-08-01 | 5.06 | $5.00 | 1138 |
| 2023-07-31 | 5.08 | $5.07 | 2150 |
| 2023-07-28 | 5.09 | $5.07 | 3175 |
| 2023-07-27 | 5.10 | $5.07 | 3687 |
| 2023-07-26 | 5.11 | $5.07 | 3943 |
| 2023-07-25 | 5.13 | $5.07 | 4071 |
| 2023-07-24 | 5.15 | $5.07 | 4200 |
| 2023-07-21 | 5.17 | $5.07 | 102300 |
| 2023-07-20 | 5.20 | $5.07 | 900 |
| 2023-07-19 | 5.23 | $5.08 | 433 |
| 2023-07-18 | 5.27 | $4.95 | 200400 |
| 2023-07-17 | 5.34 | $4.95 | 2000 |
| 2023-07-14 | 5.42 | $5.14 | 4719 |
| 2023-07-13 | 5.47 | $5.73 | 500100 |
| 2023-07-12 | 5.41 | $5.73 | 200 |
| 2023-07-11 | 5.33 | $5.43 | 1200 |
| 2023-07-10 | 5.31 | $5.30 | 256000 |
| 2023-07-07 | 5.31 | $5.30 | 1.5M |
| 2023-07-06 | 5.31 | $5.30 | 600 |
| 2023-07-05 | 5.30 | $5.42 | 249 |
| 2023-07-03 | 5.28 | $5.38 | 133950 |
| 2023-06-30 | 5.25 | $5.38 | 2100 |
| 2023-06-29 | 5.23 | $5.35 | 3745 |
| 2023-06-28 | 5.20 | $5.21 | 11900 |
| 2023-06-27 | 5.21 | $5.21 | 10450 |
| 2023-06-26 | 5.21 | $5.21 | 9725 |
| 2023-06-23 | 5.21 | $5.21 | 9362 |
| 2023-06-22 | 5.21 | $5.21 | 9181 |
| 2023-06-21 | 5.22 | $5.21 | 16000 |
| 2023-06-20 | 5.22 | $5.31 | 6124 |
| 2023-06-16 | 5.21 | $5.25 | 9090 |
| 2023-06-15 | 5.20 | $5.25 | 3200 |
| 2023-06-14 | 5.19 | $5.30 | 9000 |
| 2023-06-13 | 5.18 | $5.30 | 1230 |
| 2023-06-12 | 5.16 | $5.25 | 31350 |
| 2023-06-09 | 5.14 | $5.25 | 504044 |
| 2023-06-08 | 5.13 | $5.20 | 21100 |
| 2023-06-07 | 5.12 | $5.15 | 11200 |
| 2023-06-06 | 5.13 | $5.30 | 2421 |
| 2023-06-05 | 5.10 | $5.20 | 747 |
| 2023-06-02 | 5.09 | $5.11 | 53700 |
| 2023-06-01 | 5.11 | $5.11 | 2300 |
| 2023-05-31 | 5.12 | $5.11 | 103650 |
| 2023-05-30 | 5.13 | $5.11 | 154325 |
| 2023-05-26 | 5.15 | $5.11 | 205000 |
| 2023-05-25 | 5.17 | $5.11 | 618 |
| 2023-05-24 | 5.20 | $5.12 | 100 |
| 2023-05-23 | 5.23 | $5.35 | 105400 |
| 2023-05-22 | 5.22 | $5.35 | 813 |
| 2023-05-19 | 5.20 | $5.18 | 5800 |
| 2023-05-18 | 5.22 | $5.18 | — |
| 2023-05-17 | 5.24 | $5.18 | — |
| 2023-05-16 | 5.27 | $5.18 | — |
| 2023-05-15 | 5.30 | $5.18 | 469300 |
| 2023-05-12 | 5.34 | $5.18 | 701050 |
| 2023-05-11 | 5.38 | $5.18 | 243 |
| 2023-05-10 | 5.43 | $5.38 | 816925 |
| 2023-05-09 | 5.45 | $5.38 | 14600 |
| 2023-05-08 | 5.47 | $5.53 | 5200 |
| 2023-05-05 | 5.46 | $5.50 | 874862 |
| 2023-05-04 | 5.46 | $5.50 | 903831 |
| 2023-05-03 | 5.46 | $5.50 | 932800 |
| 2023-05-02 | 5.46 | $5.50 | 59300 |
| 2023-05-01 | 5.46 | $5.50 | 4115 |
| 2023-04-28 | 5.46 | $5.40 | 36600 |
| 2023-04-27 | 5.48 | $5.40 | 990119 |
| 2023-04-26 | 5.50 | $5.32 | 6200 |
| 2023-04-25 | 5.55 | $5.32 | 11300 |
| 2023-04-24 | 5.60 | $5.32 | 13850 |
| 2023-04-21 | 5.66 | $5.32 | 16400 |
| 2023-04-20 | 5.73 | $5.32 | 2231 |
| 2023-04-19 | 5.81 | $5.73 | 136200 |
| 2023-04-18 | 5.82 | $5.73 | 1000 |
| 2023-04-17 | 5.83 | $5.90 | 196100 |
| 2023-04-14 | 5.80 | $5.90 | 256000 |
| 2023-04-13 | 5.77 | $5.90 | — |
| 2023-04-12 | 5.73 | $5.90 | 228000 |
| 2023-04-11 | 5.69 | $5.90 | 4100 |
| 2023-04-10 | 5.64 | $5.89 | 214000 |
| 2023-04-06 | 5.58 | $5.89 | 343 |
| 2023-04-05 | 5.52 | $5.79 | 315346 |
| 2023-04-04 | 5.46 | $5.55 | 207000 |
| 2023-04-03 | 5.45 | $5.55 | 203500 |
| 2023-03-31 | 5.43 | $5.55 | 201750 |
| 2023-03-30 | 5.42 | $5.55 | 200000 |
| 2023-03-29 | 5.40 | $5.55 | 1000 |
| 2023-03-28 | 5.38 | $5.38 | 149000 |
| 2023-03-27 | 5.39 | $5.38 | 98000 |
| 2023-03-24 | 5.40 | $5.38 | 1.5M |
| 2023-03-23 | 5.42 | $5.38 | 2700 |
| 2023-03-22 | 5.43 | $5.41 | 751600 |
| 2023-03-21 | 5.45 | $5.41 | 214100 |
| 2023-03-20 | 5.47 | $5.34 | 1400 |
| 2023-03-17 | 5.51 | $5.57 | 377400 |
| 2023-03-16 | 5.50 | $5.57 | 3200 |
| 2023-03-15 | 5.50 | $5.57 | 4500 |
| 2023-03-14 | 5.50 | $5.57 | 5150 |
| 2023-03-13 | 5.49 | $5.57 | 5475 |
| 2023-03-10 | 5.49 | $5.57 | 5637 |
| 2023-03-09 | 5.48 | $5.57 | 5718 |
| 2023-03-08 | 5.48 | $5.57 | 3400 |
| 2023-03-07 | 5.47 | $5.46 | 5800 |
| 2023-03-06 | 5.49 | $5.46 | 19000 |
| 2023-03-03 | 5.52 | $5.46 | 32200 |
| 2023-03-02 | 5.54 | $5.46 | 13900 |
| 2023-03-01 | 5.58 | $5.46 | 415 |
| 2023-02-28 | 5.61 | $5.58 | 200 |
| 2023-02-27 | 5.63 | $5.60 | 992900 |
| 2023-02-24 | 5.65 | $5.53 | 2718 |
| 2023-02-23 | 5.69 | $5.56 | 800 |
| 2023-02-22 | 5.73 | $5.71 | 9250 |
| 2023-02-21 | 5.74 | $5.71 | 1.5M |
| 2023-02-17 | 5.76 | $5.81 | 6925 |
| 2023-02-16 | 5.75 | $5.81 | 4600 |
| 2023-02-15 | 5.75 | $5.81 | 2.0M |
| 2023-02-14 | 5.75 | $5.81 | 1100 |
| 2023-02-13 | 5.74 | $5.80 | 1.1M |
| 2023-02-10 | 5.74 | $5.80 | 803 |
| 2023-02-09 | 5.74 | $5.62 | 612500 |
| 2023-02-08 | 5.78 | $5.62 | 381250 |
| 2023-02-07 | 5.82 | $5.62 | 100 |
| 2023-02-06 | 5.88 | $5.90 | 150000 |
| 2023-02-03 | 5.88 | $5.90 | 1.1M |
| 2023-02-02 | 5.88 | $5.90 | 1.5M |
| 2023-02-01 | 5.89 | $5.90 | 110 |
| 2023-01-31 | 5.89 | $5.82 | 200 |
| 2023-01-30 | 5.91 | $5.83 | 1.8M |
| 2023-01-27 | 5.94 | $5.83 | 2.0M |
| 2023-01-26 | 5.96 | $5.83 | 1.9M |
| 2023-01-25 | 6.00 | $5.83 | 1.7M |
| 2023-01-24 | 6.04 | $5.83 | 4600 |
| 2023-01-23 | 6.08 | $5.83 | 202626 |
| 2023-01-20 | 6.13 | $5.60 | 100 |
| 2023-01-19 | 6.24 | $6.40 | 812300 |
| 2023-01-18 | 6.20 | $6.40 | 1.2M |
| 2023-01-17 | 6.15 | $6.40 | 1.4M |
| 2023-01-13 | 6.09 | $6.40 | 1.6M |
| 2023-01-12 | 6.03 | $6.40 | 1.1M |
| 2023-01-11 | 5.95 | $6.08 | 8000 |
| 2023-01-10 | 5.92 | $6.18 | 1.2M |
| 2023-01-09 | 5.88 | $6.18 | 179000 |
| 2023-01-06 | 5.82 | $5.84 | 967500 |
| 2023-01-05 | 5.83 | $5.84 | 750000 |
| 2023-01-04 | 5.84 | $5.84 | 1.6M |
| 2023-01-03 | 5.85 | $5.84 | 2.0M |
| 2022-12-30 | 5.87 | $5.84 | 500 |
| 2022-12-29 | 5.89 | $5.93 | 857600 |
| 2022-12-28 | 5.89 | $5.84 | 934328 |
| 2022-12-27 | 5.91 | $5.74 | 1.0M |
| 2022-12-23 | 5.96 | $5.74 | 1800 |
| 2022-12-22 | 6.02 | $5.74 | 310550 |
| 2022-12-21 | 6.08 | $5.74 | 10336 |
| 2022-12-20 | 6.16 | $5.77 | 619300 |
| 2022-12-19 | 6.25 | $5.77 | 315950 |
| 2022-12-16 | 6.34 | $5.77 | 500600 |
| 2022-12-15 | 6.46 | $6.20 | 100 |
| 2022-12-14 | 6.49 | $6.47 | 12600 |
| 2022-12-13 | 6.48 | $6.47 | 700000 |
| 2022-12-12 | 6.47 | $6.47 | 500000 |
| 2022-12-09 | 6.45 | $6.47 | 400000 |
| 2022-12-08 | 6.42 | $6.47 | 2000 |
| 2022-12-07 | 6.40 | $6.47 | 501000 |
| 2022-12-06 | 6.36 | $6.47 | 1000000 |
| 2022-12-05 | 6.32 | $6.47 | 1000000 |
| 2022-12-02 | 6.28 | $6.47 | 716600 |
| 2022-12-01 | 6.22 | $6.47 | 9200 |
| 2022-11-30 | 6.16 | $6.30 | 14740 |
| 2022-11-29 | 6.12 | $6.20 | 574900 |
| 2022-11-28 | 6.10 | $6.20 | 504050 |
| 2022-11-25 | 6.07 | $6.20 | 468625 |
| 2022-11-23 | 6.04 | $6.20 | 433200 |
| 2022-11-22 | 6.00 | $6.20 | 251050 |
| 2022-11-21 | 5.95 | $6.20 | 159975 |
| 2022-11-18 | 5.90 | $6.20 | 68900 |
| 2022-11-17 | 5.84 | $6.20 | 3700 |
| 2022-11-16 | 5.77 | $6.20 | 703100 |
| 2022-11-15 | 5.70 | $6.20 | 1631 |
| 2022-11-14 | 5.60 | $6.14 | 15040 |
| 2022-11-11 | 5.51 | $5.80 | 500000 |
| 2022-11-10 | 5.48 | $5.80 | 344 |
| 2022-11-09 | 5.44 | $5.54 | 3716 |
| 2022-11-08 | 5.45 | $5.54 | 47400 |
| 2022-11-07 | 5.47 | $5.67 | 1.0M |
| 2022-11-04 | 5.46 | $5.43 | 620700 |
| 2022-11-03 | 5.50 | $5.51 | 496700 |
| 2022-11-02 | 5.54 | $5.51 | 17200 |
| 2022-11-01 | 5.58 | $5.51 | 1.2M |
| 2022-10-31 | 5.63 | $5.51 | 1.2M |
| 2022-10-28 | 5.70 | $5.51 | 1.2M |
| 2022-10-27 | 5.77 | $5.51 | 1.2M |
| 2022-10-26 | 5.86 | $5.51 | 648050 |
| 2022-10-25 | 5.96 | $5.51 | 554400 |
| 2022-10-24 | 6.08 | $5.54 | 4.2M |
| 2022-10-21 | 6.22 | $6.55 | 111300 |
| 2022-10-20 | 6.16 | $6.55 | 306800 |
| 2022-10-19 | 6.10 | $6.55 | 700 |
| 2022-10-18 | 6.03 | $6.55 | 4109 |
| 2022-10-17 | 5.95 | $6.09 | 10200 |
| 2022-10-14 | 5.95 | $6.09 | 519900 |
| 2022-10-13 | 5.96 | $6.09 | 2.0M |
| 2022-10-12 | 5.96 | $6.11 | 22300 |
| 2022-10-11 | 5.97 | $6.17 | 262800 |
| 2022-10-10 | 5.97 | $6.17 | 5700 |
| 2022-10-07 | 5.97 | $6.17 | 240544 |
| 2022-10-06 | 5.97 | $6.29 | 20400 |
| 2022-10-05 | 5.95 | $6.05 | 13150 |
| 2022-10-04 | 5.98 | $6.05 | 20600 |
| 2022-10-03 | 6.02 | $6.05 | 520000 |
| 2022-09-30 | 6.07 | $5.85 | 750900 |
| 2022-09-29 | 6.16 | $5.78 | 517419 |
| 2022-09-28 | 6.29 | $6.02 | 624700 |
| 2022-09-27 | 6.40 | $5.80 | 1210 |
| 2022-09-26 | 6.57 | $6.02 | 22850 |
| 2022-09-23 | 6.72 | $6.02 | 503900 |
| 2022-09-22 | 6.89 | $6.77 | 25100 |
| 2022-09-21 | 6.94 | $6.77 | 179050 |
| 2022-09-20 | 7.00 | $6.77 | 256025 |
| 2022-09-19 | 7.07 | $6.77 | 333000 |
| 2022-09-16 | 7.14 | $6.77 | 333100 |
| 2022-09-15 | 7.24 | $6.78 | 100 |
| 2022-09-14 | 7.34 | $7.40 | 246700 |
| 2022-09-13 | 7.33 | $7.40 | 128450 |
| 2022-09-12 | 7.32 | $7.40 | 6000 |
| 2022-09-09 | 7.31 | $7.19 | 10200 |
| 2022-09-08 | 7.34 | $7.19 | 911235 |
| 2022-09-07 | 7.38 | $7.20 | 500000 |
| 2022-09-06 | 7.42 | $7.23 | 350110 |
| 2022-09-02 | 7.47 | $7.35 | 500000 |
| 2022-09-01 | 7.49 | $7.52 | 16800 |
| 2022-08-31 | 7.48 | $7.52 | 369400 |
| 2022-08-30 | 7.47 | $7.45 | 4100 |
| 2022-08-29 | 7.47 | $7.45 | 137050 |
| 2022-08-26 | 7.48 | $7.45 | 203525 |
| 2022-08-25 | 7.48 | $7.45 | 5000 |
| 2022-08-24 | 7.48 | $7.34 | 8944 |
| 2022-08-23 | 7.51 | $7.26 | 309 |
| 2022-08-22 | 7.56 | $7.53 | 236762 |
| 2022-08-19 | 7.56 | $7.53 | 253381 |
| 2022-08-18 | 7.56 | $7.53 | 270000 |
| 2022-08-17 | 7.56 | $7.53 | 10700 |
| 2022-08-16 | 7.55 | $7.56 | 137350 |
| 2022-08-15 | 7.54 | $7.56 | 220 |
| 2022-08-12 | 7.53 | $7.61 | 4700 |
| 2022-08-11 | 7.51 | $7.61 | 5100 |
| 2022-08-10 | 7.48 | $7.61 | 100 |
| 2022-08-09 | 7.45 | $7.61 | 5300 |
| 2022-08-08 | 7.41 | $7.61 | 5400 |
| 2022-08-05 | 7.36 | $7.61 | 500100 |
| 2022-08-04 | 7.31 | $7.55 | 5500 |
| 2022-08-03 | 7.26 | $7.55 | 4209 |
| 2022-08-02 | 7.21 | $7.30 | 5800 |
| 2022-08-01 | 7.20 | $7.30 | 5950 |
| 2022-07-29 | 7.18 | $7.30 | 6100 |
| 2022-07-28 | 7.17 | $7.30 | 450000 |
| 2022-07-27 | 7.15 | $7.30 | 225900 |
| 2022-07-26 | 7.14 | $7.30 | 1800 |
| 2022-07-25 | 7.12 | $7.30 | 950 |
| 2022-07-22 | 7.09 | $7.30 | 75047 |
| 2022-07-21 | 7.07 | $6.98 | 525 |
| 2022-07-20 | 7.11 | $6.98 | 100 |
| 2022-07-19 | 7.16 | $6.98 | 1400 |
| 2022-07-18 | 7.21 | $6.98 | 9850 |
| 2022-07-15 | 7.28 | $6.98 | 22339 |
| 2022-07-14 | 7.36 | $7.49 | 18300 |
| 2022-07-13 | 7.34 | $7.49 | 7400 |
| 2022-07-12 | 7.32 | $7.47 | 5437 |
| 2022-07-11 | 7.30 | $7.40 | 11250 |
| 2022-07-08 | 7.30 | $7.40 | 7725 |
| 2022-07-07 | 7.29 | $7.40 | 5962 |
| 2022-07-06 | 7.29 | $7.40 | 500 |
| 2022-07-05 | 7.28 | $7.40 | 4200 |
| 2022-07-01 | 7.28 | $7.40 | 3100 |
| 2022-06-30 | 7.27 | $7.40 | 400 |
| 2022-06-29 | 7.27 | $7.33 | 2700 |
| 2022-06-28 | 7.28 | $7.33 | 9500 |
| 2022-06-27 | 7.29 | $7.33 | 12300 |
| 2022-06-24 | 7.31 | $7.33 | 381150 |
| 2022-06-23 | 7.33 | $7.33 | 750000 |
| 2022-06-22 | 7.36 | $7.33 | 17400 |
| 2022-06-21 | 7.39 | $7.33 | 38000 |
| 2022-06-17 | 7.43 | $7.33 | 48300 |
| 2022-06-16 | 7.48 | $7.33 | 2000 |
| 2022-06-15 | 7.53 | $7.49 | 58600 |
| 2022-06-14 | 7.56 | $7.49 | 290400 |
| 2022-06-13 | 7.60 | $7.49 | 406300 |
| 2022-06-10 | 7.65 | $7.49 | 2.0M |
| 2022-06-09 | 7.70 | $8.25 | 100 |
| 2022-06-08 | 7.60 | $8.24 | 650700 |
| 2022-06-07 | 7.49 | $7.66 | 522200 |
| 2022-06-06 | 7.49 | $7.66 | 586100 |
| 2022-06-03 | 7.48 | $7.66 | 650000 |
| 2022-06-02 | 7.48 | $7.66 | 350000 |
| 2022-06-01 | 7.48 | $7.66 | 334100 |
| 2022-05-31 | 7.48 | $7.66 | 326150 |
| 2022-05-27 | 7.49 | $7.66 | 318200 |
| 2022-05-26 | 7.49 | $7.66 | 25000 |
| 2022-05-25 | 7.50 | $7.66 | 725000 |
| 2022-05-24 | 7.52 | $7.66 | 22000 |
| 2022-05-23 | 7.54 | $7.66 | 31300 |
| 2022-05-20 | 7.56 | $7.66 | 46700 |
| 2022-05-19 | 7.59 | $7.66 | 31000 |
| 2022-05-18 | 7.63 | $7.66 | 1.1M |
| 2022-05-17 | 7.67 | $7.66 | 3200 |
| 2022-05-16 | 7.73 | $7.66 | 400000 |
| 2022-05-13 | 7.80 | $7.66 | 1031 |
| 2022-05-12 | 7.88 | $7.70 | 228450 |
| 2022-05-11 | 7.97 | $7.70 | 15245 |
| 2022-05-10 | 8.08 | $7.72 | 150100 |
| 2022-05-09 | 8.20 | $7.79 | 56900 |
| 2022-05-06 | 8.33 | $7.79 | 31333 |
| 2022-05-05 | 8.48 | $8.53 | 500000 |
| 2022-05-04 | 8.51 | $8.53 | 3.0M |
| 2022-05-03 | 8.53 | $8.53 | 47600 |
| 2022-05-02 | 8.57 | $8.53 | 155300 |
| 2022-04-29 | 8.61 | $8.53 | 80600 |
| 2022-04-28 | 8.65 | $8.53 | 43250 |
| 2022-04-27 | 8.71 | $8.53 | 24575 |
| 2022-04-26 | 8.78 | $8.53 | 15237 |
| 2022-04-25 | 8.86 | $8.53 | 5900 |
| 2022-04-22 | 8.95 | $8.53 | 377836 |
| 2022-04-21 | 9.07 | $8.70 | 66921 |
| 2022-04-20 | 9.16 | $8.72 | 67021 |
| 2022-04-19 | 9.26 | $8.61 | 21300 |
| 2022-04-18 | 9.41 | $8.85 | 400 |
| 2022-04-14 | 9.53 | $9.70 | 23500 |
| 2022-04-13 | 9.49 | $9.70 | 49300 |
| 2022-04-12 | 9.44 | $9.70 | 7600 |
| 2022-04-11 | 9.38 | $9.70 | 150000 |
| 2022-04-08 | 9.32 | $9.70 | 175100 |
| 2022-04-07 | 9.24 | $9.60 | 350000 |
| 2022-04-06 | 9.18 | $9.60 | 550000 |
| 2022-04-05 | 9.10 | $9.60 | 402423 |
| 2022-04-04 | 9.01 | $9.47 | 37544 |
| 2022-04-01 | 8.94 | $9.56 | 1.2M |
| 2022-03-31 | 8.84 | $9.25 | 154800 |
| 2022-03-30 | 8.79 | $9.26 | 600 |
| 2022-03-29 | 8.73 | $9.26 | 800 |
| 2022-03-28 | 8.66 | $9.20 | 300 |
| 2022-03-25 | 8.59 | $9.08 | 2.3M |
| 2022-03-24 | 8.55 | $9.08 | 1.1M |
| 2022-03-23 | 8.50 | $9.05 | 210 |
| 2022-03-22 | 8.45 | $9.05 | 300 |
| 2022-03-21 | 8.40 | $9.05 | 2150 |
| 2022-03-18 | 8.35 | $9.05 | 4000 |
| 2022-03-17 | 8.29 | $9.05 | 100 |
| 2022-03-16 | 8.22 | $8.68 | 20700 |
| 2022-03-15 | 8.23 | $8.77 | 239600 |
| 2022-03-14 | 8.23 | $8.77 | 400000 |
| 2022-03-11 | 8.23 | $8.45 | 475200 |
| 2022-03-10 | 8.31 | $8.45 | 800437 |
| 2022-03-09 | 8.40 | $8.44 | 921232 |
| 2022-03-08 | 8.52 | $7.86 | 318840 |
| 2022-03-07 | 8.78 | $7.81 | 2812 |
| 2022-03-04 | 9.10 | $8.17 | 3421 |
| 2022-03-03 | 9.41 | $8.12 | 106200 |
| 2022-03-02 | 9.78 | $8.24 | 201400 |
| 2022-03-01 | 10.18 | $9.05 | 1.7M |
| 2022-02-28 | 10.49 | $9.80 | 330000 |
| 2022-02-25 | 10.69 | $9.80 | 350100 |
| 2022-02-24 | 10.92 | $9.83 | 5625 |
| 2022-02-23 | 11.19 | $10.14 | 205500 |
| 2022-02-22 | 11.43 | $10.14 | 248100 |
| 2022-02-18 | 11.72 | $10.14 | 730200 |
| 2022-02-17 | 12.05 | $10.35 | 1.6M |
| 2022-02-16 | 12.38 | $10.89 | 1.2M |
| 2022-02-15 | 12.66 | $12.44 | 300 |
| 2022-02-14 | 12.65 | $12.66 | 183950 |
| 2022-02-11 | 12.59 | $12.66 | 119800 |
| 2022-02-10 | 12.52 | $12.66 | 159900 |
| 2022-02-09 | 12.44 | $12.66 | 179950 |
| 2022-02-08 | 12.33 | $12.66 | 2001 |
| 2022-02-07 | 12.21 | $12.23 | 200000 |
| 2022-02-04 | 12.16 | $12.23 | 1000000 |
| 2022-02-03 | 12.10 | $12.23 | 501500 |
| 2022-02-02 | 12.02 | $12.23 | 3000 |
| 2022-02-01 | 11.94 | $12.23 | 200300 |
| 2022-01-31 | 11.83 | $12.34 | 211108 |
| 2022-01-28 | 11.68 | $12.00 | 3837 |
| 2022-01-27 | 11.58 | $11.95 | 642 |
| 2022-01-26 | 11.47 | $11.82 | 3300 |
| 2022-01-25 | 11.37 | $11.62 | 1.1M |
| 2022-01-24 | 11.30 | $10.73 | 201800 |
| 2022-01-21 | 11.39 | $11.50 | 58000 |
| 2022-01-20 | 11.34 | $11.50 | 70900 |
| 2022-01-19 | 11.29 | $11.42 | 129000 |
| 2022-01-18 | 11.23 | $11.42 | 9500 |
| 2022-01-14 | 11.17 | $11.46 | 173900 |
| 2022-01-13 | 11.09 | $11.09 | 164500 |
| 2022-01-12 | 11.07 | $11.09 | 200000 |
| 2022-01-11 | 11.05 | $11.09 | 172300 |
| 2022-01-10 | 11.03 | $11.09 | 148500 |
| 2022-01-07 | 11.00 | $11.09 | 128200 |
| 2022-01-06 | 10.97 | $11.00 | 75950 |
| 2022-01-05 | 10.94 | $11.00 | 176201 |
| 2022-01-04 | 10.92 | $11.05 | 130108 |
| 2022-01-03 | 10.87 | $11.11 | 13509 |
| 2021-12-31 | 10.81 | $11.15 | 39675 |
| 2021-12-30 | 10.73 | $11.15 | 21537 |
| 2021-12-29 | 10.64 | $11.15 | 12468 |
| 2021-12-28 | 10.53 | $11.15 | 100 |
| 2021-12-27 | 10.40 | $10.45 | 7934 |
| 2021-12-23 | 10.40 | $10.45 | 3400 |
| 2021-12-22 | 10.40 | $10.45 | 1300 |
| 2021-12-21 | 10.41 | $10.45 | 800 |
| 2021-12-20 | 10.41 | $10.65 | 97500 |
| 2021-12-17 | 10.37 | $10.65 | 193700 |
| 2021-12-16 | 10.33 | $10.65 | 4306 |
| 2021-12-15 | 10.28 | $10.45 | 215700 |
| 2021-12-14 | 10.27 | $10.36 | 64400 |
| 2021-12-13 | 10.27 | $10.53 | 6500 |
| 2021-12-10 | 10.24 | $10.53 | 4815 |
| 2021-12-09 | 10.21 | $10.37 | 2400 |
| 2021-12-08 | 10.21 | $10.33 | 400 |
| 2021-12-07 | 10.21 | $10.36 | 164900 |
| 2021-12-06 | 10.22 | $10.36 | 300 |
| 2021-12-03 | 10.22 | $10.01 | 345600 |
| 2021-12-02 | 10.31 | $10.21 | 613600 |
| 2021-12-01 | 10.36 | $10.21 | 545100 |
| 2021-11-30 | 10.43 | $10.33 | 380000 |
| 2021-11-29 | 10.48 | $10.33 | 800 |
| 2021-11-26 | 10.55 | $10.50 | — |
| 2021-11-24 | 10.59 | $10.50 | 421342 |
| 2021-11-23 | 10.64 | $10.19 | 761000 |
| 2021-11-22 | 10.76 | $10.28 | 8102 |
| 2021-11-19 | 10.88 | $10.85 | — |
| 2021-11-18 | 10.91 | $10.85 | 314833 |
| 2021-11-17 | 10.94 | $11.04 | 540 |
| 2021-11-16 | 10.94 | $11.04 | — |
| 2021-11-15 | 10.93 | $11.04 | — |
| 2021-11-12 | 10.93 | $11.04 | — |
| 2021-11-11 | 10.92 | $11.04 | — |
| 2021-11-10 | 10.92 | $11.04 | 848 |
| 2021-11-09 | 10.92 | $11.00 | — |
| 2021-11-08 | 10.93 | $11.00 | — |
| 2021-11-05 | 10.94 | $11.00 | 200623 |
| 2021-11-04 | 10.95 | $10.79 | 1500 |
| 2021-11-03 | 11.01 | $10.88 | 10220 |
| 2021-11-02 | 11.06 | $10.62 | 748 |
| 2021-11-01 | 11.18 | $10.95 | 4000 |
| 2021-10-29 | 11.25 | $10.95 | — |
| 2021-10-28 | 11.33 | $10.95 | 26418 |
| 2021-10-27 | 11.42 | $11.00 | 200 |
| 2021-10-26 | 11.51 | $11.10 | 2100 |
| 2021-10-25 | 11.60 | $11.15 | 800 |
| 2021-10-22 | 11.70 | $11.80 | — |
| 2021-10-21 | 11.67 | $11.80 | — |
| 2021-10-20 | 11.64 | $11.80 | 2020 |
| 2021-10-19 | 11.60 | $11.69 | 108519 |
| 2021-10-18 | 11.59 | $11.73 | — |
| 2021-10-15 | 11.55 | $11.73 | — |
| 2021-10-14 | 11.52 | $11.73 | 14000 |
| 2021-10-13 | 11.48 | $11.73 | 152900 |
| 2021-10-12 | 11.43 | $11.73 | 602 |
| 2021-10-11 | 11.37 | $11.37 | 251450 |
| 2021-10-08 | 11.39 | $11.37 | 350000 |
| 2021-10-07 | 11.40 | $11.37 | 162800 |
| 2021-10-06 | 11.42 | $11.37 | 131202 |
| 2021-10-05 | 11.44 | $11.50 | 160900 |
| 2021-10-04 | 11.44 | $11.50 | 700 |
| 2021-10-01 | 11.44 | $11.31 | 36100 |
| 2021-09-30 | 11.48 | $11.31 | 500844 |
| 2021-09-29 | 11.52 | $11.74 | 5200 |
| 2021-09-28 | 11.48 | $11.74 | 127600 |
| 2021-09-27 | 11.44 | $11.74 | 249308 |
| 2021-09-24 | 11.39 | $11.46 | 250000 |
| 2021-09-23 | 11.40 | $11.46 | 800218 |
| 2021-09-22 | 11.40 | $10.97 | 900100 |
| 2021-09-21 | 11.51 | $10.97 | 1.7M |
| 2021-09-20 | 11.64 | $11.40 | 700050 |
| 2021-09-17 | 11.69 | $11.40 | 803 |
| 2021-09-16 | 11.76 | $11.81 | 300 |
| 2021-09-15 | 11.75 | $11.65 | 600025 |
| 2021-09-14 | 11.78 | $11.65 | 500000 |
| 2021-09-13 | 11.80 | $11.65 | 2.4M |
| 2021-09-10 | 11.84 | $11.65 | 197600 |
| 2021-09-09 | 11.88 | $11.96 | 4149 |
| 2021-09-08 | 11.85 | $12.09 | 1.2M |
| 2021-09-07 | 11.80 | $12.09 | 109 |
| 2021-09-03 | 11.74 | $11.93 | 100 |
| 2021-09-02 | 11.70 | $11.93 | 300 |
| 2021-09-01 | 11.66 | $12.19 | 145 |
| 2021-08-31 | 11.56 | $11.83 | 450 |
| 2021-08-30 | 11.51 | $11.83 | 800 |
| 2021-08-27 | 11.46 | $11.83 | — |
| 2021-08-26 | 11.40 | $11.83 | 50450 |
| 2021-08-25 | 11.34 | $11.83 | 780400 |
| 2021-08-24 | 11.26 | $11.31 | 75275 |
| 2021-08-23 | 11.29 | $11.31 | 804 |
| 2021-08-20 | 11.32 | $11.29 | 1803 |
| 2021-08-19 | 11.36 | $11.13 | 83821 |
| 2021-08-18 | 11.44 | $11.82 | 600 |
| 2021-08-17 | 11.39 | $11.65 | 87687 |
| 2021-08-16 | 11.38 | $11.65 | 3800 |
| 2021-08-13 | 11.36 | $11.55 | 93893 |
| 2021-08-12 | 11.36 | $11.55 | 700 |
| 2021-08-11 | 11.36 | $11.40 | 133 |
| 2021-08-10 | 11.40 | $11.40 | 96996 |
| 2021-08-09 | 11.45 | $11.40 | 201600 |
| 2021-08-06 | 11.51 | $11.59 | 102700 |
| 2021-08-05 | 11.54 | $11.57 | 2200 |
| 2021-08-04 | 11.58 | $11.61 | 400000 |
| 2021-08-03 | 11.62 | $11.85 | 405600 |
| 2021-08-02 | 11.62 | $11.32 | 68600 |
| 2021-07-30 | 11.73 | $11.60 | 100100 |
| 2021-07-29 | 11.80 | $11.60 | 240801 |
| 2021-07-28 | 11.89 | $11.91 | 895100 |
| 2021-07-27 | 11.93 | $11.91 | 1.7M |
| 2021-07-26 | 11.98 | $11.91 | 400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.43
2026-07-23
Close Price
$9.40
Vol: 4300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.29
Average
7.89
Maximum
13.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.43 | $9.40 | 4300 |
| 2026-07-22 | 9.59 | $9.40 | 1.3M |
| 2026-07-21 | 9.79 | $9.91 | 4300 |
| 2026-07-20 | 9.88 | $9.91 | 4300 |
| 2026-07-17 | 10.00 | $9.91 | 1000000 |
| 2026-07-16 | 10.16 | $9.90 | — |
| 2026-07-15 | 10.37 | $9.90 | 3.9M |
| 2026-07-14 | 10.63 | $10.95 | 4300 |
| 2026-07-13 | 10.62 | $10.95 | 4300 |
| 2026-07-10 | 10.62 | $10.95 | 9719 |
| 2026-07-09 | 10.63 | $11.20 | 4300 |
| 2026-07-08 | 10.57 | $10.91 | 4300 |
| 2026-07-07 | 10.60 | $10.91 | — |
| 2026-07-06 | 10.64 | $10.91 | 4300 |
| 2026-07-02 | 10.70 | $10.91 | 4300 |
| 2026-07-01 | 10.79 | $10.91 | 4300 |
| 2026-06-30 | 10.90 | $10.91 | 4300 |
| 2026-06-29 | 11.06 | $10.91 | 4300 |
| 2026-06-26 | 11.25 | $10.91 | 41525 |
| 2026-06-25 | 11.50 | $11.42 | 4300 |
| 2026-06-24 | 11.64 | $11.42 | 4300 |
| 2026-06-23 | 11.83 | $11.42 | 18700 |
| 2026-06-22 | 12.06 | $11.46 | 200 |
| 2026-06-18 | 12.34 | $11.46 | 1.2M |
| 2026-06-17 | 12.67 | $12.70 | 200 |
| 2026-06-16 | 12.69 | $12.70 | 200 |
| 2026-06-15 | 12.72 | $12.70 | 400 |
| 2026-06-12 | 12.75 | $12.23 | 300 |
| 2026-06-11 | 12.93 | $12.61 | 200 |
| 2026-06-10 | 13.04 | $12.61 | — |
| 2026-06-09 | 13.17 | $12.61 | — |
| 2026-06-08 | 13.32 | $12.61 | 500 |
| 2026-06-05 | 13.50 | $12.80 | 200 |
| 2026-06-04 | 13.65 | $12.80 | 700 |
| 2026-06-03 | 13.83 | $13.60 | 532500 |
| 2026-06-02 | 13.78 | $13.60 | 1181 |
| 2026-06-01 | 13.72 | $13.60 | 1181 |
| 2026-05-29 | 13.63 | $13.60 | 1181 |
| 2026-05-28 | 13.51 | $13.60 | 1181 |
| 2026-05-27 | 13.36 | $13.60 | 1181 |
| 2026-05-26 | 13.17 | $13.60 | 201700 |
| 2026-05-22 | 12.93 | $13.39 | 6000 |
| 2026-05-21 | 12.69 | $12.59 | 501700 |
| 2026-05-20 | 12.65 | $12.97 | 1.3M |
| 2026-05-19 | 12.48 | $12.50 | 1383 |
| 2026-05-18 | 12.41 | $12.50 | 1383 |
| 2026-05-15 | 12.32 | $12.50 | — |
| 2026-05-14 | 12.21 | $12.50 | 1383 |
| 2026-05-13 | 12.07 | $12.50 | 1400 |
| 2026-05-12 | 11.90 | $12.00 | 5.8M |
| 2026-05-11 | 11.85 | $11.98 | 8600 |
| 2026-05-08 | 11.80 | $11.88 | 300 |
| 2026-05-07 | 11.76 | $11.88 | 2100 |
| 2026-05-06 | 11.71 | $11.88 | 500 |
| 2026-05-05 | 11.65 | $12.10 | 300 |
| 2026-05-04 | 11.50 | $11.76 | 2111 |
| 2026-05-01 | 11.44 | $11.78 | 1000 |
| 2026-04-30 | 11.35 | $11.29 | 300 |
| 2026-04-29 | 11.40 | $11.29 | 300 |
| 2026-04-28 | 11.47 | $11.29 | 300 |
| 2026-04-27 | 11.55 | $11.29 | 500 |
| 2026-04-24 | 11.64 | $11.62 | 300 |
| 2026-04-23 | 11.66 | $11.62 | 300 |
| 2026-04-22 | 11.67 | $11.62 | 300 |
| 2026-04-21 | 11.69 | $11.62 | 300 |
| 2026-04-20 | 11.72 | $11.62 | 4.0M |
| 2026-04-17 | 11.75 | $11.23 | 3242 |
| 2026-04-16 | 11.90 | $11.95 | 1200 |
| 2026-04-15 | 11.86 | $11.95 | 1200 |
| 2026-04-14 | 11.81 | $11.95 | 1200 |
| 2026-04-13 | 11.75 | $11.95 | 1200 |
| 2026-04-10 | 11.67 | $11.95 | 1200 |
| 2026-04-09 | 11.57 | $11.95 | 2410 |
| 2026-04-08 | 11.46 | $11.90 | 1.0M |
| 2026-04-07 | 11.33 | $11.25 | — |
| 2026-04-06 | 11.38 | $11.25 | 1742 |
| 2026-04-02 | 11.44 | $11.25 | 1742 |
| 2026-04-01 | 11.51 | $11.25 | 1742 |
| 2026-03-31 | 11.60 | $11.14 | 11000 |
| 2026-03-30 | 11.74 | $11.70 | 1742 |
| 2026-03-27 | 11.74 | $11.70 | 1742 |
| 2026-03-26 | 11.73 | $11.70 | 1742 |
| 2026-03-25 | 11.72 | $11.70 | 1742 |
| 2026-03-24 | 11.70 | $11.70 | 1742 |
| 2026-03-23 | 11.67 | $11.70 | 1742 |
| 2026-03-20 | 11.64 | $11.70 | 1742 |
| 2026-03-19 | 11.60 | $11.70 | — |
| 2026-03-18 | 11.54 | $11.70 | 840200 |
| 2026-03-17 | 11.47 | $11.40 | 1742 |
| 2026-03-16 | 11.48 | $11.40 | — |
| 2026-03-13 | 11.48 | $11.40 | 1742 |
| 2026-03-12 | 11.49 | $11.40 | 1742 |
| 2026-03-11 | 11.49 | $11.40 | 250307 |
| 2026-03-10 | 11.49 | $11.48 | 10831 |
| 2026-03-09 | 11.46 | $11.26 | 1742 |
| 2026-03-06 | 11.49 | $11.45 | 1742 |
| 2026-03-05 | 11.47 | $11.45 | 1742 |
| 2026-03-04 | 11.43 | $11.45 | 1742 |
| 2026-03-03 | 11.38 | $11.50 | 1742 |
| 2026-03-02 | 11.30 | $11.50 | 1742 |
| 2026-02-27 | 11.21 | $11.50 | 2811 |
| 2026-02-26 | 11.09 | $11.09 | 1500 |
| 2026-02-25 | 11.06 | $10.74 | 1500 |
| 2026-02-24 | 11.14 | $10.74 | 35134 |
| 2026-02-23 | 11.24 | $10.75 | 1500 |
| 2026-02-20 | 11.35 | $10.75 | 202 |
| 2026-02-19 | 11.48 | $11.35 | — |
| 2026-02-18 | 11.43 | $11.35 | — |
| 2026-02-17 | 11.38 | $11.35 | 28138 |
| 2026-02-13 | 11.30 | $11.06 | — |
| 2026-02-12 | 11.29 | $11.06 | — |
| 2026-02-11 | 11.27 | $11.06 | 12340 |
| 2026-02-10 | 11.25 | $11.20 | 203000 |
| 2026-02-09 | 11.16 | $11.26 | 700 |
| 2026-02-06 | 11.03 | $10.81 | 600906 |
| 2026-02-05 | 11.00 | $10.87 | 2000 |
| 2026-02-04 | 10.94 | $10.87 | 7312 |
| 2026-02-03 | 10.87 | $11.00 | 2100 |
| 2026-02-02 | 10.72 | $10.79 | — |
| 2026-01-30 | 10.61 | $10.79 | — |
| 2026-01-29 | 10.47 | $10.79 | 2611 |
| 2026-01-28 | 10.28 | $10.79 | 2611 |
| 2026-01-27 | 10.06 | $10.79 | 3111 |
| 2026-01-26 | 9.78 | $10.25 | 2631 |
| 2026-01-23 | 9.61 | $10.45 | 2600 |
| 2026-01-22 | 9.34 | $9.24 | 350 |
| 2026-01-21 | 9.40 | $9.36 | 350 |
| 2026-01-20 | 9.43 | $9.44 | 421 |
| 2026-01-16 | 9.44 | $9.35 | 202336 |
| 2026-01-15 | 9.48 | $9.44 | 500 |
| 2026-01-14 | 9.51 | $9.44 | 500 |
| 2026-01-13 | 9.55 | $9.44 | 500 |
| 2026-01-12 | 9.59 | $9.44 | 500 |
| 2026-01-09 | 9.64 | $9.44 | 1000000 |
| 2026-01-08 | 9.70 | $9.96 | 500 |
| 2026-01-07 | 9.61 | $9.96 | 7700 |
| 2026-01-06 | 9.50 | $9.51 | 15539 |
| 2026-01-05 | 9.51 | $9.55 | 6437 |
| 2026-01-02 | 9.52 | $9.45 | 2100 |
| 2025-12-31 | 9.55 | $9.57 | 2477 |
| 2025-12-30 | 9.55 | $9.57 | 4700 |
| 2025-12-29 | 9.55 | $9.63 | 402527 |
| 2025-12-26 | 9.54 | $9.63 | 100 |
| 2025-12-24 | 9.52 | $9.63 | — |
| 2025-12-23 | 9.50 | $9.63 | 1000 |
| 2025-12-22 | 9.48 | $9.50 | 100 |
| 2025-12-19 | 9.49 | $9.50 | 100 |
| 2025-12-18 | 9.51 | $9.50 | 100 |
| 2025-12-17 | 9.53 | $9.50 | 100 |
| 2025-12-16 | 9.56 | $9.50 | 100 |
| 2025-12-15 | 9.59 | $9.50 | — |
| 2025-12-12 | 9.63 | $9.50 | 100 |
| 2025-12-11 | 9.68 | $9.77 | 100 |
| 2025-12-10 | 9.65 | $9.77 | 136 |
| 2025-12-09 | 9.62 | $9.65 | 800 |
| 2025-12-08 | 9.62 | $9.72 | 1000 |
| 2025-12-05 | 9.59 | $9.72 | 1000 |
| 2025-12-04 | 9.56 | $9.72 | 1000 |
| 2025-12-03 | 9.53 | $9.72 | 1000 |
| 2025-12-02 | 9.48 | $9.72 | — |
| 2025-12-01 | 9.43 | $9.72 | 12900 |
| 2025-11-28 | 9.37 | $9.29 | 1700 |
| 2025-11-26 | 9.42 | $9.50 | 183 |
| 2025-11-25 | 9.43 | $9.50 | 76700 |
| 2025-11-24 | 9.44 | $9.25 | 183 |
| 2025-11-21 | 9.53 | $9.25 | 183 |
| 2025-11-20 | 9.64 | $9.25 | 300 |
| 2025-11-19 | 9.78 | $9.58 | 39 |
| 2025-11-18 | 9.83 | $9.57 | 462402 |
| 2025-11-17 | 9.90 | $9.73 | 12500 |
| 2025-11-14 | 9.94 | $9.75 | 39 |
| 2025-11-13 | 9.96 | $9.75 | 39 |
| 2025-11-12 | 10.00 | $9.75 | 39 |
| 2025-11-11 | 10.03 | $9.75 | 39 |
| 2025-11-10 | 10.07 | $9.75 | 829 |
| 2025-11-07 | 10.11 | $9.70 | 1300 |
| 2025-11-06 | 10.16 | $9.90 | 500 |
| 2025-11-05 | 10.16 | $9.90 | 500 |
| 2025-11-04 | 10.15 | $9.90 | 3411 |
| 2025-11-03 | 10.13 | $10.25 | 2700 |
| 2025-10-31 | 9.99 | $10.10 | 1536 |
| 2025-10-30 | 9.86 | $9.77 | 680 |
| 2025-10-29 | 9.79 | $9.77 | 680 |
| 2025-10-28 | 9.71 | $9.77 | — |
| 2025-10-27 | 9.59 | $9.77 | 800 |
| 2025-10-24 | 9.45 | $9.21 | — |
| 2025-10-23 | 9.44 | $9.21 | — |
| 2025-10-22 | 9.43 | $9.21 | — |
| 2025-10-21 | 9.40 | $9.21 | — |
| 2025-10-20 | 9.36 | $9.21 | 8815 |
| 2025-10-17 | 9.31 | $9.30 | 2400 |
| 2025-10-16 | 9.21 | $9.65 | — |
| 2025-10-15 | 8.97 | $9.65 | 400100 |
| 2025-10-14 | 8.67 | $9.40 | 2.3M |
| 2025-10-13 | 8.38 | $8.39 | 3 |
| 2025-10-10 | 8.34 | $8.39 | 2800 |
| 2025-10-09 | 8.29 | $8.30 | 801001 |
| 2025-10-08 | 8.26 | $8.49 | 200300 |
| 2025-10-07 | 8.16 | $8.70 | 204800 |
| 2025-10-06 | 7.96 | $7.91 | — |
| 2025-10-03 | 7.98 | $7.91 | — |
| 2025-10-02 | 8.00 | $7.91 | — |
| 2025-10-01 | 8.02 | $7.91 | — |
| 2025-09-30 | 8.05 | $7.91 | — |
| 2025-09-29 | 8.08 | $7.91 | — |
| 2025-09-26 | 8.12 | $7.91 | — |
| 2025-09-25 | 8.16 | $7.91 | 400 |
| 2025-09-24 | 8.21 | $8.15 | 327 |
| 2025-09-23 | 8.19 | $8.53 | 5200 |
| 2025-09-22 | 8.05 | $8.16 | 220 |
| 2025-09-19 | 7.99 | $7.95 | — |
| 2025-09-18 | 7.99 | $7.95 | — |
| 2025-09-17 | 7.98 | $7.95 | — |
| 2025-09-16 | 7.96 | $7.95 | — |
| 2025-09-15 | 7.94 | $7.95 | 200 |
| 2025-09-12 | 7.92 | $7.86 | 1710 |
| 2025-09-11 | 7.92 | $7.79 | 5.5M |
| 2025-09-10 | 7.93 | $7.88 | — |
| 2025-09-09 | 7.93 | $7.88 | — |
| 2025-09-08 | 7.91 | $7.88 | — |
| 2025-09-05 | 7.90 | $7.88 | 2100 |
| 2025-09-04 | 7.88 | $7.68 | — |
| 2025-09-03 | 7.92 | $7.68 | 200 |
| 2025-09-02 | 7.96 | $7.94 | 146 |
| 2025-08-29 | 7.93 | $7.87 | 400 |
| 2025-08-28 | 7.91 | $7.87 | — |
| 2025-08-27 | 7.88 | $7.87 | — |
| 2025-08-26 | 7.85 | $7.87 | — |
| 2025-08-25 | 7.80 | $7.87 | — |
| 2025-08-22 | 7.75 | $7.87 | — |
| 2025-08-21 | 7.69 | $7.87 | 300113 |
| 2025-08-20 | 7.60 | $7.64 | — |
| 2025-08-19 | 7.58 | $7.64 | 324 |
| 2025-08-18 | 7.54 | $7.85 | 622 |
| 2025-08-15 | 7.44 | $7.60 | — |
| 2025-08-14 | 7.39 | $7.60 | 2100 |
| 2025-08-13 | 7.33 | $7.43 | 400 |
| 2025-08-12 | 7.32 | $7.49 | — |
| 2025-08-11 | 7.28 | $7.49 | — |
| 2025-08-08 | 7.24 | $7.49 | 600 |
| 2025-08-07 | 7.19 | $7.45 | — |
| 2025-08-06 | 7.15 | $7.45 | — |
| 2025-08-05 | 7.11 | $7.45 | 500000 |
| 2025-08-04 | 7.06 | $7.16 | — |
| 2025-08-01 | 7.09 | $7.16 | — |
| 2025-07-31 | 7.14 | $7.16 | — |
| 2025-07-30 | 7.21 | $7.16 | 1537 |
| 2025-07-29 | 7.30 | $7.47 | — |
| 2025-07-28 | 7.31 | $7.47 | — |
| 2025-07-25 | 7.33 | $7.47 | — |
| 2025-07-24 | 7.36 | $7.47 | — |
| 2025-07-23 | 7.40 | $7.47 | — |
| 2025-07-22 | 7.45 | $7.47 | — |
| 2025-07-21 | 7.53 | $7.47 | — |
| 2025-07-18 | 7.62 | $7.47 | — |
| 2025-07-17 | 7.74 | $7.47 | — |
| 2025-07-16 | 7.90 | $7.47 | 659400 |
| 2025-07-15 | 8.08 | $7.46 | 600 |
| 2025-07-14 | 8.32 | $8.03 | 118 |
| 2025-07-11 | 8.42 | $8.35 | — |
| 2025-07-10 | 8.45 | $8.35 | — |
| 2025-07-09 | 8.49 | $8.35 | 2200 |
| 2025-07-08 | 8.53 | $8.62 | — |
| 2025-07-07 | 8.50 | $8.62 | 700400 |
| 2025-07-03 | 8.46 | $8.57 | — |
| 2025-07-02 | 8.42 | $8.57 | — |
| 2025-07-01 | 8.38 | $8.57 | — |
| 2025-06-30 | 8.33 | $8.57 | 43700 |
| 2025-06-27 | 8.27 | $8.57 | 200 |
| 2025-06-26 | 8.20 | $8.33 | — |
| 2025-06-25 | 8.19 | $8.33 | 1125 |
| 2025-06-24 | 8.18 | $8.19 | — |
| 2025-06-23 | 8.22 | $8.19 | — |
| 2025-06-20 | 8.26 | $8.19 | — |
| 2025-06-18 | 8.32 | $8.19 | 447 |
| 2025-06-17 | 8.39 | $8.35 | — |
| 2025-06-16 | 8.42 | $8.35 | — |
| 2025-06-13 | 8.46 | $8.35 | 5.0M |
| 2025-06-12 | 8.52 | $8.48 | — |
| 2025-06-11 | 8.54 | $8.48 | 430 |
| 2025-06-10 | 8.57 | $8.47 | 5230 |
| 2025-06-09 | 8.61 | $8.27 | 500 |
| 2025-06-06 | 8.72 | $8.62 | — |
| 2025-06-05 | 8.75 | $8.62 | — |
| 2025-06-04 | 8.77 | $8.62 | 434 |
| 2025-06-03 | 8.80 | $8.47 | — |
| 2025-06-02 | 8.89 | $8.47 | — |
| 2025-05-30 | 8.98 | $8.47 | 550000 |
| 2025-05-29 | 9.09 | $9.00 | — |
| 2025-05-28 | 9.06 | $9.00 | — |
| 2025-05-27 | 9.01 | $9.00 | — |
| 2025-05-23 | 8.95 | $9.00 | — |
| 2025-05-22 | 8.87 | $9.00 | — |
| 2025-05-21 | 8.77 | $9.00 | 400 |
| 2025-05-20 | 8.64 | $8.58 | 4500 |
| 2025-05-19 | 8.61 | $8.59 | — |
| 2025-05-16 | 8.56 | $8.59 | 240 |
| 2025-05-15 | 8.51 | $8.40 | 900 |
| 2025-05-14 | 8.49 | $8.40 | 5419 |
| 2025-05-13 | 8.48 | $8.38 | — |
| 2025-05-12 | 8.46 | $8.38 | 100 |
| 2025-05-09 | 8.43 | $7.96 | 819 |
| 2025-05-08 | 8.53 | $8.32 | — |
| 2025-05-07 | 8.53 | $8.32 | 6925 |
| 2025-05-06 | 8.52 | $8.39 | — |
| 2025-05-05 | 8.49 | $8.39 | — |
| 2025-05-02 | 8.44 | $8.39 | — |
| 2025-05-01 | 8.38 | $8.39 | 100 |
| 2025-04-30 | 8.30 | $8.51 | — |
| 2025-04-29 | 8.17 | $8.51 | 500 |
| 2025-04-28 | 7.99 | $8.27 | — |
| 2025-04-25 | 7.86 | $8.27 | 600 |
| 2025-04-24 | 7.69 | $8.10 | — |
| 2025-04-23 | 7.54 | $8.10 | 400 |
| 2025-04-22 | 7.35 | $8.40 | 302800 |
| 2025-04-21 | 7.04 | $7.76 | 821 |
| 2025-04-17 | 6.85 | $7.90 | 300 |
| 2025-04-16 | 6.60 | $6.80 | — |
| 2025-04-15 | 6.63 | $6.80 | — |
| 2025-04-14 | 6.69 | $6.80 | — |
| 2025-04-11 | 6.77 | $6.80 | — |
| 2025-04-10 | 6.87 | $6.80 | 429 |
| 2025-04-09 | 7.00 | $6.73 | — |
| 2025-04-08 | 7.18 | $6.73 | 309 |
| 2025-04-07 | 7.42 | $6.81 | 2200 |
| 2025-04-04 | 7.68 | $7.43 | — |
| 2025-04-03 | 7.81 | $7.43 | — |
| 2025-04-02 | 7.97 | $7.43 | 3000 |
| 2025-04-01 | 8.17 | $7.87 | 180000 |
| 2025-03-31 | 8.27 | $8.25 | — |
| 2025-03-28 | 8.27 | $8.25 | — |
| 2025-03-27 | 8.28 | $8.25 | — |
| 2025-03-26 | 8.28 | $8.25 | — |
| 2025-03-25 | 8.28 | $8.25 | — |
| 2025-03-24 | 8.28 | $8.25 | — |
| 2025-03-21 | 8.28 | $8.25 | — |
| 2025-03-20 | 8.28 | $8.25 | 1.1M |
| 2025-03-19 | 8.28 | $8.31 | — |
| 2025-03-18 | 8.26 | $8.31 | — |
| 2025-03-17 | 8.23 | $8.31 | 4247 |
| 2025-03-14 | 8.20 | $7.68 | — |
| 2025-03-13 | 8.35 | $7.68 | 87631 |
| 2025-03-12 | 8.54 | $7.86 | 270917 |
| 2025-03-11 | 8.71 | $8.66 | — |
| 2025-03-10 | 8.66 | $8.66 | — |
| 2025-03-07 | 8.59 | $8.66 | 1100 |
| 2025-03-06 | 8.51 | $8.63 | — |
| 2025-03-05 | 8.41 | $8.63 | 96900 |
| 2025-03-04 | 8.29 | $8.40 | — |
| 2025-03-03 | 8.21 | $8.40 | 600 |
| 2025-02-28 | 8.11 | $8.24 | — |
| 2025-02-27 | 8.04 | $8.24 | — |
| 2025-02-26 | 7.95 | $8.24 | 400308 |
| 2025-02-25 | 7.83 | $8.25 | 162000 |
| 2025-02-24 | 7.70 | $7.96 | 1000 |
| 2025-02-21 | 7.62 | $7.70 | — |
| 2025-02-20 | 7.61 | $7.70 | — |
| 2025-02-19 | 7.61 | $7.70 | — |
| 2025-02-18 | 7.60 | $7.70 | 200 |
| 2025-02-14 | 7.59 | $7.75 | — |
| 2025-02-13 | 7.57 | $7.75 | — |
| 2025-02-12 | 7.54 | $7.75 | — |
| 2025-02-11 | 7.51 | $7.75 | 6100 |
| 2025-02-10 | 7.48 | $7.58 | 200 |
| 2025-02-07 | 7.50 | $7.48 | — |
| 2025-02-06 | 7.56 | $7.48 | 1430 |
| 2025-02-05 | 7.64 | $7.55 | — |
| 2025-02-04 | 7.71 | $7.55 | 600 |
| 2025-02-03 | 7.80 | $7.75 | — |
| 2025-01-31 | 7.85 | $7.75 | — |
| 2025-01-30 | 7.92 | $7.75 | — |
| 2025-01-29 | 7.99 | $7.75 | — |
| 2025-01-28 | 8.09 | $7.75 | — |
| 2025-01-27 | 8.21 | $7.75 | — |
| 2025-01-24 | 8.35 | $7.75 | 128900 |
| 2025-01-23 | 8.53 | $8.80 | 900 |
| 2025-01-22 | 8.41 | $8.76 | 100 |
| 2025-01-21 | 8.27 | $8.32 | 500900 |
| 2025-01-17 | 8.24 | $8.30 | — |
| 2025-01-16 | 8.21 | $8.30 | — |
| 2025-01-15 | 8.17 | $8.30 | 200 |
| 2025-01-14 | 8.12 | $8.21 | — |
| 2025-01-13 | 8.10 | $8.21 | — |
| 2025-01-10 | 8.06 | $8.21 | 19001 |
| 2025-01-08 | 8.02 | $8.00 | — |
| 2025-01-07 | 8.04 | $8.00 | — |
| 2025-01-06 | 8.06 | $8.00 | 400000 |
| 2025-01-03 | 8.08 | $8.15 | — |
| 2025-01-02 | 8.07 | $8.15 | 907837 |
| 2024-12-31 | 8.05 | $8.06 | — |
| 2024-12-30 | 8.05 | $8.06 | — |
| 2024-12-27 | 8.06 | $8.06 | — |
| 2024-12-26 | 8.07 | $8.06 | — |
| 2024-12-24 | 8.08 | $8.06 | — |
| 2024-12-23 | 8.10 | $8.06 | — |
| 2024-12-20 | 8.11 | $8.06 | — |
| 2024-12-19 | 8.14 | $8.06 | 1100 |
| 2024-12-18 | 8.16 | $8.28 | 200000 |
| 2024-12-17 | 8.13 | $8.14 | — |
| 2024-12-16 | 8.13 | $8.14 | — |
| 2024-12-13 | 8.12 | $8.14 | 17700 |
| 2024-12-12 | 8.12 | $8.04 | 1100 |
| 2024-12-11 | 8.15 | $8.20 | — |
| 2024-12-10 | 8.14 | $8.20 | 3500 |
| 2024-12-09 | 8.12 | $8.18 | — |
| 2024-12-06 | 8.11 | $8.18 | — |
| 2024-12-05 | 8.09 | $8.18 | — |
| 2024-12-04 | 8.06 | $8.18 | — |
| 2024-12-03 | 8.04 | $8.18 | 108600 |
| 2024-12-02 | 8.00 | $8.20 | 26914 |
| 2024-11-29 | 7.96 | $8.00 | — |
| 2024-11-27 | 7.97 | $8.00 | — |
| 2024-11-26 | 7.98 | $8.00 | — |
| 2024-11-25 | 7.99 | $8.00 | — |
| 2024-11-22 | 8.01 | $8.00 | 200 |
| 2024-11-21 | 8.04 | $7.94 | 900 |
| 2024-11-20 | 8.09 | $8.17 | — |
| 2024-11-19 | 8.07 | $8.17 | — |
| 2024-11-18 | 8.06 | $8.17 | 608 |
| 2024-11-15 | 8.04 | $8.00 | — |
| 2024-11-14 | 8.07 | $8.00 | — |
| 2024-11-13 | 8.11 | $8.00 | — |
| 2024-11-12 | 8.15 | $8.00 | — |
| 2024-11-11 | 8.21 | $8.00 | 600 |
| 2024-11-08 | 8.27 | $8.00 | — |
| 2024-11-07 | 8.35 | $8.00 | — |
| 2024-11-06 | 8.45 | $8.00 | — |
| 2024-11-05 | 8.56 | $8.00 | 1306 |
| 2024-11-04 | 8.69 | $8.50 | — |
| 2024-11-01 | 8.69 | $8.50 | — |
| 2024-10-31 | 8.68 | $8.50 | — |
| 2024-10-30 | 8.67 | $8.50 | — |
| 2024-10-29 | 8.64 | $8.50 | — |
| 2024-10-28 | 8.61 | $8.50 | — |
| 2024-10-25 | 8.55 | $8.50 | — |
| 2024-10-24 | 8.48 | $8.50 | 225110 |
| 2024-10-23 | 8.39 | $8.50 | — |
| 2024-10-22 | 8.28 | $8.50 | — |
| 2024-10-21 | 8.13 | $8.50 | 1024 |
| 2024-10-18 | 7.95 | $8.36 | 1.2M |
| 2024-10-17 | 7.76 | $8.36 | 620750 |
| 2024-10-16 | 7.54 | $8.36 | 120610 |
| 2024-10-15 | 7.26 | $7.50 | 1400 |
| 2024-10-14 | 7.19 | $7.50 | 621 |
| 2024-10-11 | 7.11 | $7.16 | 150100 |
| 2024-10-10 | 7.12 | $7.16 | 238 |
| 2024-10-09 | 7.13 | $7.04 | 80500 |
| 2024-10-08 | 7.19 | $7.04 | 45700 |
| 2024-10-07 | 7.26 | $7.04 | 10900 |
| 2024-10-04 | 7.34 | $7.04 | 7746 |
| 2024-10-03 | 7.44 | $7.22 | — |
| 2024-10-02 | 7.51 | $7.22 | — |
| 2024-10-01 | 7.58 | $7.22 | 1500 |
| 2024-09-30 | 7.68 | $7.74 | 647 |
| 2024-09-27 | 7.62 | $7.71 | 500 |
| 2024-09-26 | 7.57 | $7.72 | — |
| 2024-09-25 | 7.49 | $7.72 | 660000 |
| 2024-09-24 | 7.39 | $7.35 | — |
| 2024-09-23 | 7.39 | $7.35 | — |
| 2024-09-20 | 7.39 | $7.35 | — |
| 2024-09-19 | 7.38 | $7.35 | 200 |
| 2024-09-18 | 7.37 | $7.30 | — |
| 2024-09-17 | 7.37 | $7.30 | 242 |
| 2024-09-16 | 7.37 | $7.40 | 1000000 |
| 2024-09-13 | 7.33 | $7.23 | — |
| 2024-09-12 | 7.34 | $7.23 | 882300 |
| 2024-09-11 | 7.34 | $7.24 | — |
| 2024-09-10 | 7.35 | $7.24 | 500500 |
| 2024-09-09 | 7.35 | $7.25 | 803000 |
| 2024-09-06 | 7.34 | $7.05 | 120 |
| 2024-09-05 | 7.39 | $7.38 | 1.2M |
| 2024-09-04 | 7.34 | $7.32 | 150128 |
| 2024-09-03 | 7.30 | $7.25 | — |
| 2024-08-30 | 7.27 | $7.25 | — |
| 2024-08-29 | 7.23 | $7.25 | — |
| 2024-08-28 | 7.17 | $7.25 | — |
| 2024-08-27 | 7.10 | $7.25 | 450000 |
| 2024-08-26 | 7.01 | $7.25 | 240000 |
| 2024-08-23 | 6.90 | $7.25 | 401200 |
| 2024-08-22 | 6.76 | $6.74 | 1000000 |
| 2024-08-21 | 6.74 | $6.74 | 900000 |
| 2024-08-20 | 6.73 | $6.74 | 200000 |
| 2024-08-19 | 6.71 | $6.74 | 390000 |
| 2024-08-16 | 6.68 | $6.74 | 485000 |
| 2024-08-15 | 6.65 | $6.74 | 2545 |
| 2024-08-14 | 6.61 | $6.80 | 580000 |
| 2024-08-13 | 6.54 | $6.80 | 11141 |
| 2024-08-12 | 6.45 | $6.75 | 400320 |
| 2024-08-09 | 6.36 | $6.70 | 204700 |
| 2024-08-08 | 6.27 | $6.15 | 600 |
| 2024-08-07 | 6.33 | $6.15 | 150300 |
| 2024-08-06 | 6.41 | $6.15 | 225150 |
| 2024-08-05 | 6.50 | $6.15 | 300 |
| 2024-08-02 | 6.61 | $6.55 | 262575 |
| 2024-08-01 | 6.62 | $6.55 | 300000 |
| 2024-07-31 | 6.63 | $6.55 | 3.6M |
| 2024-07-30 | 6.64 | $6.70 | 2.4M |
| 2024-07-29 | 6.60 | $6.70 | 1.7M |
| 2024-07-26 | 6.56 | $6.30 | 1.3M |
| 2024-07-25 | 6.63 | $6.30 | 6000 |
| 2024-07-24 | 6.71 | $6.63 | 761000 |
| 2024-07-23 | 6.70 | $6.63 | 480500 |
| 2024-07-22 | 6.69 | $6.63 | 303 |
| 2024-07-19 | 6.67 | $6.64 | 340250 |
| 2024-07-18 | 6.64 | $6.64 | 19100 |
| 2024-07-17 | 6.60 | $6.65 | 200000 |
| 2024-07-16 | 6.55 | $6.65 | 2.0M |
| 2024-07-15 | 6.49 | $6.65 | 130 |
| 2024-07-12 | 6.40 | $6.67 | 434 |
| 2024-07-11 | 6.29 | $6.20 | 3916 |
| 2024-07-10 | 6.31 | $6.45 | 400408 |
| 2024-07-09 | 6.24 | $6.39 | 2.0M |
| 2024-07-08 | 6.18 | $6.42 | 3100 |
| 2024-07-05 | 6.10 | $6.10 | — |
| 2024-07-03 | 6.10 | $6.10 | — |
| 2024-07-02 | 6.09 | $6.10 | 1.1M |
| 2024-07-01 | 6.09 | $6.10 | 575000 |
| 2024-06-28 | 6.08 | $6.10 | 337500 |
| 2024-06-27 | 6.07 | $6.10 | 218750 |
| 2024-06-26 | 6.06 | $6.10 | 159375 |
| 2024-06-25 | 6.04 | $6.10 | 100000 |
| 2024-06-24 | 6.02 | $6.10 | 10923 |
| 2024-06-21 | 6.00 | $5.90 | 55000 |
| 2024-06-20 | 6.03 | $5.90 | 1034 |
| 2024-06-18 | 6.07 | $5.85 | 1721 |
| 2024-06-17 | 6.13 | $5.92 | 11831 |
| 2024-06-14 | 6.19 | $5.92 | 32500 |
| 2024-06-13 | 6.25 | $5.92 | 200 |
| 2024-06-12 | 6.32 | $6.13 | 801000 |
| 2024-06-11 | 6.33 | $6.08 | 500200 |
| 2024-06-10 | 6.37 | $6.18 | 5121 |
| 2024-06-07 | 6.37 | $6.30 | 250626 |
| 2024-06-06 | 6.33 | $6.30 | 21250 |
| 2024-06-05 | 6.28 | $6.30 | 600 |
| 2024-06-04 | 6.22 | $6.26 | 11900 |
| 2024-06-03 | 6.14 | $6.20 | 400 |
| 2024-05-31 | 6.07 | $6.08 | 2017 |
| 2024-05-30 | 6.02 | $5.99 | 623 |
| 2024-05-29 | 5.97 | $5.94 | 4.8M |
| 2024-05-28 | 5.93 | $5.95 | 7.0M |
| 2024-05-24 | 5.88 | $5.96 | 10000 |
| 2024-05-23 | 5.81 | $5.96 | — |
| 2024-05-22 | 5.72 | $5.96 | 2400 |
| 2024-05-21 | 5.60 | $5.58 | — |
| 2024-05-20 | 5.58 | $5.58 | — |
| 2024-05-17 | 5.55 | $5.58 | 800 |
| 2024-05-16 | 5.52 | $5.67 | — |
| 2024-05-15 | 5.44 | $5.67 | 600000 |
| 2024-05-14 | 5.35 | $5.68 | 200205 |
| 2024-05-13 | 5.24 | $5.10 | — |
| 2024-05-10 | 5.29 | $5.10 | — |
| 2024-05-09 | 5.34 | $5.10 | 7100 |
| 2024-05-08 | 5.41 | $5.33 | 2901 |
| 2024-05-07 | 5.41 | $5.41 | — |
| 2024-05-06 | 5.40 | $5.41 | — |
| 2024-05-03 | 5.37 | $5.41 | — |
| 2024-05-02 | 5.35 | $5.41 | — |
| 2024-05-01 | 5.31 | $5.41 | — |
| 2024-04-30 | 5.27 | $5.41 | — |
| 2024-04-29 | 5.21 | $5.41 | — |
| 2024-04-26 | 5.15 | $5.41 | 107 |
| 2024-04-25 | 5.07 | $5.18 | — |
| 2024-04-24 | 5.05 | $5.18 | 15800 |
| 2024-04-23 | 5.03 | $5.18 | 8400 |
| 2024-04-22 | 5.00 | $5.18 | 300 |
| 2024-04-19 | 4.97 | $4.92 | 1000 |
| 2024-04-18 | 5.01 | $4.92 | 375500 |
| 2024-04-17 | 5.07 | $4.92 | 1.5M |
| 2024-04-16 | 5.14 | $5.25 | 151100 |
| 2024-04-15 | 5.12 | $5.11 | 750000 |
| 2024-04-12 | 5.15 | $5.11 | 875000 |
| 2024-04-11 | 5.19 | $5.11 | 937500 |
| 2024-04-10 | 5.23 | $5.11 | 200 |
| 2024-04-09 | 5.28 | $5.32 | 3100 |
| 2024-04-08 | 5.29 | $5.09 | 1.5M |
| 2024-04-05 | 5.36 | $5.31 | 1000000 |
| 2024-04-04 | 5.38 | $5.31 | 1500 |
| 2024-04-03 | 5.41 | $5.38 | 501800 |
| 2024-04-02 | 5.42 | $5.38 | 685800 |
| 2024-04-01 | 5.43 | $5.40 | 704 |
| 2024-03-28 | 5.44 | $5.46 | 252700 |
| 2024-03-27 | 5.44 | $5.46 | 1111 |
| 2024-03-26 | 5.43 | $5.37 | 128150 |
| 2024-03-25 | 5.45 | $5.37 | 65875 |
| 2024-03-22 | 5.47 | $5.37 | 3800 |
| 2024-03-21 | 5.50 | $5.42 | 3600 |
| 2024-03-20 | 5.52 | $5.42 | 2500 |
| 2024-03-19 | 5.55 | $5.42 | 7000 |
| 2024-03-18 | 5.57 | $5.30 | 305300 |
| 2024-03-15 | 5.64 | $5.70 | 1950 |
| 2024-03-14 | 5.60 | $5.70 | 1675 |
| 2024-03-13 | 5.55 | $5.54 | 1400 |
| 2024-03-12 | 5.54 | $5.70 | 4000 |
| 2024-03-11 | 5.47 | $5.54 | 22000 |
| 2024-03-08 | 5.44 | $5.53 | 750 |
| 2024-03-07 | 5.40 | $5.53 | 333 |
| 2024-03-06 | 5.36 | $5.42 | 425 |
| 2024-03-05 | 5.34 | $5.42 | 262 |
| 2024-03-04 | 5.32 | $5.42 | 100 |
| 2024-03-01 | 5.29 | $5.42 | 1415 |
| 2024-02-29 | 5.27 | $5.45 | 6600 |
| 2024-02-28 | 5.22 | $5.45 | — |
| 2024-02-27 | 5.17 | $5.45 | 680245 |
| 2024-02-26 | 5.11 | $5.45 | 1.5M |
| 2024-02-23 | 5.04 | $5.17 | — |
| 2024-02-22 | 5.05 | $5.17 | — |
| 2024-02-21 | 5.06 | $5.17 | — |
| 2024-02-20 | 5.08 | $5.17 | — |
| 2024-02-16 | 5.11 | $5.17 | — |
| 2024-02-15 | 5.14 | $5.17 | — |
| 2024-02-14 | 5.19 | $5.17 | 700649 |
| 2024-02-13 | 5.26 | $5.39 | — |
| 2024-02-12 | 5.27 | $5.39 | — |
| 2024-02-09 | 5.29 | $5.39 | 2130 |
| 2024-02-08 | 5.31 | $5.31 | 200 |
| 2024-02-07 | 5.37 | $5.39 | — |
| 2024-02-06 | 5.42 | $5.39 | 1900 |
| 2024-02-05 | 5.49 | $5.43 | — |
| 2024-02-02 | 5.56 | $5.43 | 400 |
| 2024-02-01 | 5.65 | $5.67 | 3600 |
| 2024-01-31 | 5.68 | $5.67 | 1500 |
| 2024-01-30 | 5.72 | $5.78 | 26800 |
| 2024-01-29 | 5.75 | $5.78 | 38400 |
| 2024-01-26 | 5.77 | $5.78 | 100 |
| 2024-01-25 | 5.81 | $5.70 | 44200 |
| 2024-01-24 | 5.88 | $5.70 | 453100 |
| 2024-01-23 | 5.96 | $5.74 | 50000 |
| 2024-01-22 | 6.05 | $5.74 | 419 |
| 2024-01-19 | 6.17 | $5.83 | 400742 |
| 2024-01-18 | 6.27 | $6.21 | 550000 |
| 2024-01-17 | 6.28 | $6.21 | 200000 |
| 2024-01-16 | 6.29 | $6.21 | 101100 |
| 2024-01-12 | 6.29 | $6.21 | 2200 |
| 2024-01-11 | 6.30 | $6.20 | 51650 |
| 2024-01-10 | 6.31 | $6.20 | 100 |
| 2024-01-09 | 6.31 | $6.19 | 100 |
| 2024-01-08 | 6.32 | $6.18 | 2200 |
| 2024-01-05 | 6.33 | $6.18 | 910800 |
| 2024-01-04 | 6.34 | $6.08 | 2200 |
| 2024-01-03 | 6.37 | $6.08 | 802 |
| 2024-01-02 | 6.41 | $6.20 | 35000 |
| 2023-12-29 | 6.41 | $6.34 | 2250 |
| 2023-12-28 | 6.37 | $6.34 | 1500 |
| 2023-12-27 | 6.30 | $6.15 | 2300 |
| 2023-12-26 | 6.28 | $6.15 | 52050 |
| 2023-12-22 | 6.25 | $6.15 | 600 |
| 2023-12-21 | 6.21 | $6.01 | 76925 |
| 2023-12-20 | 6.19 | $6.01 | 3200 |
| 2023-12-19 | 6.17 | $6.10 | 117 |
| 2023-12-18 | 6.10 | $6.07 | 89362 |
| 2023-12-15 | 6.02 | $6.07 | 101800 |
| 2023-12-14 | 5.92 | $6.07 | 2213 |
| 2023-12-13 | 5.79 | $5.80 | 7220 |
| 2023-12-12 | 5.71 | $5.68 | 2200 |
| 2023-12-11 | 5.65 | $5.68 | 2740 |
| 2023-12-08 | 5.57 | $5.69 | 6011 |
| 2023-12-07 | 5.47 | $5.65 | 1.9M |
| 2023-12-06 | 5.35 | $5.65 | 301 |
| 2023-12-05 | 5.20 | $5.42 | 1.6M |
| 2023-12-04 | 5.08 | $5.23 | 812700 |
| 2023-12-01 | 5.00 | $5.03 | 100 |
| 2023-11-30 | 4.96 | $4.86 | 5000 |
| 2023-11-29 | 4.97 | $4.98 | 300 |
| 2023-11-28 | 4.94 | $4.88 | 1.7M |
| 2023-11-27 | 4.93 | $4.88 | 2000 |
| 2023-11-24 | 4.92 | $4.88 | 1.6M |
| 2023-11-22 | 4.90 | $4.88 | 1.6M |
| 2023-11-21 | 4.88 | $4.88 | 1.5M |
| 2023-11-20 | 4.85 | $4.88 | 1.5M |
| 2023-11-17 | 4.81 | $4.88 | 1.7M |
| 2023-11-16 | 4.77 | $4.88 | 1000000 |
| 2023-11-15 | 4.71 | $4.82 | 1.7M |
| 2023-11-14 | 4.66 | $4.82 | 3121 |
| 2023-11-13 | 4.59 | $4.68 | 1.8M |
| 2023-11-10 | 4.56 | $4.68 | 906250 |
| 2023-11-09 | 4.52 | $4.68 | 10300 |
| 2023-11-08 | 4.47 | $4.55 | 2948 |
| 2023-11-07 | 4.45 | $4.63 | 12500 |
| 2023-11-06 | 4.41 | $4.63 | 7150 |
| 2023-11-03 | 4.36 | $4.63 | 100 |
| 2023-11-02 | 4.29 | $4.33 | 4475 |
| 2023-11-01 | 4.32 | $4.33 | 1800 |
| 2023-10-31 | 4.35 | $4.33 | 2750 |
| 2023-10-30 | 4.38 | $4.33 | 3225 |
| 2023-10-27 | 4.43 | $4.33 | 802000 |
| 2023-10-26 | 4.49 | $4.52 | 3700 |
| 2023-10-25 | 4.51 | $4.52 | 96850 |
| 2023-10-24 | 4.54 | $4.52 | 190000 |
| 2023-10-23 | 4.57 | $4.52 | 200 |
| 2023-10-20 | 4.60 | $4.60 | 500000 |
| 2023-10-19 | 4.63 | $4.60 | 330250 |
| 2023-10-18 | 4.66 | $4.60 | 245375 |
| 2023-10-17 | 4.70 | $4.60 | 1033 |
| 2023-10-16 | 4.75 | $4.78 | 200 |
| 2023-10-13 | 4.75 | $4.87 | 7000 |
| 2023-10-12 | 4.73 | $4.72 | 160500 |
| 2023-10-11 | 4.75 | $4.72 | 204 |
| 2023-10-10 | 4.78 | $4.94 | 405 |
| 2023-10-09 | 4.75 | $4.75 | 96050 |
| 2023-10-06 | 4.77 | $4.75 | 63825 |
| 2023-10-05 | 4.79 | $4.75 | 47712 |
| 2023-10-04 | 4.82 | $4.75 | 500 |
| 2023-10-03 | 4.87 | $4.83 | 19117 |
| 2023-10-02 | 4.89 | $4.80 | 31600 |
| 2023-09-29 | 4.93 | $4.80 | 23250 |
| 2023-09-28 | 4.98 | $4.80 | 11920 |
| 2023-09-27 | 5.05 | $5.03 | 14900 |
| 2023-09-26 | 5.05 | $5.03 | — |
| 2023-09-25 | 5.06 | $5.03 | 130505 |
| 2023-09-22 | 5.06 | $5.04 | — |
| 2023-09-21 | 5.07 | $5.04 | — |
| 2023-09-20 | 5.07 | $5.04 | — |
| 2023-09-19 | 5.08 | $5.04 | — |
| 2023-09-18 | 5.08 | $5.04 | 10700 |
| 2023-09-15 | 5.09 | $4.98 | — |
| 2023-09-14 | 5.11 | $4.98 | 3300 |
| 2023-09-13 | 5.15 | $5.07 | 500 |
| 2023-09-12 | 5.16 | $5.14 | — |
| 2023-09-11 | 5.14 | $5.14 | — |
| 2023-09-08 | 5.13 | $5.14 | — |
| 2023-09-07 | 5.11 | $5.14 | 1500 |
| 2023-09-06 | 5.08 | $5.14 | — |
| 2023-09-05 | 5.05 | $5.14 | 2015 |
| 2023-09-01 | 5.01 | $5.07 | — |
| 2023-08-31 | 4.99 | $5.07 | — |
| 2023-08-30 | 4.96 | $5.07 | 5000 |
| 2023-08-29 | 4.92 | $4.96 | — |
| 2023-08-28 | 4.91 | $4.96 | — |
| 2023-08-25 | 4.90 | $4.96 | — |
| 2023-08-24 | 4.89 | $4.96 | — |
| 2023-08-23 | 4.87 | $4.96 | 360500 |
| 2023-08-22 | 4.85 | $4.90 | 504 |
| 2023-08-21 | 4.85 | $4.90 | — |
| 2023-08-18 | 4.85 | $4.90 | — |
| 2023-08-17 | 4.85 | $4.90 | 4000 |
| 2023-08-16 | 4.86 | $4.85 | 1000 |
| 2023-08-15 | 4.88 | $4.90 | 120 |
| 2023-08-14 | 4.89 | $4.85 | — |
| 2023-08-11 | 4.92 | $4.85 | 5200 |
| 2023-08-10 | 4.96 | $5.00 | 7000 |
| 2023-08-09 | 4.96 | $5.00 | 6500 |
| 2023-08-08 | 4.96 | $5.00 | 6000 |
| 2023-08-07 | 4.97 | $5.00 | 9450 |
| 2023-08-04 | 4.97 | $5.00 | 11175 |
| 2023-08-03 | 4.98 | $5.00 | 12900 |
| 2023-08-02 | 5.00 | $5.00 | 100 |
| 2023-08-01 | 5.01 | $5.00 | 1138 |
| 2023-07-31 | 5.04 | $5.07 | 2150 |
| 2023-07-28 | 5.04 | $5.07 | 3175 |
| 2023-07-27 | 5.05 | $5.07 | 3687 |
| 2023-07-26 | 5.06 | $5.07 | 3943 |
| 2023-07-25 | 5.08 | $5.07 | 4071 |
| 2023-07-24 | 5.10 | $5.07 | 4200 |
| 2023-07-21 | 5.13 | $5.07 | 102300 |
| 2023-07-20 | 5.16 | $5.07 | 900 |
| 2023-07-19 | 5.20 | $5.08 | 433 |
| 2023-07-18 | 5.25 | $4.95 | 200400 |
| 2023-07-17 | 5.35 | $4.95 | 2000 |
| 2023-07-14 | 5.47 | $5.14 | 4719 |
| 2023-07-13 | 5.56 | $5.73 | 500100 |
| 2023-07-12 | 5.48 | $5.73 | 200 |
| 2023-07-11 | 5.38 | $5.43 | 1200 |
| 2023-07-10 | 5.35 | $5.30 | 256000 |
| 2023-07-07 | 5.35 | $5.30 | 1.5M |
| 2023-07-06 | 5.36 | $5.30 | 600 |
| 2023-07-05 | 5.36 | $5.42 | 249 |
| 2023-07-03 | 5.33 | $5.38 | 133950 |
| 2023-06-30 | 5.30 | $5.38 | 2100 |
| 2023-06-29 | 5.27 | $5.35 | 3745 |
| 2023-06-28 | 5.23 | $5.21 | 11900 |
| 2023-06-27 | 5.24 | $5.21 | 10450 |
| 2023-06-26 | 5.24 | $5.21 | 9725 |
| 2023-06-23 | 5.25 | $5.21 | 9362 |
| 2023-06-22 | 5.25 | $5.21 | 9181 |
| 2023-06-21 | 5.26 | $5.21 | 16000 |
| 2023-06-20 | 5.27 | $5.31 | 6124 |
| 2023-06-16 | 5.25 | $5.25 | 9090 |
| 2023-06-15 | 5.25 | $5.25 | 3200 |
| 2023-06-14 | 5.24 | $5.30 | 9000 |
| 2023-06-13 | 5.21 | $5.30 | 1230 |
| 2023-06-12 | 5.19 | $5.25 | 31350 |
| 2023-06-09 | 5.17 | $5.25 | 504044 |
| 2023-06-08 | 5.14 | $5.20 | 21100 |
| 2023-06-07 | 5.13 | $5.15 | 11200 |
| 2023-06-06 | 5.13 | $5.30 | 2421 |
| 2023-06-05 | 5.09 | $5.20 | 747 |
| 2023-06-02 | 5.07 | $5.11 | 53700 |
| 2023-06-01 | 5.08 | $5.11 | 2300 |
| 2023-05-31 | 5.09 | $5.11 | 103650 |
| 2023-05-30 | 5.10 | $5.11 | 154325 |
| 2023-05-26 | 5.12 | $5.11 | 205000 |
| 2023-05-25 | 5.14 | $5.11 | 618 |
| 2023-05-24 | 5.17 | $5.12 | 100 |
| 2023-05-23 | 5.21 | $5.35 | 105400 |
| 2023-05-22 | 5.18 | $5.35 | 813 |
| 2023-05-19 | 5.15 | $5.18 | 5800 |
| 2023-05-18 | 5.16 | $5.18 | — |
| 2023-05-17 | 5.18 | $5.18 | — |
| 2023-05-16 | 5.21 | $5.18 | — |
| 2023-05-15 | 5.24 | $5.18 | 469300 |
| 2023-05-12 | 5.29 | $5.18 | 701050 |
| 2023-05-11 | 5.34 | $5.18 | 243 |
| 2023-05-10 | 5.41 | $5.38 | 816925 |
| 2023-05-09 | 5.43 | $5.38 | 14600 |
| 2023-05-08 | 5.46 | $5.53 | 5200 |
| 2023-05-05 | 5.44 | $5.50 | 874862 |
| 2023-05-04 | 5.43 | $5.50 | 903831 |
| 2023-05-03 | 5.43 | $5.50 | 932800 |
| 2023-05-02 | 5.42 | $5.50 | 59300 |
| 2023-05-01 | 5.41 | $5.50 | 4115 |
| 2023-04-28 | 5.40 | $5.40 | 36600 |
| 2023-04-27 | 5.41 | $5.40 | 990119 |
| 2023-04-26 | 5.44 | $5.32 | 6200 |
| 2023-04-25 | 5.50 | $5.32 | 11300 |
| 2023-04-24 | 5.57 | $5.32 | 13850 |
| 2023-04-21 | 5.66 | $5.32 | 16400 |
| 2023-04-20 | 5.76 | $5.32 | 2231 |
| 2023-04-19 | 5.89 | $5.73 | 136200 |
| 2023-04-18 | 5.91 | $5.73 | 1000 |
| 2023-04-17 | 5.94 | $5.90 | 196100 |
| 2023-04-14 | 5.92 | $5.90 | 256000 |
| 2023-04-13 | 5.89 | $5.90 | — |
| 2023-04-12 | 5.85 | $5.90 | 228000 |
| 2023-04-11 | 5.80 | $5.90 | 4100 |
| 2023-04-10 | 5.74 | $5.89 | 214000 |
| 2023-04-06 | 5.67 | $5.89 | 343 |
| 2023-04-05 | 5.58 | $5.79 | 315346 |
| 2023-04-04 | 5.51 | $5.55 | 207000 |
| 2023-04-03 | 5.49 | $5.55 | 203500 |
| 2023-03-31 | 5.47 | $5.55 | 201750 |
| 2023-03-30 | 5.44 | $5.55 | 200000 |
| 2023-03-29 | 5.41 | $5.55 | 1000 |
| 2023-03-28 | 5.37 | $5.38 | 149000 |
| 2023-03-27 | 5.38 | $5.38 | 98000 |
| 2023-03-24 | 5.39 | $5.38 | 1.5M |
| 2023-03-23 | 5.41 | $5.38 | 2700 |
| 2023-03-22 | 5.43 | $5.41 | 751600 |
| 2023-03-21 | 5.45 | $5.41 | 214100 |
| 2023-03-20 | 5.48 | $5.34 | 1400 |
| 2023-03-17 | 5.53 | $5.57 | 377400 |
| 2023-03-16 | 5.52 | $5.57 | 3200 |
| 2023-03-15 | 5.51 | $5.57 | 4500 |
| 2023-03-14 | 5.50 | $5.57 | 5150 |
| 2023-03-13 | 5.49 | $5.57 | 5475 |
| 2023-03-10 | 5.48 | $5.57 | 5637 |
| 2023-03-09 | 5.47 | $5.57 | 5718 |
| 2023-03-08 | 5.45 | $5.57 | 3400 |
| 2023-03-07 | 5.43 | $5.46 | 5800 |
| 2023-03-06 | 5.45 | $5.46 | 19000 |
| 2023-03-03 | 5.47 | $5.46 | 32200 |
| 2023-03-02 | 5.50 | $5.46 | 13900 |
| 2023-03-01 | 5.54 | $5.46 | 415 |
| 2023-02-28 | 5.58 | $5.58 | 200 |
| 2023-02-27 | 5.60 | $5.60 | 992900 |
| 2023-02-24 | 5.62 | $5.53 | 2718 |
| 2023-02-23 | 5.67 | $5.56 | 800 |
| 2023-02-22 | 5.72 | $5.71 | 9250 |
| 2023-02-21 | 5.73 | $5.71 | 1.5M |
| 2023-02-17 | 5.75 | $5.81 | 6925 |
| 2023-02-16 | 5.74 | $5.81 | 4600 |
| 2023-02-15 | 5.73 | $5.81 | 2.0M |
| 2023-02-14 | 5.72 | $5.81 | 1100 |
| 2023-02-13 | 5.71 | $5.80 | 1.1M |
| 2023-02-10 | 5.69 | $5.80 | 803 |
| 2023-02-09 | 5.68 | $5.62 | 612500 |
| 2023-02-08 | 5.73 | $5.62 | 381250 |
| 2023-02-07 | 5.78 | $5.62 | 100 |
| 2023-02-06 | 5.85 | $5.90 | 150000 |
| 2023-02-03 | 5.85 | $5.90 | 1.1M |
| 2023-02-02 | 5.85 | $5.90 | 1.5M |
| 2023-02-01 | 5.84 | $5.90 | 110 |
| 2023-01-31 | 5.84 | $5.82 | 200 |
| 2023-01-30 | 5.87 | $5.83 | 1.8M |
| 2023-01-27 | 5.90 | $5.83 | 2.0M |
| 2023-01-26 | 5.93 | $5.83 | 1.9M |
| 2023-01-25 | 5.98 | $5.83 | 1.7M |
| 2023-01-24 | 6.03 | $5.83 | 4600 |
| 2023-01-23 | 6.10 | $5.83 | 202626 |
| 2023-01-20 | 6.18 | $5.60 | 100 |
| 2023-01-19 | 6.35 | $6.40 | 812300 |
| 2023-01-18 | 6.30 | $6.40 | 1.2M |
| 2023-01-17 | 6.24 | $6.40 | 1.4M |
| 2023-01-13 | 6.16 | $6.40 | 1.6M |
| 2023-01-12 | 6.07 | $6.40 | 1.1M |
| 2023-01-11 | 5.96 | $6.08 | 8000 |
| 2023-01-10 | 5.92 | $6.18 | 1.2M |
| 2023-01-09 | 5.85 | $6.18 | 179000 |
| 2023-01-06 | 5.76 | $5.84 | 967500 |
| 2023-01-05 | 5.76 | $5.84 | 750000 |
| 2023-01-04 | 5.76 | $5.84 | 1.6M |
| 2023-01-03 | 5.76 | $5.84 | 2.0M |
| 2022-12-30 | 5.77 | $5.84 | 500 |
| 2022-12-29 | 5.78 | $5.93 | 857600 |
| 2022-12-28 | 5.77 | $5.84 | 934328 |
| 2022-12-27 | 5.78 | $5.74 | 1.0M |
| 2022-12-23 | 5.83 | $5.74 | 1800 |
| 2022-12-22 | 5.90 | $5.74 | 310550 |
| 2022-12-21 | 5.98 | $5.74 | 10336 |
| 2022-12-20 | 6.09 | $5.77 | 619300 |
| 2022-12-19 | 6.20 | $5.77 | 315950 |
| 2022-12-16 | 6.35 | $5.77 | 500600 |
| 2022-12-15 | 6.52 | $6.20 | 100 |
| 2022-12-14 | 6.59 | $6.47 | 12600 |
| 2022-12-13 | 6.59 | $6.47 | 700000 |
| 2022-12-12 | 6.59 | $6.47 | 500000 |
| 2022-12-09 | 6.58 | $6.47 | 400000 |
| 2022-12-08 | 6.57 | $6.47 | 2000 |
| 2022-12-07 | 6.56 | $6.47 | 501000 |
| 2022-12-06 | 6.53 | $6.47 | 1000000 |
| 2022-12-05 | 6.50 | $6.47 | 1000000 |
| 2022-12-02 | 6.46 | $6.47 | 716600 |
| 2022-12-01 | 6.40 | $6.47 | 9200 |
| 2022-11-30 | 6.33 | $6.30 | 14740 |
| 2022-11-29 | 6.29 | $6.20 | 574900 |
| 2022-11-28 | 6.28 | $6.20 | 504050 |
| 2022-11-25 | 6.26 | $6.20 | 468625 |
| 2022-11-23 | 6.23 | $6.20 | 433200 |
| 2022-11-22 | 6.20 | $6.20 | 251050 |
| 2022-11-21 | 6.16 | $6.20 | 159975 |
| 2022-11-18 | 6.10 | $6.20 | 68900 |
| 2022-11-17 | 6.03 | $6.20 | 3700 |
| 2022-11-16 | 5.94 | $6.20 | 703100 |
| 2022-11-15 | 5.84 | $6.20 | 1631 |
| 2022-11-14 | 5.71 | $6.14 | 15040 |
| 2022-11-11 | 5.57 | $5.80 | 500000 |
| 2022-11-10 | 5.51 | $5.80 | 344 |
| 2022-11-09 | 5.44 | $5.54 | 3716 |
| 2022-11-08 | 5.44 | $5.54 | 47400 |
| 2022-11-07 | 5.45 | $5.67 | 1.0M |
| 2022-11-04 | 5.42 | $5.43 | 620700 |
| 2022-11-03 | 5.46 | $5.51 | 496700 |
| 2022-11-02 | 5.49 | $5.51 | 17200 |
| 2022-11-01 | 5.53 | $5.51 | 1.2M |
| 2022-10-31 | 5.58 | $5.51 | 1.2M |
| 2022-10-28 | 5.65 | $5.51 | 1.2M |
| 2022-10-27 | 5.74 | $5.51 | 1.2M |
| 2022-10-26 | 5.85 | $5.51 | 648050 |
| 2022-10-25 | 5.99 | $5.51 | 554400 |
| 2022-10-24 | 6.16 | $5.54 | 4.2M |
| 2022-10-21 | 6.37 | $6.55 | 111300 |
| 2022-10-20 | 6.29 | $6.55 | 306800 |
| 2022-10-19 | 6.20 | $6.55 | 700 |
| 2022-10-18 | 6.09 | $6.55 | 4109 |
| 2022-10-17 | 5.96 | $6.09 | 10200 |
| 2022-10-14 | 5.95 | $6.09 | 519900 |
| 2022-10-13 | 5.94 | $6.09 | 2.0M |
| 2022-10-12 | 5.94 | $6.11 | 22300 |
| 2022-10-11 | 5.93 | $6.17 | 262800 |
| 2022-10-10 | 5.90 | $6.17 | 5700 |
| 2022-10-07 | 5.87 | $6.17 | 240544 |
| 2022-10-06 | 5.84 | $6.29 | 20400 |
| 2022-10-05 | 5.78 | $6.05 | 13150 |
| 2022-10-04 | 5.78 | $6.05 | 20600 |
| 2022-10-03 | 5.79 | $6.05 | 520000 |
| 2022-09-30 | 5.80 | $5.85 | 750900 |
| 2022-09-29 | 5.90 | $5.78 | 517419 |
| 2022-09-28 | 6.04 | $6.02 | 624700 |
| 2022-09-27 | 6.14 | $5.80 | 1210 |
| 2022-09-26 | 6.35 | $6.02 | 22850 |
| 2022-09-23 | 6.53 | $6.02 | 503900 |
| 2022-09-22 | 6.76 | $6.77 | 25100 |
| 2022-09-21 | 6.81 | $6.77 | 179050 |
| 2022-09-20 | 6.87 | $6.77 | 256025 |
| 2022-09-19 | 6.95 | $6.77 | 333000 |
| 2022-09-16 | 7.05 | $6.77 | 333100 |
| 2022-09-15 | 7.17 | $6.78 | 100 |
| 2022-09-14 | 7.32 | $7.40 | 246700 |
| 2022-09-13 | 7.30 | $7.40 | 128450 |
| 2022-09-12 | 7.28 | $7.40 | 6000 |
| 2022-09-09 | 7.26 | $7.19 | 10200 |
| 2022-09-08 | 7.30 | $7.19 | 911235 |
| 2022-09-07 | 7.34 | $7.20 | 500000 |
| 2022-09-06 | 7.40 | $7.23 | 350110 |
| 2022-09-02 | 7.46 | $7.35 | 500000 |
| 2022-09-01 | 7.50 | $7.52 | 16800 |
| 2022-08-31 | 7.48 | $7.52 | 369400 |
| 2022-08-30 | 7.47 | $7.45 | 4100 |
| 2022-08-29 | 7.48 | $7.45 | 137050 |
| 2022-08-26 | 7.48 | $7.45 | 203525 |
| 2022-08-25 | 7.49 | $7.45 | 5000 |
| 2022-08-24 | 7.50 | $7.34 | 8944 |
| 2022-08-23 | 7.54 | $7.26 | 309 |
| 2022-08-22 | 7.62 | $7.53 | 236762 |
| 2022-08-19 | 7.63 | $7.53 | 253381 |
| 2022-08-18 | 7.64 | $7.53 | 270000 |
| 2022-08-17 | 7.65 | $7.53 | 10700 |
| 2022-08-16 | 7.65 | $7.56 | 137350 |
| 2022-08-15 | 7.66 | $7.56 | 220 |
| 2022-08-12 | 7.65 | $7.61 | 4700 |
| 2022-08-11 | 7.63 | $7.61 | 5100 |
| 2022-08-10 | 7.61 | $7.61 | 100 |
| 2022-08-09 | 7.58 | $7.61 | 5300 |
| 2022-08-08 | 7.53 | $7.61 | 5400 |
| 2022-08-05 | 7.48 | $7.61 | 500100 |
| 2022-08-04 | 7.41 | $7.55 | 5500 |
| 2022-08-03 | 7.35 | $7.55 | 4209 |
| 2022-08-02 | 7.28 | $7.30 | 5800 |
| 2022-08-01 | 7.26 | $7.30 | 5950 |
| 2022-07-29 | 7.24 | $7.30 | 6100 |
| 2022-07-28 | 7.23 | $7.30 | 450000 |
| 2022-07-27 | 7.20 | $7.30 | 225900 |
| 2022-07-26 | 7.17 | $7.30 | 1800 |
| 2022-07-25 | 7.14 | $7.30 | 950 |
| 2022-07-22 | 7.10 | $7.30 | 75047 |
| 2022-07-21 | 7.06 | $6.98 | 525 |
| 2022-07-20 | 7.10 | $6.98 | 100 |
| 2022-07-19 | 7.17 | $6.98 | 1400 |
| 2022-07-18 | 7.24 | $6.98 | 9850 |
| 2022-07-15 | 7.33 | $6.98 | 22339 |
| 2022-07-14 | 7.45 | $7.49 | 18300 |
| 2022-07-13 | 7.43 | $7.49 | 7400 |
| 2022-07-12 | 7.40 | $7.47 | 5437 |
| 2022-07-11 | 7.38 | $7.40 | 11250 |
| 2022-07-08 | 7.37 | $7.40 | 7725 |
| 2022-07-07 | 7.36 | $7.40 | 5962 |
| 2022-07-06 | 7.35 | $7.40 | 500 |
| 2022-07-05 | 7.34 | $7.40 | 4200 |
| 2022-07-01 | 7.33 | $7.40 | 3100 |
| 2022-06-30 | 7.31 | $7.40 | 400 |
| 2022-06-29 | 7.30 | $7.33 | 2700 |
| 2022-06-28 | 7.31 | $7.33 | 9500 |
| 2022-06-27 | 7.32 | $7.33 | 12300 |
| 2022-06-24 | 7.34 | $7.33 | 381150 |
| 2022-06-23 | 7.36 | $7.33 | 750000 |
| 2022-06-22 | 7.39 | $7.33 | 17400 |
| 2022-06-21 | 7.43 | $7.33 | 38000 |
| 2022-06-17 | 7.48 | $7.33 | 48300 |
| 2022-06-16 | 7.54 | $7.33 | 2000 |
| 2022-06-15 | 7.62 | $7.49 | 58600 |
| 2022-06-14 | 7.67 | $7.49 | 290400 |
| 2022-06-13 | 7.72 | $7.49 | 406300 |
| 2022-06-10 | 7.79 | $7.49 | 2.0M |
| 2022-06-09 | 7.88 | $8.25 | 100 |
| 2022-06-08 | 7.74 | $8.24 | 650700 |
| 2022-06-07 | 7.58 | $7.66 | 522200 |
| 2022-06-06 | 7.56 | $7.66 | 586100 |
| 2022-06-03 | 7.55 | $7.66 | 650000 |
| 2022-06-02 | 7.54 | $7.66 | 350000 |
| 2022-06-01 | 7.52 | $7.66 | 334100 |
| 2022-05-31 | 7.51 | $7.66 | 326150 |
| 2022-05-27 | 7.50 | $7.66 | 318200 |
| 2022-05-26 | 7.49 | $7.66 | 25000 |
| 2022-05-25 | 7.48 | $7.66 | 725000 |
| 2022-05-24 | 7.47 | $7.66 | 22000 |
| 2022-05-23 | 7.47 | $7.66 | 31300 |
| 2022-05-20 | 7.48 | $7.66 | 46700 |
| 2022-05-19 | 7.49 | $7.66 | 31000 |
| 2022-05-18 | 7.51 | $7.66 | 1.1M |
| 2022-05-17 | 7.54 | $7.66 | 3200 |
| 2022-05-16 | 7.58 | $7.66 | 400000 |
| 2022-05-13 | 7.64 | $7.66 | 1031 |
| 2022-05-12 | 7.72 | $7.70 | 228450 |
| 2022-05-11 | 7.82 | $7.70 | 15245 |
| 2022-05-10 | 7.94 | $7.72 | 150100 |
| 2022-05-09 | 8.08 | $7.79 | 56900 |
| 2022-05-06 | 8.24 | $7.79 | 31333 |
| 2022-05-05 | 8.44 | $8.53 | 500000 |
| 2022-05-04 | 8.45 | $8.53 | 3.0M |
| 2022-05-03 | 8.47 | $8.53 | 47600 |
| 2022-05-02 | 8.50 | $8.53 | 155300 |
| 2022-04-29 | 8.54 | $8.53 | 80600 |
| 2022-04-28 | 8.58 | $8.53 | 43250 |
| 2022-04-27 | 8.65 | $8.53 | 24575 |
| 2022-04-26 | 8.73 | $8.53 | 15237 |
| 2022-04-25 | 8.83 | $8.53 | 5900 |
| 2022-04-22 | 8.96 | $8.53 | 377836 |
| 2022-04-21 | 9.11 | $8.70 | 66921 |
| 2022-04-20 | 9.25 | $8.72 | 67021 |
| 2022-04-19 | 9.41 | $8.61 | 21300 |
| 2022-04-18 | 9.64 | $8.85 | 400 |
| 2022-04-14 | 9.84 | $9.70 | 23500 |
| 2022-04-13 | 9.81 | $9.70 | 49300 |
| 2022-04-12 | 9.78 | $9.70 | 7600 |
| 2022-04-11 | 9.73 | $9.70 | 150000 |
| 2022-04-08 | 9.67 | $9.70 | 175100 |
| 2022-04-07 | 9.59 | $9.60 | 350000 |
| 2022-04-06 | 9.52 | $9.60 | 550000 |
| 2022-04-05 | 9.43 | $9.60 | 402423 |
| 2022-04-04 | 9.33 | $9.47 | 37544 |
| 2022-04-01 | 9.24 | $9.56 | 1.2M |
| 2022-03-31 | 9.11 | $9.25 | 154800 |
| 2022-03-30 | 9.04 | $9.26 | 600 |
| 2022-03-29 | 8.96 | $9.26 | 800 |
| 2022-03-28 | 8.86 | $9.20 | 300 |
| 2022-03-25 | 8.76 | $9.08 | 2.3M |
| 2022-03-24 | 8.68 | $9.08 | 1.1M |
| 2022-03-23 | 8.59 | $9.05 | 210 |
| 2022-03-22 | 8.49 | $9.05 | 300 |
| 2022-03-21 | 8.38 | $9.05 | 2150 |
| 2022-03-18 | 8.26 | $9.05 | 4000 |
| 2022-03-17 | 8.11 | $9.05 | 100 |
| 2022-03-16 | 7.95 | $8.68 | 20700 |
| 2022-03-15 | 7.88 | $8.77 | 239600 |
| 2022-03-14 | 7.78 | $8.77 | 400000 |
| 2022-03-11 | 7.68 | $8.45 | 475200 |
| 2022-03-10 | 7.68 | $8.45 | 800437 |
| 2022-03-09 | 7.69 | $8.44 | 921232 |
| 2022-03-08 | 7.72 | $7.86 | 318840 |
| 2022-03-07 | 7.97 | $7.81 | 2812 |
| 2022-03-04 | 8.32 | $8.17 | 3421 |
| 2022-03-03 | 8.63 | $8.12 | 106200 |
| 2022-03-02 | 9.06 | $8.24 | 201400 |
| 2022-03-01 | 9.55 | $9.05 | 1.7M |
| 2022-02-28 | 9.91 | $9.80 | 330000 |
| 2022-02-25 | 10.12 | $9.80 | 350100 |
| 2022-02-24 | 10.39 | $9.83 | 5625 |
| 2022-02-23 | 10.71 | $10.14 | 205500 |
| 2022-02-22 | 11.01 | $10.14 | 248100 |
| 2022-02-18 | 11.39 | $10.14 | 730200 |
| 2022-02-17 | 11.85 | $10.35 | 1.6M |
| 2022-02-16 | 12.35 | $10.89 | 1.2M |
| 2022-02-15 | 12.78 | $12.44 | 300 |
| 2022-02-14 | 12.81 | $12.66 | 183950 |
| 2022-02-11 | 12.76 | $12.66 | 119800 |
| 2022-02-10 | 12.70 | $12.66 | 159900 |
| 2022-02-09 | 12.62 | $12.66 | 179950 |
| 2022-02-08 | 12.51 | $12.66 | 2001 |
| 2022-02-07 | 12.38 | $12.23 | 200000 |
| 2022-02-04 | 12.34 | $12.23 | 1000000 |
| 2022-02-03 | 12.29 | $12.23 | 501500 |
| 2022-02-02 | 12.22 | $12.23 | 3000 |
| 2022-02-01 | 12.13 | $12.23 | 200300 |
| 2022-01-31 | 12.02 | $12.34 | 211108 |
| 2022-01-28 | 11.84 | $12.00 | 3837 |
| 2022-01-27 | 11.72 | $11.95 | 642 |
| 2022-01-26 | 11.58 | $11.82 | 3300 |
| 2022-01-25 | 11.46 | $11.62 | 1.1M |
| 2022-01-24 | 11.37 | $10.73 | 201800 |
| 2022-01-21 | 11.53 | $11.50 | 58000 |
| 2022-01-20 | 11.49 | $11.50 | 70900 |
| 2022-01-19 | 11.43 | $11.42 | 129000 |
| 2022-01-18 | 11.38 | $11.42 | 9500 |
| 2022-01-14 | 11.31 | $11.46 | 173900 |
| 2022-01-13 | 11.21 | $11.09 | 164500 |
| 2022-01-12 | 11.21 | $11.09 | 200000 |
| 2022-01-11 | 11.20 | $11.09 | 172300 |
| 2022-01-10 | 11.19 | $11.09 | 148500 |
| 2022-01-07 | 11.17 | $11.09 | 128200 |
| 2022-01-06 | 11.14 | $11.00 | 75950 |
| 2022-01-05 | 11.13 | $11.00 | 176201 |
| 2022-01-04 | 11.12 | $11.05 | 130108 |
| 2022-01-03 | 11.09 | $11.11 | 13509 |
| 2021-12-31 | 11.02 | $11.15 | 39675 |
| 2021-12-30 | 10.93 | $11.15 | 21537 |
| 2021-12-29 | 10.81 | $11.15 | 12468 |
| 2021-12-28 | 10.67 | $11.15 | 100 |
| 2021-12-27 | 10.49 | $10.45 | 7934 |
| 2021-12-23 | 10.49 | $10.45 | 3400 |
| 2021-12-22 | 10.50 | $10.45 | 1300 |
| 2021-12-21 | 10.51 | $10.45 | 800 |
| 2021-12-20 | 10.52 | $10.65 | 97500 |
| 2021-12-17 | 10.46 | $10.65 | 193700 |
| 2021-12-16 | 10.40 | $10.65 | 4306 |
| 2021-12-15 | 10.33 | $10.45 | 215700 |
| 2021-12-14 | 10.30 | $10.36 | 64400 |
| 2021-12-13 | 10.30 | $10.53 | 6500 |
| 2021-12-10 | 10.25 | $10.53 | 4815 |
| 2021-12-09 | 10.18 | $10.37 | 2400 |
| 2021-12-08 | 10.16 | $10.33 | 400 |
| 2021-12-07 | 10.15 | $10.36 | 164900 |
| 2021-12-06 | 10.13 | $10.36 | 300 |
| 2021-12-03 | 10.12 | $10.01 | 345600 |
| 2021-12-02 | 10.21 | $10.21 | 613600 |
| 2021-12-01 | 10.27 | $10.21 | 545100 |
| 2021-11-30 | 10.34 | $10.33 | 380000 |
| 2021-11-29 | 10.39 | $10.33 | 800 |
| 2021-11-26 | 10.46 | $10.50 | — |
| 2021-11-24 | 10.50 | $10.50 | 421342 |
| 2021-11-23 | 10.55 | $10.19 | 761000 |
| 2021-11-22 | 10.71 | $10.28 | 8102 |
| 2021-11-19 | 10.88 | $10.85 | — |
| 2021-11-18 | 10.91 | $10.85 | 314833 |
| 2021-11-17 | 10.94 | $11.04 | 540 |
| 2021-11-16 | 10.93 | $11.04 | — |
| 2021-11-15 | 10.91 | $11.04 | — |
| 2021-11-12 | 10.89 | $11.04 | — |
| 2021-11-11 | 10.88 | $11.04 | — |
| 2021-11-10 | 10.86 | $11.04 | 848 |
| 2021-11-09 | 10.83 | $11.00 | — |
| 2021-11-08 | 10.82 | $11.00 | — |
| 2021-11-05 | 10.82 | $11.00 | 200623 |
| 2021-11-04 | 10.81 | $10.79 | 1500 |
| 2021-11-03 | 10.87 | $10.88 | 10220 |
| 2021-11-02 | 10.92 | $10.62 | 748 |
| 2021-11-01 | 11.07 | $10.95 | 4000 |
| 2021-10-29 | 11.15 | $10.95 | — |
| 2021-10-28 | 11.25 | $10.95 | 26418 |
| 2021-10-27 | 11.38 | $11.00 | 200 |
| 2021-10-26 | 11.51 | $11.10 | 2100 |
| 2021-10-25 | 11.65 | $11.15 | 800 |
| 2021-10-22 | 11.79 | $11.80 | — |
| 2021-10-21 | 11.77 | $11.80 | — |
| 2021-10-20 | 11.73 | $11.80 | 2020 |
| 2021-10-19 | 11.69 | $11.69 | 108519 |
| 2021-10-18 | 11.67 | $11.73 | — |
| 2021-10-15 | 11.63 | $11.73 | — |
| 2021-10-14 | 11.58 | $11.73 | 14000 |
| 2021-10-13 | 11.53 | $11.73 | 152900 |
| 2021-10-12 | 11.46 | $11.73 | 602 |
| 2021-10-11 | 11.37 | $11.37 | 251450 |
| 2021-10-08 | 11.39 | $11.37 | 350000 |
| 2021-10-07 | 11.40 | $11.37 | 162800 |
| 2021-10-06 | 11.42 | $11.37 | 131202 |
| 2021-10-05 | 11.45 | $11.50 | 160900 |
| 2021-10-04 | 11.44 | $11.50 | 700 |
| 2021-10-01 | 11.44 | $11.31 | 36100 |
| 2021-09-30 | 11.49 | $11.31 | 500844 |
| 2021-09-29 | 11.55 | $11.74 | 5200 |
| 2021-09-28 | 11.50 | $11.74 | 127600 |
| 2021-09-27 | 11.43 | $11.74 | 249308 |
| 2021-09-24 | 11.35 | $11.46 | 250000 |
| 2021-09-23 | 11.34 | $11.46 | 800218 |
| 2021-09-22 | 11.33 | $10.97 | 900100 |
| 2021-09-21 | 11.48 | $10.97 | 1.7M |
| 2021-09-20 | 11.66 | $11.40 | 700050 |
| 2021-09-17 | 11.74 | $11.40 | 803 |
| 2021-09-16 | 11.84 | $11.81 | 300 |
| 2021-09-15 | 11.84 | $11.65 | 600025 |
| 2021-09-14 | 11.88 | $11.65 | 500000 |
| 2021-09-13 | 11.94 | $11.65 | 2.4M |
| 2021-09-10 | 12.00 | $11.65 | 197600 |
| 2021-09-09 | 12.07 | $11.96 | 4149 |
| 2021-09-08 | 12.06 | $12.09 | 1.2M |
| 2021-09-07 | 12.01 | $12.09 | 109 |
| 2021-09-03 | 11.94 | $11.93 | 100 |
| 2021-09-02 | 11.90 | $11.93 | 300 |
| 2021-09-01 | 11.86 | $12.19 | 145 |
| 2021-08-31 | 11.72 | $11.83 | 450 |
| 2021-08-30 | 11.66 | $11.83 | 800 |
| 2021-08-27 | 11.59 | $11.83 | — |
| 2021-08-26 | 11.51 | $11.83 | 50450 |
| 2021-08-25 | 11.41 | $11.83 | 780400 |
| 2021-08-24 | 11.29 | $11.31 | 75275 |
| 2021-08-23 | 11.32 | $11.31 | 804 |
| 2021-08-20 | 11.35 | $11.29 | 1803 |
| 2021-08-19 | 11.39 | $11.13 | 83821 |
| 2021-08-18 | 11.50 | $11.82 | 600 |
| 2021-08-17 | 11.42 | $11.65 | 87687 |
| 2021-08-16 | 11.38 | $11.65 | 3800 |
| 2021-08-13 | 11.34 | $11.55 | 93893 |
| 2021-08-12 | 11.31 | $11.55 | 700 |
| 2021-08-11 | 11.29 | $11.40 | 133 |
| 2021-08-10 | 11.32 | $11.40 | 96996 |
| 2021-08-09 | 11.36 | $11.40 | 201600 |
| 2021-08-06 | 11.41 | $11.59 | 102700 |
| 2021-08-05 | 11.42 | $11.57 | 2200 |
| 2021-08-04 | 11.45 | $11.61 | 400000 |
| 2021-08-03 | 11.47 | $11.85 | 405600 |
| 2021-08-02 | 11.43 | $11.32 | 68600 |
| 2021-07-30 | 11.56 | $11.60 | 100100 |
| 2021-07-29 | 11.63 | $11.60 | 240801 |
| 2021-07-28 | 11.72 | $11.91 | 895100 |
| 2021-07-27 | 11.74 | $11.91 | 1.7M |
| 2021-07-26 | 11.77 | $11.91 | 400 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
20.79
2026-07-23
Close Price
$9.40
Vol: 4300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.82
Average
49.35
Maximum
84.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.79 | $9.40 | 4300 |
| 2026-07-22 | 20.79 | $9.40 | 1.3M |
| 2026-07-21 | 24.73 | $9.91 | 4300 |
| 2026-07-20 | 24.73 | $9.91 | 4300 |
| 2026-07-17 | 24.73 | $9.91 | 1000000 |
| 2026-07-16 | 24.49 | $9.90 | — |
| 2026-07-15 | 24.49 | $9.90 | 3.9M |
| 2026-07-14 | 35.11 | $10.95 | 4300 |
| 2026-07-13 | 35.11 | $10.95 | 4300 |
| 2026-07-10 | 35.11 | $10.95 | 9719 |
| 2026-07-09 | 38.53 | $11.20 | 4300 |
| 2026-07-08 | 31.15 | $10.91 | 4300 |
| 2026-07-07 | 31.15 | $10.91 | — |
| 2026-07-06 | 31.15 | $10.91 | 4300 |
| 2026-07-02 | 31.15 | $10.91 | 4300 |
| 2026-07-01 | 31.15 | $10.91 | 4300 |
| 2026-06-30 | 31.15 | $10.91 | 4300 |
| 2026-06-29 | 31.15 | $10.91 | 4300 |
| 2026-06-26 | 31.15 | $10.91 | 41525 |
| 2026-06-25 | 36.22 | $11.42 | 4300 |
| 2026-06-24 | 36.22 | $11.42 | 4300 |
| 2026-06-23 | 36.22 | $11.42 | 18700 |
| 2026-06-22 | 36.62 | $11.46 | 200 |
| 2026-06-18 | 36.62 | $11.46 | 1.2M |
| 2026-06-17 | 53.04 | $12.70 | 200 |
| 2026-06-16 | 53.04 | $12.70 | 200 |
| 2026-06-15 | 53.04 | $12.70 | 400 |
| 2026-06-12 | 45.03 | $12.23 | 300 |
| 2026-06-11 | 51.82 | $12.61 | 200 |
| 2026-06-10 | 51.82 | $12.61 | — |
| 2026-06-09 | 51.82 | $12.61 | — |
| 2026-06-08 | 51.82 | $12.61 | 500 |
| 2026-06-05 | 55.21 | $12.80 | 200 |
| 2026-06-04 | 55.21 | $12.80 | 700 |
| 2026-06-03 | 73.46 | $13.60 | 532500 |
| 2026-06-02 | 73.46 | $13.60 | 1181 |
| 2026-06-01 | 73.46 | $13.60 | 1181 |
| 2026-05-29 | 73.46 | $13.60 | 1181 |
| 2026-05-28 | 73.46 | $13.60 | 1181 |
| 2026-05-27 | 73.46 | $13.60 | 1181 |
| 2026-05-26 | 73.46 | $13.60 | 201700 |
| 2026-05-22 | 71.75 | $13.39 | 6000 |
| 2026-05-21 | 63.15 | $12.59 | 501700 |
| 2026-05-20 | 73.21 | $12.97 | 1.3M |
| 2026-05-19 | 67.04 | $12.50 | 1383 |
| 2026-05-18 | 67.04 | $12.50 | 1383 |
| 2026-05-15 | 67.04 | $12.50 | — |
| 2026-05-14 | 67.04 | $12.50 | 1383 |
| 2026-05-13 | 67.04 | $12.50 | 1400 |
| 2026-05-12 | 59.32 | $12.00 | 5.8M |
| 2026-05-11 | 58.96 | $11.98 | 8600 |
| 2026-05-08 | 57.13 | $11.88 | 300 |
| 2026-05-07 | 57.13 | $11.88 | 2100 |
| 2026-05-06 | 57.13 | $11.88 | 500 |
| 2026-05-05 | 62.37 | $12.10 | 300 |
| 2026-05-04 | 56.51 | $11.76 | 2111 |
| 2026-05-01 | 57.01 | $11.78 | 1000 |
| 2026-04-30 | 45.98 | $11.29 | 300 |
| 2026-04-29 | 45.98 | $11.29 | 300 |
| 2026-04-28 | 45.98 | $11.29 | 300 |
| 2026-04-27 | 45.98 | $11.29 | 500 |
| 2026-04-24 | 53.51 | $11.62 | 300 |
| 2026-04-23 | 53.51 | $11.62 | 300 |
| 2026-04-22 | 53.51 | $11.62 | 300 |
| 2026-04-21 | 53.51 | $11.62 | 300 |
| 2026-04-20 | 53.51 | $11.62 | 4.0M |
| 2026-04-17 | 45.33 | $11.23 | 3242 |
| 2026-04-16 | 65.57 | $11.95 | 1200 |
| 2026-04-15 | 65.57 | $11.95 | 1200 |
| 2026-04-14 | 65.57 | $11.95 | 1200 |
| 2026-04-13 | 65.57 | $11.95 | 1200 |
| 2026-04-10 | 65.57 | $11.95 | 1200 |
| 2026-04-09 | 65.57 | $11.95 | 2410 |
| 2026-04-08 | 64.76 | $11.90 | 1.0M |
| 2026-04-07 | 50.50 | $11.25 | — |
| 2026-04-06 | 50.50 | $11.25 | 1742 |
| 2026-04-02 | 50.50 | $11.25 | 1742 |
| 2026-04-01 | 50.50 | $11.25 | 1742 |
| 2026-03-31 | 47.58 | $11.14 | 11000 |
| 2026-03-30 | 66.61 | $11.70 | 1742 |
| 2026-03-27 | 66.61 | $11.70 | 1742 |
| 2026-03-26 | 66.61 | $11.70 | 1742 |
| 2026-03-25 | 66.61 | $11.70 | 1742 |
| 2026-03-24 | 66.61 | $11.70 | 1742 |
| 2026-03-23 | 66.61 | $11.70 | 1742 |
| 2026-03-20 | 66.61 | $11.70 | 1742 |
| 2026-03-19 | 66.61 | $11.70 | — |
| 2026-03-18 | 66.61 | $11.70 | 840200 |
| 2026-03-17 | 61.40 | $11.40 | 1742 |
| 2026-03-16 | 61.40 | $11.40 | — |
| 2026-03-13 | 61.40 | $11.40 | 1742 |
| 2026-03-12 | 61.40 | $11.40 | 1742 |
| 2026-03-11 | 61.40 | $11.40 | 250307 |
| 2026-03-10 | 63.44 | $11.48 | 10831 |
| 2026-03-09 | 59.96 | $11.26 | 1742 |
| 2026-03-06 | 65.04 | $11.45 | 1742 |
| 2026-03-05 | 65.04 | $11.45 | 1742 |
| 2026-03-04 | 65.04 | $11.45 | 1742 |
| 2026-03-03 | 66.31 | $11.50 | 1742 |
| 2026-03-02 | 66.31 | $11.50 | 1742 |
| 2026-02-27 | 66.31 | $11.50 | 2811 |
| 2026-02-26 | 60.96 | $11.09 | 1500 |
| 2026-02-25 | 55.19 | $10.74 | 1500 |
| 2026-02-24 | 55.19 | $10.74 | 35134 |
| 2026-02-23 | 55.40 | $10.75 | 1500 |
| 2026-02-20 | 55.40 | $10.75 | 202 |
| 2026-02-19 | 69.88 | $11.35 | — |
| 2026-02-18 | 69.88 | $11.35 | — |
| 2026-02-17 | 69.88 | $11.35 | 28138 |
| 2026-02-13 | 66.22 | $11.06 | — |
| 2026-02-12 | 66.22 | $11.06 | — |
| 2026-02-11 | 66.22 | $11.06 | 12340 |
| 2026-02-10 | 69.73 | $11.20 | 203000 |
| 2026-02-09 | 71.27 | $11.26 | 700 |
| 2026-02-06 | 65.91 | $10.81 | 600906 |
| 2026-02-05 | 67.51 | $10.87 | 2000 |
| 2026-02-04 | 67.51 | $10.87 | 7312 |
| 2026-02-03 | 70.85 | $11.00 | 2100 |
| 2026-02-02 | 68.45 | $10.79 | — |
| 2026-01-30 | 68.45 | $10.79 | — |
| 2026-01-29 | 68.45 | $10.79 | 2611 |
| 2026-01-28 | 68.45 | $10.79 | 2611 |
| 2026-01-27 | 68.45 | $10.79 | 3111 |
| 2026-01-26 | 62.27 | $10.25 | 2631 |
| 2026-01-23 | 66.88 | $10.45 | 2600 |
| 2026-01-22 | 42.32 | $9.24 | 350 |
| 2026-01-21 | 45.50 | $9.36 | 350 |
| 2026-01-20 | 47.77 | $9.44 | 421 |
| 2026-01-16 | 44.82 | $9.35 | 202336 |
| 2026-01-15 | 47.36 | $9.44 | 500 |
| 2026-01-14 | 47.36 | $9.44 | 500 |
| 2026-01-13 | 47.36 | $9.44 | 500 |
| 2026-01-12 | 47.36 | $9.44 | 500 |
| 2026-01-09 | 47.36 | $9.44 | 1000000 |
| 2026-01-08 | 63.42 | $9.96 | 500 |
| 2026-01-07 | 63.42 | $9.96 | 7700 |
| 2026-01-06 | 50.24 | $9.51 | 15539 |
| 2026-01-05 | 51.82 | $9.55 | 6437 |
| 2026-01-02 | 47.94 | $9.45 | 2100 |
| 2025-12-31 | 52.79 | $9.57 | 2477 |
| 2025-12-30 | 52.79 | $9.57 | 4700 |
| 2025-12-29 | 55.31 | $9.63 | 402527 |
| 2025-12-26 | 55.31 | $9.63 | 100 |
| 2025-12-24 | 55.31 | $9.63 | — |
| 2025-12-23 | 55.31 | $9.63 | 1000 |
| 2025-12-22 | 51.19 | $9.50 | 100 |
| 2025-12-19 | 51.19 | $9.50 | 100 |
| 2025-12-18 | 51.19 | $9.50 | 100 |
| 2025-12-17 | 51.19 | $9.50 | 100 |
| 2025-12-16 | 51.19 | $9.50 | 100 |
| 2025-12-15 | 51.19 | $9.50 | — |
| 2025-12-12 | 51.19 | $9.50 | 100 |
| 2025-12-11 | 59.08 | $9.77 | 100 |
| 2025-12-10 | 59.08 | $9.77 | 136 |
| 2025-12-09 | 56.38 | $9.65 | 800 |
| 2025-12-08 | 58.52 | $9.72 | 1000 |
| 2025-12-05 | 58.52 | $9.72 | 1000 |
| 2025-12-04 | 58.52 | $9.72 | 1000 |
| 2025-12-03 | 58.52 | $9.72 | 1000 |
| 2025-12-02 | 58.52 | $9.72 | — |
| 2025-12-01 | 58.52 | $9.72 | 12900 |
| 2025-11-28 | 49.96 | $9.29 | 1700 |
| 2025-11-26 | 55.25 | $9.50 | 183 |
| 2025-11-25 | 55.25 | $9.50 | 76700 |
| 2025-11-24 | 49.51 | $9.25 | 183 |
| 2025-11-21 | 49.51 | $9.25 | 183 |
| 2025-11-20 | 49.51 | $9.25 | 300 |
| 2025-11-19 | 57.92 | $9.58 | 39 |
| 2025-11-18 | 57.71 | $9.57 | 462402 |
| 2025-11-17 | 62.37 | $9.73 | 12500 |
| 2025-11-14 | 62.97 | $9.75 | 39 |
| 2025-11-13 | 62.97 | $9.75 | 39 |
| 2025-11-12 | 62.97 | $9.75 | 39 |
| 2025-11-11 | 62.97 | $9.75 | 39 |
| 2025-11-10 | 62.97 | $9.75 | 829 |
| 2025-11-07 | 62.26 | $9.70 | 1300 |
| 2025-11-06 | 67.13 | $9.90 | 500 |
| 2025-11-05 | 67.13 | $9.90 | 500 |
| 2025-11-04 | 67.13 | $9.90 | 3411 |
| 2025-11-03 | 76.05 | $10.25 | 2700 |
| 2025-10-31 | 74.68 | $10.10 | 1536 |
| 2025-10-30 | 71.24 | $9.77 | 680 |
| 2025-10-29 | 71.24 | $9.77 | 680 |
| 2025-10-28 | 71.24 | $9.77 | — |
| 2025-10-27 | 71.24 | $9.77 | 800 |
| 2025-10-24 | 64.60 | $9.21 | — |
| 2025-10-23 | 64.60 | $9.21 | — |
| 2025-10-22 | 64.60 | $9.21 | — |
| 2025-10-21 | 64.60 | $9.21 | — |
| 2025-10-20 | 64.60 | $9.21 | 8815 |
| 2025-10-17 | 66.51 | $9.30 | 2400 |
| 2025-10-16 | 74.67 | $9.65 | — |
| 2025-10-15 | 74.67 | $9.65 | 400100 |
| 2025-10-14 | 72.50 | $9.40 | 2.3M |
| 2025-10-13 | 58.98 | $8.39 | 3 |
| 2025-10-10 | 58.98 | $8.39 | 2800 |
| 2025-10-09 | 57.29 | $8.30 | 801001 |
| 2025-10-08 | 62.45 | $8.49 | 200300 |
| 2025-10-07 | 68.96 | $8.70 | 204800 |
| 2025-10-06 | 50.51 | $7.91 | — |
| 2025-10-03 | 50.51 | $7.91 | — |
| 2025-10-02 | 50.51 | $7.91 | — |
| 2025-10-01 | 50.51 | $7.91 | — |
| 2025-09-30 | 50.51 | $7.91 | — |
| 2025-09-29 | 50.51 | $7.91 | — |
| 2025-09-26 | 50.51 | $7.91 | — |
| 2025-09-25 | 50.51 | $7.91 | 400 |
| 2025-09-24 | 57.39 | $8.15 | 327 |
| 2025-09-23 | 72.15 | $8.53 | 5200 |
| 2025-09-22 | 63.45 | $8.16 | 220 |
| 2025-09-19 | 56.05 | $7.95 | — |
| 2025-09-18 | 56.05 | $7.95 | — |
| 2025-09-17 | 56.05 | $7.95 | — |
| 2025-09-16 | 56.05 | $7.95 | — |
| 2025-09-15 | 56.05 | $7.95 | 200 |
| 2025-09-12 | 52.89 | $7.86 | 1710 |
| 2025-09-11 | 50.24 | $7.79 | 5.5M |
| 2025-09-10 | 53.94 | $7.88 | — |
| 2025-09-09 | 53.94 | $7.88 | — |
| 2025-09-08 | 53.94 | $7.88 | — |
| 2025-09-05 | 53.94 | $7.88 | 2100 |
| 2025-09-04 | 46.86 | $7.68 | — |
| 2025-09-03 | 46.86 | $7.68 | 200 |
| 2025-09-02 | 57.18 | $7.94 | 146 |
| 2025-08-29 | 54.62 | $7.87 | 400 |
| 2025-08-28 | 54.62 | $7.87 | — |
| 2025-08-27 | 54.62 | $7.87 | — |
| 2025-08-26 | 54.62 | $7.87 | — |
| 2025-08-25 | 54.62 | $7.87 | — |
| 2025-08-22 | 54.62 | $7.87 | — |
| 2025-08-21 | 54.62 | $7.87 | 300113 |
| 2025-08-20 | 47.42 | $7.64 | — |
| 2025-08-19 | 47.42 | $7.64 | 324 |
| 2025-08-18 | 54.56 | $7.85 | 622 |
| 2025-08-15 | 45.24 | $7.60 | — |
| 2025-08-14 | 45.24 | $7.60 | 2100 |
| 2025-08-13 | 37.36 | $7.43 | 400 |
| 2025-08-12 | 39.25 | $7.49 | — |
| 2025-08-11 | 39.25 | $7.49 | — |
| 2025-08-08 | 39.25 | $7.49 | 600 |
| 2025-08-07 | 37.44 | $7.45 | — |
| 2025-08-06 | 37.44 | $7.45 | — |
| 2025-08-05 | 37.44 | $7.45 | 500000 |
| 2025-08-04 | 23.18 | $7.16 | — |
| 2025-08-01 | 23.18 | $7.16 | — |
| 2025-07-31 | 23.18 | $7.16 | — |
| 2025-07-30 | 23.18 | $7.16 | 1537 |
| 2025-07-29 | 28.92 | $7.47 | — |
| 2025-07-28 | 28.92 | $7.47 | — |
| 2025-07-25 | 28.92 | $7.47 | — |
| 2025-07-24 | 28.92 | $7.47 | — |
| 2025-07-23 | 28.92 | $7.47 | — |
| 2025-07-22 | 28.92 | $7.47 | — |
| 2025-07-21 | 28.92 | $7.47 | — |
| 2025-07-18 | 28.92 | $7.47 | — |
| 2025-07-17 | 28.92 | $7.47 | — |
| 2025-07-16 | 28.92 | $7.47 | 659400 |
| 2025-07-15 | 28.58 | $7.46 | 600 |
| 2025-07-14 | 38.62 | $8.03 | 118 |
| 2025-07-11 | 47.53 | $8.35 | — |
| 2025-07-10 | 47.53 | $8.35 | — |
| 2025-07-09 | 47.53 | $8.35 | 2200 |
| 2025-07-08 | 57.05 | $8.62 | — |
| 2025-07-07 | 57.05 | $8.62 | 700400 |
| 2025-07-03 | 55.56 | $8.57 | — |
| 2025-07-02 | 55.56 | $8.57 | — |
| 2025-07-01 | 55.56 | $8.57 | — |
| 2025-06-30 | 55.56 | $8.57 | 43700 |
| 2025-06-27 | 55.56 | $8.57 | 200 |
| 2025-06-26 | 49.00 | $8.33 | — |
| 2025-06-25 | 49.00 | $8.33 | 1125 |
| 2025-06-24 | 44.71 | $8.19 | — |
| 2025-06-23 | 44.71 | $8.19 | — |
| 2025-06-20 | 44.71 | $8.19 | — |
| 2025-06-18 | 44.71 | $8.19 | 447 |
| 2025-06-17 | 48.51 | $8.35 | — |
| 2025-06-16 | 48.51 | $8.35 | — |
| 2025-06-13 | 48.51 | $8.35 | 5.0M |
| 2025-06-12 | 51.57 | $8.48 | — |
| 2025-06-11 | 51.57 | $8.48 | 430 |
| 2025-06-10 | 51.36 | $8.47 | 5230 |
| 2025-06-09 | 46.93 | $8.27 | 500 |
| 2025-06-06 | 55.30 | $8.62 | — |
| 2025-06-05 | 55.30 | $8.62 | — |
| 2025-06-04 | 55.30 | $8.62 | 434 |
| 2025-06-03 | 52.16 | $8.47 | — |
| 2025-06-02 | 52.16 | $8.47 | — |
| 2025-05-30 | 52.16 | $8.47 | 550000 |
| 2025-05-29 | 66.25 | $9.00 | — |
| 2025-05-28 | 66.25 | $9.00 | — |
| 2025-05-27 | 66.25 | $9.00 | — |
| 2025-05-23 | 66.25 | $9.00 | — |
| 2025-05-22 | 66.25 | $9.00 | — |
| 2025-05-21 | 66.25 | $9.00 | 400 |
| 2025-05-20 | 59.95 | $8.58 | 4500 |
| 2025-05-19 | 60.20 | $8.59 | — |
| 2025-05-16 | 60.20 | $8.59 | 240 |
| 2025-05-15 | 57.08 | $8.40 | 900 |
| 2025-05-14 | 57.08 | $8.40 | 5419 |
| 2025-05-13 | 56.76 | $8.38 | — |
| 2025-05-12 | 56.76 | $8.38 | 100 |
| 2025-05-09 | 49.59 | $7.96 | 819 |
| 2025-05-08 | 57.33 | $8.32 | — |
| 2025-05-07 | 57.33 | $8.32 | 6925 |
| 2025-05-06 | 58.94 | $8.39 | — |
| 2025-05-05 | 58.94 | $8.39 | — |
| 2025-05-02 | 58.94 | $8.39 | — |
| 2025-05-01 | 58.94 | $8.39 | 100 |
| 2025-04-30 | 61.36 | $8.51 | — |
| 2025-04-29 | 61.36 | $8.51 | 500 |
| 2025-04-28 | 58.27 | $8.27 | — |
| 2025-04-25 | 58.27 | $8.27 | 600 |
| 2025-04-24 | 56.03 | $8.10 | — |
| 2025-04-23 | 56.03 | $8.10 | 400 |
| 2025-04-22 | 61.28 | $8.40 | 302800 |
| 2025-04-21 | 52.21 | $7.76 | 821 |
| 2025-04-17 | 54.88 | $7.90 | 300 |
| 2025-04-16 | 27.04 | $6.80 | — |
| 2025-04-15 | 27.04 | $6.80 | — |
| 2025-04-14 | 27.04 | $6.80 | — |
| 2025-04-11 | 27.04 | $6.80 | — |
| 2025-04-10 | 27.04 | $6.80 | 429 |
| 2025-04-09 | 24.75 | $6.73 | — |
| 2025-04-08 | 24.75 | $6.73 | 309 |
| 2025-04-07 | 25.58 | $6.81 | 2200 |
| 2025-04-04 | 33.92 | $7.43 | — |
| 2025-04-03 | 33.92 | $7.43 | — |
| 2025-04-02 | 33.92 | $7.43 | 3000 |
| 2025-04-01 | 42.32 | $7.87 | 180000 |
| 2025-03-31 | 53.11 | $8.25 | — |
| 2025-03-28 | 53.11 | $8.25 | — |
| 2025-03-27 | 53.11 | $8.25 | — |
| 2025-03-26 | 53.11 | $8.25 | — |
| 2025-03-25 | 53.11 | $8.25 | — |
| 2025-03-24 | 53.11 | $8.25 | — |
| 2025-03-21 | 53.11 | $8.25 | — |
| 2025-03-20 | 53.11 | $8.25 | 1.1M |
| 2025-03-19 | 54.57 | $8.31 | — |
| 2025-03-18 | 54.57 | $8.31 | — |
| 2025-03-17 | 54.57 | $8.31 | 4247 |
| 2025-03-14 | 39.66 | $7.68 | — |
| 2025-03-13 | 39.66 | $7.68 | 87631 |
| 2025-03-12 | 43.33 | $7.86 | 270917 |
| 2025-03-11 | 71.05 | $8.66 | — |
| 2025-03-10 | 71.05 | $8.66 | — |
| 2025-03-07 | 71.05 | $8.66 | 1100 |
| 2025-03-06 | 70.44 | $8.63 | — |
| 2025-03-05 | 70.44 | $8.63 | 96900 |
| 2025-03-04 | 65.41 | $8.40 | — |
| 2025-03-03 | 65.41 | $8.40 | 600 |
| 2025-02-28 | 61.28 | $8.24 | — |
| 2025-02-27 | 61.28 | $8.24 | — |
| 2025-02-26 | 61.28 | $8.24 | 400308 |
| 2025-02-25 | 61.68 | $8.25 | 162000 |
| 2025-02-24 | 53.40 | $7.96 | 1000 |
| 2025-02-21 | 42.90 | $7.70 | — |
| 2025-02-20 | 42.90 | $7.70 | — |
| 2025-02-19 | 42.90 | $7.70 | — |
| 2025-02-18 | 42.90 | $7.70 | 200 |
| 2025-02-14 | 44.47 | $7.75 | — |
| 2025-02-13 | 44.47 | $7.75 | — |
| 2025-02-12 | 44.47 | $7.75 | — |
| 2025-02-11 | 44.47 | $7.75 | 6100 |
| 2025-02-10 | 38.21 | $7.58 | 200 |
| 2025-02-07 | 34.06 | $7.48 | — |
| 2025-02-06 | 34.06 | $7.48 | 1430 |
| 2025-02-05 | 35.57 | $7.55 | — |
| 2025-02-04 | 35.57 | $7.55 | 600 |
| 2025-02-03 | 40.16 | $7.75 | — |
| 2025-01-31 | 40.16 | $7.75 | — |
| 2025-01-30 | 40.16 | $7.75 | — |
| 2025-01-29 | 40.16 | $7.75 | — |
| 2025-01-28 | 40.16 | $7.75 | — |
| 2025-01-27 | 40.16 | $7.75 | — |
| 2025-01-24 | 40.16 | $7.75 | 128900 |
| 2025-01-23 | 76.29 | $8.80 | 900 |
| 2025-01-22 | 75.49 | $8.76 | 100 |
| 2025-01-21 | 62.20 | $8.32 | 500900 |
| 2025-01-17 | 61.29 | $8.30 | — |
| 2025-01-16 | 61.29 | $8.30 | — |
| 2025-01-15 | 61.29 | $8.30 | 200 |
| 2025-01-14 | 57.34 | $8.21 | — |
| 2025-01-13 | 57.34 | $8.21 | — |
| 2025-01-10 | 57.34 | $8.21 | 19001 |
| 2025-01-08 | 46.41 | $8.00 | — |
| 2025-01-07 | 46.41 | $8.00 | — |
| 2025-01-06 | 46.41 | $8.00 | 400000 |
| 2025-01-03 | 55.05 | $8.15 | — |
| 2025-01-02 | 55.05 | $8.15 | 907837 |
| 2024-12-31 | 50.02 | $8.06 | — |
| 2024-12-30 | 50.02 | $8.06 | — |
| 2024-12-27 | 50.02 | $8.06 | — |
| 2024-12-26 | 50.02 | $8.06 | — |
| 2024-12-24 | 50.02 | $8.06 | — |
| 2024-12-23 | 50.02 | $8.06 | — |
| 2024-12-20 | 50.02 | $8.06 | — |
| 2024-12-19 | 50.02 | $8.06 | 1100 |
| 2024-12-18 | 61.13 | $8.28 | 200000 |
| 2024-12-17 | 55.10 | $8.14 | — |
| 2024-12-16 | 55.10 | $8.14 | — |
| 2024-12-13 | 55.10 | $8.14 | 17700 |
| 2024-12-12 | 50.38 | $8.04 | 1100 |
| 2024-12-11 | 59.95 | $8.20 | — |
| 2024-12-10 | 59.95 | $8.20 | 3500 |
| 2024-12-09 | 59.07 | $8.18 | — |
| 2024-12-06 | 59.07 | $8.18 | — |
| 2024-12-05 | 59.07 | $8.18 | — |
| 2024-12-04 | 59.07 | $8.18 | — |
| 2024-12-03 | 59.07 | $8.18 | 108600 |
| 2024-12-02 | 60.09 | $8.20 | 26914 |
| 2024-11-29 | 52.28 | $8.00 | — |
| 2024-11-27 | 52.28 | $8.00 | — |
| 2024-11-26 | 52.28 | $8.00 | — |
| 2024-11-25 | 52.28 | $8.00 | — |
| 2024-11-22 | 52.28 | $8.00 | 200 |
| 2024-11-21 | 50.01 | $7.94 | 900 |
| 2024-11-20 | 60.49 | $8.17 | — |
| 2024-11-19 | 60.49 | $8.17 | — |
| 2024-11-18 | 60.49 | $8.17 | 608 |
| 2024-11-15 | 54.44 | $8.00 | — |
| 2024-11-14 | 54.44 | $8.00 | — |
| 2024-11-13 | 54.44 | $8.00 | — |
| 2024-11-12 | 54.44 | $8.00 | — |
| 2024-11-11 | 54.44 | $8.00 | 600 |
| 2024-11-08 | 54.44 | $8.00 | — |
| 2024-11-07 | 54.44 | $8.00 | — |
| 2024-11-06 | 54.44 | $8.00 | — |
| 2024-11-05 | 54.44 | $8.00 | 1306 |
| 2024-11-04 | 76.03 | $8.50 | — |
| 2024-11-01 | 76.03 | $8.50 | — |
| 2024-10-31 | 76.03 | $8.50 | — |
| 2024-10-30 | 76.03 | $8.50 | — |
| 2024-10-29 | 76.03 | $8.50 | — |
| 2024-10-28 | 76.03 | $8.50 | — |
| 2024-10-25 | 76.03 | $8.50 | — |
| 2024-10-24 | 76.03 | $8.50 | 225110 |
| 2024-10-23 | 76.03 | $8.50 | — |
| 2024-10-22 | 76.03 | $8.50 | — |
| 2024-10-21 | 76.03 | $8.50 | 1024 |
| 2024-10-18 | 74.41 | $8.36 | 1.2M |
| 2024-10-17 | 74.41 | $8.36 | 620750 |
| 2024-10-16 | 74.41 | $8.36 | 120610 |
| 2024-10-15 | 60.32 | $7.50 | 1400 |
| 2024-10-14 | 60.32 | $7.50 | 621 |
| 2024-10-11 | 50.62 | $7.16 | 150100 |
| 2024-10-10 | 50.62 | $7.16 | 238 |
| 2024-10-09 | 46.45 | $7.04 | 80500 |
| 2024-10-08 | 46.45 | $7.04 | 45700 |
| 2024-10-07 | 46.45 | $7.04 | 10900 |
| 2024-10-04 | 46.45 | $7.04 | 7746 |
| 2024-10-03 | 51.79 | $7.22 | — |
| 2024-10-02 | 51.79 | $7.22 | — |
| 2024-10-01 | 51.79 | $7.22 | 1500 |
| 2024-09-30 | 72.44 | $7.74 | 647 |
| 2024-09-27 | 71.82 | $7.71 | 500 |
| 2024-09-26 | 72.33 | $7.72 | — |
| 2024-09-25 | 72.33 | $7.72 | 660000 |
| 2024-09-24 | 63.70 | $7.35 | — |
| 2024-09-23 | 63.70 | $7.35 | — |
| 2024-09-20 | 63.70 | $7.35 | — |
| 2024-09-19 | 63.70 | $7.35 | 200 |
| 2024-09-18 | 62.41 | $7.30 | — |
| 2024-09-17 | 62.41 | $7.30 | 242 |
| 2024-09-16 | 66.69 | $7.40 | 1000000 |
| 2024-09-13 | 62.54 | $7.23 | — |
| 2024-09-12 | 62.54 | $7.23 | 882300 |
| 2024-09-11 | 62.96 | $7.24 | — |
| 2024-09-10 | 62.96 | $7.24 | 500500 |
| 2024-09-09 | 63.34 | $7.25 | 803000 |
| 2024-09-06 | 58.58 | $7.05 | 120 |
| 2024-09-05 | 73.54 | $7.38 | 1.2M |
| 2024-09-04 | 72.32 | $7.32 | 150128 |
| 2024-09-03 | 70.83 | $7.25 | — |
| 2024-08-30 | 70.83 | $7.25 | — |
| 2024-08-29 | 70.83 | $7.25 | — |
| 2024-08-28 | 70.83 | $7.25 | — |
| 2024-08-27 | 70.83 | $7.25 | 450000 |
| 2024-08-26 | 70.83 | $7.25 | 240000 |
| 2024-08-23 | 70.83 | $7.25 | 401200 |
| 2024-08-22 | 59.80 | $6.74 | 1000000 |
| 2024-08-21 | 59.80 | $6.74 | 900000 |
| 2024-08-20 | 59.80 | $6.74 | 200000 |
| 2024-08-19 | 59.80 | $6.74 | 390000 |
| 2024-08-16 | 59.80 | $6.74 | 485000 |
| 2024-08-15 | 59.80 | $6.74 | 2545 |
| 2024-08-14 | 61.82 | $6.80 | 580000 |
| 2024-08-13 | 61.82 | $6.80 | 11141 |
| 2024-08-12 | 60.82 | $6.75 | 400320 |
| 2024-08-09 | 59.83 | $6.70 | 204700 |
| 2024-08-08 | 45.30 | $6.15 | 600 |
| 2024-08-07 | 45.30 | $6.15 | 150300 |
| 2024-08-06 | 45.30 | $6.15 | 225150 |
| 2024-08-05 | 45.30 | $6.15 | 300 |
| 2024-08-02 | 57.65 | $6.55 | 262575 |
| 2024-08-01 | 57.65 | $6.55 | 300000 |
| 2024-07-31 | 57.65 | $6.55 | 3.6M |
| 2024-07-30 | 63.19 | $6.70 | 2.4M |
| 2024-07-29 | 63.19 | $6.70 | 1.7M |
| 2024-07-26 | 52.12 | $6.30 | 1.3M |
| 2024-07-25 | 52.12 | $6.30 | 6000 |
| 2024-07-24 | 67.15 | $6.63 | 761000 |
| 2024-07-23 | 67.15 | $6.63 | 480500 |
| 2024-07-22 | 67.15 | $6.63 | 303 |
| 2024-07-19 | 67.66 | $6.64 | 340250 |
| 2024-07-18 | 67.66 | $6.64 | 19100 |
| 2024-07-17 | 68.12 | $6.65 | 200000 |
| 2024-07-16 | 68.12 | $6.65 | 2.0M |
| 2024-07-15 | 68.12 | $6.65 | 130 |
| 2024-07-12 | 68.94 | $6.67 | 434 |
| 2024-07-11 | 57.69 | $6.20 | 3916 |
| 2024-07-10 | 70.61 | $6.45 | 400408 |
| 2024-07-09 | 69.02 | $6.39 | 2.0M |
| 2024-07-08 | 70.84 | $6.42 | 3100 |
| 2024-07-05 | 60.28 | $6.10 | — |
| 2024-07-03 | 60.28 | $6.10 | — |
| 2024-07-02 | 60.28 | $6.10 | 1.1M |
| 2024-07-01 | 60.28 | $6.10 | 575000 |
| 2024-06-28 | 60.28 | $6.10 | 337500 |
| 2024-06-27 | 60.28 | $6.10 | 218750 |
| 2024-06-26 | 60.28 | $6.10 | 159375 |
| 2024-06-25 | 60.28 | $6.10 | 100000 |
| 2024-06-24 | 60.28 | $6.10 | 10923 |
| 2024-06-21 | 53.67 | $5.90 | 55000 |
| 2024-06-20 | 53.67 | $5.90 | 1034 |
| 2024-06-18 | 51.86 | $5.85 | 1721 |
| 2024-06-17 | 54.70 | $5.92 | 11831 |
| 2024-06-14 | 54.70 | $5.92 | 32500 |
| 2024-06-13 | 54.70 | $5.92 | 200 |
| 2024-06-12 | 63.65 | $6.13 | 801000 |
| 2024-06-11 | 62.26 | $6.08 | 500200 |
| 2024-06-10 | 67.16 | $6.18 | 5121 |
| 2024-06-07 | 73.80 | $6.30 | 250626 |
| 2024-06-06 | 73.80 | $6.30 | 21250 |
| 2024-06-05 | 73.80 | $6.30 | 600 |
| 2024-06-04 | 73.04 | $6.26 | 11900 |
| 2024-06-03 | 71.87 | $6.20 | 400 |
| 2024-05-31 | 69.36 | $6.08 | 2017 |
| 2024-05-30 | 67.27 | $5.99 | 623 |
| 2024-05-29 | 66.06 | $5.94 | 4.8M |
| 2024-05-28 | 66.53 | $5.95 | 7.0M |
| 2024-05-24 | 66.98 | $5.96 | 10000 |
| 2024-05-23 | 66.98 | $5.96 | — |
| 2024-05-22 | 66.98 | $5.96 | 2400 |
| 2024-05-21 | 57.56 | $5.58 | — |
| 2024-05-20 | 57.56 | $5.58 | — |
| 2024-05-17 | 57.56 | $5.58 | 800 |
| 2024-05-16 | 61.10 | $5.67 | — |
| 2024-05-15 | 61.10 | $5.67 | 600000 |
| 2024-05-14 | 61.48 | $5.68 | 200205 |
| 2024-05-13 | 41.48 | $5.10 | — |
| 2024-05-10 | 41.48 | $5.10 | — |
| 2024-05-09 | 41.48 | $5.10 | 7100 |
| 2024-05-08 | 50.37 | $5.33 | 2901 |
| 2024-05-07 | 54.21 | $5.41 | — |
| 2024-05-06 | 54.21 | $5.41 | — |
| 2024-05-03 | 54.21 | $5.41 | — |
| 2024-05-02 | 54.21 | $5.41 | — |
| 2024-05-01 | 54.21 | $5.41 | — |
| 2024-04-30 | 54.21 | $5.41 | — |
| 2024-04-29 | 54.21 | $5.41 | — |
| 2024-04-26 | 54.21 | $5.41 | 107 |
| 2024-04-25 | 46.42 | $5.18 | — |
| 2024-04-24 | 46.42 | $5.18 | 15800 |
| 2024-04-23 | 46.42 | $5.18 | 8400 |
| 2024-04-22 | 46.42 | $5.18 | 300 |
| 2024-04-19 | 36.47 | $4.92 | 1000 |
| 2024-04-18 | 36.47 | $4.92 | 375500 |
| 2024-04-17 | 36.47 | $4.92 | 1.5M |
| 2024-04-16 | 45.71 | $5.25 | 151100 |
| 2024-04-15 | 39.53 | $5.11 | 750000 |
| 2024-04-12 | 39.53 | $5.11 | 875000 |
| 2024-04-11 | 39.53 | $5.11 | 937500 |
| 2024-04-10 | 39.53 | $5.11 | 200 |
| 2024-04-09 | 45.91 | $5.32 | 3100 |
| 2024-04-08 | 34.99 | $5.09 | 1.5M |
| 2024-04-05 | 42.85 | $5.31 | 1000000 |
| 2024-04-04 | 42.85 | $5.31 | 1500 |
| 2024-04-03 | 45.81 | $5.38 | 501800 |
| 2024-04-02 | 45.81 | $5.38 | 685800 |
| 2024-04-01 | 46.64 | $5.40 | 704 |
| 2024-03-28 | 49.17 | $5.46 | 252700 |
| 2024-03-27 | 49.17 | $5.46 | 1111 |
| 2024-03-26 | 45.13 | $5.37 | 128150 |
| 2024-03-25 | 45.13 | $5.37 | 65875 |
| 2024-03-22 | 45.13 | $5.37 | 3800 |
| 2024-03-21 | 46.91 | $5.42 | 3600 |
| 2024-03-20 | 46.91 | $5.42 | 2500 |
| 2024-03-19 | 46.91 | $5.42 | 7000 |
| 2024-03-18 | 42.23 | $5.30 | 305300 |
| 2024-03-15 | 58.58 | $5.70 | 1950 |
| 2024-03-14 | 58.58 | $5.70 | 1675 |
| 2024-03-13 | 51.85 | $5.54 | 1400 |
| 2024-03-12 | 61.31 | $5.70 | 4000 |
| 2024-03-11 | 53.20 | $5.54 | 22000 |
| 2024-03-08 | 52.61 | $5.53 | 750 |
| 2024-03-07 | 52.61 | $5.53 | 333 |
| 2024-03-06 | 45.83 | $5.42 | 425 |
| 2024-03-05 | 45.83 | $5.42 | 262 |
| 2024-03-04 | 45.83 | $5.42 | 100 |
| 2024-03-01 | 45.83 | $5.42 | 1415 |
| 2024-02-29 | 47.33 | $5.45 | 6600 |
| 2024-02-28 | 47.33 | $5.45 | — |
| 2024-02-27 | 47.33 | $5.45 | 680245 |
| 2024-02-26 | 47.33 | $5.45 | 1.5M |
| 2024-02-23 | 29.83 | $5.17 | — |
| 2024-02-22 | 29.83 | $5.17 | — |
| 2024-02-21 | 29.83 | $5.17 | — |
| 2024-02-20 | 29.83 | $5.17 | — |
| 2024-02-16 | 29.83 | $5.17 | — |
| 2024-02-15 | 29.83 | $5.17 | — |
| 2024-02-14 | 29.83 | $5.17 | 700649 |
| 2024-02-13 | 36.48 | $5.39 | — |
| 2024-02-12 | 36.48 | $5.39 | — |
| 2024-02-09 | 36.48 | $5.39 | 2130 |
| 2024-02-08 | 31.73 | $5.31 | 200 |
| 2024-02-07 | 34.16 | $5.39 | — |
| 2024-02-06 | 34.16 | $5.39 | 1900 |
| 2024-02-05 | 35.38 | $5.43 | — |
| 2024-02-02 | 35.38 | $5.43 | 400 |
| 2024-02-01 | 43.86 | $5.67 | 3600 |
| 2024-01-31 | 43.86 | $5.67 | 1500 |
| 2024-01-30 | 48.69 | $5.78 | 26800 |
| 2024-01-29 | 48.69 | $5.78 | 38400 |
| 2024-01-26 | 48.69 | $5.78 | 100 |
| 2024-01-25 | 44.91 | $5.70 | 44200 |
| 2024-01-24 | 44.91 | $5.70 | 453100 |
| 2024-01-23 | 46.46 | $5.74 | 50000 |
| 2024-01-22 | 46.46 | $5.74 | 419 |
| 2024-01-19 | 49.95 | $5.83 | 400742 |
| 2024-01-18 | 71.49 | $6.21 | 550000 |
| 2024-01-17 | 71.49 | $6.21 | 200000 |
| 2024-01-16 | 71.49 | $6.21 | 101100 |
| 2024-01-12 | 71.49 | $6.21 | 2200 |
| 2024-01-11 | 71.23 | $6.20 | 51650 |
| 2024-01-10 | 71.23 | $6.20 | 100 |
| 2024-01-09 | 70.98 | $6.19 | 100 |
| 2024-01-08 | 70.75 | $6.18 | 2200 |
| 2024-01-05 | 70.75 | $6.18 | 910800 |
| 2024-01-04 | 68.43 | $6.08 | 2200 |
| 2024-01-03 | 68.43 | $6.08 | 802 |
| 2024-01-02 | 74.85 | $6.20 | 35000 |
| 2023-12-29 | 83.54 | $6.34 | 2250 |
| 2023-12-28 | 83.54 | $6.34 | 1500 |
| 2023-12-27 | 80.81 | $6.15 | 2300 |
| 2023-12-26 | 80.81 | $6.15 | 52050 |
| 2023-12-22 | 80.81 | $6.15 | 600 |
| 2023-12-21 | 78.57 | $6.01 | 76925 |
| 2023-12-20 | 78.57 | $6.01 | 3200 |
| 2023-12-19 | 84.29 | $6.10 | 117 |
| 2023-12-18 | 83.92 | $6.07 | 89362 |
| 2023-12-15 | 83.92 | $6.07 | 101800 |
| 2023-12-14 | 83.92 | $6.07 | 2213 |
| 2023-12-13 | 80.34 | $5.80 | 7220 |
| 2023-12-12 | 78.30 | $5.68 | 2200 |
| 2023-12-11 | 78.30 | $5.68 | 2740 |
| 2023-12-08 | 78.91 | $5.69 | 6011 |
| 2023-12-07 | 78.26 | $5.65 | 1.9M |
| 2023-12-06 | 78.26 | $5.65 | 301 |
| 2023-12-05 | 74.13 | $5.42 | 1.6M |
| 2023-12-04 | 69.58 | $5.23 | 812700 |
| 2023-12-01 | 63.10 | $5.03 | 100 |
| 2023-11-30 | 55.44 | $4.86 | 5000 |
| 2023-11-29 | 64.41 | $4.98 | 300 |
| 2023-11-28 | 59.18 | $4.88 | 1.7M |
| 2023-11-27 | 59.18 | $4.88 | 2000 |
| 2023-11-24 | 59.18 | $4.88 | 1.6M |
| 2023-11-22 | 59.18 | $4.88 | 1.6M |
| 2023-11-21 | 59.18 | $4.88 | 1.5M |
| 2023-11-20 | 59.18 | $4.88 | 1.5M |
| 2023-11-17 | 59.18 | $4.88 | 1.7M |
| 2023-11-16 | 59.18 | $4.88 | 1000000 |
| 2023-11-15 | 56.64 | $4.82 | 1.7M |
| 2023-11-14 | 56.64 | $4.82 | 3121 |
| 2023-11-13 | 50.11 | $4.68 | 1.8M |
| 2023-11-10 | 50.11 | $4.68 | 906250 |
| 2023-11-09 | 50.11 | $4.68 | 10300 |
| 2023-11-08 | 43.32 | $4.55 | 2948 |
| 2023-11-07 | 47.07 | $4.63 | 12500 |
| 2023-11-06 | 47.07 | $4.63 | 7150 |
| 2023-11-03 | 47.07 | $4.63 | 100 |
| 2023-11-02 | 26.67 | $4.33 | 4475 |
| 2023-11-01 | 26.67 | $4.33 | 1800 |
| 2023-10-31 | 26.67 | $4.33 | 2750 |
| 2023-10-30 | 26.67 | $4.33 | 3225 |
| 2023-10-27 | 26.67 | $4.33 | 802000 |
| 2023-10-26 | 32.87 | $4.52 | 3700 |
| 2023-10-25 | 32.87 | $4.52 | 96850 |
| 2023-10-24 | 32.87 | $4.52 | 190000 |
| 2023-10-23 | 32.87 | $4.52 | 200 |
| 2023-10-20 | 35.73 | $4.60 | 500000 |
| 2023-10-19 | 35.73 | $4.60 | 330250 |
| 2023-10-18 | 35.73 | $4.60 | 245375 |
| 2023-10-17 | 35.73 | $4.60 | 1033 |
| 2023-10-16 | 42.48 | $4.78 | 200 |
| 2023-10-13 | 46.68 | $4.87 | 7000 |
| 2023-10-12 | 36.80 | $4.72 | 160500 |
| 2023-10-11 | 36.80 | $4.72 | 204 |
| 2023-10-10 | 48.75 | $4.94 | 405 |
| 2023-10-09 | 30.14 | $4.75 | 96050 |
| 2023-10-06 | 30.14 | $4.75 | 63825 |
| 2023-10-05 | 30.14 | $4.75 | 47712 |
| 2023-10-04 | 30.14 | $4.75 | 500 |
| 2023-10-03 | 34.43 | $4.83 | 19117 |
| 2023-10-02 | 30.92 | $4.80 | 31600 |
| 2023-09-29 | 30.92 | $4.80 | 23250 |
| 2023-09-28 | 30.92 | $4.80 | 11920 |
| 2023-09-27 | 47.65 | $5.03 | 14900 |
| 2023-09-26 | 47.65 | $5.03 | — |
| 2023-09-25 | 47.65 | $5.03 | 130505 |
| 2023-09-22 | 48.63 | $5.04 | — |
| 2023-09-21 | 48.63 | $5.04 | — |
| 2023-09-20 | 48.63 | $5.04 | — |
| 2023-09-19 | 48.63 | $5.04 | — |
| 2023-09-18 | 48.63 | $5.04 | 10700 |
| 2023-09-15 | 43.20 | $4.98 | — |
| 2023-09-14 | 43.20 | $4.98 | 3300 |
| 2023-09-13 | 50.41 | $5.07 | 500 |
| 2023-09-12 | 57.50 | $5.14 | — |
| 2023-09-11 | 57.50 | $5.14 | — |
| 2023-09-08 | 57.50 | $5.14 | — |
| 2023-09-07 | 57.50 | $5.14 | 1500 |
| 2023-09-06 | 57.50 | $5.14 | — |
| 2023-09-05 | 57.50 | $5.14 | 2015 |
| 2023-09-01 | 52.60 | $5.07 | — |
| 2023-08-31 | 52.60 | $5.07 | — |
| 2023-08-30 | 52.60 | $5.07 | 5000 |
| 2023-08-29 | 43.88 | $4.96 | — |
| 2023-08-28 | 43.88 | $4.96 | — |
| 2023-08-25 | 43.88 | $4.96 | — |
| 2023-08-24 | 43.88 | $4.96 | — |
| 2023-08-23 | 43.88 | $4.96 | 360500 |
| 2023-08-22 | 39.16 | $4.90 | 504 |
| 2023-08-21 | 39.16 | $4.90 | — |
| 2023-08-18 | 39.16 | $4.90 | — |
| 2023-08-17 | 39.16 | $4.90 | 4000 |
| 2023-08-16 | 35.48 | $4.85 | 1000 |
| 2023-08-15 | 37.64 | $4.90 | 120 |
| 2023-08-14 | 33.81 | $4.85 | — |
| 2023-08-11 | 33.81 | $4.85 | 5200 |
| 2023-08-10 | 40.57 | $5.00 | 7000 |
| 2023-08-09 | 40.57 | $5.00 | 6500 |
| 2023-08-08 | 40.57 | $5.00 | 6000 |
| 2023-08-07 | 40.57 | $5.00 | 9450 |
| 2023-08-04 | 40.57 | $5.00 | 11175 |
| 2023-08-03 | 40.57 | $5.00 | 12900 |
| 2023-08-02 | 40.57 | $5.00 | 100 |
| 2023-08-01 | 40.57 | $5.00 | 1138 |
| 2023-07-31 | 43.24 | $5.07 | 2150 |
| 2023-07-28 | 43.24 | $5.07 | 3175 |
| 2023-07-27 | 43.24 | $5.07 | 3687 |
| 2023-07-26 | 43.24 | $5.07 | 3943 |
| 2023-07-25 | 43.24 | $5.07 | 4071 |
| 2023-07-24 | 43.24 | $5.07 | 4200 |
| 2023-07-21 | 43.24 | $5.07 | 102300 |
| 2023-07-20 | 43.24 | $5.07 | 900 |
| 2023-07-19 | 43.52 | $5.08 | 433 |
| 2023-07-18 | 38.76 | $4.95 | 200400 |
| 2023-07-17 | 38.76 | $4.95 | 2000 |
| 2023-07-14 | 43.60 | $5.14 | 4719 |
| 2023-07-13 | 69.10 | $5.73 | 500100 |
| 2023-07-12 | 69.10 | $5.73 | 200 |
| 2023-07-11 | 57.77 | $5.43 | 1200 |
| 2023-07-10 | 50.26 | $5.30 | 256000 |
| 2023-07-07 | 50.26 | $5.30 | 1.5M |
| 2023-07-06 | 50.26 | $5.30 | 600 |
| 2023-07-05 | 58.49 | $5.42 | 249 |
| 2023-07-03 | 56.22 | $5.38 | 133950 |
| 2023-06-30 | 56.22 | $5.38 | 2100 |
| 2023-06-29 | 54.54 | $5.35 | 3745 |
| 2023-06-28 | 45.20 | $5.21 | 11900 |
| 2023-06-27 | 45.20 | $5.21 | 10450 |
| 2023-06-26 | 45.20 | $5.21 | 9725 |
| 2023-06-23 | 45.20 | $5.21 | 9362 |
| 2023-06-22 | 45.20 | $5.21 | 9181 |
| 2023-06-21 | 45.20 | $5.21 | 16000 |
| 2023-06-20 | 50.66 | $5.31 | 6124 |
| 2023-06-16 | 47.01 | $5.25 | 9090 |
| 2023-06-15 | 47.01 | $5.25 | 3200 |
| 2023-06-14 | 49.78 | $5.30 | 9000 |
| 2023-06-13 | 49.78 | $5.30 | 1230 |
| 2023-06-12 | 46.96 | $5.25 | 31350 |
| 2023-06-09 | 46.96 | $5.25 | 504044 |
| 2023-06-08 | 44.12 | $5.20 | 21100 |
| 2023-06-07 | 41.13 | $5.15 | 11200 |
| 2023-06-06 | 48.53 | $5.30 | 2421 |
| 2023-06-05 | 41.91 | $5.20 | 747 |
| 2023-06-02 | 34.74 | $5.11 | 53700 |
| 2023-06-01 | 34.74 | $5.11 | 2300 |
| 2023-05-31 | 34.74 | $5.11 | 103650 |
| 2023-05-30 | 34.74 | $5.11 | 154325 |
| 2023-05-26 | 34.74 | $5.11 | 205000 |
| 2023-05-25 | 34.74 | $5.11 | 618 |
| 2023-05-24 | 35.09 | $5.12 | 100 |
| 2023-05-23 | 45.15 | $5.35 | 105400 |
| 2023-05-22 | 45.15 | $5.35 | 813 |
| 2023-05-19 | 32.18 | $5.18 | 5800 |
| 2023-05-18 | 32.18 | $5.18 | — |
| 2023-05-17 | 32.18 | $5.18 | — |
| 2023-05-16 | 32.18 | $5.18 | — |
| 2023-05-15 | 32.18 | $5.18 | 469300 |
| 2023-05-12 | 32.18 | $5.18 | 701050 |
| 2023-05-11 | 32.18 | $5.18 | 243 |
| 2023-05-10 | 39.94 | $5.38 | 816925 |
| 2023-05-09 | 39.94 | $5.38 | 14600 |
| 2023-05-08 | 47.72 | $5.53 | 5200 |
| 2023-05-05 | 45.71 | $5.50 | 874862 |
| 2023-05-04 | 45.71 | $5.50 | 903831 |
| 2023-05-03 | 45.71 | $5.50 | 932800 |
| 2023-05-02 | 45.71 | $5.50 | 59300 |
| 2023-05-01 | 45.71 | $5.50 | 4115 |
| 2023-04-28 | 39.73 | $5.40 | 36600 |
| 2023-04-27 | 39.73 | $5.40 | 990119 |
| 2023-04-26 | 34.53 | $5.32 | 6200 |
| 2023-04-25 | 34.53 | $5.32 | 11300 |
| 2023-04-24 | 34.53 | $5.32 | 13850 |
| 2023-04-21 | 34.53 | $5.32 | 16400 |
| 2023-04-20 | 34.53 | $5.32 | 2231 |
| 2023-04-19 | 52.52 | $5.73 | 136200 |
| 2023-04-18 | 52.52 | $5.73 | 1000 |
| 2023-04-17 | 65.25 | $5.90 | 196100 |
| 2023-04-14 | 65.25 | $5.90 | 256000 |
| 2023-04-13 | 65.25 | $5.90 | — |
| 2023-04-12 | 65.25 | $5.90 | 228000 |
| 2023-04-11 | 65.25 | $5.90 | 4100 |
| 2023-04-10 | 64.87 | $5.89 | 214000 |
| 2023-04-06 | 64.87 | $5.89 | 343 |
| 2023-04-05 | 60.93 | $5.79 | 315346 |
| 2023-04-04 | 47.55 | $5.55 | 207000 |
| 2023-04-03 | 47.55 | $5.55 | 203500 |
| 2023-03-31 | 47.55 | $5.55 | 201750 |
| 2023-03-30 | 47.55 | $5.55 | 200000 |
| 2023-03-29 | 47.55 | $5.55 | 1000 |
| 2023-03-28 | 35.42 | $5.38 | 149000 |
| 2023-03-27 | 35.42 | $5.38 | 98000 |
| 2023-03-24 | 35.42 | $5.38 | 1.5M |
| 2023-03-23 | 35.42 | $5.38 | 2700 |
| 2023-03-22 | 36.63 | $5.41 | 751600 |
| 2023-03-21 | 36.63 | $5.41 | 214100 |
| 2023-03-20 | 31.69 | $5.34 | 1400 |
| 2023-03-17 | 41.90 | $5.57 | 377400 |
| 2023-03-16 | 41.90 | $5.57 | 3200 |
| 2023-03-15 | 41.90 | $5.57 | 4500 |
| 2023-03-14 | 41.90 | $5.57 | 5150 |
| 2023-03-13 | 41.90 | $5.57 | 5475 |
| 2023-03-10 | 41.90 | $5.57 | 5637 |
| 2023-03-09 | 41.90 | $5.57 | 5718 |
| 2023-03-08 | 41.90 | $5.57 | 3400 |
| 2023-03-07 | 35.28 | $5.46 | 5800 |
| 2023-03-06 | 35.28 | $5.46 | 19000 |
| 2023-03-03 | 35.28 | $5.46 | 32200 |
| 2023-03-02 | 35.28 | $5.46 | 13900 |
| 2023-03-01 | 35.28 | $5.46 | 415 |
| 2023-02-28 | 39.03 | $5.58 | 200 |
| 2023-02-27 | 39.70 | $5.60 | 992900 |
| 2023-02-24 | 36.06 | $5.53 | 2718 |
| 2023-02-23 | 36.97 | $5.56 | 800 |
| 2023-02-22 | 41.99 | $5.71 | 9250 |
| 2023-02-21 | 41.99 | $5.71 | 1.5M |
| 2023-02-17 | 45.73 | $5.81 | 6925 |
| 2023-02-16 | 45.73 | $5.81 | 4600 |
| 2023-02-15 | 45.73 | $5.81 | 2.0M |
| 2023-02-14 | 45.73 | $5.81 | 1100 |
| 2023-02-13 | 45.34 | $5.80 | 1.1M |
| 2023-02-10 | 45.34 | $5.80 | 803 |
| 2023-02-09 | 37.97 | $5.62 | 612500 |
| 2023-02-08 | 37.97 | $5.62 | 381250 |
| 2023-02-07 | 37.97 | $5.62 | 100 |
| 2023-02-06 | 46.29 | $5.90 | 150000 |
| 2023-02-03 | 46.29 | $5.90 | 1.1M |
| 2023-02-02 | 46.29 | $5.90 | 1.5M |
| 2023-02-01 | 46.29 | $5.90 | 110 |
| 2023-01-31 | 43.41 | $5.82 | 200 |
| 2023-01-30 | 43.69 | $5.83 | 1.8M |
| 2023-01-27 | 43.69 | $5.83 | 2.0M |
| 2023-01-26 | 43.69 | $5.83 | 1.9M |
| 2023-01-25 | 43.69 | $5.83 | 1.7M |
| 2023-01-24 | 43.69 | $5.83 | 4600 |
| 2023-01-23 | 43.69 | $5.83 | 202626 |
| 2023-01-20 | 36.83 | $5.60 | 100 |
| 2023-01-19 | 61.62 | $6.40 | 812300 |
| 2023-01-18 | 61.62 | $6.40 | 1.2M |
| 2023-01-17 | 61.62 | $6.40 | 1.4M |
| 2023-01-13 | 61.62 | $6.40 | 1.6M |
| 2023-01-12 | 61.62 | $6.40 | 1.1M |
| 2023-01-11 | 51.52 | $6.08 | 8000 |
| 2023-01-10 | 55.89 | $6.18 | 1.2M |
| 2023-01-09 | 55.89 | $6.18 | 179000 |
| 2023-01-06 | 40.38 | $5.84 | 967500 |
| 2023-01-05 | 40.38 | $5.84 | 750000 |
| 2023-01-04 | 40.38 | $5.84 | 1.6M |
| 2023-01-03 | 40.38 | $5.84 | 2.0M |
| 2022-12-30 | 40.38 | $5.84 | 500 |
| 2022-12-29 | 43.51 | $5.93 | 857600 |
| 2022-12-28 | 39.02 | $5.84 | 934328 |
| 2022-12-27 | 33.43 | $5.74 | 1.0M |
| 2022-12-23 | 33.43 | $5.74 | 1800 |
| 2022-12-22 | 33.43 | $5.74 | 310550 |
| 2022-12-21 | 33.43 | $5.74 | 10336 |
| 2022-12-20 | 34.20 | $5.77 | 619300 |
| 2022-12-19 | 34.20 | $5.77 | 315950 |
| 2022-12-16 | 34.20 | $5.77 | 500600 |
| 2022-12-15 | 47.60 | $6.20 | 100 |
| 2022-12-14 | 62.12 | $6.47 | 12600 |
| 2022-12-13 | 62.12 | $6.47 | 700000 |
| 2022-12-12 | 62.12 | $6.47 | 500000 |
| 2022-12-09 | 62.12 | $6.47 | 400000 |
| 2022-12-08 | 62.12 | $6.47 | 2000 |
| 2022-12-07 | 62.12 | $6.47 | 501000 |
| 2022-12-06 | 62.12 | $6.47 | 1000000 |
| 2022-12-05 | 62.12 | $6.47 | 1000000 |
| 2022-12-02 | 62.12 | $6.47 | 716600 |
| 2022-12-01 | 62.12 | $6.47 | 9200 |
| 2022-11-30 | 57.20 | $6.30 | 14740 |
| 2022-11-29 | 53.85 | $6.20 | 574900 |
| 2022-11-28 | 53.85 | $6.20 | 504050 |
| 2022-11-25 | 53.85 | $6.20 | 468625 |
| 2022-11-23 | 53.85 | $6.20 | 433200 |
| 2022-11-22 | 53.85 | $6.20 | 251050 |
| 2022-11-21 | 53.85 | $6.20 | 159975 |
| 2022-11-18 | 53.85 | $6.20 | 68900 |
| 2022-11-17 | 53.85 | $6.20 | 3700 |
| 2022-11-16 | 53.85 | $6.20 | 703100 |
| 2022-11-15 | 53.85 | $6.20 | 1631 |
| 2022-11-14 | 52.51 | $6.14 | 15040 |
| 2022-11-11 | 43.74 | $5.80 | 500000 |
| 2022-11-10 | 43.74 | $5.80 | 344 |
| 2022-11-09 | 35.52 | $5.54 | 3716 |
| 2022-11-08 | 35.52 | $5.54 | 47400 |
| 2022-11-07 | 38.03 | $5.67 | 1.0M |
| 2022-11-04 | 29.28 | $5.43 | 620700 |
| 2022-11-03 | 30.65 | $5.51 | 496700 |
| 2022-11-02 | 30.65 | $5.51 | 17200 |
| 2022-11-01 | 30.65 | $5.51 | 1.2M |
| 2022-10-31 | 30.65 | $5.51 | 1.2M |
| 2022-10-28 | 30.65 | $5.51 | 1.2M |
| 2022-10-27 | 30.65 | $5.51 | 1.2M |
| 2022-10-26 | 30.65 | $5.51 | 648050 |
| 2022-10-25 | 30.65 | $5.51 | 554400 |
| 2022-10-24 | 31.01 | $5.54 | 4.2M |
| 2022-10-21 | 49.77 | $6.55 | 111300 |
| 2022-10-20 | 49.77 | $6.55 | 306800 |
| 2022-10-19 | 49.77 | $6.55 | 700 |
| 2022-10-18 | 49.77 | $6.55 | 4109 |
| 2022-10-17 | 35.24 | $6.09 | 10200 |
| 2022-10-14 | 35.24 | $6.09 | 519900 |
| 2022-10-13 | 35.24 | $6.09 | 2.0M |
| 2022-10-12 | 35.62 | $6.11 | 22300 |
| 2022-10-11 | 36.76 | $6.17 | 262800 |
| 2022-10-10 | 36.76 | $6.17 | 5700 |
| 2022-10-07 | 36.76 | $6.17 | 240544 |
| 2022-10-06 | 38.90 | $6.29 | 20400 |
| 2022-10-05 | 31.31 | $6.05 | 13150 |
| 2022-10-04 | 31.31 | $6.05 | 20600 |
| 2022-10-03 | 31.31 | $6.05 | 520000 |
| 2022-09-30 | 24.62 | $5.85 | 750900 |
| 2022-09-29 | 22.09 | $5.78 | 517419 |
| 2022-09-28 | 24.80 | $6.02 | 624700 |
| 2022-09-27 | 15.82 | $5.80 | 1210 |
| 2022-09-26 | 17.85 | $6.02 | 22850 |
| 2022-09-23 | 17.85 | $6.02 | 503900 |
| 2022-09-22 | 29.41 | $6.77 | 25100 |
| 2022-09-21 | 29.41 | $6.77 | 179050 |
| 2022-09-20 | 29.41 | $6.77 | 256025 |
| 2022-09-19 | 29.41 | $6.77 | 333000 |
| 2022-09-16 | 29.41 | $6.77 | 333100 |
| 2022-09-15 | 29.61 | $6.78 | 100 |
| 2022-09-14 | 49.07 | $7.40 | 246700 |
| 2022-09-13 | 49.07 | $7.40 | 128450 |
| 2022-09-12 | 49.07 | $7.40 | 6000 |
| 2022-09-09 | 37.06 | $7.19 | 10200 |
| 2022-09-08 | 37.06 | $7.19 | 911235 |
| 2022-09-07 | 37.44 | $7.20 | 500000 |
| 2022-09-06 | 38.56 | $7.23 | 350110 |
| 2022-09-02 | 43.54 | $7.35 | 500000 |
| 2022-09-01 | 52.68 | $7.52 | 16800 |
| 2022-08-31 | 52.68 | $7.52 | 369400 |
| 2022-08-30 | 48.68 | $7.45 | 4100 |
| 2022-08-29 | 48.68 | $7.45 | 137050 |
| 2022-08-26 | 48.68 | $7.45 | 203525 |
| 2022-08-25 | 48.68 | $7.45 | 5000 |
| 2022-08-24 | 42.44 | $7.34 | 8944 |
| 2022-08-23 | 37.16 | $7.26 | 309 |
| 2022-08-22 | 52.63 | $7.53 | 236762 |
| 2022-08-19 | 52.63 | $7.53 | 253381 |
| 2022-08-18 | 52.63 | $7.53 | 270000 |
| 2022-08-17 | 52.63 | $7.53 | 10700 |
| 2022-08-16 | 54.69 | $7.56 | 137350 |
| 2022-08-15 | 54.69 | $7.56 | 220 |
| 2022-08-12 | 58.11 | $7.61 | 4700 |
| 2022-08-11 | 58.11 | $7.61 | 5100 |
| 2022-08-10 | 58.11 | $7.61 | 100 |
| 2022-08-09 | 58.11 | $7.61 | 5300 |
| 2022-08-08 | 58.11 | $7.61 | 5400 |
| 2022-08-05 | 58.11 | $7.61 | 500100 |
| 2022-08-04 | 55.66 | $7.55 | 5500 |
| 2022-08-03 | 55.66 | $7.55 | 4209 |
| 2022-08-02 | 43.19 | $7.30 | 5800 |
| 2022-08-01 | 43.19 | $7.30 | 5950 |
| 2022-07-29 | 43.19 | $7.30 | 6100 |
| 2022-07-28 | 43.19 | $7.30 | 450000 |
| 2022-07-27 | 43.19 | $7.30 | 225900 |
| 2022-07-26 | 43.19 | $7.30 | 1800 |
| 2022-07-25 | 43.19 | $7.30 | 950 |
| 2022-07-22 | 43.19 | $7.30 | 75047 |
| 2022-07-21 | 25.35 | $6.98 | 525 |
| 2022-07-20 | 25.35 | $6.98 | 100 |
| 2022-07-19 | 25.35 | $6.98 | 1400 |
| 2022-07-18 | 25.35 | $6.98 | 9850 |
| 2022-07-15 | 25.35 | $6.98 | 22339 |
| 2022-07-14 | 41.37 | $7.49 | 18300 |
| 2022-07-13 | 41.37 | $7.49 | 7400 |
| 2022-07-12 | 40.03 | $7.47 | 5437 |
| 2022-07-11 | 35.09 | $7.40 | 11250 |
| 2022-07-08 | 35.09 | $7.40 | 7725 |
| 2022-07-07 | 35.09 | $7.40 | 5962 |
| 2022-07-06 | 35.09 | $7.40 | 500 |
| 2022-07-05 | 35.09 | $7.40 | 4200 |
| 2022-07-01 | 35.09 | $7.40 | 3100 |
| 2022-06-30 | 35.09 | $7.40 | 400 |
| 2022-06-29 | 31.13 | $7.33 | 2700 |
| 2022-06-28 | 31.13 | $7.33 | 9500 |
| 2022-06-27 | 31.13 | $7.33 | 12300 |
| 2022-06-24 | 31.13 | $7.33 | 381150 |
| 2022-06-23 | 31.13 | $7.33 | 750000 |
| 2022-06-22 | 31.13 | $7.33 | 17400 |
| 2022-06-21 | 31.13 | $7.33 | 38000 |
| 2022-06-17 | 31.13 | $7.33 | 48300 |
| 2022-06-16 | 31.13 | $7.33 | 2000 |
| 2022-06-15 | 34.13 | $7.49 | 58600 |
| 2022-06-14 | 34.13 | $7.49 | 290400 |
| 2022-06-13 | 34.13 | $7.49 | 406300 |
| 2022-06-10 | 34.13 | $7.49 | 2.0M |
| 2022-06-09 | 54.41 | $8.25 | 100 |
| 2022-06-08 | 54.07 | $8.24 | 650700 |
| 2022-06-07 | 21.85 | $7.66 | 522200 |
| 2022-06-06 | 21.85 | $7.66 | 586100 |
| 2022-06-03 | 21.85 | $7.66 | 650000 |
| 2022-06-02 | 21.85 | $7.66 | 350000 |
| 2022-06-01 | 21.85 | $7.66 | 334100 |
| 2022-05-31 | 21.85 | $7.66 | 326150 |
| 2022-05-27 | 21.85 | $7.66 | 318200 |
| 2022-05-26 | 21.85 | $7.66 | 25000 |
| 2022-05-25 | 21.85 | $7.66 | 725000 |
| 2022-05-24 | 21.85 | $7.66 | 22000 |
| 2022-05-23 | 21.85 | $7.66 | 31300 |
| 2022-05-20 | 21.85 | $7.66 | 46700 |
| 2022-05-19 | 21.85 | $7.66 | 31000 |
| 2022-05-18 | 21.85 | $7.66 | 1.1M |
| 2022-05-17 | 21.85 | $7.66 | 3200 |
| 2022-05-16 | 21.85 | $7.66 | 400000 |
| 2022-05-13 | 21.85 | $7.66 | 1031 |
| 2022-05-12 | 22.30 | $7.70 | 228450 |
| 2022-05-11 | 22.30 | $7.70 | 15245 |
| 2022-05-10 | 22.51 | $7.72 | 150100 |
| 2022-05-09 | 23.24 | $7.79 | 56900 |
| 2022-05-06 | 23.24 | $7.79 | 31333 |
| 2022-05-05 | 33.58 | $8.53 | 500000 |
| 2022-05-04 | 33.58 | $8.53 | 3.0M |
| 2022-05-03 | 33.58 | $8.53 | 47600 |
| 2022-05-02 | 33.58 | $8.53 | 155300 |
| 2022-04-29 | 33.58 | $8.53 | 80600 |
| 2022-04-28 | 33.58 | $8.53 | 43250 |
| 2022-04-27 | 33.58 | $8.53 | 24575 |
| 2022-04-26 | 33.58 | $8.53 | 15237 |
| 2022-04-25 | 33.58 | $8.53 | 5900 |
| 2022-04-22 | 33.58 | $8.53 | 377836 |
| 2022-04-21 | 35.76 | $8.70 | 66921 |
| 2022-04-20 | 36.03 | $8.72 | 67021 |
| 2022-04-19 | 33.48 | $8.61 | 21300 |
| 2022-04-18 | 36.49 | $8.85 | 400 |
| 2022-04-14 | 52.37 | $9.70 | 23500 |
| 2022-04-13 | 52.37 | $9.70 | 49300 |
| 2022-04-12 | 52.37 | $9.70 | 7600 |
| 2022-04-11 | 52.37 | $9.70 | 150000 |
| 2022-04-08 | 52.37 | $9.70 | 175100 |
| 2022-04-07 | 50.40 | $9.60 | 350000 |
| 2022-04-06 | 50.40 | $9.60 | 550000 |
| 2022-04-05 | 50.40 | $9.60 | 402423 |
| 2022-04-04 | 48.01 | $9.47 | 37544 |
| 2022-04-01 | 49.58 | $9.56 | 1.2M |
| 2022-03-31 | 43.54 | $9.25 | 154800 |
| 2022-03-30 | 43.70 | $9.26 | 600 |
| 2022-03-29 | 43.70 | $9.26 | 800 |
| 2022-03-28 | 42.55 | $9.20 | 300 |
| 2022-03-25 | 40.24 | $9.08 | 2.3M |
| 2022-03-24 | 40.24 | $9.08 | 1.1M |
| 2022-03-23 | 39.69 | $9.05 | 210 |
| 2022-03-22 | 39.69 | $9.05 | 300 |
| 2022-03-21 | 39.69 | $9.05 | 2150 |
| 2022-03-18 | 39.69 | $9.05 | 4000 |
| 2022-03-17 | 39.69 | $9.05 | 100 |
| 2022-03-16 | 33.91 | $8.68 | 20700 |
| 2022-03-15 | 34.68 | $8.77 | 239600 |
| 2022-03-14 | 34.68 | $8.77 | 400000 |
| 2022-03-11 | 29.55 | $8.45 | 475200 |
| 2022-03-10 | 29.55 | $8.45 | 800437 |
| 2022-03-09 | 29.40 | $8.44 | 921232 |
| 2022-03-08 | 19.57 | $7.86 | 318840 |
| 2022-03-07 | 18.65 | $7.81 | 2812 |
| 2022-03-04 | 20.24 | $8.17 | 3421 |
| 2022-03-03 | 19.33 | $8.12 | 106200 |
| 2022-03-02 | 19.85 | $8.24 | 201400 |
| 2022-03-01 | 23.96 | $9.05 | 1.7M |
| 2022-02-28 | 29.29 | $9.80 | 330000 |
| 2022-02-25 | 29.29 | $9.80 | 350100 |
| 2022-02-24 | 29.52 | $9.83 | 5625 |
| 2022-02-23 | 32.07 | $10.14 | 205500 |
| 2022-02-22 | 32.07 | $10.14 | 248100 |
| 2022-02-18 | 32.07 | $10.14 | 730200 |
| 2022-02-17 | 33.77 | $10.35 | 1.6M |
| 2022-02-16 | 38.77 | $10.89 | 1.2M |
| 2022-02-15 | 65.03 | $12.44 | 300 |
| 2022-02-14 | 71.57 | $12.66 | 183950 |
| 2022-02-11 | 71.57 | $12.66 | 119800 |
| 2022-02-10 | 71.57 | $12.66 | 159900 |
| 2022-02-09 | 71.57 | $12.66 | 179950 |
| 2022-02-08 | 71.57 | $12.66 | 2001 |
| 2022-02-07 | 66.47 | $12.23 | 200000 |
| 2022-02-04 | 66.47 | $12.23 | 1000000 |
| 2022-02-03 | 66.47 | $12.23 | 501500 |
| 2022-02-02 | 66.47 | $12.23 | 3000 |
| 2022-02-01 | 66.47 | $12.23 | 200300 |
| 2022-01-31 | 68.92 | $12.34 | 211108 |
| 2022-01-28 | 65.15 | $12.00 | 3837 |
| 2022-01-27 | 64.55 | $11.95 | 642 |
| 2022-01-26 | 62.98 | $11.82 | 3300 |
| 2022-01-25 | 60.41 | $11.62 | 1.1M |
| 2022-01-24 | 43.96 | $10.73 | 201800 |
| 2022-01-21 | 66.75 | $11.50 | 58000 |
| 2022-01-20 | 66.75 | $11.50 | 70900 |
| 2022-01-19 | 65.05 | $11.42 | 129000 |
| 2022-01-18 | 65.05 | $11.42 | 9500 |
| 2022-01-14 | 66.59 | $11.46 | 173900 |
| 2022-01-13 | 57.85 | $11.09 | 164500 |
| 2022-01-12 | 57.85 | $11.09 | 200000 |
| 2022-01-11 | 57.85 | $11.09 | 172300 |
| 2022-01-10 | 57.85 | $11.09 | 148500 |
| 2022-01-07 | 57.85 | $11.09 | 128200 |
| 2022-01-06 | 55.66 | $11.00 | 75950 |
| 2022-01-05 | 55.66 | $11.00 | 176201 |
| 2022-01-04 | 57.15 | $11.05 | 130108 |
| 2022-01-03 | 58.94 | $11.11 | 13509 |
| 2021-12-31 | 60.13 | $11.15 | 39675 |
| 2021-12-30 | 60.13 | $11.15 | 21537 |
| 2021-12-29 | 60.13 | $11.15 | 12468 |
| 2021-12-28 | 60.13 | $11.15 | 100 |
| 2021-12-27 | 43.95 | $10.45 | 7934 |
| 2021-12-23 | 43.95 | $10.45 | 3400 |
| 2021-12-22 | 43.95 | $10.45 | 1300 |
| 2021-12-21 | 43.95 | $10.45 | 800 |
| 2021-12-20 | 48.54 | $10.65 | 97500 |
| 2021-12-17 | 48.54 | $10.65 | 193700 |
| 2021-12-16 | 48.54 | $10.65 | 4306 |
| 2021-12-15 | 43.48 | $10.45 | 215700 |
| 2021-12-14 | 41.01 | $10.36 | 64400 |
| 2021-12-13 | 44.51 | $10.53 | 6500 |
| 2021-12-10 | 44.51 | $10.53 | 4815 |
| 2021-12-09 | 40.17 | $10.37 | 2400 |
| 2021-12-08 | 39.04 | $10.33 | 400 |
| 2021-12-07 | 39.57 | $10.36 | 164900 |
| 2021-12-06 | 39.57 | $10.36 | 300 |
| 2021-12-03 | 29.42 | $10.01 | 345600 |
| 2021-12-02 | 32.37 | $10.21 | 613600 |
| 2021-12-01 | 32.37 | $10.21 | 545100 |
| 2021-11-30 | 34.23 | $10.33 | 380000 |
| 2021-11-29 | 34.23 | $10.33 | 800 |
| 2021-11-26 | 36.95 | $10.50 | — |
| 2021-11-24 | 36.95 | $10.50 | 421342 |
| 2021-11-23 | 27.49 | $10.19 | 761000 |
| 2021-11-22 | 28.67 | $10.28 | 8102 |
| 2021-11-19 | 38.74 | $10.85 | — |
| 2021-11-18 | 38.74 | $10.85 | 314833 |
| 2021-11-17 | 43.31 | $11.04 | 540 |
| 2021-11-16 | 43.31 | $11.04 | — |
| 2021-11-15 | 43.31 | $11.04 | — |
| 2021-11-12 | 43.31 | $11.04 | — |
| 2021-11-11 | 43.31 | $11.04 | — |
| 2021-11-10 | 43.31 | $11.04 | 848 |
| 2021-11-09 | 42.25 | $11.00 | — |
| 2021-11-08 | 42.25 | $11.00 | — |
| 2021-11-05 | 42.25 | $11.00 | 200623 |
| 2021-11-04 | 36.97 | $10.79 | 1500 |
| 2021-11-03 | 38.40 | $10.88 | 10220 |
| 2021-11-02 | 31.09 | $10.62 | 748 |
| 2021-11-01 | 36.28 | $10.95 | 4000 |
| 2021-10-29 | 36.28 | $10.95 | — |
| 2021-10-28 | 36.28 | $10.95 | 26418 |
| 2021-10-27 | 37.09 | $11.00 | 200 |
| 2021-10-26 | 38.72 | $11.10 | 2100 |
| 2021-10-25 | 39.55 | $11.15 | 800 |
| 2021-10-22 | 53.70 | $11.80 | — |
| 2021-10-21 | 53.70 | $11.80 | — |
| 2021-10-20 | 53.70 | $11.80 | 2020 |
| 2021-10-19 | 51.16 | $11.69 | 108519 |
| 2021-10-18 | 52.15 | $11.73 | — |
| 2021-10-15 | 52.15 | $11.73 | — |
| 2021-10-14 | 52.15 | $11.73 | 14000 |
| 2021-10-13 | 52.15 | $11.73 | 152900 |
| 2021-10-12 | 52.15 | $11.73 | 602 |
| 2021-10-11 | 44.73 | $11.37 | 251450 |
| 2021-10-08 | 44.73 | $11.37 | 350000 |
| 2021-10-07 | 44.73 | $11.37 | 162800 |
| 2021-10-06 | 44.73 | $11.37 | 131202 |
| 2021-10-05 | 46.87 | $11.50 | 160900 |
| 2021-10-04 | 46.87 | $11.50 | 700 |
| 2021-10-01 | 43.29 | $11.31 | 36100 |
| 2021-09-30 | 43.29 | $11.31 | 500844 |
| 2021-09-29 | 50.19 | $11.74 | 5200 |
| 2021-09-28 | 50.19 | $11.74 | 127600 |
| 2021-09-27 | 50.19 | $11.74 | 249308 |
| 2021-09-24 | 45.32 | $11.46 | 250000 |
| 2021-09-23 | 45.32 | $11.46 | 800218 |
| 2021-09-22 | 35.35 | $10.97 | 900100 |
| 2021-09-21 | 35.35 | $10.97 | 1.7M |
| 2021-09-20 | 41.32 | $11.40 | 700050 |
| 2021-09-17 | 41.32 | $11.40 | 803 |
| 2021-09-16 | 48.34 | $11.81 | 300 |
| 2021-09-15 | 44.87 | $11.65 | 600025 |
| 2021-09-14 | 44.87 | $11.65 | 500000 |
| 2021-09-13 | 44.87 | $11.65 | 2.4M |
| 2021-09-10 | 44.87 | $11.65 | 197600 |
| 2021-09-09 | 50.20 | $11.96 | 4149 |
| 2021-09-08 | 52.69 | $12.09 | 1.2M |
| 2021-09-07 | 52.69 | $12.09 | 109 |
| 2021-09-03 | 49.93 | $11.93 | 100 |
| 2021-09-02 | 49.93 | $11.93 | 300 |
| 2021-09-01 | 54.60 | $12.19 | 145 |
| 2021-08-31 | 48.23 | $11.83 | 450 |
| 2021-08-30 | 48.23 | $11.83 | 800 |
| 2021-08-27 | 48.23 | $11.83 | — |
| 2021-08-26 | 48.23 | $11.83 | 50450 |
| 2021-08-25 | 48.23 | $11.83 | 780400 |
| 2021-08-24 | 38.59 | $11.31 | 75275 |
| 2021-08-23 | 38.59 | $11.31 | 804 |
| 2021-08-20 | 38.19 | $11.29 | 1803 |
| 2021-08-19 | 34.97 | $11.13 | 83821 |
| 2021-08-18 | 44.44 | $11.82 | 600 |
| 2021-08-17 | 40.68 | $11.65 | 87687 |
| 2021-08-16 | 40.68 | $11.65 | 3800 |
| 2021-08-13 | 38.47 | $11.55 | 93893 |
| 2021-08-12 | 38.47 | $11.55 | 700 |
| 2021-08-11 | 35.20 | $11.40 | 133 |
| 2021-08-10 | 35.20 | $11.40 | 96996 |
| 2021-08-09 | 35.20 | $11.40 | 201600 |
| 2021-08-06 | 37.36 | $11.59 | 102700 |
| 2021-08-05 | 36.97 | $11.57 | 2200 |
| 2021-08-04 | 37.41 | $11.61 | 400000 |
| 2021-08-03 | 40.12 | $11.85 | 405600 |
| 2021-08-02 | 29.39 | $11.32 | 68600 |
| 2021-07-30 | 32.30 | $11.60 | 100100 |
| 2021-07-29 | 32.30 | $11.60 | 240801 |
| 2021-07-28 | 35.83 | $11.91 | 895100 |
| 2021-07-27 | 35.83 | $11.91 | 1.7M |
| 2021-07-26 | 35.83 | $11.91 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-23
Close Price
$9.40
Vol: 4300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -100.00 | $9.40 | 4300 |
| 2026-07-22 | -100.00 | $9.40 | 1.3M |
| 2026-07-21 | -99.35 | $9.91 | 4300 |
| 2026-07-20 | -99.36 | $9.91 | 4300 |
| 2026-07-17 | -99.36 | $9.91 | 1000000 |
| 2026-07-16 | -100.00 | $9.90 | — |
| 2026-07-15 | -100.00 | $9.90 | 3.9M |
| 2026-07-14 | -97.77 | $10.95 | 4300 |
| 2026-07-13 | -97.77 | $10.95 | 4300 |
| 2026-07-10 | -97.77 | $10.95 | 9719 |
| 2026-07-09 | -83.80 | $11.20 | 4300 |
| 2026-07-08 | -100.00 | $10.91 | 4300 |
| 2026-07-07 | -100.00 | $10.91 | — |
| 2026-07-06 | -100.00 | $10.91 | 4300 |
| 2026-07-02 | -100.00 | $10.91 | 4300 |
| 2026-07-01 | -100.00 | $10.91 | 4300 |
| 2026-06-30 | -100.00 | $10.91 | 4300 |
| 2026-06-29 | -100.00 | $10.91 | 4300 |
| 2026-06-26 | -100.00 | $10.91 | 41525 |
| 2026-06-25 | -95.20 | $11.42 | 4300 |
| 2026-06-24 | -95.20 | $11.42 | 4300 |
| 2026-06-23 | -95.20 | $11.42 | 18700 |
| 2026-06-22 | -100.00 | $11.46 | 200 |
| 2026-06-18 | -100.00 | $11.46 | 1.2M |
| 2026-06-17 | -65.69 | $12.70 | 200 |
| 2026-06-16 | -65.69 | $12.70 | 200 |
| 2026-06-15 | -65.69 | $12.70 | 400 |
| 2026-06-12 | -100.00 | $12.23 | 300 |
| 2026-06-11 | -90.00 | $12.61 | 200 |
| 2026-06-10 | -90.00 | $12.61 | — |
| 2026-06-09 | -61.88 | $12.61 | — |
| 2026-06-08 | -61.11 | $12.61 | 500 |
| 2026-06-05 | -46.51 | $12.80 | 200 |
| 2026-06-04 | -46.51 | $12.80 | 700 |
| 2026-06-03 | 0.00 | $13.60 | 532500 |
| 2026-06-02 | 0.00 | $13.60 | 1181 |
| 2026-06-01 | 0.00 | $13.60 | 1181 |
| 2026-05-29 | 0.00 | $13.60 | 1181 |
| 2026-05-28 | 0.00 | $13.60 | 1181 |
| 2026-05-27 | 0.00 | $13.60 | 1181 |
| 2026-05-26 | 0.00 | $13.60 | 201700 |
| 2026-05-22 | -6.67 | $13.39 | 6000 |
| 2026-05-21 | -26.97 | $12.59 | 501700 |
| 2026-05-20 | 0.00 | $12.97 | 1.3M |
| 2026-05-19 | 0.00 | $12.50 | 1383 |
| 2026-05-18 | 0.00 | $12.50 | 1383 |
| 2026-05-15 | 0.00 | $12.50 | — |
| 2026-05-14 | 0.00 | $12.50 | 1383 |
| 2026-05-13 | 0.00 | $12.50 | 1400 |
| 2026-05-12 | -33.62 | $12.00 | 5.8M |
| 2026-05-11 | -35.34 | $11.98 | 8600 |
| 2026-05-08 | -25.29 | $11.88 | 300 |
| 2026-05-07 | -25.29 | $11.88 | 2100 |
| 2026-05-06 | -25.29 | $11.88 | 500 |
| 2026-05-05 | 0.00 | $12.10 | 300 |
| 2026-05-04 | -35.37 | $11.76 | 2111 |
| 2026-05-01 | -32.93 | $11.78 | 1000 |
| 2026-04-30 | -92.68 | $11.29 | 300 |
| 2026-04-29 | -92.68 | $11.29 | 300 |
| 2026-04-28 | -83.52 | $11.29 | 300 |
| 2026-04-27 | -83.52 | $11.29 | 500 |
| 2026-04-24 | -47.25 | $11.62 | 300 |
| 2026-04-23 | -47.25 | $11.62 | 300 |
| 2026-04-22 | -47.25 | $11.62 | 300 |
| 2026-04-21 | -47.25 | $11.62 | 300 |
| 2026-04-20 | -47.25 | $11.62 | 4.0M |
| 2026-04-17 | -90.11 | $11.23 | 3242 |
| 2026-04-16 | -10.99 | $11.95 | 1200 |
| 2026-04-15 | -10.99 | $11.95 | 1200 |
| 2026-04-14 | -10.99 | $11.95 | 1200 |
| 2026-04-13 | -10.99 | $11.95 | 1200 |
| 2026-04-10 | -10.99 | $11.95 | 1200 |
| 2026-04-09 | -10.99 | $11.95 | 2410 |
| 2026-04-08 | -16.48 | $11.90 | 1.0M |
| 2026-04-07 | -80.36 | $11.25 | — |
| 2026-04-06 | -80.36 | $11.25 | 1742 |
| 2026-04-02 | -80.36 | $11.25 | 1742 |
| 2026-04-01 | -80.36 | $11.25 | 1742 |
| 2026-03-31 | -100.00 | $11.14 | 11000 |
| 2026-03-30 | 0.00 | $11.70 | 1742 |
| 2026-03-27 | 0.00 | $11.70 | 1742 |
| 2026-03-26 | 0.00 | $11.70 | 1742 |
| 2026-03-25 | 0.00 | $11.70 | 1742 |
| 2026-03-24 | 0.00 | $11.70 | 1742 |
| 2026-03-23 | 0.00 | $11.70 | 1742 |
| 2026-03-20 | 0.00 | $11.70 | 1742 |
| 2026-03-19 | 0.00 | $11.70 | — |
| 2026-03-18 | 0.00 | $11.70 | 840200 |
| 2026-03-17 | -13.16 | $11.40 | 1742 |
| 2026-03-16 | -13.16 | $11.40 | — |
| 2026-03-13 | -13.16 | $11.40 | 1742 |
| 2026-03-12 | -13.16 | $11.40 | 1742 |
| 2026-03-11 | -13.16 | $11.40 | 250307 |
| 2026-03-10 | -2.63 | $11.48 | 10831 |
| 2026-03-09 | -31.58 | $11.26 | 1742 |
| 2026-03-06 | -6.58 | $11.45 | 1742 |
| 2026-03-05 | -6.58 | $11.45 | 1742 |
| 2026-03-04 | -6.58 | $11.45 | 1742 |
| 2026-03-03 | 0.00 | $11.50 | 1742 |
| 2026-03-02 | 0.00 | $11.50 | 1742 |
| 2026-02-27 | 0.00 | $11.50 | 2811 |
| 2026-02-26 | -42.62 | $11.09 | 1500 |
| 2026-02-25 | -100.00 | $10.74 | 1500 |
| 2026-02-24 | -93.85 | $10.74 | 35134 |
| 2026-02-23 | -50.85 | $10.75 | 1500 |
| 2026-02-20 | -46.51 | $10.75 | 202 |
| 2026-02-19 | 0.00 | $11.35 | — |
| 2026-02-18 | 0.00 | $11.35 | — |
| 2026-02-17 | 0.00 | $11.35 | 28138 |
| 2026-02-13 | -12.24 | $11.06 | — |
| 2026-02-12 | -12.24 | $11.06 | — |
| 2026-02-11 | -12.24 | $11.06 | 12340 |
| 2026-02-10 | -6.33 | $11.20 | 203000 |
| 2026-02-09 | 0.00 | $11.26 | 700 |
| 2026-02-06 | -17.19 | $10.81 | 600906 |
| 2026-02-05 | -14.48 | $10.87 | 2000 |
| 2026-02-04 | -14.48 | $10.87 | 7312 |
| 2026-02-03 | -6.48 | $11.00 | 2100 |
| 2026-02-02 | -16.20 | $10.79 | — |
| 2026-01-30 | -16.20 | $10.79 | — |
| 2026-01-29 | -16.20 | $10.79 | 2611 |
| 2026-01-28 | -16.20 | $10.79 | 2611 |
| 2026-01-27 | -16.20 | $10.79 | 3111 |
| 2026-01-26 | -23.95 | $10.25 | 2631 |
| 2026-01-23 | 0.00 | $10.45 | 2600 |
| 2026-01-22 | -74.26 | $9.24 | 350 |
| 2026-01-21 | -62.38 | $9.36 | 350 |
| 2026-01-20 | -54.46 | $9.44 | 421 |
| 2026-01-16 | -100.00 | $9.35 | 202336 |
| 2026-01-15 | -100.00 | $9.44 | 500 |
| 2026-01-14 | -100.00 | $9.44 | 500 |
| 2026-01-13 | -100.00 | $9.44 | 500 |
| 2026-01-12 | -100.00 | $9.44 | 500 |
| 2026-01-09 | -100.00 | $9.44 | 1000000 |
| 2026-01-08 | -5.56 | $9.96 | 500 |
| 2026-01-07 | -5.56 | $9.96 | 7700 |
| 2026-01-06 | -88.89 | $9.51 | 15539 |
| 2026-01-05 | -81.48 | $9.55 | 6437 |
| 2026-01-02 | -100.00 | $9.45 | 2100 |
| 2025-12-31 | -82.35 | $9.57 | 2477 |
| 2025-12-30 | -82.35 | $9.57 | 4700 |
| 2025-12-29 | -70.59 | $9.63 | 402527 |
| 2025-12-26 | -51.43 | $9.63 | 100 |
| 2025-12-24 | -51.43 | $9.63 | — |
| 2025-12-23 | -51.43 | $9.63 | 1000 |
| 2025-12-22 | -51.92 | $9.50 | 100 |
| 2025-12-19 | -51.92 | $9.50 | 100 |
| 2025-12-18 | -51.92 | $9.50 | 100 |
| 2025-12-17 | -51.92 | $9.50 | 100 |
| 2025-12-16 | -51.92 | $9.50 | 100 |
| 2025-12-15 | -51.92 | $9.50 | — |
| 2025-12-12 | -51.92 | $9.50 | 100 |
| 2025-12-11 | 0.00 | $9.77 | 100 |
| 2025-12-10 | 0.00 | $9.77 | 136 |
| 2025-12-09 | -21.57 | $9.65 | 800 |
| 2025-12-08 | -14.55 | $9.72 | 1000 |
| 2025-12-05 | -14.55 | $9.72 | 1000 |
| 2025-12-04 | -27.69 | $9.72 | 1000 |
| 2025-12-03 | -27.69 | $9.72 | 1000 |
| 2025-12-02 | -34.72 | $9.72 | — |
| 2025-12-01 | -53.00 | $9.72 | 12900 |
| 2025-11-28 | -96.00 | $9.29 | 1700 |
| 2025-11-26 | -75.00 | $9.50 | 183 |
| 2025-11-25 | -75.00 | $9.50 | 76700 |
| 2025-11-24 | -100.00 | $9.25 | 183 |
| 2025-11-21 | -100.00 | $9.25 | 183 |
| 2025-11-20 | -96.15 | $9.25 | 300 |
| 2025-11-19 | -64.42 | $9.58 | 39 |
| 2025-11-18 | -65.38 | $9.57 | 462402 |
| 2025-11-17 | -50.00 | $9.73 | 12500 |
| 2025-11-14 | -48.08 | $9.75 | 39 |
| 2025-11-13 | -48.08 | $9.75 | 39 |
| 2025-11-12 | -48.08 | $9.75 | 39 |
| 2025-11-11 | -48.08 | $9.75 | 39 |
| 2025-11-10 | -48.08 | $9.75 | 829 |
| 2025-11-07 | -29.57 | $9.70 | 1300 |
| 2025-11-06 | -18.82 | $9.90 | 500 |
| 2025-11-05 | -17.95 | $9.90 | 500 |
| 2025-11-04 | -17.95 | $9.90 | 3411 |
| 2025-11-03 | 0.00 | $10.25 | 2700 |
| 2025-10-31 | 0.00 | $10.10 | 1536 |
| 2025-10-30 | 0.00 | $9.77 | 680 |
| 2025-10-29 | 0.00 | $9.77 | 680 |
| 2025-10-28 | 0.00 | $9.77 | — |
| 2025-10-27 | 0.00 | $9.77 | 800 |
| 2025-10-24 | -25.29 | $9.21 | — |
| 2025-10-23 | -25.29 | $9.21 | — |
| 2025-10-22 | -25.29 | $9.21 | — |
| 2025-10-21 | -25.29 | $9.21 | — |
| 2025-10-20 | -25.29 | $9.21 | 8815 |
| 2025-10-17 | -20.11 | $9.30 | 2400 |
| 2025-10-16 | 0.00 | $9.65 | — |
| 2025-10-15 | 0.00 | $9.65 | 400100 |
| 2025-10-14 | -9.70 | $9.40 | 2.3M |
| 2025-10-13 | -39.24 | $8.39 | 3 |
| 2025-10-10 | -39.24 | $8.39 | 2800 |
| 2025-10-09 | -47.62 | $8.30 | 801001 |
| 2025-10-08 | -23.08 | $8.49 | 200300 |
| 2025-10-07 | 0.00 | $8.70 | 204800 |
| 2025-10-06 | -83.78 | $7.91 | — |
| 2025-10-03 | -83.78 | $7.91 | — |
| 2025-10-02 | -83.78 | $7.91 | — |
| 2025-10-01 | -72.94 | $7.91 | — |
| 2025-09-30 | -72.94 | $7.91 | — |
| 2025-09-29 | -72.94 | $7.91 | — |
| 2025-09-26 | -72.94 | $7.91 | — |
| 2025-09-25 | -72.94 | $7.91 | 400 |
| 2025-09-24 | -44.71 | $8.15 | 327 |
| 2025-09-23 | 0.00 | $8.53 | 5200 |
| 2025-09-22 | 0.00 | $8.16 | 220 |
| 2025-09-19 | -22.86 | $7.95 | — |
| 2025-09-18 | -22.86 | $7.95 | — |
| 2025-09-17 | -20.51 | $7.95 | — |
| 2025-09-16 | -20.51 | $7.95 | — |
| 2025-09-15 | -20.51 | $7.95 | 200 |
| 2025-09-12 | -39.53 | $7.86 | 1710 |
| 2025-09-11 | -55.81 | $7.79 | 5.5M |
| 2025-09-10 | -25.00 | $7.88 | — |
| 2025-09-09 | -25.00 | $7.88 | — |
| 2025-09-08 | -25.00 | $7.88 | — |
| 2025-09-05 | -25.00 | $7.88 | 2100 |
| 2025-09-04 | -50.98 | $7.68 | — |
| 2025-09-03 | -50.98 | $7.68 | 200 |
| 2025-09-02 | 0.00 | $7.94 | 146 |
| 2025-08-29 | 0.00 | $7.87 | 400 |
| 2025-08-28 | 0.00 | $7.87 | — |
| 2025-08-27 | 0.00 | $7.87 | — |
| 2025-08-26 | 0.00 | $7.87 | — |
| 2025-08-25 | 0.00 | $7.87 | — |
| 2025-08-22 | 0.00 | $7.87 | — |
| 2025-08-21 | 0.00 | $7.87 | 300113 |
| 2025-08-20 | -30.43 | $7.64 | — |
| 2025-08-19 | -30.43 | $7.64 | 324 |
| 2025-08-18 | 0.00 | $7.85 | 622 |
| 2025-08-15 | 0.00 | $7.60 | — |
| 2025-08-14 | 0.00 | $7.60 | 2100 |
| 2025-08-13 | -30.77 | $7.43 | 400 |
| 2025-08-12 | -15.38 | $7.49 | — |
| 2025-08-11 | -15.38 | $7.49 | — |
| 2025-08-08 | -62.07 | $7.49 | 600 |
| 2025-08-07 | -75.63 | $7.45 | — |
| 2025-08-06 | -75.63 | $7.45 | — |
| 2025-08-05 | -75.63 | $7.45 | 500000 |
| 2025-08-04 | -100.00 | $7.16 | — |
| 2025-08-01 | -100.00 | $7.16 | — |
| 2025-07-31 | -100.00 | $7.16 | — |
| 2025-07-30 | -100.00 | $7.16 | 1537 |
| 2025-07-29 | -88.03 | $7.47 | — |
| 2025-07-28 | -88.03 | $7.47 | — |
| 2025-07-25 | -88.03 | $7.47 | — |
| 2025-07-24 | -88.03 | $7.47 | — |
| 2025-07-23 | -88.03 | $7.47 | — |
| 2025-07-22 | -88.03 | $7.47 | — |
| 2025-07-21 | -88.03 | $7.47 | — |
| 2025-07-18 | -88.03 | $7.47 | — |
| 2025-07-17 | -88.03 | $7.47 | — |
| 2025-07-16 | -88.03 | $7.47 | 659400 |
| 2025-07-15 | -88.73 | $7.46 | 600 |
| 2025-07-14 | -100.00 | $8.03 | 118 |
| 2025-07-11 | -69.81 | $8.35 | — |
| 2025-07-10 | -69.81 | $8.35 | — |
| 2025-07-09 | -69.81 | $8.35 | 2200 |
| 2025-07-08 | -18.87 | $8.62 | — |
| 2025-07-07 | -18.87 | $8.62 | 700400 |
| 2025-07-03 | -11.63 | $8.57 | — |
| 2025-07-02 | -11.63 | $8.57 | — |
| 2025-07-01 | -11.63 | $8.57 | — |
| 2025-06-30 | -11.63 | $8.57 | 43700 |
| 2025-06-27 | -11.63 | $8.57 | 200 |
| 2025-06-26 | -82.72 | $8.33 | — |
| 2025-06-25 | -82.72 | $8.33 | 1125 |
| 2025-06-24 | -100.00 | $8.19 | — |
| 2025-06-23 | -100.00 | $8.19 | — |
| 2025-06-20 | -100.00 | $8.19 | — |
| 2025-06-18 | -100.00 | $8.19 | 447 |
| 2025-06-17 | -89.04 | $8.35 | — |
| 2025-06-16 | -89.04 | $8.35 | — |
| 2025-06-13 | -89.04 | $8.35 | 5.0M |
| 2025-06-12 | -71.23 | $8.48 | — |
| 2025-06-11 | -71.23 | $8.48 | 430 |
| 2025-06-10 | -72.60 | $8.47 | 5230 |
| 2025-06-09 | -100.00 | $8.27 | 500 |
| 2025-06-06 | -36.54 | $8.62 | — |
| 2025-06-05 | -36.54 | $8.62 | — |
| 2025-06-04 | -36.54 | $8.62 | 434 |
| 2025-06-03 | -50.96 | $8.47 | — |
| 2025-06-02 | -50.96 | $8.47 | — |
| 2025-05-30 | -50.96 | $8.47 | 550000 |
| 2025-05-29 | 0.00 | $9.00 | — |
| 2025-05-28 | 0.00 | $9.00 | — |
| 2025-05-27 | 0.00 | $9.00 | — |
| 2025-05-23 | 0.00 | $9.00 | — |
| 2025-05-22 | 0.00 | $9.00 | — |
| 2025-05-21 | 0.00 | $9.00 | 400 |
| 2025-05-20 | -13.89 | $8.58 | 4500 |
| 2025-05-19 | 0.00 | $8.59 | — |
| 2025-05-16 | 0.00 | $8.59 | 240 |
| 2025-05-15 | -14.67 | $8.40 | 900 |
| 2025-05-14 | -6.43 | $8.40 | 5419 |
| 2025-05-13 | -7.60 | $8.38 | — |
| 2025-05-12 | -7.60 | $8.38 | 100 |
| 2025-05-09 | -32.16 | $7.96 | 819 |
| 2025-05-08 | -11.11 | $8.32 | — |
| 2025-05-07 | -10.67 | $8.32 | 6925 |
| 2025-05-06 | -6.74 | $8.39 | — |
| 2025-05-05 | -6.74 | $8.39 | — |
| 2025-05-02 | -6.74 | $8.39 | — |
| 2025-05-01 | -6.74 | $8.39 | 100 |
| 2025-04-30 | 0.00 | $8.51 | — |
| 2025-04-29 | 0.00 | $8.51 | 500 |
| 2025-04-28 | -7.78 | $8.27 | — |
| 2025-04-25 | -7.78 | $8.27 | 600 |
| 2025-04-24 | -17.96 | $8.10 | — |
| 2025-04-23 | -17.96 | $8.10 | 400 |
| 2025-04-22 | 0.00 | $8.40 | 302800 |
| 2025-04-21 | -32.24 | $7.76 | 821 |
| 2025-04-17 | -23.03 | $7.90 | 300 |
| 2025-04-16 | -95.39 | $6.80 | — |
| 2025-04-15 | -95.57 | $6.80 | — |
| 2025-04-14 | -95.57 | $6.80 | — |
| 2025-04-11 | -95.57 | $6.80 | — |
| 2025-04-10 | -95.57 | $6.80 | 429 |
| 2025-04-09 | -100.00 | $6.73 | — |
| 2025-04-08 | -100.00 | $6.73 | 309 |
| 2025-04-07 | -97.88 | $6.81 | 2200 |
| 2025-04-04 | -100.00 | $7.43 | — |
| 2025-04-03 | -100.00 | $7.43 | — |
| 2025-04-02 | -100.00 | $7.43 | 3000 |
| 2025-04-01 | -82.41 | $7.87 | 180000 |
| 2025-03-31 | -47.22 | $8.25 | — |
| 2025-03-28 | -47.22 | $8.25 | — |
| 2025-03-27 | -47.22 | $8.25 | — |
| 2025-03-26 | -47.22 | $8.25 | — |
| 2025-03-25 | -47.22 | $8.25 | — |
| 2025-03-24 | -47.22 | $8.25 | — |
| 2025-03-21 | -47.22 | $8.25 | — |
| 2025-03-20 | -47.22 | $8.25 | 1.1M |
| 2025-03-19 | -41.67 | $8.31 | — |
| 2025-03-18 | -41.67 | $8.31 | — |
| 2025-03-17 | -41.67 | $8.31 | 4247 |
| 2025-03-14 | -100.00 | $7.68 | — |
| 2025-03-13 | -100.00 | $7.68 | 87631 |
| 2025-03-12 | -84.91 | $7.86 | 270917 |
| 2025-03-11 | -9.43 | $8.66 | — |
| 2025-03-10 | -8.47 | $8.66 | — |
| 2025-03-07 | -7.81 | $8.66 | 1100 |
| 2025-03-06 | -10.08 | $8.63 | — |
| 2025-03-05 | -10.08 | $8.63 | 96900 |
| 2025-03-04 | 0.00 | $8.40 | — |
| 2025-03-03 | 0.00 | $8.40 | 600 |
| 2025-02-28 | -1.28 | $8.24 | — |
| 2025-02-27 | -1.28 | $8.24 | — |
| 2025-02-26 | -1.28 | $8.24 | 400308 |
| 2025-02-25 | 0.00 | $8.25 | 162000 |
| 2025-02-24 | 0.00 | $7.96 | 1000 |
| 2025-02-21 | -48.89 | $7.70 | — |
| 2025-02-20 | -83.45 | $7.70 | — |
| 2025-02-19 | -83.45 | $7.70 | — |
| 2025-02-18 | -84.25 | $7.70 | 200 |
| 2025-02-14 | -80.82 | $7.75 | — |
| 2025-02-13 | -80.82 | $7.75 | — |
| 2025-02-12 | -80.82 | $7.75 | — |
| 2025-02-11 | -80.82 | $7.75 | 6100 |
| 2025-02-10 | -92.47 | $7.58 | 200 |
| 2025-02-07 | -99.32 | $7.48 | — |
| 2025-02-06 | -99.32 | $7.48 | 1430 |
| 2025-02-05 | -100.00 | $7.55 | — |
| 2025-02-04 | -100.00 | $7.55 | 600 |
| 2025-02-03 | -100.00 | $7.75 | — |
| 2025-01-31 | -100.00 | $7.75 | — |
| 2025-01-30 | -100.00 | $7.75 | — |
| 2025-01-29 | -100.00 | $7.75 | — |
| 2025-01-28 | -100.00 | $7.75 | — |
| 2025-01-27 | -100.00 | $7.75 | — |
| 2025-01-24 | -100.00 | $7.75 | 128900 |
| 2025-01-23 | -13.98 | $8.80 | 900 |
| 2025-01-22 | -18.28 | $8.76 | 100 |
| 2025-01-21 | -65.59 | $8.32 | 500900 |
| 2025-01-17 | 0.00 | $8.30 | — |
| 2025-01-16 | 0.00 | $8.30 | — |
| 2025-01-15 | 0.00 | $8.30 | 200 |
| 2025-01-14 | -25.00 | $8.21 | — |
| 2025-01-13 | -25.00 | $8.21 | — |
| 2025-01-10 | -25.00 | $8.21 | 19001 |
| 2025-01-08 | -100.00 | $8.00 | — |
| 2025-01-07 | -100.00 | $8.00 | — |
| 2025-01-06 | -100.00 | $8.00 | 400000 |
| 2025-01-03 | -54.17 | $8.15 | — |
| 2025-01-02 | -54.17 | $8.15 | 907837 |
| 2024-12-31 | -91.67 | $8.06 | — |
| 2024-12-30 | -91.67 | $8.06 | — |
| 2024-12-27 | -78.57 | $8.06 | — |
| 2024-12-26 | -78.57 | $8.06 | — |
| 2024-12-24 | -78.57 | $8.06 | — |
| 2024-12-23 | -78.57 | $8.06 | — |
| 2024-12-20 | -78.57 | $8.06 | — |
| 2024-12-19 | -64.71 | $8.06 | 1100 |
| 2024-12-18 | 0.00 | $8.28 | 200000 |
| 2024-12-17 | -23.08 | $8.14 | — |
| 2024-12-16 | -23.08 | $8.14 | — |
| 2024-12-13 | -23.08 | $8.14 | 17700 |
| 2024-12-12 | -61.54 | $8.04 | 1100 |
| 2024-12-11 | 0.00 | $8.20 | — |
| 2024-12-10 | 0.00 | $8.20 | 3500 |
| 2024-12-09 | -7.69 | $8.18 | — |
| 2024-12-06 | -7.69 | $8.18 | — |
| 2024-12-05 | -7.69 | $8.18 | — |
| 2024-12-04 | -7.69 | $8.18 | — |
| 2024-12-03 | -7.69 | $8.18 | 108600 |
| 2024-12-02 | -53.57 | $8.20 | 26914 |
| 2024-11-29 | -89.29 | $8.00 | — |
| 2024-11-27 | -89.29 | $8.00 | — |
| 2024-11-26 | -89.29 | $8.00 | — |
| 2024-11-25 | -89.29 | $8.00 | — |
| 2024-11-22 | -89.29 | $8.00 | 200 |
| 2024-11-21 | -100.00 | $7.94 | 900 |
| 2024-11-20 | -66.00 | $8.17 | — |
| 2024-11-19 | -66.00 | $8.17 | — |
| 2024-11-18 | -66.00 | $8.17 | 608 |
| 2024-11-15 | -100.00 | $8.00 | — |
| 2024-11-14 | -100.00 | $8.00 | — |
| 2024-11-13 | -100.00 | $8.00 | — |
| 2024-11-12 | -100.00 | $8.00 | — |
| 2024-11-11 | -50.00 | $8.00 | 600 |
| 2024-11-08 | -50.00 | $8.00 | — |
| 2024-11-07 | -37.31 | $8.00 | — |
| 2024-11-06 | -37.31 | $8.00 | — |
| 2024-11-05 | -34.25 | $8.00 | 1306 |
| 2024-11-04 | 0.00 | $8.50 | — |
| 2024-11-01 | 0.00 | $8.50 | — |
| 2024-10-31 | 0.00 | $8.50 | — |
| 2024-10-30 | 0.00 | $8.50 | — |
| 2024-10-29 | 0.00 | $8.50 | — |
| 2024-10-28 | 0.00 | $8.50 | — |
| 2024-10-25 | 0.00 | $8.50 | — |
| 2024-10-24 | 0.00 | $8.50 | 225110 |
| 2024-10-23 | 0.00 | $8.50 | — |
| 2024-10-22 | 0.00 | $8.50 | — |
| 2024-10-21 | 0.00 | $8.50 | 1024 |
| 2024-10-18 | 0.00 | $8.36 | 1.2M |
| 2024-10-17 | 0.00 | $8.36 | 620750 |
| 2024-10-16 | 0.00 | $8.36 | 120610 |
| 2024-10-15 | -34.29 | $7.50 | 1400 |
| 2024-10-14 | -34.29 | $7.50 | 621 |
| 2024-10-11 | -82.86 | $7.16 | 150100 |
| 2024-10-10 | -82.86 | $7.16 | 238 |
| 2024-10-09 | -100.00 | $7.04 | 80500 |
| 2024-10-08 | -100.00 | $7.04 | 45700 |
| 2024-10-07 | -100.00 | $7.04 | 10900 |
| 2024-10-04 | -100.00 | $7.04 | 7746 |
| 2024-10-03 | -75.36 | $7.22 | — |
| 2024-10-02 | -75.36 | $7.22 | — |
| 2024-10-01 | -75.36 | $7.22 | 1500 |
| 2024-09-30 | 0.00 | $7.74 | 647 |
| 2024-09-27 | -1.49 | $7.71 | 500 |
| 2024-09-26 | 0.00 | $7.72 | — |
| 2024-09-25 | 0.00 | $7.72 | 660000 |
| 2024-09-24 | -14.29 | $7.35 | — |
| 2024-09-23 | -14.29 | $7.35 | — |
| 2024-09-20 | -14.29 | $7.35 | — |
| 2024-09-19 | -7.58 | $7.35 | 200 |
| 2024-09-18 | -15.15 | $7.30 | — |
| 2024-09-17 | -15.15 | $7.30 | 242 |
| 2024-09-16 | 0.00 | $7.40 | 1000000 |
| 2024-09-13 | -23.44 | $7.23 | — |
| 2024-09-12 | -23.44 | $7.23 | 882300 |
| 2024-09-11 | -21.88 | $7.24 | — |
| 2024-09-10 | -21.88 | $7.24 | 500500 |
| 2024-09-09 | -19.12 | $7.25 | 803000 |
| 2024-09-06 | -48.53 | $7.05 | 120 |
| 2024-09-05 | 0.00 | $7.38 | 1.2M |
| 2024-09-04 | 0.00 | $7.32 | 150128 |
| 2024-09-03 | 0.00 | $7.25 | — |
| 2024-08-30 | 0.00 | $7.25 | — |
| 2024-08-29 | 0.00 | $7.25 | — |
| 2024-08-28 | 0.00 | $7.25 | — |
| 2024-08-27 | 0.00 | $7.25 | 450000 |
| 2024-08-26 | 0.00 | $7.25 | 240000 |
| 2024-08-23 | 0.00 | $7.25 | 401200 |
| 2024-08-22 | -28.92 | $6.74 | 1000000 |
| 2024-08-21 | -28.92 | $6.74 | 900000 |
| 2024-08-20 | -28.92 | $6.74 | 200000 |
| 2024-08-19 | -28.92 | $6.74 | 390000 |
| 2024-08-16 | -28.92 | $6.74 | 485000 |
| 2024-08-15 | -28.92 | $6.74 | 2545 |
| 2024-08-14 | -21.69 | $6.80 | 580000 |
| 2024-08-13 | -21.69 | $6.80 | 11141 |
| 2024-08-12 | -27.71 | $6.75 | 400320 |
| 2024-08-09 | -33.73 | $6.70 | 204700 |
| 2024-08-08 | -100.00 | $6.15 | 600 |
| 2024-08-07 | -100.00 | $6.15 | 150300 |
| 2024-08-06 | -100.00 | $6.15 | 225150 |
| 2024-08-05 | -100.00 | $6.15 | 300 |
| 2024-08-02 | -55.13 | $6.55 | 262575 |
| 2024-08-01 | -48.86 | $6.55 | 300000 |
| 2024-07-31 | -48.86 | $6.55 | 3.6M |
| 2024-07-30 | -7.69 | $6.70 | 2.4M |
| 2024-07-29 | -7.69 | $6.70 | 1.7M |
| 2024-07-26 | -64.91 | $6.30 | 1.3M |
| 2024-07-25 | -64.91 | $6.30 | 6000 |
| 2024-07-24 | -7.02 | $6.63 | 761000 |
| 2024-07-23 | -7.02 | $6.63 | 480500 |
| 2024-07-22 | -6.25 | $6.63 | 303 |
| 2024-07-19 | -3.90 | $6.64 | 340250 |
| 2024-07-18 | -3.90 | $6.64 | 19100 |
| 2024-07-17 | -2.44 | $6.65 | 200000 |
| 2024-07-16 | -2.44 | $6.65 | 2.0M |
| 2024-07-15 | -2.44 | $6.65 | 130 |
| 2024-07-12 | 0.00 | $6.67 | 434 |
| 2024-07-11 | -41.67 | $6.20 | 3916 |
| 2024-07-10 | 0.00 | $6.45 | 400408 |
| 2024-07-09 | -5.26 | $6.39 | 2.0M |
| 2024-07-08 | 0.00 | $6.42 | 3100 |
| 2024-07-05 | -44.44 | $6.10 | — |
| 2024-07-03 | -44.44 | $6.10 | — |
| 2024-07-02 | -44.44 | $6.10 | 1.1M |
| 2024-07-01 | -44.44 | $6.10 | 575000 |
| 2024-06-28 | -44.44 | $6.10 | 337500 |
| 2024-06-27 | -44.44 | $6.10 | 218750 |
| 2024-06-26 | -44.44 | $6.10 | 159375 |
| 2024-06-25 | -44.44 | $6.10 | 100000 |
| 2024-06-24 | -44.44 | $6.10 | 10923 |
| 2024-06-21 | -88.89 | $5.90 | 55000 |
| 2024-06-20 | -88.89 | $5.90 | 1034 |
| 2024-06-18 | -62.50 | $5.85 | 1721 |
| 2024-06-17 | -52.78 | $5.92 | 11831 |
| 2024-06-14 | -52.78 | $5.92 | 32500 |
| 2024-06-13 | -52.78 | $5.92 | 200 |
| 2024-06-12 | -23.61 | $6.13 | 801000 |
| 2024-06-11 | -30.56 | $6.08 | 500200 |
| 2024-06-10 | -10.00 | $6.18 | 5121 |
| 2024-06-07 | 0.00 | $6.30 | 250626 |
| 2024-06-06 | 0.00 | $6.30 | 21250 |
| 2024-06-05 | 0.00 | $6.30 | 600 |
| 2024-06-04 | 0.00 | $6.26 | 11900 |
| 2024-06-03 | 0.00 | $6.20 | 400 |
| 2024-05-31 | -3.92 | $6.08 | 2017 |
| 2024-05-30 | 0.00 | $5.99 | 623 |
| 2024-05-29 | -2.33 | $5.94 | 4.8M |
| 2024-05-28 | -1.16 | $5.95 | 7.0M |
| 2024-05-24 | 0.00 | $5.96 | 10000 |
| 2024-05-23 | 0.00 | $5.96 | — |
| 2024-05-22 | 0.00 | $5.96 | 2400 |
| 2024-05-21 | -17.24 | $5.58 | — |
| 2024-05-20 | -17.24 | $5.58 | — |
| 2024-05-17 | -17.24 | $5.58 | 800 |
| 2024-05-16 | -1.32 | $5.67 | — |
| 2024-05-15 | -1.32 | $5.67 | 600000 |
| 2024-05-14 | 0.00 | $5.68 | 200205 |
| 2024-05-13 | -63.27 | $5.10 | — |
| 2024-05-10 | -63.27 | $5.10 | — |
| 2024-05-09 | -63.27 | $5.10 | 7100 |
| 2024-05-08 | -16.33 | $5.33 | 2901 |
| 2024-05-07 | 0.00 | $5.41 | — |
| 2024-05-06 | 0.00 | $5.41 | — |
| 2024-05-03 | 0.00 | $5.41 | — |
| 2024-05-02 | 0.00 | $5.41 | — |
| 2024-05-01 | 0.00 | $5.41 | — |
| 2024-04-30 | 0.00 | $5.41 | — |
| 2024-04-29 | 0.00 | $5.41 | — |
| 2024-04-26 | 0.00 | $5.41 | 107 |
| 2024-04-25 | -51.85 | $5.18 | — |
| 2024-04-24 | -51.85 | $5.18 | 15800 |
| 2024-04-23 | -51.85 | $5.18 | 8400 |
| 2024-04-22 | -51.85 | $5.18 | 300 |
| 2024-04-19 | -100.00 | $4.92 | 1000 |
| 2024-04-18 | -100.00 | $4.92 | 375500 |
| 2024-04-17 | -100.00 | $4.92 | 1.5M |
| 2024-04-16 | -41.18 | $5.25 | 151100 |
| 2024-04-15 | -94.59 | $5.11 | 750000 |
| 2024-04-12 | -96.72 | $5.11 | 875000 |
| 2024-04-11 | -96.72 | $5.11 | 937500 |
| 2024-04-10 | -96.72 | $5.11 | 200 |
| 2024-04-09 | -62.30 | $5.32 | 3100 |
| 2024-04-08 | -100.00 | $5.09 | 1.5M |
| 2024-04-05 | -97.50 | $5.31 | 1000000 |
| 2024-04-04 | -97.50 | $5.31 | 1500 |
| 2024-04-03 | -80.00 | $5.38 | 501800 |
| 2024-04-02 | -80.00 | $5.38 | 685800 |
| 2024-04-01 | -75.00 | $5.40 | 704 |
| 2024-03-28 | -60.00 | $5.46 | 252700 |
| 2024-03-27 | -60.00 | $5.46 | 1111 |
| 2024-03-26 | -82.50 | $5.37 | 128150 |
| 2024-03-25 | -82.50 | $5.37 | 65875 |
| 2024-03-22 | -82.50 | $5.37 | 3800 |
| 2024-03-21 | -52.83 | $5.42 | 3600 |
| 2024-03-20 | -52.83 | $5.42 | 2500 |
| 2024-03-19 | -52.83 | $5.42 | 7000 |
| 2024-03-18 | -75.47 | $5.30 | 305300 |
| 2024-03-15 | 0.00 | $5.70 | 1950 |
| 2024-03-14 | 0.00 | $5.70 | 1675 |
| 2024-03-13 | -29.63 | $5.54 | 1400 |
| 2024-03-12 | 0.00 | $5.70 | 4000 |
| 2024-03-11 | 0.00 | $5.54 | 22000 |
| 2024-03-08 | 0.00 | $5.53 | 750 |
| 2024-03-07 | 0.00 | $5.53 | 333 |
| 2024-03-06 | -27.78 | $5.42 | 425 |
| 2024-03-05 | -27.78 | $5.42 | 262 |
| 2024-03-04 | -27.78 | $5.42 | 100 |
| 2024-03-01 | -27.78 | $5.42 | 1415 |
| 2024-02-29 | -43.14 | $5.45 | 6600 |
| 2024-02-28 | -50.00 | $5.45 | — |
| 2024-02-27 | -53.23 | $5.45 | 680245 |
| 2024-02-26 | -53.23 | $5.45 | 1.5M |
| 2024-02-23 | -98.39 | $5.17 | — |
| 2024-02-22 | -98.39 | $5.17 | — |
| 2024-02-21 | -98.39 | $5.17 | — |
| 2024-02-20 | -98.39 | $5.17 | — |
| 2024-02-16 | -98.39 | $5.17 | — |
| 2024-02-15 | -98.68 | $5.17 | — |
| 2024-02-14 | -99.05 | $5.17 | 700649 |
| 2024-02-13 | -90.11 | $5.39 | — |
| 2024-02-12 | -90.11 | $5.39 | — |
| 2024-02-09 | -90.63 | $5.39 | 2130 |
| 2024-02-08 | -98.96 | $5.31 | 200 |
| 2024-02-07 | -90.63 | $5.39 | — |
| 2024-02-06 | -90.63 | $5.39 | 1900 |
| 2024-02-05 | -100.00 | $5.43 | — |
| 2024-02-02 | -100.00 | $5.43 | 400 |
| 2024-02-01 | -100.00 | $5.67 | 3600 |
| 2024-01-31 | -100.00 | $5.67 | 1500 |
| 2024-01-30 | -85.71 | $5.78 | 26800 |
| 2024-01-29 | -87.50 | $5.78 | 38400 |
| 2024-01-26 | -88.06 | $5.78 | 100 |
| 2024-01-25 | -100.00 | $5.70 | 44200 |
| 2024-01-24 | -100.00 | $5.70 | 453100 |
| 2024-01-23 | -100.00 | $5.74 | 50000 |
| 2024-01-22 | -100.00 | $5.74 | 419 |
| 2024-01-19 | -100.00 | $5.83 | 400742 |
| 2024-01-18 | -44.44 | $6.21 | 550000 |
| 2024-01-17 | -44.44 | $6.21 | 200000 |
| 2024-01-16 | -44.44 | $6.21 | 101100 |
| 2024-01-12 | -39.02 | $6.21 | 2200 |
| 2024-01-11 | -24.29 | $6.20 | 51650 |
| 2024-01-10 | -24.29 | $6.20 | 100 |
| 2024-01-09 | -24.32 | $6.19 | 100 |
| 2024-01-08 | -25.68 | $6.18 | 2200 |
| 2024-01-05 | -25.68 | $6.18 | 910800 |
| 2024-01-04 | -34.12 | $6.08 | 2200 |
| 2024-01-03 | -30.21 | $6.08 | 802 |
| 2024-01-02 | -14.91 | $6.20 | 35000 |
| 2023-12-29 | -2.24 | $6.34 | 2250 |
| 2023-12-28 | -1.99 | $6.34 | 1500 |
| 2023-12-27 | 0.00 | $6.15 | 2300 |
| 2023-12-26 | 0.00 | $6.15 | 52050 |
| 2023-12-22 | 0.00 | $6.15 | 600 |
| 2023-12-21 | -8.73 | $6.01 | 76925 |
| 2023-12-20 | -8.73 | $6.01 | 3200 |
| 2023-12-19 | 0.00 | $6.10 | 117 |
| 2023-12-18 | 0.00 | $6.07 | 89362 |
| 2023-12-15 | 0.00 | $6.07 | 101800 |
| 2023-12-14 | 0.00 | $6.07 | 2213 |
| 2023-12-13 | 0.00 | $5.80 | 7220 |
| 2023-12-12 | -1.15 | $5.68 | 2200 |
| 2023-12-11 | -0.99 | $5.68 | 2740 |
| 2023-12-08 | 0.00 | $5.69 | 6011 |
| 2023-12-07 | 0.00 | $5.65 | 1.9M |
| 2023-12-06 | 0.00 | $5.65 | 301 |
| 2023-12-05 | -15.53 | $5.42 | 1.6M |
| 2023-12-04 | 0.00 | $5.23 | 812700 |
| 2023-12-01 | -2.04 | $5.03 | 100 |
| 2023-11-30 | -25.35 | $4.86 | 5000 |
| 2023-11-29 | -8.45 | $4.98 | 300 |
| 2023-11-28 | -22.54 | $4.88 | 1.7M |
| 2023-11-27 | -22.54 | $4.88 | 2000 |
| 2023-11-24 | 0.00 | $4.88 | 1.6M |
| 2023-11-22 | 0.00 | $4.88 | 1.6M |
| 2023-11-21 | 0.00 | $4.88 | 1.5M |
| 2023-11-20 | 0.00 | $4.88 | 1.5M |
| 2023-11-17 | 0.00 | $4.88 | 1.7M |
| 2023-11-16 | 0.00 | $4.88 | 1000000 |
| 2023-11-15 | 0.00 | $4.82 | 1.7M |
| 2023-11-14 | 0.00 | $4.82 | 3121 |
| 2023-11-13 | -5.41 | $4.68 | 1.8M |
| 2023-11-10 | -36.36 | $4.68 | 906250 |
| 2023-11-09 | -36.36 | $4.68 | 10300 |
| 2023-11-08 | -60.00 | $4.55 | 2948 |
| 2023-11-07 | -45.45 | $4.63 | 12500 |
| 2023-11-06 | -50.82 | $4.63 | 7150 |
| 2023-11-03 | -50.82 | $4.63 | 100 |
| 2023-11-02 | -100.00 | $4.33 | 4475 |
| 2023-11-01 | -100.00 | $4.33 | 1800 |
| 2023-10-31 | -100.00 | $4.33 | 2750 |
| 2023-10-30 | -100.00 | $4.33 | 3225 |
| 2023-10-27 | -100.00 | $4.33 | 802000 |
| 2023-10-26 | -100.00 | $4.52 | 3700 |
| 2023-10-25 | -100.00 | $4.52 | 96850 |
| 2023-10-24 | -100.00 | $4.52 | 190000 |
| 2023-10-23 | -100.00 | $4.52 | 200 |
| 2023-10-20 | -100.00 | $4.60 | 500000 |
| 2023-10-19 | -100.00 | $4.60 | 330250 |
| 2023-10-18 | -100.00 | $4.60 | 245375 |
| 2023-10-17 | -100.00 | $4.60 | 1033 |
| 2023-10-16 | -81.25 | $4.78 | 200 |
| 2023-10-13 | -53.13 | $4.87 | 7000 |
| 2023-10-12 | -100.00 | $4.72 | 160500 |
| 2023-10-11 | -100.00 | $4.72 | 204 |
| 2023-10-10 | -40.63 | $4.94 | 405 |
| 2023-10-09 | -100.00 | $4.75 | 96050 |
| 2023-10-06 | -100.00 | $4.75 | 63825 |
| 2023-10-05 | -100.00 | $4.75 | 47712 |
| 2023-10-04 | -100.00 | $4.75 | 500 |
| 2023-10-03 | -92.86 | $4.83 | 19117 |
| 2023-10-02 | -100.00 | $4.80 | 31600 |
| 2023-09-29 | -100.00 | $4.80 | 23250 |
| 2023-09-28 | -100.00 | $4.80 | 11920 |
| 2023-09-27 | -79.17 | $5.03 | 14900 |
| 2023-09-26 | -73.08 | $5.03 | — |
| 2023-09-25 | -73.08 | $5.03 | 130505 |
| 2023-09-22 | -69.23 | $5.04 | — |
| 2023-09-21 | -69.23 | $5.04 | — |
| 2023-09-20 | -69.23 | $5.04 | — |
| 2023-09-19 | -56.25 | $5.04 | — |
| 2023-09-18 | -56.25 | $5.04 | 10700 |
| 2023-09-15 | -75.00 | $4.98 | — |
| 2023-09-14 | -75.00 | $4.98 | 3300 |
| 2023-09-13 | -40.54 | $5.07 | 500 |
| 2023-09-12 | -21.62 | $5.14 | — |
| 2023-09-11 | -21.62 | $5.14 | — |
| 2023-09-08 | -21.62 | $5.14 | — |
| 2023-09-07 | -21.62 | $5.14 | 1500 |
| 2023-09-06 | 0.00 | $5.14 | — |
| 2023-09-05 | 0.00 | $5.14 | 2015 |
| 2023-09-01 | 0.00 | $5.07 | — |
| 2023-08-31 | 0.00 | $5.07 | — |
| 2023-08-30 | 0.00 | $5.07 | 5000 |
| 2023-08-29 | -31.25 | $4.96 | — |
| 2023-08-28 | -31.25 | $4.96 | — |
| 2023-08-25 | -50.00 | $4.96 | — |
| 2023-08-24 | -50.00 | $4.96 | — |
| 2023-08-23 | -50.00 | $4.96 | 360500 |
| 2023-08-22 | -77.27 | $4.90 | 504 |
| 2023-08-21 | -77.27 | $4.90 | — |
| 2023-08-18 | -77.27 | $4.90 | — |
| 2023-08-17 | -77.27 | $4.90 | 4000 |
| 2023-08-16 | -100.00 | $4.85 | 1000 |
| 2023-08-15 | -78.26 | $4.90 | 120 |
| 2023-08-14 | -100.00 | $4.85 | — |
| 2023-08-11 | -100.00 | $4.85 | 5200 |
| 2023-08-10 | -73.68 | $5.00 | 7000 |
| 2023-08-09 | -93.59 | $5.00 | 6500 |
| 2023-08-08 | -93.59 | $5.00 | 6000 |
| 2023-08-07 | -93.59 | $5.00 | 9450 |
| 2023-08-04 | -93.59 | $5.00 | 11175 |
| 2023-08-03 | -93.59 | $5.00 | 12900 |
| 2023-08-02 | -93.59 | $5.00 | 100 |
| 2023-08-01 | -93.59 | $5.00 | 1138 |
| 2023-07-31 | -84.62 | $5.07 | 2150 |
| 2023-07-28 | -84.62 | $5.07 | 3175 |
| 2023-07-27 | -84.62 | $5.07 | 3687 |
| 2023-07-26 | -84.62 | $5.07 | 3943 |
| 2023-07-25 | -84.62 | $5.07 | 4071 |
| 2023-07-24 | -84.62 | $5.07 | 4200 |
| 2023-07-21 | -84.62 | $5.07 | 102300 |
| 2023-07-20 | -84.62 | $5.07 | 900 |
| 2023-07-19 | -83.33 | $5.08 | 433 |
| 2023-07-18 | -100.00 | $4.95 | 200400 |
| 2023-07-17 | -100.00 | $4.95 | 2000 |
| 2023-07-14 | -100.00 | $5.14 | 4719 |
| 2023-07-13 | 0.00 | $5.73 | 500100 |
| 2023-07-12 | 0.00 | $5.73 | 200 |
| 2023-07-11 | 0.00 | $5.43 | 1200 |
| 2023-07-10 | -57.14 | $5.30 | 256000 |
| 2023-07-07 | -54.55 | $5.30 | 1.5M |
| 2023-07-06 | -44.44 | $5.30 | 600 |
| 2023-07-05 | 0.00 | $5.42 | 249 |
| 2023-07-03 | -8.00 | $5.38 | 133950 |
| 2023-06-30 | -6.90 | $5.38 | 2100 |
| 2023-06-29 | -11.11 | $5.35 | 3745 |
| 2023-06-28 | -62.96 | $5.21 | 11900 |
| 2023-06-27 | -62.96 | $5.21 | 10450 |
| 2023-06-26 | -62.96 | $5.21 | 9725 |
| 2023-06-23 | -62.96 | $5.21 | 9362 |
| 2023-06-22 | -62.96 | $5.21 | 9181 |
| 2023-06-21 | -62.96 | $5.21 | 16000 |
| 2023-06-20 | -25.93 | $5.31 | 6124 |
| 2023-06-16 | -48.15 | $5.25 | 9090 |
| 2023-06-15 | -48.15 | $5.25 | 3200 |
| 2023-06-14 | -20.83 | $5.30 | 9000 |
| 2023-06-13 | -20.83 | $5.30 | 1230 |
| 2023-06-12 | -41.67 | $5.25 | 31350 |
| 2023-06-09 | -41.67 | $5.25 | 504044 |
| 2023-06-08 | -62.50 | $5.20 | 21100 |
| 2023-06-07 | -85.19 | $5.15 | 11200 |
| 2023-06-06 | -29.63 | $5.30 | 2421 |
| 2023-06-05 | -78.57 | $5.20 | 747 |
| 2023-06-02 | -100.00 | $5.11 | 53700 |
| 2023-06-01 | -100.00 | $5.11 | 2300 |
| 2023-05-31 | -100.00 | $5.11 | 103650 |
| 2023-05-30 | -100.00 | $5.11 | 154325 |
| 2023-05-26 | -100.00 | $5.11 | 205000 |
| 2023-05-25 | -100.00 | $5.11 | 618 |
| 2023-05-24 | -100.00 | $5.12 | 100 |
| 2023-05-23 | -51.43 | $5.35 | 105400 |
| 2023-05-22 | -51.43 | $5.35 | 813 |
| 2023-05-19 | -100.00 | $5.18 | 5800 |
| 2023-05-18 | -100.00 | $5.18 | — |
| 2023-05-17 | -100.00 | $5.18 | — |
| 2023-05-16 | -100.00 | $5.18 | — |
| 2023-05-15 | -100.00 | $5.18 | 469300 |
| 2023-05-12 | -100.00 | $5.18 | 701050 |
| 2023-05-11 | -100.00 | $5.18 | 243 |
| 2023-05-10 | -82.54 | $5.38 | 816925 |
| 2023-05-09 | -82.54 | $5.38 | 14600 |
| 2023-05-08 | -58.73 | $5.53 | 5200 |
| 2023-05-05 | -63.49 | $5.50 | 874862 |
| 2023-05-04 | -63.49 | $5.50 | 903831 |
| 2023-05-03 | -63.49 | $5.50 | 932800 |
| 2023-05-02 | -63.49 | $5.50 | 59300 |
| 2023-05-01 | -63.49 | $5.50 | 4115 |
| 2023-04-28 | -79.37 | $5.40 | 36600 |
| 2023-04-27 | -79.37 | $5.40 | 990119 |
| 2023-04-26 | -100.00 | $5.32 | 6200 |
| 2023-04-25 | -100.00 | $5.32 | 11300 |
| 2023-04-24 | -100.00 | $5.32 | 13850 |
| 2023-04-21 | -100.00 | $5.32 | 16400 |
| 2023-04-20 | -100.00 | $5.32 | 2231 |
| 2023-04-19 | -32.69 | $5.73 | 136200 |
| 2023-04-18 | -32.69 | $5.73 | 1000 |
| 2023-04-17 | 0.00 | $5.90 | 196100 |
| 2023-04-14 | 0.00 | $5.90 | 256000 |
| 2023-04-13 | 0.00 | $5.90 | — |
| 2023-04-12 | 0.00 | $5.90 | 228000 |
| 2023-04-11 | 0.00 | $5.90 | 4100 |
| 2023-04-10 | -1.79 | $5.89 | 214000 |
| 2023-04-06 | -1.79 | $5.89 | 343 |
| 2023-04-05 | -19.64 | $5.79 | 315346 |
| 2023-04-04 | -8.70 | $5.55 | 207000 |
| 2023-04-03 | -8.70 | $5.55 | 203500 |
| 2023-03-31 | -8.70 | $5.55 | 201750 |
| 2023-03-30 | -8.70 | $5.55 | 200000 |
| 2023-03-29 | -8.70 | $5.55 | 1000 |
| 2023-03-28 | -82.61 | $5.38 | 149000 |
| 2023-03-27 | -83.33 | $5.38 | 98000 |
| 2023-03-24 | -86.67 | $5.38 | 1.5M |
| 2023-03-23 | -86.67 | $5.38 | 2700 |
| 2023-03-22 | -76.67 | $5.41 | 751600 |
| 2023-03-21 | -81.08 | $5.41 | 214100 |
| 2023-03-20 | -100.00 | $5.34 | 1400 |
| 2023-03-17 | -68.57 | $5.57 | 377400 |
| 2023-03-16 | -68.57 | $5.57 | 3200 |
| 2023-03-15 | -68.57 | $5.57 | 4500 |
| 2023-03-14 | -68.57 | $5.57 | 5150 |
| 2023-03-13 | -68.57 | $5.57 | 5475 |
| 2023-03-10 | -68.57 | $5.57 | 5637 |
| 2023-03-09 | -68.57 | $5.57 | 5718 |
| 2023-03-08 | -68.57 | $5.57 | 3400 |
| 2023-03-07 | -100.00 | $5.46 | 5800 |
| 2023-03-06 | -100.00 | $5.46 | 19000 |
| 2023-03-03 | -100.00 | $5.46 | 32200 |
| 2023-03-02 | -100.00 | $5.46 | 13900 |
| 2023-03-01 | -100.00 | $5.46 | 415 |
| 2023-02-28 | -86.49 | $5.58 | 200 |
| 2023-02-27 | -81.08 | $5.60 | 992900 |
| 2023-02-24 | -100.00 | $5.53 | 2718 |
| 2023-02-23 | -100.00 | $5.56 | 800 |
| 2023-02-22 | -67.86 | $5.71 | 9250 |
| 2023-02-21 | -67.86 | $5.71 | 1.5M |
| 2023-02-17 | -32.14 | $5.81 | 6925 |
| 2023-02-16 | -30.00 | $5.81 | 4600 |
| 2023-02-15 | -73.75 | $5.81 | 2.0M |
| 2023-02-14 | -73.75 | $5.81 | 1100 |
| 2023-02-13 | -75.00 | $5.80 | 1.1M |
| 2023-02-10 | -75.00 | $5.80 | 803 |
| 2023-02-09 | -97.50 | $5.62 | 612500 |
| 2023-02-08 | -97.50 | $5.62 | 381250 |
| 2023-02-07 | -97.50 | $5.62 | 100 |
| 2023-02-06 | -62.50 | $5.90 | 150000 |
| 2023-02-03 | -62.50 | $5.90 | 1.1M |
| 2023-02-02 | -62.50 | $5.90 | 1.5M |
| 2023-02-01 | -62.50 | $5.90 | 110 |
| 2023-01-31 | -72.50 | $5.82 | 200 |
| 2023-01-30 | -71.25 | $5.83 | 1.8M |
| 2023-01-27 | -71.25 | $5.83 | 2.0M |
| 2023-01-26 | -71.25 | $5.83 | 1.9M |
| 2023-01-25 | -71.25 | $5.83 | 1.7M |
| 2023-01-24 | -71.25 | $5.83 | 4600 |
| 2023-01-23 | -71.25 | $5.83 | 202626 |
| 2023-01-20 | -100.00 | $5.60 | 100 |
| 2023-01-19 | 0.00 | $6.40 | 812300 |
| 2023-01-18 | 0.00 | $6.40 | 1.2M |
| 2023-01-17 | 0.00 | $6.40 | 1.4M |
| 2023-01-13 | 0.00 | $6.40 | 1.6M |
| 2023-01-12 | -9.09 | $6.40 | 1.1M |
| 2023-01-11 | -50.65 | $6.08 | 8000 |
| 2023-01-10 | -37.66 | $6.18 | 1.2M |
| 2023-01-09 | -37.66 | $6.18 | 179000 |
| 2023-01-06 | -81.82 | $5.84 | 967500 |
| 2023-01-05 | -81.82 | $5.84 | 750000 |
| 2023-01-04 | -81.82 | $5.84 | 1.6M |
| 2023-01-03 | -81.82 | $5.84 | 2.0M |
| 2022-12-30 | -81.82 | $5.84 | 500 |
| 2022-12-29 | -70.13 | $5.93 | 857600 |
| 2022-12-28 | -81.82 | $5.84 | 934328 |
| 2022-12-27 | -94.81 | $5.74 | 1.0M |
| 2022-12-23 | -94.81 | $5.74 | 1800 |
| 2022-12-22 | -94.81 | $5.74 | 310550 |
| 2022-12-21 | -94.81 | $5.74 | 10336 |
| 2022-12-20 | -100.00 | $5.77 | 619300 |
| 2022-12-19 | -100.00 | $5.77 | 315950 |
| 2022-12-16 | -100.00 | $5.77 | 500600 |
| 2022-12-15 | -100.00 | $6.20 | 100 |
| 2022-12-14 | 0.00 | $6.47 | 12600 |
| 2022-12-13 | 0.00 | $6.47 | 700000 |
| 2022-12-12 | 0.00 | $6.47 | 500000 |
| 2022-12-09 | 0.00 | $6.47 | 400000 |
| 2022-12-08 | 0.00 | $6.47 | 2000 |
| 2022-12-07 | 0.00 | $6.47 | 501000 |
| 2022-12-06 | 0.00 | $6.47 | 1000000 |
| 2022-12-05 | 0.00 | $6.47 | 1000000 |
| 2022-12-02 | 0.00 | $6.47 | 716600 |
| 2022-12-01 | 0.00 | $6.47 | 9200 |
| 2022-11-30 | 0.00 | $6.30 | 14740 |
| 2022-11-29 | 0.00 | $6.20 | 574900 |
| 2022-11-28 | 0.00 | $6.20 | 504050 |
| 2022-11-25 | 0.00 | $6.20 | 468625 |
| 2022-11-23 | 0.00 | $6.20 | 433200 |
| 2022-11-22 | 0.00 | $6.20 | 251050 |
| 2022-11-21 | 0.00 | $6.20 | 159975 |
| 2022-11-18 | 0.00 | $6.20 | 68900 |
| 2022-11-17 | -31.25 | $6.20 | 3700 |
| 2022-11-16 | -31.25 | $6.20 | 703100 |
| 2022-11-15 | -31.25 | $6.20 | 1631 |
| 2022-11-14 | -36.61 | $6.14 | 15040 |
| 2022-11-11 | -66.96 | $5.80 | 500000 |
| 2022-11-10 | -66.96 | $5.80 | 344 |
| 2022-11-09 | -90.18 | $5.54 | 3716 |
| 2022-11-08 | -90.18 | $5.54 | 47400 |
| 2022-11-07 | -78.57 | $5.67 | 1.0M |
| 2022-11-04 | -100.00 | $5.43 | 620700 |
| 2022-11-03 | -96.30 | $5.51 | 496700 |
| 2022-11-02 | -96.30 | $5.51 | 17200 |
| 2022-11-01 | -96.30 | $5.51 | 1.2M |
| 2022-10-31 | -96.30 | $5.51 | 1.2M |
| 2022-10-28 | -96.30 | $5.51 | 1.2M |
| 2022-10-27 | -96.30 | $5.51 | 1.2M |
| 2022-10-26 | -96.30 | $5.51 | 648050 |
| 2022-10-25 | -96.30 | $5.51 | 554400 |
| 2022-10-24 | -93.52 | $5.54 | 4.2M |
| 2022-10-21 | 0.00 | $6.55 | 111300 |
| 2022-10-20 | 0.00 | $6.55 | 306800 |
| 2022-10-19 | -22.22 | $6.55 | 700 |
| 2022-10-18 | -22.22 | $6.55 | 4109 |
| 2022-10-17 | -68.69 | $6.09 | 10200 |
| 2022-10-14 | -68.69 | $6.09 | 519900 |
| 2022-10-13 | -68.69 | $6.09 | 2.0M |
| 2022-10-12 | -67.00 | $6.11 | 22300 |
| 2022-10-11 | -75.93 | $6.17 | 262800 |
| 2022-10-10 | -75.93 | $6.17 | 5700 |
| 2022-10-07 | -75.93 | $6.17 | 240544 |
| 2022-10-06 | -68.52 | $6.29 | 20400 |
| 2022-10-05 | -83.33 | $6.05 | 13150 |
| 2022-10-04 | -83.33 | $6.05 | 20600 |
| 2022-10-03 | -83.33 | $6.05 | 520000 |
| 2022-09-30 | -95.68 | $5.85 | 750900 |
| 2022-09-29 | -100.00 | $5.78 | 517419 |
| 2022-09-28 | -87.21 | $6.02 | 624700 |
| 2022-09-27 | -100.00 | $5.80 | 1210 |
| 2022-09-26 | -100.00 | $6.02 | 22850 |
| 2022-09-23 | -100.00 | $6.02 | 503900 |
| 2022-09-22 | -100.00 | $6.77 | 25100 |
| 2022-09-21 | -100.00 | $6.77 | 179050 |
| 2022-09-20 | -100.00 | $6.77 | 256025 |
| 2022-09-19 | -100.00 | $6.77 | 333000 |
| 2022-09-16 | -100.00 | $6.77 | 333100 |
| 2022-09-15 | -100.00 | $6.78 | 100 |
| 2022-09-14 | -44.74 | $7.40 | 246700 |
| 2022-09-13 | -44.74 | $7.40 | 128450 |
| 2022-09-12 | -44.74 | $7.40 | 6000 |
| 2022-09-09 | -100.00 | $7.19 | 10200 |
| 2022-09-08 | -100.00 | $7.19 | 911235 |
| 2022-09-07 | -100.00 | $7.20 | 500000 |
| 2022-09-06 | -100.00 | $7.23 | 350110 |
| 2022-09-02 | -74.29 | $7.35 | 500000 |
| 2022-09-01 | -25.71 | $7.52 | 16800 |
| 2022-08-31 | -25.71 | $7.52 | 369400 |
| 2022-08-30 | -45.71 | $7.45 | 4100 |
| 2022-08-29 | -45.71 | $7.45 | 137050 |
| 2022-08-26 | -45.71 | $7.45 | 203525 |
| 2022-08-25 | -45.71 | $7.45 | 5000 |
| 2022-08-24 | -77.14 | $7.34 | 8944 |
| 2022-08-23 | -100.00 | $7.26 | 309 |
| 2022-08-22 | -25.81 | $7.53 | 236762 |
| 2022-08-19 | -25.81 | $7.53 | 253381 |
| 2022-08-18 | -25.81 | $7.53 | 270000 |
| 2022-08-17 | -12.70 | $7.53 | 10700 |
| 2022-08-16 | -7.94 | $7.56 | 137350 |
| 2022-08-15 | -7.94 | $7.56 | 220 |
| 2022-08-12 | 0.00 | $7.61 | 4700 |
| 2022-08-11 | 0.00 | $7.61 | 5100 |
| 2022-08-10 | 0.00 | $7.61 | 100 |
| 2022-08-09 | 0.00 | $7.61 | 5300 |
| 2022-08-08 | 0.00 | $7.61 | 5400 |
| 2022-08-05 | 0.00 | $7.61 | 500100 |
| 2022-08-04 | 0.00 | $7.55 | 5500 |
| 2022-08-03 | 0.00 | $7.55 | 4209 |
| 2022-08-02 | -37.25 | $7.30 | 5800 |
| 2022-08-01 | -37.25 | $7.30 | 5950 |
| 2022-07-29 | -37.25 | $7.30 | 6100 |
| 2022-07-28 | -37.25 | $7.30 | 450000 |
| 2022-07-27 | -37.25 | $7.30 | 225900 |
| 2022-07-26 | -37.25 | $7.30 | 1800 |
| 2022-07-25 | -37.25 | $7.30 | 950 |
| 2022-07-22 | -37.25 | $7.30 | 75047 |
| 2022-07-21 | -100.00 | $6.98 | 525 |
| 2022-07-20 | -100.00 | $6.98 | 100 |
| 2022-07-19 | -100.00 | $6.98 | 1400 |
| 2022-07-18 | -100.00 | $6.98 | 9850 |
| 2022-07-15 | -100.00 | $6.98 | 22339 |
| 2022-07-14 | 0.00 | $7.49 | 18300 |
| 2022-07-13 | 0.00 | $7.49 | 7400 |
| 2022-07-12 | -12.50 | $7.47 | 5437 |
| 2022-07-11 | -81.08 | $7.40 | 11250 |
| 2022-07-08 | -92.39 | $7.40 | 7725 |
| 2022-07-07 | -92.39 | $7.40 | 5962 |
| 2022-07-06 | -92.39 | $7.40 | 500 |
| 2022-07-05 | -92.39 | $7.40 | 4200 |
| 2022-07-01 | -92.39 | $7.40 | 3100 |
| 2022-06-30 | -92.39 | $7.40 | 400 |
| 2022-06-29 | -100.00 | $7.33 | 2700 |
| 2022-06-28 | -100.00 | $7.33 | 9500 |
| 2022-06-27 | -100.00 | $7.33 | 12300 |
| 2022-06-24 | -100.00 | $7.33 | 381150 |
| 2022-06-23 | -100.00 | $7.33 | 750000 |
| 2022-06-22 | -100.00 | $7.33 | 17400 |
| 2022-06-21 | -100.00 | $7.33 | 38000 |
| 2022-06-17 | -100.00 | $7.33 | 48300 |
| 2022-06-16 | -100.00 | $7.33 | 2000 |
| 2022-06-15 | -95.00 | $7.49 | 58600 |
| 2022-06-14 | -95.00 | $7.49 | 290400 |
| 2022-06-13 | -95.00 | $7.49 | 406300 |
| 2022-06-10 | -95.00 | $7.49 | 2.0M |
| 2022-06-09 | 0.00 | $8.25 | 100 |
| 2022-06-08 | 0.00 | $8.24 | 650700 |
| 2022-06-07 | -100.00 | $7.66 | 522200 |
| 2022-06-06 | -100.00 | $7.66 | 586100 |
| 2022-06-03 | -100.00 | $7.66 | 650000 |
| 2022-06-02 | -100.00 | $7.66 | 350000 |
| 2022-06-01 | -100.00 | $7.66 | 334100 |
| 2022-05-31 | -100.00 | $7.66 | 326150 |
| 2022-05-27 | -100.00 | $7.66 | 318200 |
| 2022-05-26 | -100.00 | $7.66 | 25000 |
| 2022-05-25 | -100.00 | $7.66 | 725000 |
| 2022-05-24 | -100.00 | $7.66 | 22000 |
| 2022-05-23 | -100.00 | $7.66 | 31300 |
| 2022-05-20 | -100.00 | $7.66 | 46700 |
| 2022-05-19 | -100.00 | $7.66 | 31000 |
| 2022-05-18 | -100.00 | $7.66 | 1.1M |
| 2022-05-17 | -100.00 | $7.66 | 3200 |
| 2022-05-16 | -100.00 | $7.66 | 400000 |
| 2022-05-13 | -100.00 | $7.66 | 1031 |
| 2022-05-12 | -100.00 | $7.70 | 228450 |
| 2022-05-11 | -100.00 | $7.70 | 15245 |
| 2022-05-10 | -100.00 | $7.72 | 150100 |
| 2022-05-09 | -97.45 | $7.79 | 56900 |
| 2022-05-06 | -97.45 | $7.79 | 31333 |
| 2022-05-05 | -100.00 | $8.53 | 500000 |
| 2022-05-04 | -100.00 | $8.53 | 3.0M |
| 2022-05-03 | -100.00 | $8.53 | 47600 |
| 2022-05-02 | -100.00 | $8.53 | 155300 |
| 2022-04-29 | -100.00 | $8.53 | 80600 |
| 2022-04-28 | -100.00 | $8.53 | 43250 |
| 2022-04-27 | -100.00 | $8.53 | 24575 |
| 2022-04-26 | -100.00 | $8.53 | 15237 |
| 2022-04-25 | -100.00 | $8.53 | 5900 |
| 2022-04-22 | -100.00 | $8.53 | 377836 |
| 2022-04-21 | -91.74 | $8.70 | 66921 |
| 2022-04-20 | -89.91 | $8.72 | 67021 |
| 2022-04-19 | -100.00 | $8.61 | 21300 |
| 2022-04-18 | -100.00 | $8.85 | 400 |
| 2022-04-14 | 0.00 | $9.70 | 23500 |
| 2022-04-13 | 0.00 | $9.70 | 49300 |
| 2022-04-12 | 0.00 | $9.70 | 7600 |
| 2022-04-11 | 0.00 | $9.70 | 150000 |
| 2022-04-08 | 0.00 | $9.70 | 175100 |
| 2022-04-07 | 0.00 | $9.60 | 350000 |
| 2022-04-06 | 0.00 | $9.60 | 550000 |
| 2022-04-05 | 0.00 | $9.60 | 402423 |
| 2022-04-04 | -5.29 | $9.47 | 37544 |
| 2022-04-01 | 0.00 | $9.56 | 1.2M |
| 2022-03-31 | -8.28 | $9.25 | 154800 |
| 2022-03-30 | -7.64 | $9.26 | 600 |
| 2022-03-29 | -7.23 | $9.26 | 800 |
| 2022-03-28 | -3.27 | $9.20 | 300 |
| 2022-03-25 | -34.62 | $9.08 | 2.3M |
| 2022-03-24 | -34.62 | $9.08 | 1.1M |
| 2022-03-23 | -36.97 | $9.05 | 210 |
| 2022-03-22 | -45.04 | $9.05 | 300 |
| 2022-03-21 | -45.04 | $9.05 | 2150 |
| 2022-03-18 | -45.04 | $9.05 | 4000 |
| 2022-03-17 | -53.50 | $9.05 | 100 |
| 2022-03-16 | -69.72 | $8.68 | 20700 |
| 2022-03-15 | -77.75 | $8.77 | 239600 |
| 2022-03-14 | -78.74 | $8.77 | 400000 |
| 2022-03-11 | -85.22 | $8.45 | 475200 |
| 2022-03-10 | -85.22 | $8.45 | 800437 |
| 2022-03-09 | -85.43 | $8.44 | 921232 |
| 2022-03-08 | -97.17 | $7.86 | 318840 |
| 2022-03-07 | -98.18 | $7.81 | 2812 |
| 2022-03-04 | -90.89 | $8.17 | 3421 |
| 2022-03-03 | -91.90 | $8.12 | 106200 |
| 2022-03-02 | -89.47 | $8.24 | 201400 |
| 2022-03-01 | -92.33 | $9.05 | 1.7M |
| 2022-02-28 | -83.38 | $9.80 | 330000 |
| 2022-02-25 | -83.38 | $9.80 | 350100 |
| 2022-02-24 | -82.51 | $9.83 | 5625 |
| 2022-02-23 | -100.00 | $10.14 | 205500 |
| 2022-02-22 | -100.00 | $10.14 | 248100 |
| 2022-02-18 | -100.00 | $10.14 | 730200 |
| 2022-02-17 | -99.57 | $10.35 | 1.6M |
| 2022-02-16 | -91.71 | $10.89 | 1.2M |
| 2022-02-15 | -11.40 | $12.44 | 300 |
| 2022-02-14 | 0.00 | $12.66 | 183950 |
| 2022-02-11 | 0.00 | $12.66 | 119800 |
| 2022-02-10 | 0.00 | $12.66 | 159900 |
| 2022-02-09 | 0.00 | $12.66 | 179950 |
| 2022-02-08 | 0.00 | $12.66 | 2001 |
| 2022-02-07 | -11.24 | $12.23 | 200000 |
| 2022-02-04 | -11.24 | $12.23 | 1000000 |
| 2022-02-03 | -11.24 | $12.23 | 501500 |
| 2022-02-02 | -11.24 | $12.23 | 3000 |
| 2022-02-01 | -11.24 | $12.23 | 200300 |
| 2022-01-31 | -1.23 | $12.34 | 211108 |
| 2022-01-28 | -2.31 | $12.00 | 3837 |
| 2022-01-27 | -6.15 | $11.95 | 642 |
| 2022-01-26 | 0.00 | $11.82 | 3300 |
| 2022-01-25 | -11.00 | $11.62 | 1.1M |
| 2022-01-24 | -75.44 | $10.73 | 201800 |
| 2022-01-21 | -7.89 | $11.50 | 58000 |
| 2022-01-20 | -7.89 | $11.50 | 70900 |
| 2022-01-19 | -14.91 | $11.42 | 129000 |
| 2022-01-18 | -14.91 | $11.42 | 9500 |
| 2022-01-14 | -11.40 | $11.46 | 173900 |
| 2022-01-13 | -20.00 | $11.09 | 164500 |
| 2022-01-12 | -20.00 | $11.09 | 200000 |
| 2022-01-11 | -17.98 | $11.09 | 172300 |
| 2022-01-10 | -17.98 | $11.09 | 148500 |
| 2022-01-07 | -17.98 | $11.09 | 128200 |
| 2022-01-06 | -22.52 | $11.00 | 75950 |
| 2022-01-05 | -22.52 | $11.00 | 176201 |
| 2022-01-04 | -18.02 | $11.05 | 130108 |
| 2022-01-03 | -3.96 | $11.11 | 13509 |
| 2021-12-31 | 0.00 | $11.15 | 39675 |
| 2021-12-30 | 0.00 | $11.15 | 21537 |
| 2021-12-29 | 0.00 | $11.15 | 12468 |
| 2021-12-28 | 0.00 | $11.15 | 100 |
| 2021-12-27 | -31.25 | $10.45 | 7934 |
| 2021-12-23 | -31.25 | $10.45 | 3400 |
| 2021-12-22 | -31.25 | $10.45 | 1300 |
| 2021-12-21 | -31.25 | $10.45 | 800 |
| 2021-12-20 | 0.00 | $10.65 | 97500 |
| 2021-12-17 | -23.81 | $10.65 | 193700 |
| 2021-12-16 | -23.81 | $10.65 | 4306 |
| 2021-12-15 | -57.69 | $10.45 | 215700 |
| 2021-12-14 | -66.35 | $10.36 | 64400 |
| 2021-12-13 | -50.00 | $10.53 | 6500 |
| 2021-12-10 | -50.00 | $10.53 | 4815 |
| 2021-12-09 | -65.38 | $10.37 | 2400 |
| 2021-12-08 | -69.23 | $10.33 | 400 |
| 2021-12-07 | -66.35 | $10.36 | 164900 |
| 2021-12-06 | -66.35 | $10.36 | 300 |
| 2021-12-03 | -100.00 | $10.01 | 345600 |
| 2021-12-02 | -97.67 | $10.21 | 613600 |
| 2021-12-01 | -97.67 | $10.21 | 545100 |
| 2021-11-30 | -83.72 | $10.33 | 380000 |
| 2021-11-29 | -83.72 | $10.33 | 800 |
| 2021-11-26 | -63.95 | $10.50 | — |
| 2021-11-24 | -64.37 | $10.50 | 421342 |
| 2021-11-23 | -100.00 | $10.19 | 761000 |
| 2021-11-22 | -100.00 | $10.28 | 8102 |
| 2021-11-19 | -58.93 | $10.85 | — |
| 2021-11-18 | -80.51 | $10.85 | 314833 |
| 2021-11-17 | -64.41 | $11.04 | 540 |
| 2021-11-16 | -64.41 | $11.04 | — |
| 2021-11-15 | -69.57 | $11.04 | — |
| 2021-11-12 | -69.57 | $11.04 | — |
| 2021-11-11 | -69.57 | $11.04 | — |
| 2021-11-10 | -69.57 | $11.04 | 848 |
| 2021-11-09 | -72.46 | $11.00 | — |
| 2021-11-08 | -72.46 | $11.00 | — |
| 2021-11-05 | -72.46 | $11.00 | 200623 |
| 2021-11-04 | -87.68 | $10.79 | 1500 |
| 2021-11-03 | -81.16 | $10.88 | 10220 |
| 2021-11-02 | -100.00 | $10.62 | 748 |
| 2021-11-01 | -94.59 | $10.95 | 4000 |
| 2021-10-29 | -100.00 | $10.95 | — |
| 2021-10-28 | -100.00 | $10.95 | 26418 |
| 2021-10-27 | -100.00 | $11.00 | 200 |
| 2021-10-26 | -90.00 | $11.10 | 2100 |
| 2021-10-25 | -85.00 | $11.15 | 800 |
| 2021-10-22 | -20.00 | $11.80 | — |
| 2021-10-21 | -20.00 | $11.80 | — |
| 2021-10-20 | -20.00 | $11.80 | 2020 |
| 2021-10-19 | -30.10 | $11.69 | 108519 |
| 2021-10-18 | -1.30 | $11.73 | — |
| 2021-10-15 | -1.30 | $11.73 | — |
| 2021-10-14 | -1.30 | $11.73 | 14000 |
| 2021-10-13 | -9.52 | $11.73 | 152900 |
| 2021-10-12 | -9.52 | $11.73 | 602 |
| 2021-10-11 | -52.38 | $11.37 | 251450 |
| 2021-10-08 | -52.38 | $11.37 | 350000 |
| 2021-10-07 | -52.38 | $11.37 | 162800 |
| 2021-10-06 | -59.60 | $11.37 | 131202 |
| 2021-10-05 | -52.68 | $11.50 | 160900 |
| 2021-10-04 | -52.68 | $11.50 | 700 |
| 2021-10-01 | -69.64 | $11.31 | 36100 |
| 2021-09-30 | -69.64 | $11.31 | 500844 |
| 2021-09-29 | -36.89 | $11.74 | 5200 |
| 2021-09-28 | -36.89 | $11.74 | 127600 |
| 2021-09-27 | -36.89 | $11.74 | 249308 |
| 2021-09-24 | -59.84 | $11.46 | 250000 |
| 2021-09-23 | -59.84 | $11.46 | 800218 |
| 2021-09-22 | -100.00 | $10.97 | 900100 |
| 2021-09-21 | -100.00 | $10.97 | 1.7M |
| 2021-09-20 | -89.77 | $11.40 | 700050 |
| 2021-09-17 | -87.78 | $11.40 | 803 |
| 2021-09-16 | -35.85 | $11.81 | 300 |
| 2021-09-15 | -50.94 | $11.65 | 600025 |
| 2021-09-14 | -50.94 | $11.65 | 500000 |
| 2021-09-13 | -50.94 | $11.65 | 2.4M |
| 2021-09-10 | -50.94 | $11.65 | 197600 |
| 2021-09-09 | -21.70 | $11.96 | 4149 |
| 2021-09-08 | -9.43 | $12.09 | 1.2M |
| 2021-09-07 | -9.43 | $12.09 | 109 |
| 2021-09-03 | -24.53 | $11.93 | 100 |
| 2021-09-02 | -24.53 | $11.93 | 300 |
| 2021-09-01 | 0.00 | $12.19 | 145 |
| 2021-08-31 | -4.11 | $11.83 | 450 |
| 2021-08-30 | -14.63 | $11.83 | 800 |
| 2021-08-27 | -14.63 | $11.83 | — |
| 2021-08-26 | -14.63 | $11.83 | 50450 |
| 2021-08-25 | -14.63 | $11.83 | 780400 |
| 2021-08-24 | -78.05 | $11.31 | 75275 |
| 2021-08-23 | -78.05 | $11.31 | 804 |
| 2021-08-20 | -80.49 | $11.29 | 1803 |
| 2021-08-19 | -100.00 | $11.13 | 83821 |
| 2021-08-18 | -16.25 | $11.82 | 600 |
| 2021-08-17 | -40.00 | $11.65 | 87687 |
| 2021-08-16 | -40.00 | $11.65 | 3800 |
| 2021-08-13 | -53.33 | $11.55 | 93893 |
| 2021-08-12 | -57.32 | $11.55 | 700 |
| 2021-08-11 | -90.29 | $11.40 | 133 |
| 2021-08-10 | -90.29 | $11.40 | 96996 |
| 2021-08-09 | -90.29 | $11.40 | 201600 |
| 2021-08-06 | -86.08 | $11.59 | 102700 |
| 2021-08-05 | -87.11 | $11.57 | 2200 |
| 2021-08-04 | -85.05 | $11.61 | 400000 |
| 2021-08-03 | -72.68 | $11.85 | 405600 |
| 2021-08-02 | -100.00 | $11.32 | 68600 |
| 2021-07-30 | -91.71 | $11.60 | 100100 |
| 2021-07-29 | -91.71 | $11.60 | 240801 |
| 2021-07-28 | -74.59 | $11.91 | 895100 |
| 2021-07-27 | -74.59 | $11.91 | 1.7M |
| 2021-07-26 | -74.59 | $11.91 | 400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.94
2026-07-23
Close Price
$9.40
Vol: 4300Average Directional Index - Detailed Analysis
Minimum
9.65
Average
24.49
Maximum
47.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.94 | $9.40 | 4300 |
| 2026-07-22 | 36.75 | $9.40 | 1.3M |
| 2026-07-21 | 35.50 | $9.91 | 4300 |
| 2026-07-20 | 34.58 | $9.91 | 4300 |
| 2026-07-17 | 33.60 | $9.91 | 1000000 |
| 2026-07-16 | 32.58 | $9.90 | — |
| 2026-07-15 | 31.47 | $9.90 | 3.9M |
| 2026-07-14 | 30.31 | $10.95 | 4300 |
| 2026-07-13 | 30.14 | $10.95 | 4300 |
| 2026-07-10 | 29.96 | $10.95 | 9719 |
| 2026-07-09 | 29.78 | $11.20 | 4300 |
| 2026-07-08 | 29.92 | $10.91 | 4300 |
| 2026-07-07 | 29.27 | $10.91 | — |
| 2026-07-06 | 28.59 | $10.91 | 4300 |
| 2026-07-02 | 27.87 | $10.91 | 4300 |
| 2026-07-01 | 27.12 | $10.91 | 4300 |
| 2026-06-30 | 26.32 | $10.91 | 4300 |
| 2026-06-29 | 25.48 | $10.91 | 4300 |
| 2026-06-26 | 24.60 | $10.91 | 41525 |
| 2026-06-25 | 23.67 | $11.42 | 4300 |
| 2026-06-24 | 23.19 | $11.42 | 4300 |
| 2026-06-23 | 22.68 | $11.42 | 18700 |
| 2026-06-22 | 22.14 | $11.46 | 200 |
| 2026-06-18 | 21.73 | $11.46 | 1.2M |
| 2026-06-17 | 21.29 | $12.70 | 200 |
| 2026-06-16 | 22.28 | $12.70 | 200 |
| 2026-06-15 | 23.32 | $12.70 | 400 |
| 2026-06-12 | 24.41 | $12.23 | 300 |
| 2026-06-11 | 24.91 | $12.61 | 200 |
| 2026-06-10 | 26.16 | $12.61 | — |
| 2026-06-09 | 27.47 | $12.61 | — |
| 2026-06-08 | 28.84 | $12.61 | 500 |
| 2026-06-05 | 30.29 | $12.80 | 200 |
| 2026-06-04 | 31.60 | $12.80 | 700 |
| 2026-06-03 | 32.97 | $13.60 | 532500 |
| 2026-06-02 | 32.43 | $13.60 | 1181 |
| 2026-06-01 | 31.87 | $13.60 | 1181 |
| 2026-05-29 | 31.28 | $13.60 | 1181 |
| 2026-05-28 | 30.66 | $13.60 | 1181 |
| 2026-05-27 | 30.00 | $13.60 | 1181 |
| 2026-05-26 | 29.32 | $13.60 | 201700 |
| 2026-05-22 | 28.59 | $13.39 | 6000 |
| 2026-05-21 | 27.88 | $12.59 | 501700 |
| 2026-05-20 | 27.64 | $12.97 | 1.3M |
| 2026-05-19 | 26.38 | $12.50 | 1383 |
| 2026-05-18 | 25.57 | $12.50 | 1383 |
| 2026-05-15 | 24.72 | $12.50 | — |
| 2026-05-14 | 23.82 | $12.50 | 1383 |
| 2026-05-13 | 22.88 | $12.50 | 1400 |
| 2026-05-12 | 21.88 | $12.00 | 5.8M |
| 2026-05-11 | 21.46 | $11.98 | 8600 |
| 2026-05-08 | 21.01 | $11.88 | 300 |
| 2026-05-07 | 21.39 | $11.88 | 2100 |
| 2026-05-06 | 21.79 | $11.88 | 500 |
| 2026-05-05 | 22.21 | $12.10 | 300 |
| 2026-05-04 | 22.10 | $11.76 | 2111 |
| 2026-05-01 | 22.61 | $11.78 | 1000 |
| 2026-04-30 | 23.09 | $11.29 | 300 |
| 2026-04-29 | 23.82 | $11.29 | 300 |
| 2026-04-28 | 24.59 | $11.29 | 300 |
| 2026-04-27 | 25.40 | $11.29 | 500 |
| 2026-04-24 | 26.25 | $11.62 | 300 |
| 2026-04-23 | 27.32 | $11.62 | 300 |
| 2026-04-22 | 28.44 | $11.62 | 300 |
| 2026-04-21 | 29.62 | $11.62 | 300 |
| 2026-04-20 | 30.86 | $11.62 | 4.0M |
| 2026-04-17 | 32.17 | $11.23 | 3242 |
| 2026-04-16 | 33.75 | $11.95 | 1200 |
| 2026-04-15 | 33.32 | $11.95 | 1200 |
| 2026-04-14 | 32.87 | $11.95 | 1200 |
| 2026-04-13 | 32.40 | $11.95 | 1200 |
| 2026-04-10 | 31.91 | $11.95 | 1200 |
| 2026-04-09 | 31.39 | $11.95 | 2410 |
| 2026-04-08 | 30.84 | $11.90 | 1.0M |
| 2026-04-07 | 30.26 | $11.25 | — |
| 2026-04-06 | 30.97 | $11.25 | 1742 |
| 2026-04-02 | 31.72 | $11.25 | 1742 |
| 2026-04-01 | 32.50 | $11.25 | 1742 |
| 2026-03-31 | 33.33 | $11.14 | 11000 |
| 2026-03-30 | 35.06 | $11.70 | 1742 |
| 2026-03-27 | 34.88 | $11.70 | 1742 |
| 2026-03-26 | 34.68 | $11.70 | 1742 |
| 2026-03-25 | 34.48 | $11.70 | 1742 |
| 2026-03-24 | 34.26 | $11.70 | 1742 |
| 2026-03-23 | 34.03 | $11.70 | 1742 |
| 2026-03-20 | 33.79 | $11.70 | 1742 |
| 2026-03-19 | 33.53 | $11.70 | — |
| 2026-03-18 | 33.27 | $11.70 | 840200 |
| 2026-03-17 | 32.99 | $11.40 | 1742 |
| 2026-03-16 | 33.18 | $11.40 | — |
| 2026-03-13 | 33.39 | $11.40 | 1742 |
| 2026-03-12 | 33.61 | $11.40 | 1742 |
| 2026-03-11 | 33.84 | $11.40 | 250307 |
| 2026-03-10 | 34.08 | $11.48 | 10831 |
| 2026-03-09 | 34.12 | $11.26 | 1742 |
| 2026-03-06 | 34.48 | $11.45 | 1742 |
| 2026-03-05 | 34.31 | $11.45 | 1742 |
| 2026-03-04 | 34.12 | $11.45 | 1742 |
| 2026-03-03 | 33.93 | $11.50 | 1742 |
| 2026-03-02 | 33.60 | $11.50 | 1742 |
| 2026-02-27 | 33.24 | $11.50 | 2811 |
| 2026-02-26 | 32.86 | $11.09 | 1500 |
| 2026-02-25 | 32.95 | $10.74 | 1500 |
| 2026-02-24 | 33.56 | $10.74 | 35134 |
| 2026-02-23 | 34.20 | $10.75 | 1500 |
| 2026-02-20 | 34.85 | $10.75 | 202 |
| 2026-02-19 | 35.54 | $11.35 | — |
| 2026-02-18 | 34.66 | $11.35 | — |
| 2026-02-17 | 33.73 | $11.35 | 28138 |
| 2026-02-13 | 32.76 | $11.06 | — |
| 2026-02-12 | 32.03 | $11.06 | — |
| 2026-02-11 | 31.25 | $11.06 | 12340 |
| 2026-02-10 | 30.44 | $11.20 | 203000 |
| 2026-02-09 | 29.20 | $11.26 | 700 |
| 2026-02-06 | 27.96 | $10.81 | 600906 |
| 2026-02-05 | 27.11 | $10.87 | 2000 |
| 2026-02-04 | 26.03 | $10.87 | 7312 |
| 2026-02-03 | 24.90 | $11.00 | 2100 |
| 2026-02-02 | 23.90 | $10.79 | — |
| 2026-01-30 | 23.08 | $10.79 | — |
| 2026-01-29 | 22.22 | $10.79 | 2611 |
| 2026-01-28 | 21.31 | $10.79 | 2611 |
| 2026-01-27 | 20.36 | $10.79 | 3111 |
| 2026-01-26 | 19.35 | $10.25 | 2631 |
| 2026-01-23 | 18.82 | $10.45 | 2600 |
| 2026-01-22 | 18.53 | $9.24 | 350 |
| 2026-01-21 | 18.17 | $9.36 | 350 |
| 2026-01-20 | 18.06 | $9.44 | 421 |
| 2026-01-16 | 17.95 | $9.35 | 202336 |
| 2026-01-15 | 18.77 | $9.44 | 500 |
| 2026-01-14 | 19.60 | $9.44 | 500 |
| 2026-01-13 | 20.47 | $9.44 | 500 |
| 2026-01-12 | 21.38 | $9.44 | 500 |
| 2026-01-09 | 22.35 | $9.44 | 1000000 |
| 2026-01-08 | 23.36 | $9.96 | 500 |
| 2026-01-07 | 22.66 | $9.96 | 7700 |
| 2026-01-06 | 21.93 | $9.51 | 15539 |
| 2026-01-05 | 21.44 | $9.55 | 6437 |
| 2026-01-02 | 21.60 | $9.45 | 2100 |
| 2025-12-31 | 22.07 | $9.57 | 2477 |
| 2025-12-30 | 22.05 | $9.57 | 4700 |
| 2025-12-29 | 22.04 | $9.63 | 402527 |
| 2025-12-26 | 21.75 | $9.63 | 100 |
| 2025-12-24 | 21.45 | $9.63 | — |
| 2025-12-23 | 21.14 | $9.63 | 1000 |
| 2025-12-22 | 20.80 | $9.50 | 100 |
| 2025-12-19 | 21.89 | $9.50 | 100 |
| 2025-12-18 | 23.02 | $9.50 | 100 |
| 2025-12-17 | 24.22 | $9.50 | 100 |
| 2025-12-16 | 25.48 | $9.50 | 100 |
| 2025-12-15 | 26.81 | $9.50 | — |
| 2025-12-12 | 28.21 | $9.50 | 100 |
| 2025-12-11 | 29.68 | $9.77 | 100 |
| 2025-12-10 | 30.34 | $9.77 | 136 |
| 2025-12-09 | 31.04 | $9.65 | 800 |
| 2025-12-08 | 32.08 | $9.72 | 1000 |
| 2025-12-05 | 32.25 | $9.72 | 1000 |
| 2025-12-04 | 32.43 | $9.72 | 1000 |
| 2025-12-03 | 32.62 | $9.72 | 1000 |
| 2025-12-02 | 32.81 | $9.72 | — |
| 2025-12-01 | 33.02 | $9.72 | 12900 |
| 2025-11-28 | 33.24 | $9.29 | 1700 |
| 2025-11-26 | 33.47 | $9.50 | 183 |
| 2025-11-25 | 34.16 | $9.50 | 76700 |
| 2025-11-24 | 34.88 | $9.25 | 183 |
| 2025-11-21 | 36.20 | $9.25 | 183 |
| 2025-11-20 | 37.59 | $9.25 | 300 |
| 2025-11-19 | 39.06 | $9.58 | 39 |
| 2025-11-18 | 39.57 | $9.57 | 462402 |
| 2025-11-17 | 40.14 | $9.73 | 12500 |
| 2025-11-14 | 40.16 | $9.75 | 39 |
| 2025-11-13 | 40.10 | $9.75 | 39 |
| 2025-11-12 | 40.04 | $9.75 | 39 |
| 2025-11-11 | 39.99 | $9.75 | 39 |
| 2025-11-10 | 39.92 | $9.75 | 829 |
| 2025-11-07 | 39.86 | $9.70 | 1300 |
| 2025-11-06 | 39.91 | $9.90 | 500 |
| 2025-11-05 | 39.36 | $9.90 | 500 |
| 2025-11-04 | 38.78 | $9.90 | 3411 |
| 2025-11-03 | 38.16 | $10.25 | 2700 |
| 2025-10-31 | 36.97 | $10.10 | 1536 |
| 2025-10-30 | 35.83 | $9.77 | 680 |
| 2025-10-29 | 34.93 | $9.77 | 680 |
| 2025-10-28 | 33.98 | $9.77 | — |
| 2025-10-27 | 32.99 | $9.77 | 800 |
| 2025-10-24 | 31.94 | $9.21 | — |
| 2025-10-23 | 31.42 | $9.21 | — |
| 2025-10-22 | 30.88 | $9.21 | — |
| 2025-10-21 | 30.31 | $9.21 | — |
| 2025-10-20 | 29.70 | $9.21 | 8815 |
| 2025-10-17 | 29.07 | $9.30 | 2400 |
| 2025-10-16 | 28.52 | $9.65 | — |
| 2025-10-15 | 27.00 | $9.65 | 400100 |
| 2025-10-14 | 25.41 | $9.40 | 2.3M |
| 2025-10-13 | 23.80 | $8.39 | 3 |
| 2025-10-10 | 23.49 | $8.39 | 2800 |
| 2025-10-09 | 23.17 | $8.30 | 801001 |
| 2025-10-08 | 23.00 | $8.49 | 200300 |
| 2025-10-07 | 22.51 | $8.70 | 204800 |
| 2025-10-06 | 20.89 | $7.91 | — |
| 2025-10-03 | 20.80 | $7.91 | — |
| 2025-10-02 | 20.71 | $7.91 | — |
| 2025-10-01 | 20.61 | $7.91 | — |
| 2025-09-30 | 20.51 | $7.91 | — |
| 2025-09-29 | 20.41 | $7.91 | — |
| 2025-09-26 | 20.29 | $7.91 | — |
| 2025-09-25 | 20.18 | $7.91 | 400 |
| 2025-09-24 | 20.05 | $8.15 | 327 |
| 2025-09-23 | 18.93 | $8.53 | 5200 |
| 2025-09-22 | 17.51 | $8.16 | 220 |
| 2025-09-19 | 16.82 | $7.95 | — |
| 2025-09-18 | 16.77 | $7.95 | — |
| 2025-09-17 | 16.71 | $7.95 | — |
| 2025-09-16 | 16.64 | $7.95 | — |
| 2025-09-15 | 16.58 | $7.95 | 200 |
| 2025-09-12 | 16.51 | $7.86 | 1710 |
| 2025-09-11 | 16.71 | $7.79 | 5.5M |
| 2025-09-10 | 17.15 | $7.88 | — |
| 2025-09-09 | 17.24 | $7.88 | — |
| 2025-09-08 | 17.35 | $7.88 | — |
| 2025-09-05 | 17.45 | $7.88 | 2100 |
| 2025-09-04 | 17.56 | $7.68 | — |
| 2025-09-03 | 18.15 | $7.68 | 200 |
| 2025-09-02 | 18.77 | $7.94 | 146 |
| 2025-08-29 | 19.07 | $7.87 | 400 |
| 2025-08-28 | 19.65 | $7.87 | — |
| 2025-08-27 | 20.25 | $7.87 | — |
| 2025-08-26 | 20.89 | $7.87 | — |
| 2025-08-25 | 21.56 | $7.87 | — |
| 2025-08-22 | 22.26 | $7.87 | — |
| 2025-08-21 | 23.00 | $7.87 | 300113 |
| 2025-08-20 | 23.78 | $7.64 | — |
| 2025-08-19 | 24.75 | $7.64 | 324 |
| 2025-08-18 | 25.77 | $7.85 | 622 |
| 2025-08-15 | 26.72 | $7.60 | — |
| 2025-08-14 | 27.63 | $7.60 | 2100 |
| 2025-08-13 | 28.59 | $7.43 | 400 |
| 2025-08-12 | 28.86 | $7.49 | — |
| 2025-08-11 | 29.33 | $7.49 | — |
| 2025-08-08 | 29.81 | $7.49 | 600 |
| 2025-08-07 | 30.33 | $7.45 | — |
| 2025-08-06 | 30.44 | $7.45 | — |
| 2025-08-05 | 30.55 | $7.45 | 500000 |
| 2025-08-04 | 30.67 | $7.16 | — |
| 2025-08-01 | 29.40 | $7.16 | — |
| 2025-07-31 | 28.07 | $7.16 | — |
| 2025-07-30 | 26.66 | $7.16 | 1537 |
| 2025-07-29 | 25.18 | $7.47 | — |
| 2025-07-28 | 24.15 | $7.47 | — |
| 2025-07-25 | 23.06 | $7.47 | — |
| 2025-07-24 | 21.91 | $7.47 | — |
| 2025-07-23 | 20.70 | $7.47 | — |
| 2025-07-22 | 19.43 | $7.47 | — |
| 2025-07-21 | 18.09 | $7.47 | — |
| 2025-07-18 | 16.68 | $7.47 | — |
| 2025-07-17 | 15.20 | $7.47 | — |
| 2025-07-16 | 13.64 | $7.47 | 659400 |
| 2025-07-15 | 11.99 | $7.46 | 600 |
| 2025-07-14 | 10.26 | $8.03 | 118 |
| 2025-07-11 | 9.65 | $8.35 | — |
| 2025-07-10 | 9.86 | $8.35 | — |
| 2025-07-09 | 10.08 | $8.35 | 2200 |
| 2025-07-08 | 10.31 | $8.62 | — |
| 2025-07-07 | 10.27 | $8.62 | 700400 |
| 2025-07-03 | 10.22 | $8.57 | — |
| 2025-07-02 | 10.63 | $8.57 | — |
| 2025-07-01 | 11.06 | $8.57 | — |
| 2025-06-30 | 11.51 | $8.57 | 43700 |
| 2025-06-27 | 11.99 | $8.57 | 200 |
| 2025-06-26 | 12.22 | $8.33 | — |
| 2025-06-25 | 12.55 | $8.33 | 1125 |
| 2025-06-24 | 12.90 | $8.19 | — |
| 2025-06-23 | 12.81 | $8.19 | — |
| 2025-06-20 | 12.71 | $8.19 | — |
| 2025-06-18 | 12.60 | $8.19 | 447 |
| 2025-06-17 | 12.49 | $8.35 | — |
| 2025-06-16 | 12.75 | $8.35 | — |
| 2025-06-13 | 13.02 | $8.35 | 5.0M |
| 2025-06-12 | 13.31 | $8.48 | — |
| 2025-06-11 | 13.92 | $8.48 | 430 |
| 2025-06-10 | 14.55 | $8.47 | 5230 |
| 2025-06-09 | 15.20 | $8.27 | 500 |
| 2025-06-06 | 15.40 | $8.62 | — |
| 2025-06-05 | 15.99 | $8.62 | — |
| 2025-06-04 | 16.62 | $8.62 | 434 |
| 2025-06-03 | 17.27 | $8.47 | — |
| 2025-06-02 | 18.05 | $8.47 | — |
| 2025-05-30 | 18.87 | $8.47 | 550000 |
| 2025-05-29 | 19.74 | $9.00 | — |
| 2025-05-28 | 19.55 | $9.00 | — |
| 2025-05-27 | 19.35 | $9.00 | — |
| 2025-05-23 | 19.14 | $9.00 | — |
| 2025-05-22 | 18.92 | $9.00 | — |
| 2025-05-21 | 18.68 | $9.00 | 400 |
| 2025-05-20 | 18.44 | $8.58 | 4500 |
| 2025-05-19 | 18.72 | $8.59 | — |
| 2025-05-16 | 18.67 | $8.59 | 240 |
| 2025-05-15 | 18.61 | $8.40 | 900 |
| 2025-05-14 | 18.87 | $8.40 | 5419 |
| 2025-05-13 | 19.15 | $8.38 | — |
| 2025-05-12 | 19.48 | $8.38 | 100 |
| 2025-05-09 | 19.83 | $7.96 | 819 |
| 2025-05-08 | 20.80 | $8.32 | — |
| 2025-05-07 | 21.17 | $8.32 | 6925 |
| 2025-05-06 | 21.56 | $8.39 | — |
| 2025-05-05 | 21.80 | $8.39 | — |
| 2025-05-02 | 22.05 | $8.39 | — |
| 2025-05-01 | 22.32 | $8.39 | 100 |
| 2025-04-30 | 22.60 | $8.51 | — |
| 2025-04-29 | 22.65 | $8.51 | 500 |
| 2025-04-28 | 22.71 | $8.27 | — |
| 2025-04-25 | 23.08 | $8.27 | 600 |
| 2025-04-24 | 23.48 | $8.10 | — |
| 2025-04-23 | 24.13 | $8.10 | 400 |
| 2025-04-22 | 24.82 | $8.40 | 302800 |
| 2025-04-21 | 25.04 | $7.76 | 821 |
| 2025-04-17 | 26.22 | $7.90 | 300 |
| 2025-04-16 | 27.20 | $6.80 | — |
| 2025-04-15 | 26.23 | $6.80 | — |
| 2025-04-14 | 25.21 | $6.80 | — |
| 2025-04-11 | 24.13 | $6.80 | — |
| 2025-04-10 | 23.00 | $6.80 | 429 |
| 2025-04-09 | 21.81 | $6.73 | — |
| 2025-04-08 | 20.33 | $6.73 | 309 |
| 2025-04-07 | 18.77 | $6.81 | 2200 |
| 2025-04-04 | 17.17 | $7.43 | — |
| 2025-04-03 | 16.33 | $7.43 | — |
| 2025-04-02 | 15.45 | $7.43 | 3000 |
| 2025-04-01 | 14.53 | $7.87 | 180000 |
| 2025-03-31 | 14.31 | $8.25 | — |
| 2025-03-28 | 15.04 | $8.25 | — |
| 2025-03-27 | 15.82 | $8.25 | — |
| 2025-03-26 | 16.64 | $8.25 | — |
| 2025-03-25 | 17.50 | $8.25 | — |
| 2025-03-24 | 18.40 | $8.25 | — |
| 2025-03-21 | 19.36 | $8.25 | — |
| 2025-03-20 | 20.36 | $8.25 | 1.1M |
| 2025-03-19 | 21.42 | $8.31 | — |
| 2025-03-18 | 21.85 | $8.31 | — |
| 2025-03-17 | 22.30 | $8.31 | 4247 |
| 2025-03-14 | 22.78 | $7.68 | — |
| 2025-03-13 | 23.26 | $7.68 | 87631 |
| 2025-03-12 | 23.76 | $7.86 | 270917 |
| 2025-03-11 | 24.69 | $8.66 | — |
| 2025-03-10 | 23.46 | $8.66 | — |
| 2025-03-07 | 22.16 | $8.66 | 1100 |
| 2025-03-06 | 20.79 | $8.63 | — |
| 2025-03-05 | 19.40 | $8.63 | 96900 |
| 2025-03-04 | 17.93 | $8.40 | — |
| 2025-03-03 | 17.11 | $8.40 | 600 |
| 2025-02-28 | 16.25 | $8.24 | — |
| 2025-02-27 | 15.74 | $8.24 | — |
| 2025-02-26 | 15.20 | $8.24 | 400308 |
| 2025-02-25 | 14.64 | $8.25 | 162000 |
| 2025-02-24 | 14.05 | $7.96 | 1000 |
| 2025-02-21 | 14.23 | $7.70 | — |
| 2025-02-20 | 14.54 | $7.70 | — |
| 2025-02-19 | 14.87 | $7.70 | — |
| 2025-02-18 | 15.21 | $7.70 | 200 |
| 2025-02-14 | 15.57 | $7.75 | — |
| 2025-02-13 | 16.11 | $7.75 | — |
| 2025-02-12 | 16.69 | $7.75 | — |
| 2025-02-11 | 17.29 | $7.75 | 6100 |
| 2025-02-10 | 17.93 | $7.58 | 200 |
| 2025-02-07 | 18.01 | $7.48 | — |
| 2025-02-06 | 17.72 | $7.48 | 1430 |
| 2025-02-05 | 17.41 | $7.55 | — |
| 2025-02-04 | 17.28 | $7.55 | 600 |
| 2025-02-03 | 17.14 | $7.75 | — |
| 2025-01-31 | 17.49 | $7.75 | — |
| 2025-01-30 | 17.87 | $7.75 | — |
| 2025-01-29 | 18.26 | $7.75 | — |
| 2025-01-28 | 18.68 | $7.75 | — |
| 2025-01-27 | 19.11 | $7.75 | — |
| 2025-01-24 | 19.57 | $7.75 | 128900 |
| 2025-01-23 | 20.05 | $8.80 | 900 |
| 2025-01-22 | 17.98 | $8.76 | 100 |
| 2025-01-21 | 15.95 | $8.32 | 500900 |
| 2025-01-17 | 13.82 | $8.30 | — |
| 2025-01-16 | 13.32 | $8.30 | — |
| 2025-01-15 | 12.80 | $8.30 | 200 |
| 2025-01-14 | 12.24 | $8.21 | — |
| 2025-01-13 | 12.07 | $8.21 | — |
| 2025-01-10 | 11.90 | $8.21 | 19001 |
| 2025-01-08 | 11.71 | $8.00 | — |
| 2025-01-07 | 11.99 | $8.00 | — |
| 2025-01-06 | 12.28 | $8.00 | 400000 |
| 2025-01-03 | 12.60 | $8.15 | — |
| 2025-01-02 | 12.67 | $8.15 | 907837 |
| 2024-12-31 | 12.74 | $8.06 | — |
| 2024-12-30 | 13.35 | $8.06 | — |
| 2024-12-27 | 14.00 | $8.06 | — |
| 2024-12-26 | 14.67 | $8.06 | — |
| 2024-12-24 | 15.38 | $8.06 | — |
| 2024-12-23 | 16.13 | $8.06 | — |
| 2024-12-20 | 16.92 | $8.06 | — |
| 2024-12-19 | 17.75 | $8.06 | 1100 |
| 2024-12-18 | 18.62 | $8.28 | 200000 |
| 2024-12-17 | 18.40 | $8.14 | — |
| 2024-12-16 | 18.81 | $8.14 | — |
| 2024-12-13 | 19.24 | $8.14 | 17700 |
| 2024-12-12 | 19.70 | $8.04 | 1100 |
| 2024-12-11 | 20.67 | $8.20 | — |
| 2024-12-10 | 20.68 | $8.20 | 3500 |
| 2024-12-09 | 20.68 | $8.18 | — |
| 2024-12-06 | 20.78 | $8.18 | — |
| 2024-12-05 | 20.89 | $8.18 | — |
| 2024-12-04 | 21.00 | $8.18 | — |
| 2024-12-03 | 21.12 | $8.18 | 108600 |
| 2024-12-02 | 21.24 | $8.20 | 26914 |
| 2024-11-29 | 21.27 | $8.00 | — |
| 2024-11-27 | 22.11 | $8.00 | — |
| 2024-11-26 | 22.99 | $8.00 | — |
| 2024-11-25 | 23.93 | $8.00 | — |
| 2024-11-22 | 24.91 | $8.00 | 200 |
| 2024-11-21 | 25.94 | $7.94 | 900 |
| 2024-11-20 | 27.27 | $8.17 | — |
| 2024-11-19 | 27.55 | $8.17 | — |
| 2024-11-18 | 27.84 | $8.17 | 608 |
| 2024-11-15 | 28.15 | $8.00 | — |
| 2024-11-14 | 29.11 | $8.00 | — |
| 2024-11-13 | 30.12 | $8.00 | — |
| 2024-11-12 | 31.18 | $8.00 | — |
| 2024-11-11 | 32.30 | $8.00 | 600 |
| 2024-11-08 | 33.47 | $8.00 | — |
| 2024-11-07 | 34.71 | $8.00 | — |
| 2024-11-06 | 36.02 | $8.00 | — |
| 2024-11-05 | 37.39 | $8.00 | 1306 |
| 2024-11-04 | 38.83 | $8.50 | — |
| 2024-11-01 | 38.04 | $8.50 | — |
| 2024-10-31 | 37.20 | $8.50 | — |
| 2024-10-30 | 36.32 | $8.50 | — |
| 2024-10-29 | 35.40 | $8.50 | — |
| 2024-10-28 | 34.43 | $8.50 | — |
| 2024-10-25 | 33.40 | $8.50 | — |
| 2024-10-24 | 32.32 | $8.50 | 225110 |
| 2024-10-23 | 31.18 | $8.50 | — |
| 2024-10-22 | 29.99 | $8.50 | — |
| 2024-10-21 | 28.73 | $8.50 | 1024 |
| 2024-10-18 | 27.40 | $8.36 | 1.2M |
| 2024-10-17 | 26.17 | $8.36 | 620750 |
| 2024-10-16 | 24.88 | $8.36 | 120610 |
| 2024-10-15 | 23.52 | $7.50 | 1400 |
| 2024-10-14 | 23.53 | $7.50 | 621 |
| 2024-10-11 | 23.54 | $7.16 | 150100 |
| 2024-10-10 | 24.56 | $7.16 | 238 |
| 2024-10-09 | 25.63 | $7.04 | 80500 |
| 2024-10-08 | 26.77 | $7.04 | 45700 |
| 2024-10-07 | 27.96 | $7.04 | 10900 |
| 2024-10-04 | 29.22 | $7.04 | 7746 |
| 2024-10-03 | 30.55 | $7.22 | — |
| 2024-10-02 | 31.78 | $7.22 | — |
| 2024-10-01 | 33.07 | $7.22 | 1500 |
| 2024-09-30 | 34.43 | $7.74 | 647 |
| 2024-09-27 | 34.76 | $7.71 | 500 |
| 2024-09-26 | 34.14 | $7.72 | — |
| 2024-09-25 | 33.43 | $7.72 | 660000 |
| 2024-09-24 | 32.68 | $7.35 | — |
| 2024-09-23 | 32.72 | $7.35 | — |
| 2024-09-20 | 32.77 | $7.35 | — |
| 2024-09-19 | 32.82 | $7.35 | 200 |
| 2024-09-18 | 32.88 | $7.30 | — |
| 2024-09-17 | 33.06 | $7.30 | 242 |
| 2024-09-16 | 33.24 | $7.40 | 1000000 |
| 2024-09-13 | 33.04 | $7.23 | — |
| 2024-09-12 | 33.22 | $7.23 | 882300 |
| 2024-09-11 | 33.40 | $7.24 | — |
| 2024-09-10 | 33.70 | $7.24 | 500500 |
| 2024-09-09 | 34.01 | $7.25 | 803000 |
| 2024-09-06 | 34.13 | $7.05 | 120 |
| 2024-09-05 | 34.72 | $7.38 | 1.2M |
| 2024-09-04 | 33.70 | $7.32 | 150128 |
| 2024-09-03 | 32.74 | $7.25 | — |
| 2024-08-30 | 31.87 | $7.25 | — |
| 2024-08-29 | 30.94 | $7.25 | — |
| 2024-08-28 | 29.97 | $7.25 | — |
| 2024-08-27 | 28.95 | $7.25 | 450000 |
| 2024-08-26 | 27.88 | $7.25 | 240000 |
| 2024-08-23 | 26.75 | $7.25 | 401200 |
| 2024-08-22 | 25.56 | $6.74 | 1000000 |
| 2024-08-21 | 25.30 | $6.74 | 900000 |
| 2024-08-20 | 25.03 | $6.74 | 200000 |
| 2024-08-19 | 24.75 | $6.74 | 390000 |
| 2024-08-16 | 24.45 | $6.74 | 485000 |
| 2024-08-15 | 24.14 | $6.74 | 2545 |
| 2024-08-14 | 23.80 | $6.80 | 580000 |
| 2024-08-13 | 23.23 | $6.80 | 11141 |
| 2024-08-12 | 22.62 | $6.75 | 400320 |
| 2024-08-09 | 22.07 | $6.70 | 204700 |
| 2024-08-08 | 21.58 | $6.15 | 600 |
| 2024-08-07 | 22.35 | $6.15 | 150300 |
| 2024-08-06 | 23.16 | $6.15 | 225150 |
| 2024-08-05 | 24.01 | $6.15 | 300 |
| 2024-08-02 | 24.91 | $6.55 | 262575 |
| 2024-08-01 | 24.34 | $6.55 | 300000 |
| 2024-07-31 | 23.75 | $6.55 | 3.6M |
| 2024-07-30 | 23.13 | $6.70 | 2.4M |
| 2024-07-29 | 23.12 | $6.70 | 1.7M |
| 2024-07-26 | 23.11 | $6.30 | 1.3M |
| 2024-07-25 | 24.00 | $6.30 | 6000 |
| 2024-07-24 | 24.93 | $6.63 | 761000 |
| 2024-07-23 | 24.89 | $6.63 | 480500 |
| 2024-07-22 | 24.84 | $6.63 | 303 |
| 2024-07-19 | 24.80 | $6.64 | 340250 |
| 2024-07-18 | 24.69 | $6.64 | 19100 |
| 2024-07-17 | 24.57 | $6.65 | 200000 |
| 2024-07-16 | 24.39 | $6.65 | 2.0M |
| 2024-07-15 | 24.21 | $6.65 | 130 |
| 2024-07-12 | 24.01 | $6.67 | 434 |
| 2024-07-11 | 23.76 | $6.20 | 3916 |
| 2024-07-10 | 24.14 | $6.45 | 400408 |
| 2024-07-09 | 23.13 | $6.39 | 2.0M |
| 2024-07-08 | 22.16 | $6.42 | 3100 |
| 2024-07-05 | 21.13 | $6.10 | — |
| 2024-07-03 | 21.11 | $6.10 | — |
| 2024-07-02 | 21.10 | $6.10 | 1.1M |
| 2024-07-01 | 21.08 | $6.10 | 575000 |
| 2024-06-28 | 21.06 | $6.10 | 337500 |
| 2024-06-27 | 21.04 | $6.10 | 218750 |
| 2024-06-26 | 21.01 | $6.10 | 159375 |
| 2024-06-25 | 20.99 | $6.10 | 100000 |
| 2024-06-24 | 20.97 | $6.10 | 10923 |
| 2024-06-21 | 20.94 | $5.90 | 55000 |
| 2024-06-20 | 21.89 | $5.90 | 1034 |
| 2024-06-18 | 22.89 | $5.85 | 1721 |
| 2024-06-17 | 23.95 | $5.92 | 11831 |
| 2024-06-14 | 24.77 | $5.92 | 32500 |
| 2024-06-13 | 25.63 | $5.92 | 200 |
| 2024-06-12 | 26.54 | $6.13 | 801000 |
| 2024-06-11 | 26.59 | $6.08 | 500200 |
| 2024-06-10 | 26.85 | $6.18 | 5121 |
| 2024-06-07 | 26.62 | $6.30 | 250626 |
| 2024-06-06 | 25.72 | $6.30 | 21250 |
| 2024-06-05 | 24.76 | $6.30 | 600 |
| 2024-06-04 | 23.76 | $6.26 | 11900 |
| 2024-06-03 | 22.78 | $6.20 | 400 |
| 2024-05-31 | 21.89 | $6.08 | 2017 |
| 2024-05-30 | 21.12 | $5.99 | 623 |
| 2024-05-29 | 20.64 | $5.94 | 4.8M |
| 2024-05-28 | 20.27 | $5.95 | 7.0M |
| 2024-05-24 | 19.88 | $5.96 | 10000 |
| 2024-05-23 | 18.99 | $5.96 | — |
| 2024-05-22 | 18.06 | $5.96 | 2400 |
| 2024-05-21 | 17.08 | $5.58 | — |
| 2024-05-20 | 17.03 | $5.58 | — |
| 2024-05-17 | 16.98 | $5.58 | 800 |
| 2024-05-16 | 16.94 | $5.67 | — |
| 2024-05-15 | 16.49 | $5.67 | 600000 |
| 2024-05-14 | 16.01 | $5.68 | 200205 |
| 2024-05-13 | 15.51 | $5.10 | — |
| 2024-05-10 | 15.52 | $5.10 | — |
| 2024-05-09 | 15.52 | $5.10 | 7100 |
| 2024-05-08 | 15.53 | $5.33 | 2901 |
| 2024-05-07 | 16.13 | $5.41 | — |
| 2024-05-06 | 16.32 | $5.41 | — |
| 2024-05-03 | 16.52 | $5.41 | — |
| 2024-05-02 | 16.74 | $5.41 | — |
| 2024-05-01 | 16.96 | $5.41 | — |
| 2024-04-30 | 17.19 | $5.41 | — |
| 2024-04-29 | 17.44 | $5.41 | — |
| 2024-04-26 | 17.69 | $5.41 | 107 |
| 2024-04-25 | 17.97 | $5.18 | — |
| 2024-04-24 | 18.72 | $5.18 | 15800 |
| 2024-04-23 | 19.51 | $5.18 | 8400 |
| 2024-04-22 | 20.34 | $5.18 | 300 |
| 2024-04-19 | 21.21 | $4.92 | 1000 |
| 2024-04-18 | 20.50 | $4.92 | 375500 |
| 2024-04-17 | 19.76 | $4.92 | 1.5M |
| 2024-04-16 | 18.97 | $5.25 | 151100 |
| 2024-04-15 | 18.22 | $5.11 | 750000 |
| 2024-04-12 | 17.88 | $5.11 | 875000 |
| 2024-04-11 | 17.52 | $5.11 | 937500 |
| 2024-04-10 | 17.15 | $5.11 | 200 |
| 2024-04-09 | 16.75 | $5.32 | 3100 |
| 2024-04-08 | 16.97 | $5.09 | 1.5M |
| 2024-04-05 | 16.02 | $5.31 | 1000000 |
| 2024-04-04 | 15.77 | $5.31 | 1500 |
| 2024-04-03 | 15.51 | $5.38 | 501800 |
| 2024-04-02 | 15.51 | $5.38 | 685800 |
| 2024-04-01 | 15.52 | $5.40 | 704 |
| 2024-03-28 | 15.60 | $5.46 | 252700 |
| 2024-03-27 | 15.93 | $5.46 | 1111 |
| 2024-03-26 | 16.28 | $5.37 | 128150 |
| 2024-03-25 | 16.20 | $5.37 | 65875 |
| 2024-03-22 | 16.12 | $5.37 | 3800 |
| 2024-03-21 | 16.03 | $5.42 | 3600 |
| 2024-03-20 | 16.10 | $5.42 | 2500 |
| 2024-03-19 | 16.17 | $5.42 | 7000 |
| 2024-03-18 | 16.25 | $5.30 | 305300 |
| 2024-03-15 | 16.18 | $5.70 | 1950 |
| 2024-03-14 | 16.47 | $5.70 | 1675 |
| 2024-03-13 | 16.78 | $5.54 | 1400 |
| 2024-03-12 | 17.55 | $5.70 | 4000 |
| 2024-03-11 | 17.79 | $5.54 | 22000 |
| 2024-03-08 | 18.62 | $5.53 | 750 |
| 2024-03-07 | 19.24 | $5.53 | 333 |
| 2024-03-06 | 19.90 | $5.42 | 425 |
| 2024-03-05 | 20.69 | $5.42 | 262 |
| 2024-03-04 | 21.52 | $5.42 | 100 |
| 2024-03-01 | 22.40 | $5.42 | 1415 |
| 2024-02-29 | 23.32 | $5.45 | 6600 |
| 2024-02-28 | 24.48 | $5.45 | — |
| 2024-02-27 | 25.71 | $5.45 | 680245 |
| 2024-02-26 | 27.00 | $5.45 | 1.5M |
| 2024-02-23 | 28.36 | $5.17 | — |
| 2024-02-22 | 28.28 | $5.17 | — |
| 2024-02-21 | 28.21 | $5.17 | — |
| 2024-02-20 | 28.13 | $5.17 | — |
| 2024-02-16 | 28.04 | $5.17 | — |
| 2024-02-15 | 27.95 | $5.17 | — |
| 2024-02-14 | 27.85 | $5.17 | 700649 |
| 2024-02-13 | 27.75 | $5.39 | — |
| 2024-02-12 | 28.36 | $5.39 | — |
| 2024-02-09 | 29.00 | $5.39 | 2130 |
| 2024-02-08 | 29.68 | $5.31 | 200 |
| 2024-02-07 | 29.30 | $5.39 | — |
| 2024-02-06 | 29.13 | $5.39 | 1900 |
| 2024-02-05 | 28.95 | $5.43 | — |
| 2024-02-02 | 29.16 | $5.43 | 400 |
| 2024-02-01 | 29.38 | $5.67 | 3600 |
| 2024-01-31 | 30.53 | $5.67 | 1500 |
| 2024-01-30 | 31.73 | $5.78 | 26800 |
| 2024-01-29 | 33.29 | $5.78 | 38400 |
| 2024-01-26 | 34.94 | $5.78 | 100 |
| 2024-01-25 | 36.66 | $5.70 | 44200 |
| 2024-01-24 | 38.34 | $5.70 | 453100 |
| 2024-01-23 | 40.11 | $5.74 | 50000 |
| 2024-01-22 | 42.13 | $5.74 | 419 |
| 2024-01-19 | 44.26 | $5.83 | 400742 |
| 2024-01-18 | 46.31 | $6.21 | 550000 |
| 2024-01-17 | 46.24 | $6.21 | 200000 |
| 2024-01-16 | 46.17 | $6.21 | 101100 |
| 2024-01-12 | 46.10 | $6.21 | 2200 |
| 2024-01-11 | 46.02 | $6.20 | 51650 |
| 2024-01-10 | 46.09 | $6.20 | 100 |
| 2024-01-09 | 46.16 | $6.19 | 100 |
| 2024-01-08 | 46.26 | $6.18 | 2200 |
| 2024-01-05 | 46.39 | $6.18 | 910800 |
| 2024-01-04 | 46.52 | $6.08 | 2200 |
| 2024-01-03 | 46.89 | $6.08 | 802 |
| 2024-01-02 | 47.28 | $6.20 | 35000 |
| 2023-12-29 | 47.02 | $6.34 | 2250 |
| 2023-12-28 | 45.86 | $6.34 | 1500 |
| 2023-12-27 | 44.64 | $6.15 | 2300 |
| 2023-12-26 | 43.65 | $6.15 | 52050 |
| 2023-12-22 | 42.62 | $6.15 | 600 |
| 2023-12-21 | 41.53 | $6.01 | 76925 |
| 2023-12-20 | 40.60 | $6.01 | 3200 |
| 2023-12-19 | 39.62 | $6.10 | 117 |
| 2023-12-18 | 38.00 | $6.07 | 89362 |
| 2023-12-15 | 36.33 | $6.07 | 101800 |
| 2023-12-14 | 34.57 | $6.07 | 2213 |
| 2023-12-13 | 32.72 | $5.80 | 7220 |
| 2023-12-12 | 31.11 | $5.68 | 2200 |
| 2023-12-11 | 29.61 | $5.68 | 2740 |
| 2023-12-08 | 28.04 | $5.69 | 6011 |
| 2023-12-07 | 26.38 | $5.65 | 1.9M |
| 2023-12-06 | 24.70 | $5.65 | 301 |
| 2023-12-05 | 22.92 | $5.42 | 1.6M |
| 2023-12-04 | 21.17 | $5.23 | 812700 |
| 2023-12-01 | 20.01 | $5.03 | 100 |
| 2023-11-30 | 19.39 | $4.86 | 5000 |
| 2023-11-29 | 19.40 | $4.98 | 300 |
| 2023-11-28 | 18.51 | $4.88 | 1.7M |
| 2023-11-27 | 18.01 | $4.88 | 2000 |
| 2023-11-24 | 17.47 | $4.88 | 1.6M |
| 2023-11-22 | 17.78 | $4.88 | 1.6M |
| 2023-11-21 | 18.11 | $4.88 | 1.5M |
| 2023-11-20 | 18.46 | $4.88 | 1.5M |
| 2023-11-17 | 18.82 | $4.88 | 1.7M |
| 2023-11-16 | 19.20 | $4.88 | 1000000 |
| 2023-11-15 | 19.60 | $4.82 | 1.7M |
| 2023-11-14 | 20.34 | $4.82 | 3121 |
| 2023-11-13 | 21.12 | $4.68 | 1.8M |
| 2023-11-10 | 21.70 | $4.68 | 906250 |
| 2023-11-09 | 22.31 | $4.68 | 10300 |
| 2023-11-08 | 22.95 | $4.55 | 2948 |
| 2023-11-07 | 23.51 | $4.63 | 12500 |
| 2023-11-06 | 24.49 | $4.63 | 7150 |
| 2023-11-03 | 25.52 | $4.63 | 100 |
| 2023-11-02 | 26.61 | $4.33 | 4475 |
| 2023-11-01 | 25.65 | $4.33 | 1800 |
| 2023-10-31 | 24.65 | $4.33 | 2750 |
| 2023-10-30 | 23.59 | $4.33 | 3225 |
| 2023-10-27 | 22.48 | $4.33 | 802000 |
| 2023-10-26 | 21.31 | $4.52 | 3700 |
| 2023-10-25 | 20.74 | $4.52 | 96850 |
| 2023-10-24 | 20.14 | $4.52 | 190000 |
| 2023-10-23 | 19.51 | $4.52 | 200 |
| 2023-10-20 | 18.85 | $4.60 | 500000 |
| 2023-10-19 | 18.46 | $4.60 | 330250 |
| 2023-10-18 | 18.05 | $4.60 | 245375 |
| 2023-10-17 | 17.62 | $4.60 | 1033 |
| 2023-10-16 | 17.16 | $4.78 | 200 |
| 2023-10-13 | 17.40 | $4.87 | 7000 |
| 2023-10-12 | 18.09 | $4.72 | 160500 |
| 2023-10-11 | 17.83 | $4.72 | 204 |
| 2023-10-10 | 17.56 | $4.94 | 405 |
| 2023-10-09 | 18.42 | $4.75 | 96050 |
| 2023-10-06 | 17.65 | $4.75 | 63825 |
| 2023-10-05 | 16.84 | $4.75 | 47712 |
| 2023-10-04 | 15.98 | $4.75 | 500 |
| 2023-10-03 | 15.09 | $4.83 | 19117 |
| 2023-10-02 | 14.61 | $4.80 | 31600 |
| 2023-09-29 | 13.78 | $4.80 | 23250 |
| 2023-09-28 | 12.91 | $4.80 | 11920 |
| 2023-09-27 | 12.00 | $5.03 | 14900 |
| 2023-09-26 | 12.42 | $5.03 | — |
| 2023-09-25 | 12.86 | $5.03 | 130505 |
| 2023-09-22 | 13.32 | $5.04 | — |
| 2023-09-21 | 13.71 | $5.04 | — |
| 2023-09-20 | 14.11 | $5.04 | — |
| 2023-09-19 | 14.54 | $5.04 | — |
| 2023-09-18 | 14.99 | $5.04 | 10700 |
| 2023-09-15 | 15.46 | $4.98 | — |
| 2023-09-14 | 16.12 | $4.98 | 3300 |
| 2023-09-13 | 16.81 | $5.07 | 500 |
| 2023-09-12 | 17.37 | $5.14 | — |
| 2023-09-11 | 16.99 | $5.14 | — |
| 2023-09-08 | 16.58 | $5.14 | — |
| 2023-09-07 | 16.15 | $5.14 | 1500 |
| 2023-09-06 | 15.70 | $5.14 | — |
| 2023-09-05 | 15.73 | $5.14 | 2015 |
| 2023-09-01 | 15.77 | $5.07 | — |
| 2023-08-31 | 16.31 | $5.07 | — |
| 2023-08-30 | 16.88 | $5.07 | 5000 |
| 2023-08-29 | 17.48 | $4.96 | — |
| 2023-08-28 | 17.80 | $4.96 | — |
| 2023-08-25 | 18.12 | $4.96 | — |
| 2023-08-24 | 18.47 | $4.96 | — |
| 2023-08-23 | 18.83 | $4.96 | 360500 |
| 2023-08-22 | 19.22 | $4.90 | 504 |
| 2023-08-21 | 19.14 | $4.90 | — |
| 2023-08-18 | 19.05 | $4.90 | — |
| 2023-08-17 | 18.97 | $4.90 | 4000 |
| 2023-08-16 | 18.87 | $4.85 | 1000 |
| 2023-08-15 | 18.40 | $4.90 | 120 |
| 2023-08-14 | 18.13 | $4.85 | — |
| 2023-08-11 | 17.46 | $4.85 | 5200 |
| 2023-08-10 | 16.75 | $5.00 | 7000 |
| 2023-08-09 | 16.70 | $5.00 | 6500 |
| 2023-08-08 | 16.65 | $5.00 | 6000 |
| 2023-08-07 | 16.60 | $5.00 | 9450 |
| 2023-08-04 | 16.55 | $5.00 | 11175 |
| 2023-08-03 | 16.49 | $5.00 | 12900 |
| 2023-08-02 | 16.44 | $5.00 | 100 |
| 2023-08-01 | 16.37 | $5.00 | 1138 |
| 2023-07-31 | 16.31 | $5.07 | 2150 |
| 2023-07-28 | 16.52 | $5.07 | 3175 |
| 2023-07-27 | 16.74 | $5.07 | 3687 |
| 2023-07-26 | 16.97 | $5.07 | 3943 |
| 2023-07-25 | 17.21 | $5.07 | 4071 |
| 2023-07-24 | 17.46 | $5.07 | 4200 |
| 2023-07-21 | 17.73 | $5.07 | 102300 |
| 2023-07-20 | 18.02 | $5.07 | 900 |
| 2023-07-19 | 18.31 | $5.08 | 433 |
| 2023-07-18 | 18.80 | $4.95 | 200400 |
| 2023-07-17 | 18.83 | $4.95 | 2000 |
| 2023-07-14 | 18.86 | $5.14 | 4719 |
| 2023-07-13 | 19.43 | $5.73 | 500100 |
| 2023-07-12 | 18.08 | $5.73 | 200 |
| 2023-07-11 | 16.66 | $5.43 | 1200 |
| 2023-07-10 | 16.20 | $5.30 | 256000 |
| 2023-07-07 | 16.41 | $5.30 | 1.5M |
| 2023-07-06 | 16.63 | $5.30 | 600 |
| 2023-07-05 | 16.86 | $5.42 | 249 |
| 2023-07-03 | 16.16 | $5.38 | 133950 |
| 2023-06-30 | 15.61 | $5.38 | 2100 |
| 2023-06-29 | 15.04 | $5.35 | 3745 |
| 2023-06-28 | 14.68 | $5.21 | 11900 |
| 2023-06-27 | 15.15 | $5.21 | 10450 |
| 2023-06-26 | 15.65 | $5.21 | 9725 |
| 2023-06-23 | 16.18 | $5.21 | 9362 |
| 2023-06-22 | 16.73 | $5.21 | 9181 |
| 2023-06-21 | 17.31 | $5.21 | 16000 |
| 2023-06-20 | 17.92 | $5.31 | 6124 |
| 2023-06-16 | 17.89 | $5.25 | 9090 |
| 2023-06-15 | 18.18 | $5.25 | 3200 |
| 2023-06-14 | 18.48 | $5.30 | 9000 |
| 2023-06-13 | 19.25 | $5.30 | 1230 |
| 2023-06-12 | 20.06 | $5.25 | 31350 |
| 2023-06-09 | 21.02 | $5.25 | 504044 |
| 2023-06-08 | 22.03 | $5.20 | 21100 |
| 2023-06-07 | 22.80 | $5.15 | 11200 |
| 2023-06-06 | 23.29 | $5.30 | 2421 |
| 2023-06-05 | 24.35 | $5.20 | 747 |
| 2023-06-02 | 24.77 | $5.11 | 53700 |
| 2023-06-01 | 24.46 | $5.11 | 2300 |
| 2023-05-31 | 24.14 | $5.11 | 103650 |
| 2023-05-30 | 23.79 | $5.11 | 154325 |
| 2023-05-26 | 23.43 | $5.11 | 205000 |
| 2023-05-25 | 23.06 | $5.11 | 618 |
| 2023-05-24 | 22.66 | $5.12 | 100 |
| 2023-05-23 | 22.28 | $5.35 | 105400 |
| 2023-05-22 | 22.92 | $5.35 | 813 |
| 2023-05-19 | 23.60 | $5.18 | 5800 |
| 2023-05-18 | 22.96 | $5.18 | — |
| 2023-05-17 | 22.29 | $5.18 | — |
| 2023-05-16 | 21.58 | $5.18 | — |
| 2023-05-15 | 20.84 | $5.18 | 469300 |
| 2023-05-12 | 20.06 | $5.18 | 701050 |
| 2023-05-11 | 19.23 | $5.18 | 243 |
| 2023-05-10 | 18.36 | $5.38 | 816925 |
| 2023-05-09 | 18.25 | $5.38 | 14600 |
| 2023-05-08 | 18.14 | $5.53 | 5200 |
| 2023-05-05 | 18.88 | $5.50 | 874862 |
| 2023-05-04 | 19.45 | $5.50 | 903831 |
| 2023-05-03 | 20.05 | $5.50 | 932800 |
| 2023-05-02 | 20.69 | $5.50 | 59300 |
| 2023-05-01 | 21.35 | $5.50 | 4115 |
| 2023-04-28 | 22.06 | $5.40 | 36600 |
| 2023-04-27 | 22.17 | $5.40 | 990119 |
| 2023-04-26 | 22.30 | $5.32 | 6200 |
| 2023-04-25 | 21.89 | $5.32 | 11300 |
| 2023-04-24 | 21.45 | $5.32 | 13850 |
| 2023-04-21 | 21.00 | $5.32 | 16400 |
| 2023-04-20 | 20.52 | $5.32 | 2231 |
| 2023-04-19 | 20.02 | $5.73 | 136200 |
| 2023-04-18 | 20.76 | $5.73 | 1000 |
| 2023-04-17 | 21.54 | $5.90 | 196100 |
| 2023-04-14 | 21.04 | $5.90 | 256000 |
| 2023-04-13 | 20.50 | $5.90 | — |
| 2023-04-12 | 19.94 | $5.90 | 228000 |
| 2023-04-11 | 19.35 | $5.90 | 4100 |
| 2023-04-10 | 18.73 | $5.89 | 214000 |
| 2023-04-06 | 18.11 | $5.89 | 343 |
| 2023-04-05 | 17.46 | $5.79 | 315346 |
| 2023-04-04 | 16.78 | $5.55 | 207000 |
| 2023-04-03 | 17.47 | $5.55 | 203500 |
| 2023-03-31 | 18.19 | $5.55 | 201750 |
| 2023-03-30 | 18.95 | $5.55 | 200000 |
| 2023-03-29 | 19.74 | $5.55 | 1000 |
| 2023-03-28 | 20.58 | $5.38 | 149000 |
| 2023-03-27 | 20.23 | $5.38 | 98000 |
| 2023-03-24 | 19.86 | $5.38 | 1.5M |
| 2023-03-23 | 19.47 | $5.38 | 2700 |
| 2023-03-22 | 19.06 | $5.41 | 751600 |
| 2023-03-21 | 18.75 | $5.41 | 214100 |
| 2023-03-20 | 18.43 | $5.34 | 1400 |
| 2023-03-17 | 17.59 | $5.57 | 377400 |
| 2023-03-16 | 17.79 | $5.57 | 3200 |
| 2023-03-15 | 17.99 | $5.57 | 4500 |
| 2023-03-14 | 18.21 | $5.57 | 5150 |
| 2023-03-13 | 18.44 | $5.57 | 5475 |
| 2023-03-10 | 18.68 | $5.57 | 5637 |
| 2023-03-09 | 18.94 | $5.57 | 5718 |
| 2023-03-08 | 19.20 | $5.57 | 3400 |
| 2023-03-07 | 19.49 | $5.46 | 5800 |
| 2023-03-06 | 19.12 | $5.46 | 19000 |
| 2023-03-03 | 18.74 | $5.46 | 32200 |
| 2023-03-02 | 18.34 | $5.46 | 13900 |
| 2023-03-01 | 17.91 | $5.46 | 415 |
| 2023-02-28 | 17.47 | $5.58 | 200 |
| 2023-02-27 | 17.39 | $5.60 | 992900 |
| 2023-02-24 | 17.39 | $5.53 | 2718 |
| 2023-02-23 | 16.80 | $5.56 | 800 |
| 2023-02-22 | 16.27 | $5.71 | 9250 |
| 2023-02-21 | 16.24 | $5.71 | 1.5M |
| 2023-02-17 | 16.20 | $5.81 | 6925 |
| 2023-02-16 | 16.55 | $5.81 | 4600 |
| 2023-02-15 | 16.92 | $5.81 | 2.0M |
| 2023-02-14 | 17.30 | $5.81 | 1100 |
| 2023-02-13 | 17.71 | $5.80 | 1.1M |
| 2023-02-10 | 18.10 | $5.80 | 803 |
| 2023-02-09 | 18.50 | $5.62 | 612500 |
| 2023-02-08 | 18.16 | $5.62 | 381250 |
| 2023-02-07 | 17.79 | $5.62 | 100 |
| 2023-02-06 | 17.40 | $5.90 | 150000 |
| 2023-02-03 | 17.85 | $5.90 | 1.1M |
| 2023-02-02 | 18.33 | $5.90 | 1.5M |
| 2023-02-01 | 18.82 | $5.90 | 110 |
| 2023-01-31 | 19.35 | $5.82 | 200 |
| 2023-01-30 | 19.59 | $5.83 | 1.8M |
| 2023-01-27 | 19.88 | $5.83 | 2.0M |
| 2023-01-26 | 20.18 | $5.83 | 1.9M |
| 2023-01-25 | 20.50 | $5.83 | 1.7M |
| 2023-01-24 | 20.84 | $5.83 | 4600 |
| 2023-01-23 | 21.19 | $5.83 | 202626 |
| 2023-01-20 | 21.56 | $5.60 | 100 |
| 2023-01-19 | 21.23 | $6.40 | 812300 |
| 2023-01-18 | 21.31 | $6.40 | 1.2M |
| 2023-01-17 | 21.40 | $6.40 | 1.4M |
| 2023-01-13 | 21.48 | $6.40 | 1.6M |
| 2023-01-12 | 21.57 | $6.40 | 1.1M |
| 2023-01-11 | 21.67 | $6.08 | 8000 |
| 2023-01-10 | 22.77 | $6.18 | 1.2M |
| 2023-01-09 | 23.58 | $6.18 | 179000 |
| 2023-01-06 | 24.44 | $5.84 | 967500 |
| 2023-01-05 | 24.46 | $5.84 | 750000 |
| 2023-01-04 | 24.48 | $5.84 | 1.6M |
| 2023-01-03 | 24.50 | $5.84 | 2.0M |
| 2022-12-30 | 24.52 | $5.84 | 500 |
| 2022-12-29 | 24.55 | $5.93 | 857600 |
| 2022-12-28 | 24.98 | $5.84 | 934328 |
| 2022-12-27 | 24.96 | $5.74 | 1.0M |
| 2022-12-23 | 24.34 | $5.74 | 1800 |
| 2022-12-22 | 23.69 | $5.74 | 310550 |
| 2022-12-21 | 23.01 | $5.74 | 10336 |
| 2022-12-20 | 22.29 | $5.77 | 619300 |
| 2022-12-19 | 21.71 | $5.77 | 315950 |
| 2022-12-16 | 21.10 | $5.77 | 500600 |
| 2022-12-15 | 20.46 | $6.20 | 100 |
| 2022-12-14 | 21.19 | $6.47 | 12600 |
| 2022-12-13 | 21.12 | $6.47 | 700000 |
| 2022-12-12 | 21.05 | $6.47 | 500000 |
| 2022-12-09 | 20.98 | $6.47 | 400000 |
| 2022-12-08 | 20.91 | $6.47 | 2000 |
| 2022-12-07 | 20.83 | $6.47 | 501000 |
| 2022-12-06 | 20.74 | $6.47 | 1000000 |
| 2022-12-05 | 20.66 | $6.47 | 1000000 |
| 2022-12-02 | 20.56 | $6.47 | 716600 |
| 2022-12-01 | 20.47 | $6.47 | 9200 |
| 2022-11-30 | 20.36 | $6.30 | 14740 |
| 2022-11-29 | 20.80 | $6.20 | 574900 |
| 2022-11-28 | 21.63 | $6.20 | 504050 |
| 2022-11-25 | 22.51 | $6.20 | 468625 |
| 2022-11-23 | 23.43 | $6.20 | 433200 |
| 2022-11-22 | 24.40 | $6.20 | 251050 |
| 2022-11-21 | 25.42 | $6.20 | 159975 |
| 2022-11-18 | 26.49 | $6.20 | 68900 |
| 2022-11-17 | 27.62 | $6.20 | 3700 |
| 2022-11-16 | 28.81 | $6.20 | 703100 |
| 2022-11-15 | 30.06 | $6.20 | 1631 |
| 2022-11-14 | 31.38 | $6.14 | 15040 |
| 2022-11-11 | 32.90 | $5.80 | 500000 |
| 2022-11-10 | 33.76 | $5.80 | 344 |
| 2022-11-09 | 34.67 | $5.54 | 3716 |
| 2022-11-08 | 34.70 | $5.54 | 47400 |
| 2022-11-07 | 34.74 | $5.67 | 1.0M |
| 2022-11-04 | 35.02 | $5.43 | 620700 |
| 2022-11-03 | 34.46 | $5.51 | 496700 |
| 2022-11-02 | 34.01 | $5.51 | 17200 |
| 2022-11-01 | 33.54 | $5.51 | 1.2M |
| 2022-10-31 | 33.04 | $5.51 | 1.2M |
| 2022-10-28 | 32.51 | $5.51 | 1.2M |
| 2022-10-27 | 31.96 | $5.51 | 1.2M |
| 2022-10-26 | 31.37 | $5.51 | 648050 |
| 2022-10-25 | 30.76 | $5.51 | 554400 |
| 2022-10-24 | 30.11 | $5.54 | 4.2M |
| 2022-10-21 | 29.43 | $6.55 | 111300 |
| 2022-10-20 | 30.80 | $6.55 | 306800 |
| 2022-10-19 | 32.23 | $6.55 | 700 |
| 2022-10-18 | 33.74 | $6.55 | 4109 |
| 2022-10-17 | 35.34 | $6.09 | 10200 |
| 2022-10-14 | 35.28 | $6.09 | 519900 |
| 2022-10-13 | 35.23 | $6.09 | 2.0M |
| 2022-10-12 | 35.17 | $6.11 | 22300 |
| 2022-10-11 | 35.15 | $6.17 | 262800 |
| 2022-10-10 | 35.24 | $6.17 | 5700 |
| 2022-10-07 | 35.35 | $6.17 | 240544 |
| 2022-10-06 | 35.45 | $6.29 | 20400 |
| 2022-10-05 | 35.68 | $6.05 | 13150 |
| 2022-10-04 | 34.98 | $6.05 | 20600 |
| 2022-10-03 | 34.25 | $6.05 | 520000 |
| 2022-09-30 | 33.48 | $5.85 | 750900 |
| 2022-09-29 | 31.97 | $5.78 | 517419 |
| 2022-09-28 | 29.99 | $6.02 | 624700 |
| 2022-09-27 | 28.11 | $5.80 | 1210 |
| 2022-09-26 | 26.00 | $6.02 | 22850 |
| 2022-09-23 | 23.98 | $6.02 | 503900 |
| 2022-09-22 | 21.86 | $6.77 | 25100 |
| 2022-09-21 | 20.84 | $6.77 | 179050 |
| 2022-09-20 | 19.77 | $6.77 | 256025 |
| 2022-09-19 | 18.65 | $6.77 | 333000 |
| 2022-09-16 | 17.46 | $6.77 | 333100 |
| 2022-09-15 | 16.21 | $6.78 | 100 |
| 2022-09-14 | 14.92 | $7.40 | 246700 |
| 2022-09-13 | 15.60 | $7.40 | 128450 |
| 2022-09-12 | 16.31 | $7.40 | 6000 |
| 2022-09-09 | 17.06 | $7.19 | 10200 |
| 2022-09-08 | 16.59 | $7.19 | 911235 |
| 2022-09-07 | 16.10 | $7.20 | 500000 |
| 2022-09-06 | 15.62 | $7.23 | 350110 |
| 2022-09-02 | 15.23 | $7.35 | 500000 |
| 2022-09-01 | 15.35 | $7.52 | 16800 |
| 2022-08-31 | 15.89 | $7.52 | 369400 |
| 2022-08-30 | 16.46 | $7.45 | 4100 |
| 2022-08-29 | 17.17 | $7.45 | 137050 |
| 2022-08-26 | 17.92 | $7.45 | 203525 |
| 2022-08-25 | 18.71 | $7.45 | 5000 |
| 2022-08-24 | 19.54 | $7.34 | 8944 |
| 2022-08-23 | 19.76 | $7.26 | 309 |
| 2022-08-22 | 19.44 | $7.53 | 236762 |
| 2022-08-19 | 20.21 | $7.53 | 253381 |
| 2022-08-18 | 21.03 | $7.53 | 270000 |
| 2022-08-17 | 21.90 | $7.53 | 10700 |
| 2022-08-16 | 22.81 | $7.56 | 137350 |
| 2022-08-15 | 23.55 | $7.56 | 220 |
| 2022-08-12 | 24.33 | $7.61 | 4700 |
| 2022-08-11 | 24.80 | $7.61 | 5100 |
| 2022-08-10 | 25.30 | $7.61 | 100 |
| 2022-08-09 | 25.82 | $7.61 | 5300 |
| 2022-08-08 | 26.37 | $7.61 | 5400 |
| 2022-08-05 | 26.94 | $7.61 | 500100 |
| 2022-08-04 | 27.55 | $7.55 | 5500 |
| 2022-08-03 | 28.45 | $7.55 | 4209 |
| 2022-08-02 | 29.39 | $7.30 | 5800 |
| 2022-08-01 | 30.19 | $7.30 | 5950 |
| 2022-07-29 | 31.03 | $7.30 | 6100 |
| 2022-07-28 | 31.92 | $7.30 | 450000 |
| 2022-07-27 | 32.85 | $7.30 | 225900 |
| 2022-07-26 | 33.83 | $7.30 | 1800 |
| 2022-07-25 | 34.87 | $7.30 | 950 |
| 2022-07-22 | 35.95 | $7.30 | 75047 |
| 2022-07-21 | 37.10 | $6.98 | 525 |
| 2022-07-20 | 36.46 | $6.98 | 100 |
| 2022-07-19 | 35.79 | $6.98 | 1400 |
| 2022-07-18 | 35.09 | $6.98 | 9850 |
| 2022-07-15 | 34.34 | $6.98 | 22339 |
| 2022-07-14 | 33.56 | $7.49 | 18300 |
| 2022-07-13 | 34.36 | $7.49 | 7400 |
| 2022-07-12 | 35.21 | $7.47 | 5437 |
| 2022-07-11 | 35.96 | $7.40 | 11250 |
| 2022-07-08 | 36.25 | $7.40 | 7725 |
| 2022-07-07 | 36.55 | $7.40 | 5962 |
| 2022-07-06 | 36.87 | $7.40 | 500 |
| 2022-07-05 | 37.21 | $7.40 | 4200 |
| 2022-07-01 | 37.56 | $7.40 | 3100 |
| 2022-06-30 | 37.93 | $7.40 | 400 |
| 2022-06-29 | 38.33 | $7.33 | 2700 |
| 2022-06-28 | 38.34 | $7.33 | 9500 |
| 2022-06-27 | 38.35 | $7.33 | 12300 |
| 2022-06-24 | 38.37 | $7.33 | 381150 |
| 2022-06-23 | 38.38 | $7.33 | 750000 |
| 2022-06-22 | 38.40 | $7.33 | 17400 |
| 2022-06-21 | 38.42 | $7.33 | 38000 |
| 2022-06-17 | 38.44 | $7.33 | 48300 |
| 2022-06-16 | 38.46 | $7.33 | 2000 |
| 2022-06-15 | 38.48 | $7.49 | 58600 |
| 2022-06-14 | 38.80 | $7.49 | 290400 |
| 2022-06-13 | 39.13 | $7.49 | 406300 |
| 2022-06-10 | 39.49 | $7.49 | 2.0M |
| 2022-06-09 | 39.86 | $8.25 | 100 |
| 2022-06-08 | 41.54 | $8.24 | 650700 |
| 2022-06-07 | 43.35 | $7.66 | 522200 |
| 2022-06-06 | 42.86 | $7.66 | 586100 |
| 2022-06-03 | 42.34 | $7.66 | 650000 |
| 2022-06-02 | 41.79 | $7.66 | 350000 |
| 2022-06-01 | 41.22 | $7.66 | 334100 |
| 2022-05-31 | 40.61 | $7.66 | 326150 |
| 2022-05-27 | 39.97 | $7.66 | 318200 |
| 2022-05-26 | 39.30 | $7.66 | 25000 |
| 2022-05-25 | 38.59 | $7.66 | 725000 |
| 2022-05-24 | 37.85 | $7.66 | 22000 |
| 2022-05-23 | 37.07 | $7.66 | 31300 |
| 2022-05-20 | 36.24 | $7.66 | 46700 |
| 2022-05-19 | 35.37 | $7.66 | 31000 |
| 2022-05-18 | 34.46 | $7.66 | 1.1M |
| 2022-05-17 | 33.50 | $7.66 | 3200 |
| 2022-05-16 | 32.49 | $7.66 | 400000 |
| 2022-05-13 | 31.42 | $7.66 | 1031 |
| 2022-05-12 | 30.30 | $7.70 | 228450 |
| 2022-05-11 | 29.17 | $7.70 | 15245 |
| 2022-05-10 | 27.98 | $7.72 | 150100 |
| 2022-05-09 | 26.74 | $7.79 | 56900 |
| 2022-05-06 | 25.52 | $7.79 | 31333 |
| 2022-05-05 | 24.23 | $8.53 | 500000 |
| 2022-05-04 | 24.01 | $8.53 | 3.0M |
| 2022-05-03 | 23.78 | $8.53 | 47600 |
| 2022-05-02 | 23.53 | $8.53 | 155300 |
| 2022-04-29 | 23.27 | $8.53 | 80600 |
| 2022-04-28 | 23.00 | $8.53 | 43250 |
| 2022-04-27 | 22.72 | $8.53 | 24575 |
| 2022-04-26 | 22.42 | $8.53 | 15237 |
| 2022-04-25 | 22.10 | $8.53 | 5900 |
| 2022-04-22 | 21.77 | $8.53 | 377836 |
| 2022-04-21 | 21.42 | $8.70 | 66921 |
| 2022-04-20 | 21.27 | $8.72 | 67021 |
| 2022-04-19 | 21.14 | $8.61 | 21300 |
| 2022-04-18 | 20.66 | $8.85 | 400 |
| 2022-04-14 | 20.45 | $9.70 | 23500 |
| 2022-04-13 | 21.32 | $9.70 | 49300 |
| 2022-04-12 | 22.24 | $9.70 | 7600 |
| 2022-04-11 | 23.20 | $9.70 | 150000 |
| 2022-04-08 | 24.22 | $9.70 | 175100 |
| 2022-04-07 | 25.28 | $9.60 | 350000 |
| 2022-04-06 | 26.59 | $9.60 | 550000 |
| 2022-04-05 | 27.96 | $9.60 | 402423 |
| 2022-04-04 | 29.40 | $9.47 | 37544 |
| 2022-04-01 | 30.76 | $9.56 | 1.2M |
| 2022-03-31 | 32.19 | $9.25 | 154800 |
| 2022-03-30 | 33.16 | $9.26 | 600 |
| 2022-03-29 | 34.28 | $9.26 | 800 |
| 2022-03-28 | 35.46 | $9.20 | 300 |
| 2022-03-25 | 36.39 | $9.08 | 2.3M |
| 2022-03-24 | 37.16 | $9.08 | 1.1M |
| 2022-03-23 | 37.97 | $9.05 | 210 |
| 2022-03-22 | 38.48 | $9.05 | 300 |
| 2022-03-21 | 39.01 | $9.05 | 2150 |
| 2022-03-18 | 39.57 | $9.05 | 4000 |
| 2022-03-17 | 40.16 | $9.05 | 100 |
| 2022-03-16 | 40.78 | $8.68 | 20700 |
| 2022-03-15 | 40.86 | $8.77 | 239600 |
| 2022-03-14 | 41.01 | $8.77 | 400000 |
| 2022-03-11 | 41.17 | $8.45 | 475200 |
| 2022-03-10 | 40.84 | $8.45 | 800437 |
| 2022-03-09 | 40.49 | $8.44 | 921232 |
| 2022-03-08 | 40.11 | $7.86 | 318840 |
| 2022-03-07 | 38.79 | $7.81 | 2812 |
| 2022-03-04 | 37.40 | $8.17 | 3421 |
| 2022-03-03 | 36.06 | $8.12 | 106200 |
| 2022-03-02 | 34.66 | $8.24 | 201400 |
| 2022-03-01 | 33.04 | $9.05 | 1.7M |
| 2022-02-28 | 31.73 | $9.80 | 330000 |
| 2022-02-25 | 30.94 | $9.80 | 350100 |
| 2022-02-24 | 30.10 | $9.83 | 5625 |
| 2022-02-23 | 29.22 | $10.14 | 205500 |
| 2022-02-22 | 28.98 | $10.14 | 248100 |
| 2022-02-18 | 28.73 | $10.14 | 730200 |
| 2022-02-17 | 28.46 | $10.35 | 1.6M |
| 2022-02-16 | 28.34 | $10.89 | 1.2M |
| 2022-02-15 | 28.75 | $12.44 | 300 |
| 2022-02-14 | 28.72 | $12.66 | 183950 |
| 2022-02-11 | 28.05 | $12.66 | 119800 |
| 2022-02-10 | 27.35 | $12.66 | 159900 |
| 2022-02-09 | 26.61 | $12.66 | 179950 |
| 2022-02-08 | 25.84 | $12.66 | 2001 |
| 2022-02-07 | 25.02 | $12.23 | 200000 |
| 2022-02-04 | 24.66 | $12.23 | 1000000 |
| 2022-02-03 | 24.29 | $12.23 | 501500 |
| 2022-02-02 | 23.89 | $12.23 | 3000 |
| 2022-02-01 | 23.48 | $12.23 | 200300 |
| 2022-01-31 | 23.04 | $12.34 | 211108 |
| 2022-01-28 | 22.64 | $12.00 | 3837 |
| 2022-01-27 | 22.64 | $11.95 | 642 |
| 2022-01-26 | 22.11 | $11.82 | 3300 |
| 2022-01-25 | 21.81 | $11.62 | 1.1M |
| 2022-01-24 | 21.59 | $10.73 | 201800 |
| 2022-01-21 | 22.56 | $11.50 | 58000 |
| 2022-01-20 | 21.60 | $11.50 | 70900 |
| 2022-01-19 | 20.60 | $11.42 | 129000 |
| 2022-01-18 | 19.68 | $11.42 | 9500 |
| 2022-01-14 | 18.71 | $11.46 | 173900 |
| 2022-01-13 | 17.55 | $11.09 | 164500 |
| 2022-01-12 | 17.32 | $11.09 | 200000 |
| 2022-01-11 | 17.08 | $11.09 | 172300 |
| 2022-01-10 | 16.83 | $11.09 | 148500 |
| 2022-01-07 | 16.56 | $11.09 | 128200 |
| 2022-01-06 | 16.28 | $11.00 | 75950 |
| 2022-01-05 | 16.18 | $11.00 | 176201 |
| 2022-01-04 | 16.07 | $11.05 | 130108 |
| 2022-01-03 | 15.81 | $11.11 | 13509 |
| 2021-12-31 | 15.82 | $11.15 | 39675 |
| 2021-12-30 | 15.71 | $11.15 | 21537 |
| 2021-12-29 | 15.60 | $11.15 | 12468 |
| 2021-12-28 | 15.48 | $11.15 | 100 |
| 2021-12-27 | 15.35 | $10.45 | 7934 |
| 2021-12-23 | 15.51 | $10.45 | 3400 |
| 2021-12-22 | 15.67 | $10.45 | 1300 |
| 2021-12-21 | 15.83 | $10.45 | 800 |
| 2021-12-20 | 16.01 | $10.65 | 97500 |
| 2021-12-17 | 16.63 | $10.65 | 193700 |
| 2021-12-16 | 17.28 | $10.65 | 4306 |
| 2021-12-15 | 17.97 | $10.45 | 215700 |
| 2021-12-14 | 18.21 | $10.36 | 64400 |
| 2021-12-13 | 18.23 | $10.53 | 6500 |
| 2021-12-10 | 18.58 | $10.53 | 4815 |
| 2021-12-09 | 18.94 | $10.37 | 2400 |
| 2021-12-08 | 18.93 | $10.33 | 400 |
| 2021-12-07 | 19.26 | $10.36 | 164900 |
| 2021-12-06 | 19.28 | $10.36 | 300 |
| 2021-12-03 | 19.30 | $10.01 | 345600 |
| 2021-12-02 | 18.31 | $10.21 | 613600 |
| 2021-12-01 | 17.57 | $10.21 | 545100 |
| 2021-11-30 | 16.80 | $10.33 | 380000 |
| 2021-11-29 | 16.19 | $10.33 | 800 |
| 2021-11-26 | 15.54 | $10.50 | — |
| 2021-11-24 | 15.14 | $10.50 | 421342 |
| 2021-11-23 | 14.73 | $10.19 | 761000 |
| 2021-11-22 | 13.53 | $10.28 | 8102 |
| 2021-11-19 | 12.41 | $10.85 | — |
| 2021-11-18 | 12.30 | $10.85 | 314833 |
| 2021-11-17 | 12.18 | $11.04 | 540 |
| 2021-11-16 | 12.53 | $11.04 | — |
| 2021-11-15 | 12.87 | $11.04 | — |
| 2021-11-12 | 13.23 | $11.04 | — |
| 2021-11-11 | 13.61 | $11.04 | — |
| 2021-11-10 | 14.01 | $11.04 | 848 |
| 2021-11-09 | 14.42 | $11.00 | — |
| 2021-11-08 | 14.75 | $11.00 | — |
| 2021-11-05 | 15.09 | $11.00 | 200623 |
| 2021-11-04 | 15.45 | $10.79 | 1500 |
| 2021-11-03 | 15.57 | $10.88 | 10220 |
| 2021-11-02 | 15.70 | $10.62 | 748 |
| 2021-11-01 | 15.27 | $10.95 | 4000 |
| 2021-10-29 | 15.23 | $10.95 | — |
| 2021-10-28 | 15.29 | $10.95 | 26418 |
| 2021-10-27 | 15.35 | $11.00 | 200 |
| 2021-10-26 | 15.29 | $11.10 | 2100 |
| 2021-10-25 | 15.38 | $11.15 | 800 |
| 2021-10-22 | 15.47 | $11.80 | — |
| 2021-10-21 | 15.65 | $11.80 | — |
| 2021-10-20 | 15.84 | $11.80 | 2020 |
| 2021-10-19 | 16.04 | $11.69 | 108519 |
| 2021-10-18 | 16.26 | $11.73 | — |
| 2021-10-15 | 16.92 | $11.73 | — |
| 2021-10-14 | 17.62 | $11.73 | 14000 |
| 2021-10-13 | 18.36 | $11.73 | 152900 |
| 2021-10-12 | 19.13 | $11.73 | 602 |
| 2021-10-11 | 19.95 | $11.37 | 251450 |
| 2021-10-08 | 20.63 | $11.37 | 350000 |
| 2021-10-07 | 21.36 | $11.37 | 162800 |
| 2021-10-06 | 22.12 | $11.37 | 131202 |
| 2021-10-05 | 22.92 | $11.50 | 160900 |
| 2021-10-04 | 23.91 | $11.50 | 700 |
| 2021-10-01 | 24.95 | $11.31 | 36100 |
| 2021-09-30 | 26.23 | $11.31 | 500844 |
| 2021-09-29 | 27.58 | $11.74 | 5200 |
| 2021-09-28 | 27.95 | $11.74 | 127600 |
| 2021-09-27 | 28.34 | $11.74 | 249308 |
| 2021-09-24 | 28.76 | $11.46 | 250000 |
| 2021-09-23 | 29.50 | $11.46 | 800218 |
| 2021-09-22 | 30.28 | $10.97 | 900100 |
| 2021-09-21 | 31.70 | $10.97 | 1.7M |
| 2021-09-20 | 33.20 | $11.40 | 700050 |
| 2021-09-17 | 34.13 | $11.40 | 803 |
| 2021-09-16 | 35.12 | $11.81 | 300 |
| 2021-09-15 | 35.42 | $11.65 | 600025 |
| 2021-09-14 | 35.90 | $11.65 | 500000 |
| 2021-09-13 | 36.41 | $11.65 | 2.4M |
| 2021-09-10 | 36.94 | $11.65 | 197600 |
| 2021-09-09 | 37.50 | $11.96 | 4149 |
| 2021-09-08 | 37.69 | $12.09 | 1.2M |
| 2021-09-07 | 37.59 | $12.09 | 109 |
| 2021-09-03 | 37.48 | $11.93 | 100 |
| 2021-09-02 | 37.48 | $11.93 | 300 |
| 2021-09-01 | 37.47 | $12.19 | 145 |
| 2021-08-31 | 37.08 | $11.83 | 450 |
| 2021-08-30 | 36.89 | $11.83 | 800 |
| 2021-08-27 | 36.69 | $11.83 | — |
| 2021-08-26 | 36.47 | $11.83 | 50450 |
| 2021-08-25 | 36.25 | $11.83 | 780400 |
| 2021-08-24 | 36.01 | $11.31 | 75275 |
| 2021-08-23 | 36.08 | $11.31 | 804 |
| 2021-08-20 | 36.14 | $11.29 | 1803 |
| 2021-08-19 | 36.48 | $11.13 | 83821 |
| 2021-08-18 | 36.90 | $11.82 | 600 |
| 2021-08-17 | 37.31 | $11.65 | 87687 |
| 2021-08-16 | 37.18 | $11.65 | 3800 |
| 2021-08-13 | 37.04 | $11.55 | 93893 |
| 2021-08-12 | 36.73 | $11.55 | 700 |
| 2021-08-11 | 36.40 | $11.40 | 133 |
| 2021-08-10 | 36.12 | $11.40 | 96996 |
| 2021-08-09 | 35.82 | $11.40 | 201600 |
| 2021-08-06 | 35.51 | $11.59 | 102700 |
| 2021-08-05 | 34.82 | $11.57 | 2200 |
| 2021-08-04 | 34.10 | $11.61 | 400000 |
| 2021-08-03 | 33.26 | $11.85 | 405600 |
| 2021-08-02 | 32.37 | $11.32 | 68600 |
| 2021-07-30 | 31.61 | $11.60 | 100100 |
| 2021-07-29 | 30.58 | $11.60 | 240801 |
| 2021-07-28 | 29.50 | $11.91 | 895100 |
| 2021-07-27 | 28.06 | $11.91 | 1.7M |
| 2021-07-26 | 26.55 | $11.91 | 400 |
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