Is Extendicare Inc. (EXETF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Extendicare Inc. (EXETF) research center and poll results.
OTC : EXETF
Extendicare Inc.
$27.66 USD
$1.5 (5.73%)
- Volume
- 550
- Average Volume
- 53.63K
- Market Capitalization
- $2.62B
- P/E Ratio
- 28.11
- Dividend Yield
- 1.32%
- Price Target
- Year High
- $28.45
- Year Low
- $8.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.36
- Current Ratio
- $1.44
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.44
2026-07-17
Close Price
$27.66
Vol: 93706
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.34
Average
8.01
Maximum
25.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.44 | $27.66 | 93706 |
| 2026-07-16 | 25.23 | $26.16 | 18200 |
| 2026-07-15 | 25.12 | $26.64 | 20900 |
| 2026-07-14 | 24.97 | $26.26 | 16812 |
| 2026-07-13 | 24.83 | $26.13 | 31721 |
| 2026-07-10 | 24.71 | $26.16 | 5900 |
| 2026-07-09 | 24.59 | $25.82 | 200 |
| 2026-07-08 | 24.48 | $25.82 | 4316 |
| 2026-07-07 | 24.38 | $26.08 | 28424 |
| 2026-07-06 | 24.27 | $26.14 | 139647 |
| 2026-07-02 | 24.12 | $25.78 | 48121 |
| 2026-07-01 | 23.92 | $24.52 | 200 |
| 2026-06-30 | 23.78 | $24.85 | 25 |
| 2026-06-29 | 23.66 | $24.85 | 1 |
| 2026-06-26 | 23.58 | $24.85 | 3602 |
| 2026-06-25 | 23.54 | $24.73 | 700 |
| 2026-06-24 | 23.53 | $24.63 | 125900 |
| 2026-06-23 | 23.52 | $24.00 | 1.1M |
| 2026-06-22 | 23.53 | $23.88 | 2 |
| 2026-06-18 | 23.56 | $23.88 | 15906 |
| 2026-06-17 | 23.60 | $23.41 | 11814 |
| 2026-06-16 | 23.66 | $23.99 | 1.5M |
| 2026-06-15 | 23.68 | $23.63 | 948 |
| 2026-06-12 | 23.73 | $23.42 | 2204 |
| 2026-06-11 | 23.76 | $23.80 | 100 |
| 2026-06-10 | 23.79 | $23.80 | 225 |
| 2026-06-09 | 23.77 | $23.51 | 107 |
| 2026-06-08 | 23.76 | $23.87 | — |
| 2026-06-05 | 23.79 | $23.87 | 126 |
| 2026-06-04 | 23.69 | $23.07 | 228 |
| 2026-06-03 | 23.65 | $21.81 | 20 |
| 2026-06-02 | 23.67 | $21.81 | 200 |
| 2026-06-01 | 23.70 | $22.29 | 10600 |
| 2026-05-29 | 23.76 | $23.35 | 6325 |
| 2026-05-28 | 23.70 | $24.05 | 500 |
| 2026-05-27 | 23.60 | $24.47 | 725 |
| 2026-05-26 | 23.47 | $24.47 | 16900 |
| 2026-05-22 | 23.34 | $24.31 | 500 |
| 2026-05-21 | 23.20 | $24.31 | 8800 |
| 2026-05-20 | 23.01 | $24.77 | 1817 |
| 2026-05-19 | 22.80 | $24.67 | 1100 |
| 2026-05-18 | 22.60 | $24.37 | 500 |
| 2026-05-15 | 22.43 | $24.51 | 1910 |
| 2026-05-14 | 22.26 | $24.14 | 927 |
| 2026-05-13 | 22.14 | $24.32 | 1106 |
| 2026-05-12 | 22.00 | $23.36 | 2810 |
| 2026-05-11 | 21.90 | $23.30 | 700 |
| 2026-05-08 | 21.80 | $24.45 | 18000 |
| 2026-05-07 | 21.65 | $22.01 | 5300 |
| 2026-05-06 | 21.63 | $22.25 | 1 |
| 2026-05-05 | 21.54 | $22.25 | 1 |
| 2026-05-04 | 21.45 | $22.25 | 800 |
| 2026-05-01 | 21.36 | $23.67 | 200 |
| 2026-04-30 | 21.17 | $22.12 | 6100 |
| 2026-04-29 | 21.02 | $21.98 | 2600 |
| 2026-04-28 | 20.87 | $21.98 | 8100 |
| 2026-04-27 | 20.71 | $21.77 | 2700 |
| 2026-04-24 | 20.57 | $21.57 | 4200 |
| 2026-04-23 | 20.41 | $20.54 | 2700 |
| 2026-04-22 | 20.30 | $20.54 | 2700 |
| 2026-04-21 | 20.19 | $20.54 | 5402 |
| 2026-04-20 | 20.10 | $21.04 | 200 |
| 2026-04-17 | 19.97 | $21.17 | 719 |
| 2026-04-16 | 19.86 | $21.68 | 500 |
| 2026-04-15 | 19.77 | $21.45 | 6900 |
| 2026-04-14 | 19.69 | $21.46 | 549 |
| 2026-04-13 | 19.60 | $21.34 | 103 |
| 2026-04-10 | 19.49 | $21.40 | 400 |
| 2026-04-09 | 19.38 | $21.51 | 300 |
| 2026-04-08 | 19.26 | $20.58 | 200 |
| 2026-04-07 | 19.22 | $20.31 | 727 |
| 2026-04-06 | 19.16 | $20.62 | 1919 |
| 2026-04-02 | 19.10 | $19.75 | 100 |
| 2026-04-01 | 19.08 | $19.26 | 453 |
| 2026-03-31 | 19.11 | $18.90 | 500 |
| 2026-03-30 | 19.13 | $18.81 | 5800 |
| 2026-03-27 | 19.16 | $18.90 | 4500 |
| 2026-03-26 | 19.20 | $18.41 | 5400 |
| 2026-03-25 | 19.17 | $18.38 | 1 |
| 2026-03-24 | 19.14 | $18.38 | 14543 |
| 2026-03-23 | 19.16 | $18.61 | 200 |
| 2026-03-20 | 19.16 | $18.53 | 1000 |
| 2026-03-19 | 19.14 | $18.93 | 1100 |
| 2026-03-18 | 19.10 | $19.89 | 600 |
| 2026-03-17 | 19.01 | $19.89 | 1710 |
| 2026-03-16 | 18.93 | $19.58 | 100 |
| 2026-03-13 | 18.87 | $19.21 | 105 |
| 2026-03-12 | 18.81 | $19.21 | 5100 |
| 2026-03-11 | 18.76 | $19.08 | 105 |
| 2026-03-10 | 18.69 | $19.69 | 5600 |
| 2026-03-09 | 18.59 | $19.21 | 5104 |
| 2026-03-06 | 18.51 | $19.39 | 125 |
| 2026-03-05 | 18.42 | $19.39 | 3448 |
| 2026-03-04 | 18.33 | $19.76 | 3503 |
| 2026-03-03 | 18.21 | $19.25 | 1101 |
| 2026-03-02 | 18.12 | $19.48 | 6600 |
| 2026-02-27 | 18.01 | $19.81 | 8200 |
| 2026-02-26 | 17.88 | $17.65 | 6731 |
| 2026-02-25 | 17.87 | $17.90 | 1400 |
| 2026-02-24 | 17.82 | $18.72 | 11 |
| 2026-02-23 | 17.71 | $18.72 | 13300 |
| 2026-02-20 | 17.59 | $17.95 | 11328 |
| 2026-02-19 | 17.52 | $18.13 | — |
| 2026-02-18 | 17.43 | $18.13 | 1100 |
| 2026-02-17 | 17.34 | $18.36 | 1649 |
| 2026-02-13 | 17.22 | $18.35 | 1700 |
| 2026-02-12 | 17.10 | $18.10 | 307 |
| 2026-02-11 | 17.00 | $18.05 | 500 |
| 2026-02-10 | 16.90 | $17.72 | 3303 |
| 2026-02-09 | 16.81 | $17.70 | 1940 |
| 2026-02-06 | 16.71 | $17.56 | 2316 |
| 2026-02-05 | 16.62 | $17.67 | 700 |
| 2026-02-04 | 16.52 | $17.56 | 900 |
| 2026-02-03 | 16.43 | $17.40 | 900 |
| 2026-02-02 | 16.34 | $17.49 | 2526 |
| 2026-01-30 | 16.23 | $17.24 | — |
| 2026-01-29 | 16.15 | $17.24 | 2800 |
| 2026-01-28 | 16.07 | $17.33 | 3300 |
| 2026-01-27 | 15.98 | $17.00 | 2802 |
| 2026-01-26 | 15.93 | $16.50 | 3133 |
| 2026-01-23 | 15.90 | $16.33 | 37000 |
| 2026-01-22 | 15.89 | $16.44 | 500 |
| 2026-01-21 | 15.87 | $16.40 | 3605 |
| 2026-01-20 | 15.85 | $16.26 | 400 |
| 2026-01-16 | 15.85 | $15.97 | 222 |
| 2026-01-15 | 15.84 | $16.04 | 200 |
| 2026-01-14 | 15.84 | $16.04 | 347 |
| 2026-01-13 | 15.86 | $16.08 | 1932 |
| 2026-01-12 | 15.88 | $15.85 | 2643 |
| 2026-01-09 | 15.91 | $15.70 | 350 |
| 2026-01-08 | 15.95 | $15.86 | 4900 |
| 2026-01-07 | 15.99 | $15.65 | 3200 |
| 2026-01-06 | 16.03 | $15.71 | 800 |
| 2026-01-05 | 16.05 | $15.69 | 504 |
| 2026-01-02 | 16.06 | $15.35 | 700 |
| 2025-12-31 | 16.04 | $15.54 | 1000 |
| 2025-12-30 | 15.99 | $15.61 | 607 |
| 2025-12-29 | 15.94 | $15.52 | 1000 |
| 2025-12-26 | 15.90 | $16.00 | 1000 |
| 2025-12-24 | 15.84 | $16.00 | — |
| 2025-12-23 | 15.77 | $16.00 | 12900 |
| 2025-12-22 | 15.70 | $16.19 | 2000 |
| 2025-12-19 | 15.62 | $15.96 | 1000 |
| 2025-12-18 | 15.53 | $16.27 | 4018 |
| 2025-12-17 | 15.44 | $15.80 | 1700 |
| 2025-12-16 | 15.37 | $15.90 | 13500 |
| 2025-12-15 | 15.28 | $16.47 | 2031 |
| 2025-12-12 | 15.14 | $16.49 | 10 |
| 2025-12-11 | 15.00 | $16.49 | 50 |
| 2025-12-10 | 14.84 | $16.49 | 200 |
| 2025-12-09 | 14.59 | $16.59 | — |
| 2025-12-08 | 14.35 | $16.59 | 630 |
| 2025-12-05 | 14.10 | $16.12 | 1415 |
| 2025-12-04 | 13.87 | $15.75 | 500 |
| 2025-12-03 | 13.66 | $15.01 | 5532 |
| 2025-12-02 | 13.48 | $14.59 | 902 |
| 2025-12-01 | 13.33 | $14.60 | 100 |
| 2025-11-28 | 13.17 | $14.60 | 2709 |
| 2025-11-26 | 13.02 | $14.79 | 2715 |
| 2025-11-25 | 12.85 | $14.71 | 5700 |
| 2025-11-24 | 12.70 | $14.68 | 6014 |
| 2025-11-21 | 12.54 | $14.51 | 226921 |
| 2025-11-20 | 12.39 | $14.11 | 21600 |
| 2025-11-19 | 12.26 | $14.60 | 9300 |
| 2025-11-18 | 12.10 | $14.34 | 5200 |
| 2025-11-17 | 11.93 | $14.08 | 12200 |
| 2025-11-14 | 11.75 | $13.73 | 1725 |
| 2025-11-13 | 11.60 | $13.67 | 4200 |
| 2025-11-12 | 11.45 | $13.17 | 8041 |
| 2025-11-11 | 11.31 | $11.63 | 384 |
| 2025-11-10 | 11.26 | $11.63 | 2118 |
| 2025-11-07 | 11.20 | $11.64 | 515 |
| 2025-11-06 | 11.13 | $11.51 | 1100 |
| 2025-11-05 | 11.09 | $11.51 | 1100 |
| 2025-11-04 | 11.06 | $11.51 | 1100 |
| 2025-11-03 | 11.02 | $11.51 | 1100 |
| 2025-10-31 | 10.98 | $11.51 | 1100 |
| 2025-10-30 | 10.95 | $11.51 | 1100 |
| 2025-10-29 | 10.92 | $11.51 | 1400 |
| 2025-10-28 | 10.89 | $11.54 | 1800 |
| 2025-10-27 | 10.85 | $11.54 | 2800 |
| 2025-10-24 | 10.82 | $11.61 | 584516 |
| 2025-10-23 | 10.78 | $11.38 | — |
| 2025-10-22 | 10.72 | $11.38 | 4400 |
| 2025-10-21 | 10.67 | $10.98 | 400 |
| 2025-10-20 | 10.63 | $10.61 | — |
| 2025-10-17 | 10.60 | $10.61 | — |
| 2025-10-16 | 10.56 | $10.61 | 13300 |
| 2025-10-15 | 10.51 | $10.55 | — |
| 2025-10-14 | 10.46 | $10.55 | 15409 |
| 2025-10-13 | 10.42 | $10.34 | — |
| 2025-10-10 | 10.39 | $10.34 | 630925 |
| 2025-10-09 | 10.34 | $10.77 | — |
| 2025-10-08 | 10.27 | $10.77 | — |
| 2025-10-07 | 10.21 | $10.77 | — |
| 2025-10-06 | 10.15 | $10.77 | 100 |
| 2025-10-03 | 10.08 | $10.89 | 1300 |
| 2025-10-02 | 10.01 | $10.90 | 210 |
| 2025-10-01 | 9.93 | $10.87 | 200 |
| 2025-09-30 | 9.85 | $10.79 | 115 |
| 2025-09-29 | 9.78 | $10.86 | 1400 |
| 2025-09-26 | 9.71 | $10.87 | 2023 |
| 2025-09-25 | 9.65 | $10.24 | 400 |
| 2025-09-24 | 9.61 | $10.21 | 900 |
| 2025-09-23 | 9.57 | $10.20 | 5606 |
| 2025-09-22 | 9.53 | $10.16 | 27936 |
| 2025-09-19 | 9.50 | $9.67 | 1502 |
| 2025-09-18 | 9.49 | $9.64 | 2614 |
| 2025-09-17 | 9.49 | $9.66 | — |
| 2025-09-16 | 9.49 | $9.66 | — |
| 2025-09-15 | 9.49 | $9.66 | 2500 |
| 2025-09-12 | 9.49 | $9.44 | 1500 |
| 2025-09-11 | 9.51 | $9.34 | 1011 |
| 2025-09-10 | 9.54 | $9.56 | — |
| 2025-09-09 | 9.55 | $9.56 | 2800 |
| 2025-09-08 | 9.55 | $9.49 | 600 |
| 2025-09-05 | 9.55 | $9.35 | — |
| 2025-09-04 | 9.55 | $9.35 | — |
| 2025-09-03 | 9.55 | $9.35 | 600 |
| 2025-09-02 | 9.54 | $9.37 | 428 |
| 2025-08-29 | 9.52 | $9.51 | 1360 |
| 2025-08-28 | 9.49 | $9.51 | 1700 |
| 2025-08-27 | 9.46 | $9.45 | — |
| 2025-08-26 | 9.44 | $9.45 | — |
| 2025-08-25 | 9.43 | $9.45 | 3600 |
| 2025-08-22 | 9.41 | $9.61 | 7602 |
| 2025-08-21 | 9.38 | $9.46 | 300 |
| 2025-08-20 | 9.37 | $9.56 | 3003 |
| 2025-08-19 | 9.36 | $9.60 | 300 |
| 2025-08-18 | 9.36 | $9.80 | 6925 |
| 2025-08-15 | 9.34 | $9.66 | 301 |
| 2025-08-14 | 9.33 | $9.81 | — |
| 2025-08-13 | 9.32 | $9.81 | 1000 |
| 2025-08-12 | 9.31 | $9.78 | 1700 |
| 2025-08-11 | 9.29 | $9.57 | — |
| 2025-08-08 | 9.30 | $9.57 | 1200 |
| 2025-08-07 | 9.30 | $9.28 | 212 |
| 2025-08-06 | 9.33 | $9.32 | 5028 |
| 2025-08-05 | 9.36 | $9.16 | 2400 |
| 2025-08-04 | 9.40 | $8.95 | 732 |
| 2025-08-01 | 9.44 | $8.93 | — |
| 2025-07-31 | 9.51 | $8.93 | 1207 |
| 2025-07-30 | 9.57 | $9.16 | — |
| 2025-07-29 | 9.63 | $9.16 | 2200 |
| 2025-07-28 | 9.69 | $9.00 | 6536 |
| 2025-07-25 | 9.75 | $9.12 | 49200 |
| 2025-07-24 | 9.80 | $9.20 | 8849 |
| 2025-07-23 | 9.85 | $9.45 | — |
| 2025-07-22 | 9.88 | $9.45 | 1515 |
| 2025-07-21 | 9.92 | $9.50 | 400 |
| 2025-07-18 | 9.95 | $9.44 | 6000 |
| 2025-07-17 | 10.00 | $9.62 | 9000 |
| 2025-07-16 | 10.04 | $9.51 | — |
| 2025-07-15 | 10.09 | $9.51 | 4500 |
| 2025-07-14 | 10.14 | $9.68 | — |
| 2025-07-11 | 10.18 | $9.68 | 1112 |
| 2025-07-10 | 10.21 | $9.91 | — |
| 2025-07-09 | 10.24 | $9.91 | 111 |
| 2025-07-08 | 10.26 | $9.81 | 1930 |
| 2025-07-07 | 10.30 | $9.83 | 900 |
| 2025-07-03 | 10.33 | $10.24 | 1413 |
| 2025-07-02 | 10.34 | $10.19 | 800 |
| 2025-07-01 | 10.36 | $10.37 | — |
| 2025-06-30 | 10.37 | $10.37 | 725 |
| 2025-06-27 | 10.37 | $10.19 | 4000 |
| 2025-06-26 | 10.39 | $10.13 | — |
| 2025-06-25 | 10.41 | $10.13 | 2100 |
| 2025-06-24 | 10.43 | $10.17 | — |
| 2025-06-23 | 10.43 | $10.17 | 1503 |
| 2025-06-20 | 10.44 | $10.21 | 112 |
| 2025-06-18 | 10.45 | $10.31 | 1300 |
| 2025-06-17 | 10.47 | $10.48 | — |
| 2025-06-16 | 10.47 | $10.48 | — |
| 2025-06-13 | 10.47 | $10.48 | — |
| 2025-06-12 | 10.46 | $10.48 | 2100 |
| 2025-06-11 | 10.46 | $10.40 | 1619 |
| 2025-06-10 | 10.45 | $10.39 | 8012 |
| 2025-06-09 | 10.45 | $10.43 | 7700 |
| 2025-06-06 | 10.44 | $10.47 | 1533 |
| 2025-06-05 | 10.43 | $10.49 | — |
| 2025-06-04 | 10.40 | $10.49 | 1210 |
| 2025-06-03 | 10.41 | $10.54 | 1100 |
| 2025-06-02 | 10.41 | $10.51 | — |
| 2025-05-30 | 10.41 | $10.51 | — |
| 2025-05-29 | 10.39 | $10.51 | — |
| 2025-05-28 | 10.35 | $10.51 | 3049 |
| 2025-05-27 | 10.32 | $10.52 | 2300 |
| 2025-05-23 | 10.28 | $10.30 | — |
| 2025-05-22 | 10.24 | $10.30 | 23600 |
| 2025-05-21 | 10.21 | $10.49 | 700 |
| 2025-05-20 | 10.16 | $10.57 | 200 |
| 2025-05-19 | 10.11 | $10.54 | — |
| 2025-05-16 | 10.05 | $10.54 | 204 |
| 2025-05-15 | 9.99 | $10.26 | 1225 |
| 2025-05-14 | 9.95 | $10.33 | — |
| 2025-05-13 | 9.90 | $10.33 | 245 |
| 2025-05-12 | 9.85 | $10.27 | — |
| 2025-05-09 | 9.80 | $10.27 | 305 |
| 2025-05-08 | 9.75 | $10.22 | 317 |
| 2025-05-07 | 9.70 | $10.06 | 3538 |
| 2025-05-06 | 9.65 | $10.54 | 1100 |
| 2025-05-05 | 9.57 | $10.52 | 2000 |
| 2025-05-02 | 9.50 | $10.51 | 8000 |
| 2025-05-01 | 9.44 | $10.13 | 1700 |
| 2025-04-30 | 9.39 | $9.84 | 12903 |
| 2025-04-29 | 9.35 | $9.84 | 732 |
| 2025-04-28 | 9.31 | $9.70 | 1300 |
| 2025-04-25 | 9.29 | $9.60 | 3528 |
| 2025-04-24 | 9.26 | $9.54 | — |
| 2025-04-23 | 9.25 | $9.54 | — |
| 2025-04-22 | 9.23 | $9.54 | 900 |
| 2025-04-21 | 9.21 | $9.45 | 8003 |
| 2025-04-17 | 9.19 | $9.36 | — |
| 2025-04-16 | 9.18 | $9.36 | — |
| 2025-04-15 | 9.16 | $9.36 | — |
| 2025-04-14 | 9.15 | $9.36 | 2805 |
| 2025-04-11 | 9.14 | $9.30 | 1648 |
| 2025-04-10 | 9.12 | $9.25 | 1101 |
| 2025-04-09 | 9.11 | $9.16 | — |
| 2025-04-08 | 9.11 | $9.16 | 204 |
| 2025-04-07 | 9.11 | $8.91 | 7509 |
| 2025-04-04 | 9.12 | $9.09 | 2400 |
| 2025-04-03 | 9.12 | $9.27 | 3335 |
| 2025-04-02 | 9.11 | $9.20 | 2249 |
| 2025-04-01 | 9.10 | $8.99 | 300 |
| 2025-03-31 | 9.10 | $9.14 | — |
| 2025-03-28 | 9.08 | $9.14 | 4110 |
| 2025-03-27 | 9.06 | $9.15 | 33600 |
| 2025-03-26 | 9.00 | $9.22 | 7200 |
| 2025-03-25 | 8.95 | $9.20 | 2000 |
| 2025-03-24 | 8.89 | $9.13 | 9501 |
| 2025-03-21 | 8.84 | $9.03 | 701 |
| 2025-03-20 | 8.79 | $9.13 | 1829 |
| 2025-03-19 | 8.74 | $9.02 | 2215 |
| 2025-03-18 | 8.70 | $9.06 | 5804 |
| 2025-03-17 | 8.64 | $9.23 | 7400 |
| 2025-03-14 | 8.56 | $9.00 | 1600 |
| 2025-03-13 | 8.49 | $9.04 | — |
| 2025-03-12 | 8.42 | $9.04 | 6849 |
| 2025-03-11 | 8.34 | $9.17 | 309 |
| 2025-03-10 | 8.26 | $9.08 | — |
| 2025-03-07 | 8.20 | $9.08 | — |
| 2025-03-06 | 8.14 | $9.08 | 7500 |
| 2025-03-05 | 8.08 | $9.08 | 7000 |
| 2025-03-04 | 8.00 | $8.96 | 300 |
| 2025-03-03 | 7.90 | $8.71 | 8500 |
| 2025-02-28 | 7.83 | $8.76 | 12744 |
| 2025-02-27 | 7.75 | $8.04 | 14729 |
| 2025-02-26 | 7.72 | $8.14 | 1503 |
| 2025-02-25 | 7.68 | $8.10 | 4900 |
| 2025-02-24 | 7.62 | $8.09 | 163002 |
| 2025-02-21 | 7.57 | $8.04 | 625 |
| 2025-02-20 | 7.52 | $8.13 | 2400 |
| 2025-02-19 | 7.47 | $8.10 | 3800 |
| 2025-02-18 | 7.42 | $7.95 | 5500 |
| 2025-02-14 | 7.38 | $7.63 | — |
| 2025-02-13 | 7.36 | $7.63 | 400 |
| 2025-02-12 | 7.34 | $7.50 | — |
| 2025-02-11 | 7.32 | $7.50 | 207 |
| 2025-02-10 | 7.30 | $7.62 | 2000 |
| 2025-02-07 | 7.27 | $7.86 | — |
| 2025-02-06 | 7.24 | $7.86 | 5200 |
| 2025-02-05 | 7.20 | $7.87 | 3100 |
| 2025-02-04 | 7.17 | $7.43 | 400 |
| 2025-02-03 | 7.16 | $7.00 | 1900 |
| 2025-01-31 | 7.17 | $7.30 | — |
| 2025-01-30 | 7.17 | $7.30 | — |
| 2025-01-29 | 7.17 | $7.30 | — |
| 2025-01-28 | 7.16 | $7.30 | 100 |
| 2025-01-27 | 7.15 | $7.06 | — |
| 2025-01-24 | 7.15 | $7.06 | — |
| 2025-01-23 | 7.16 | $7.06 | 1303 |
| 2025-01-22 | 7.16 | $7.05 | 3012 |
| 2025-01-21 | 7.16 | $7.12 | 1800 |
| 2025-01-17 | 7.16 | $7.15 | 7400 |
| 2025-01-16 | 7.15 | $7.19 | — |
| 2025-01-15 | 7.14 | $7.19 | 900 |
| 2025-01-14 | 7.14 | $7.16 | 400 |
| 2025-01-13 | 7.14 | $7.11 | — |
| 2025-01-10 | 7.16 | $7.11 | 200 |
| 2025-01-08 | 7.18 | $7.15 | — |
| 2025-01-07 | 7.19 | $7.15 | — |
| 2025-01-06 | 7.20 | $7.15 | 1300 |
| 2025-01-03 | 7.23 | $7.23 | 200 |
| 2025-01-02 | 7.26 | $7.25 | 900 |
| 2024-12-31 | 7.28 | $7.27 | — |
| 2024-12-30 | 7.29 | $7.27 | 2929 |
| 2024-12-27 | 7.30 | $7.14 | — |
| 2024-12-26 | 7.32 | $7.14 | — |
| 2024-12-24 | 7.33 | $7.14 | — |
| 2024-12-23 | 7.35 | $7.14 | — |
| 2024-12-20 | 7.36 | $7.14 | 1506 |
| 2024-12-19 | 7.37 | $7.03 | 1101 |
| 2024-12-18 | 7.39 | $7.00 | 335 |
| 2024-12-17 | 7.41 | $7.05 | 4145 |
| 2024-12-16 | 7.42 | $7.05 | — |
| 2024-12-13 | 7.43 | $7.05 | 5730 |
| 2024-12-12 | 7.44 | $7.25 | 3839 |
| 2024-12-11 | 7.44 | $7.46 | — |
| 2024-12-10 | 7.41 | $7.46 | — |
| 2024-12-09 | 7.38 | $7.46 | 800 |
| 2024-12-06 | 7.35 | $7.40 | 635 |
| 2024-12-05 | 7.31 | $7.65 | 201 |
| 2024-12-04 | 7.26 | $7.80 | 300 |
| 2024-12-03 | 7.20 | $7.63 | 25025 |
| 2024-12-02 | 7.14 | $7.51 | 830 |
| 2024-11-29 | 7.09 | $7.56 | 2500 |
| 2024-11-27 | 7.05 | $7.49 | 200 |
| 2024-11-26 | 7.01 | $7.42 | — |
| 2024-11-25 | 6.97 | $7.42 | 7546 |
| 2024-11-22 | 6.93 | $7.40 | 500 |
| 2024-11-21 | 6.89 | $7.39 | 1300 |
| 2024-11-20 | 6.86 | $7.33 | 1000 |
| 2024-11-19 | 6.82 | $7.33 | 2035 |
| 2024-11-18 | 6.78 | $7.42 | 1500 |
| 2024-11-15 | 6.74 | $7.18 | 1900 |
| 2024-11-14 | 6.72 | $7.15 | 1100 |
| 2024-11-13 | 6.70 | $7.30 | 11400 |
| 2024-11-12 | 6.68 | $6.89 | 300 |
| 2024-11-11 | 6.67 | $6.89 | 845 |
| 2024-11-08 | 6.66 | $6.76 | 1900 |
| 2024-11-07 | 6.66 | $6.74 | 800 |
| 2024-11-06 | 6.66 | $6.59 | 215 |
| 2024-11-05 | 6.68 | $6.50 | 3600 |
| 2024-11-04 | 6.69 | $6.56 | 603 |
| 2024-11-01 | 6.70 | $6.55 | 110 |
| 2024-10-31 | 6.71 | $6.66 | — |
| 2024-10-30 | 6.72 | $6.66 | — |
| 2024-10-29 | 6.73 | $6.66 | — |
| 2024-10-28 | 6.75 | $6.66 | — |
| 2024-10-25 | 6.76 | $6.66 | — |
| 2024-10-24 | 6.78 | $6.66 | 7607 |
| 2024-10-23 | 6.79 | $6.57 | 600 |
| 2024-10-22 | 6.81 | $6.60 | 3206 |
| 2024-10-21 | 6.83 | $6.61 | 1531 |
| 2024-10-18 | 6.84 | $6.75 | 2002 |
| 2024-10-17 | 6.84 | $6.79 | — |
| 2024-10-16 | 6.85 | $6.79 | 100 |
| 2024-10-15 | 6.86 | $6.75 | — |
| 2024-10-14 | 6.86 | $6.75 | — |
| 2024-10-11 | 6.88 | $6.75 | — |
| 2024-10-10 | 6.89 | $6.75 | 500 |
| 2024-10-09 | 6.90 | $6.83 | — |
| 2024-10-08 | 6.88 | $6.83 | 800 |
| 2024-10-07 | 6.86 | $6.77 | 330 |
| 2024-10-04 | 6.85 | $6.74 | — |
| 2024-10-03 | 6.84 | $6.74 | 200 |
| 2024-10-02 | 6.84 | $6.92 | 300 |
| 2024-10-01 | 6.83 | $7.00 | — |
| 2024-09-30 | 6.81 | $7.00 | 936 |
| 2024-09-27 | 6.78 | $6.90 | 30100 |
| 2024-09-26 | 6.76 | $6.94 | 1000 |
| 2024-09-25 | 6.73 | $6.94 | 1100 |
| 2024-09-24 | 6.71 | $6.96 | 2600 |
| 2024-09-23 | 6.68 | $6.88 | 9701 |
| 2024-09-20 | 6.66 | $6.84 | 500 |
| 2024-09-19 | 6.63 | $6.90 | 103 |
| 2024-09-18 | 6.60 | $6.99 | 7134 |
| 2024-09-17 | 6.56 | $6.86 | 4302 |
| 2024-09-16 | 6.53 | $6.96 | 3750 |
| 2024-09-13 | 6.48 | $6.96 | 4000 |
| 2024-09-12 | 6.43 | $6.94 | 900 |
| 2024-09-11 | 6.39 | $6.52 | 5125 |
| 2024-09-10 | 6.36 | $6.52 | 1502 |
| 2024-09-09 | 6.30 | $6.54 | 30506 |
| 2024-09-06 | 6.25 | $6.49 | 300 |
| 2024-09-05 | 6.20 | $6.68 | 1100 |
| 2024-09-04 | 6.14 | $6.75 | 735 |
| 2024-09-03 | 6.07 | $6.55 | 3229 |
| 2024-08-30 | 6.02 | $6.43 | 5200 |
| 2024-08-29 | 5.97 | $6.48 | 1724 |
| 2024-08-28 | 5.93 | $6.41 | 600 |
| 2024-08-27 | 5.90 | $6.45 | 2100 |
| 2024-08-26 | 5.85 | $6.43 | 3000 |
| 2024-08-23 | 5.80 | $6.49 | 2011 |
| 2024-08-22 | 5.75 | $6.31 | 400 |
| 2024-08-21 | 5.71 | $6.30 | 1442 |
| 2024-08-20 | 5.67 | $6.15 | 6500 |
| 2024-08-19 | 5.64 | $6.15 | 6000 |
| 2024-08-16 | 5.60 | $6.08 | 6600 |
| 2024-08-15 | 5.56 | $6.01 | 11635 |
| 2024-08-14 | 5.53 | $5.99 | 4741 |
| 2024-08-13 | 5.50 | $5.89 | 44940 |
| 2024-08-12 | 5.47 | $5.46 | — |
| 2024-08-09 | 5.46 | $5.46 | 4250 |
| 2024-08-08 | 5.46 | $5.46 | 3125 |
| 2024-08-07 | 5.45 | $5.46 | 2562 |
| 2024-08-06 | 5.44 | $5.46 | 6035 |
| 2024-08-05 | 5.44 | $5.49 | 2281 |
| 2024-08-02 | 5.43 | $5.49 | 8402 |
| 2024-08-01 | 5.41 | $5.74 | 2140 |
| 2024-07-31 | 5.39 | $5.74 | 100 |
| 2024-07-30 | 5.36 | $5.48 | 2000 |
| 2024-07-29 | 5.36 | $5.48 | 1650 |
| 2024-07-26 | 5.35 | $5.48 | 1475 |
| 2024-07-25 | 5.34 | $5.48 | 1387 |
| 2024-07-24 | 5.33 | $5.48 | 1343 |
| 2024-07-23 | 5.32 | $5.48 | 800 |
| 2024-07-22 | 5.32 | $5.40 | 2000 |
| 2024-07-19 | 5.31 | $5.36 | 125 |
| 2024-07-18 | 5.31 | $5.32 | 1300 |
| 2024-07-17 | 5.31 | $5.32 | — |
| 2024-07-16 | 5.32 | $5.32 | — |
| 2024-07-15 | 5.33 | $5.32 | 4401 |
| 2024-07-12 | 5.34 | $5.34 | 800 |
| 2024-07-11 | 5.35 | $5.34 | 100 |
| 2024-07-10 | 5.35 | $5.33 | 1100 |
| 2024-07-09 | 5.36 | $5.34 | 500 |
| 2024-07-08 | 5.36 | $5.28 | 10000 |
| 2024-07-05 | 5.37 | $5.22 | — |
| 2024-07-03 | 5.38 | $5.22 | — |
| 2024-07-02 | 5.40 | $5.22 | 2301 |
| 2024-07-01 | 5.41 | $5.42 | 200 |
| 2024-06-28 | 5.41 | $5.32 | — |
| 2024-06-27 | 5.41 | $5.32 | 130 |
| 2024-06-26 | 5.42 | $5.29 | 100 |
| 2024-06-25 | 5.42 | $5.33 | — |
| 2024-06-24 | 5.45 | $5.33 | 2100 |
| 2024-06-21 | 5.47 | $5.31 | 4224 |
| 2024-06-20 | 5.49 | $5.34 | 2902 |
| 2024-06-18 | 5.51 | $5.33 | 1820 |
| 2024-06-17 | 5.53 | $5.51 | — |
| 2024-06-14 | 5.55 | $5.51 | — |
| 2024-06-13 | 5.54 | $5.51 | — |
| 2024-06-12 | 5.55 | $5.51 | 700 |
| 2024-06-11 | 5.55 | $5.40 | — |
| 2024-06-10 | 5.56 | $5.40 | 8500 |
| 2024-06-07 | 5.56 | $5.46 | — |
| 2024-06-06 | 5.56 | $5.46 | — |
| 2024-06-05 | 5.56 | $5.46 | 700 |
| 2024-06-04 | 5.56 | $5.47 | 100 |
| 2024-06-03 | 5.57 | $5.44 | — |
| 2024-05-31 | 5.56 | $5.44 | 1500 |
| 2024-05-30 | 5.55 | $5.40 | — |
| 2024-05-29 | 5.55 | $5.40 | 700 |
| 2024-05-28 | 5.55 | $5.47 | 221 |
| 2024-05-24 | 5.54 | $5.77 | 100 |
| 2024-05-23 | 5.52 | $5.77 | — |
| 2024-05-22 | 5.50 | $5.77 | 207 |
| 2024-05-21 | 5.48 | $5.75 | 101 |
| 2024-05-20 | 5.46 | $5.79 | — |
| 2024-05-17 | 5.43 | $5.79 | 2649 |
| 2024-05-16 | 5.41 | $5.31 | 3400 |
| 2024-05-15 | 5.40 | $5.72 | 7400 |
| 2024-05-14 | 5.38 | $5.61 | 801 |
| 2024-05-13 | 5.37 | $5.47 | — |
| 2024-05-10 | 5.36 | $5.47 | — |
| 2024-05-09 | 5.35 | $5.47 | — |
| 2024-05-08 | 5.35 | $5.47 | 1700 |
| 2024-05-07 | 5.34 | $5.50 | — |
| 2024-05-06 | 5.33 | $5.50 | 107 |
| 2024-05-03 | 5.33 | $5.32 | — |
| 2024-05-02 | 5.33 | $5.32 | — |
| 2024-05-01 | 5.34 | $5.32 | 224 |
| 2024-04-30 | 5.34 | $5.34 | — |
| 2024-04-29 | 5.35 | $5.34 | 530 |
| 2024-04-26 | 5.36 | $5.36 | — |
| 2024-04-25 | 5.38 | $5.36 | — |
| 2024-04-24 | 5.40 | $5.36 | 504 |
| 2024-04-23 | 5.41 | $5.29 | — |
| 2024-04-22 | 5.43 | $5.29 | — |
| 2024-04-19 | 5.45 | $5.29 | 400 |
| 2024-04-18 | 5.47 | $5.28 | 8200 |
| 2024-04-17 | 5.50 | $5.31 | — |
| 2024-04-16 | 5.52 | $5.31 | — |
| 2024-04-15 | 5.53 | $5.31 | 100 |
| 2024-04-12 | 5.54 | $5.31 | 521 |
| 2024-04-11 | 5.56 | $5.35 | — |
| 2024-04-10 | 5.57 | $5.35 | — |
| 2024-04-09 | 5.57 | $5.35 | — |
| 2024-04-08 | 5.57 | $5.35 | 5000 |
| 2024-04-05 | 5.57 | $5.43 | — |
| 2024-04-04 | 5.55 | $5.43 | 3000 |
| 2024-04-03 | 5.53 | $5.38 | 1100 |
| 2024-04-02 | 5.52 | $5.47 | 100 |
| 2024-04-01 | 5.50 | $5.68 | — |
| 2024-03-28 | 5.46 | $5.68 | — |
| 2024-03-27 | 5.43 | $5.68 | 4241 |
| 2024-03-26 | 5.40 | $5.68 | 245 |
| 2024-03-25 | 5.37 | $5.60 | 1500 |
| 2024-03-22 | 5.34 | $5.75 | 100 |
| 2024-03-21 | 5.29 | $5.78 | 4232 |
| 2024-03-20 | 5.25 | $5.83 | 5600 |
| 2024-03-19 | 5.21 | $5.61 | 200 |
| 2024-03-18 | 5.18 | $5.63 | 341 |
| 2024-03-15 | 5.16 | $5.55 | — |
| 2024-03-14 | 5.14 | $5.55 | — |
| 2024-03-13 | 5.12 | $5.55 | 2514 |
| 2024-03-12 | 5.09 | $5.48 | 3000 |
| 2024-03-11 | 5.08 | $5.34 | — |
| 2024-03-08 | 5.06 | $5.34 | 17230 |
| 2024-03-07 | 5.05 | $5.05 | — |
| 2024-03-06 | 5.06 | $5.05 | — |
| 2024-03-05 | 5.06 | $5.05 | 1500 |
| 2024-03-04 | 5.07 | $5.06 | 9300 |
| 2024-03-01 | 5.08 | $5.02 | — |
| 2024-02-29 | 5.09 | $5.02 | 5900 |
| 2024-02-28 | 5.11 | $5.02 | 122 |
| 2024-02-27 | 5.12 | $5.05 | — |
| 2024-02-26 | 5.13 | $5.05 | 97704 |
| 2024-02-23 | 5.14 | $4.74 | 1000 |
| 2024-02-22 | 5.17 | $4.99 | — |
| 2024-02-21 | 5.19 | $4.99 | 510 |
| 2024-02-20 | 5.20 | $5.05 | 531 |
| 2024-02-16 | 5.21 | $5.19 | — |
| 2024-02-15 | 5.22 | $5.19 | 300 |
| 2024-02-14 | 5.22 | $5.08 | 850 |
| 2024-02-13 | 5.24 | $5.08 | 2500 |
| 2024-02-12 | 5.26 | $5.15 | 4000 |
| 2024-02-09 | 5.27 | $5.10 | 2000 |
| 2024-02-08 | 5.29 | $5.14 | 4000 |
| 2024-02-07 | 5.30 | $5.16 | 1200 |
| 2024-02-06 | 5.32 | $5.13 | 500 |
| 2024-02-05 | 5.33 | $5.21 | 775 |
| 2024-02-02 | 5.34 | $5.21 | 2610 |
| 2024-02-01 | 5.34 | $5.29 | 737 |
| 2024-01-31 | 5.34 | $5.29 | 718 |
| 2024-01-30 | 5.35 | $5.29 | 709 |
| 2024-01-29 | 5.36 | $5.29 | 2010 |
| 2024-01-26 | 5.37 | $5.29 | 700 |
| 2024-01-25 | 5.39 | $5.29 | 650 |
| 2024-01-24 | 5.39 | $5.29 | 625 |
| 2024-01-23 | 5.40 | $5.29 | 612 |
| 2024-01-22 | 5.40 | $5.29 | 1300 |
| 2024-01-19 | 5.41 | $5.30 | 100 |
| 2024-01-18 | 5.42 | $5.24 | 8025 |
| 2024-01-17 | 5.43 | $5.46 | 600 |
| 2024-01-16 | 5.43 | $5.46 | 3950 |
| 2024-01-12 | 5.43 | $5.46 | 1900 |
| 2024-01-11 | 5.42 | $5.41 | 7300 |
| 2024-01-10 | 5.41 | $5.41 | 4000 |
| 2024-01-09 | 5.40 | $5.41 | 2350 |
| 2024-01-08 | 5.40 | $5.41 | 5626 |
| 2024-01-05 | 5.40 | $5.34 | 1525 |
| 2024-01-04 | 5.39 | $5.34 | 1300 |
| 2024-01-03 | 5.38 | $5.32 | 16107 |
| 2024-01-02 | 5.37 | $5.40 | 4600 |
| 2023-12-29 | 5.36 | $5.49 | 2500 |
| 2023-12-28 | 5.34 | $5.55 | 700 |
| 2023-12-27 | 5.32 | $5.55 | 3005 |
| 2023-12-26 | 5.30 | $5.39 | 1050 |
| 2023-12-22 | 5.28 | $5.39 | 1400 |
| 2023-12-21 | 5.26 | $5.39 | 2129 |
| 2023-12-20 | 5.23 | $5.48 | 1200 |
| 2023-12-19 | 5.19 | $5.48 | 2900 |
| 2023-12-18 | 5.15 | $5.48 | 3350 |
| 2023-12-15 | 5.11 | $5.48 | 6147 |
| 2023-12-14 | 5.07 | $5.47 | 4000 |
| 2023-12-13 | 5.04 | $5.22 | 2300 |
| 2023-12-12 | 5.01 | $5.22 | 2239 |
| 2023-12-11 | 4.96 | $5.23 | 5002 |
| 2023-12-08 | 4.92 | $5.34 | 3575 |
| 2023-12-07 | 4.87 | $5.34 | 2700 |
| 2023-12-06 | 4.82 | $5.19 | 611 |
| 2023-12-05 | 4.78 | $5.19 | 3800 |
| 2023-12-04 | 4.74 | $5.19 | 3401 |
| 2023-12-01 | 4.71 | $5.14 | 82600 |
| 2023-11-30 | 4.66 | $5.12 | 26247 |
| 2023-11-29 | 4.60 | $5.14 | 90600 |
| 2023-11-28 | 4.55 | $5.10 | 5400 |
| 2023-11-27 | 4.50 | $5.05 | 2900 |
| 2023-11-24 | 4.46 | $4.96 | 611 |
| 2023-11-22 | 4.43 | $4.75 | 1100 |
| 2023-11-21 | 4.41 | $4.73 | 1100 |
| 2023-11-20 | 4.40 | $4.73 | 18303 |
| 2023-11-17 | 4.39 | $4.67 | 18100 |
| 2023-11-16 | 4.38 | $4.67 | 3200 |
| 2023-11-15 | 4.37 | $4.72 | 108100 |
| 2023-11-14 | 4.35 | $4.68 | 191625 |
| 2023-11-13 | 4.34 | $4.33 | 500 |
| 2023-11-10 | 4.35 | $4.33 | 750 |
| 2023-11-09 | 4.36 | $4.33 | 2700 |
| 2023-11-08 | 4.37 | $4.40 | 1000 |
| 2023-11-07 | 4.38 | $4.40 | 1102 |
| 2023-11-06 | 4.38 | $4.45 | 600 |
| 2023-11-03 | 4.38 | $4.45 | 3843 |
| 2023-11-02 | 4.38 | $4.10 | 2000 |
| 2023-11-01 | 4.40 | $4.10 | 1800 |
| 2023-10-31 | 4.41 | $4.10 | 6026 |
| 2023-10-30 | 4.43 | $4.14 | 1100 |
| 2023-10-27 | 4.44 | $4.17 | 212 |
| 2023-10-26 | 4.45 | $4.35 | 1700 |
| 2023-10-25 | 4.46 | $4.35 | 1400 |
| 2023-10-24 | 4.47 | $4.48 | 1650 |
| 2023-10-23 | 4.47 | $4.48 | 1625 |
| 2023-10-20 | 4.48 | $4.48 | 300 |
| 2023-10-19 | 4.48 | $4.46 | 1000 |
| 2023-10-18 | 4.48 | $4.46 | 1200 |
| 2023-10-17 | 4.49 | $4.51 | 5602 |
| 2023-10-16 | 4.50 | $4.53 | 1600 |
| 2023-10-13 | 4.51 | $4.53 | 950 |
| 2023-10-12 | 4.51 | $4.53 | 625 |
| 2023-10-11 | 4.51 | $4.53 | 3000 |
| 2023-10-10 | 4.51 | $4.46 | 300 |
| 2023-10-09 | 4.51 | $4.46 | 550 |
| 2023-10-06 | 4.52 | $4.46 | 675 |
| 2023-10-05 | 4.53 | $4.46 | 1122 |
| 2023-10-04 | 4.53 | $4.35 | 800 |
| 2023-10-03 | 4.55 | $4.35 | 600 |
| 2023-10-02 | 4.56 | $4.35 | 900 |
| 2023-09-29 | 4.59 | $4.50 | 1601 |
| 2023-09-28 | 4.60 | $4.51 | 904 |
| 2023-09-27 | 4.62 | $4.54 | 1300 |
| 2023-09-26 | 4.63 | $4.54 | 2000 |
| 2023-09-25 | 4.64 | $4.54 | 2200 |
| 2023-09-22 | 4.66 | $4.54 | 5594 |
| 2023-09-21 | 4.67 | $4.53 | 7000 |
| 2023-09-20 | 4.68 | $4.62 | 103 |
| 2023-09-19 | 4.69 | $4.67 | 4500 |
| 2023-09-18 | 4.71 | $4.65 | 3700 |
| 2023-09-15 | 4.73 | $4.65 | 5000 |
| 2023-09-14 | 4.75 | $4.50 | 1500 |
| 2023-09-13 | 4.78 | $4.50 | 709 |
| 2023-09-12 | 4.81 | $4.56 | 11441 |
| 2023-09-11 | 4.86 | $4.58 | 1800 |
| 2023-09-08 | 4.91 | $4.58 | 1950 |
| 2023-09-07 | 4.95 | $4.58 | 209 |
| 2023-09-06 | 5.00 | $4.65 | 2100 |
| 2023-09-05 | 5.03 | $4.65 | 2101 |
| 2023-09-01 | 5.07 | $4.82 | — |
| 2023-08-31 | 5.10 | $4.82 | — |
| 2023-08-30 | 5.12 | $4.82 | — |
| 2023-08-29 | 5.14 | $4.82 | 2915 |
| 2023-08-28 | 5.17 | $4.81 | 3041 |
| 2023-08-25 | 5.20 | $4.77 | 2230 |
| 2023-08-24 | 5.24 | $4.74 | 3200 |
| 2023-08-23 | 5.28 | $4.78 | 4600 |
| 2023-08-22 | 5.32 | $4.82 | 12330 |
| 2023-08-21 | 5.36 | $5.05 | — |
| 2023-08-18 | 5.39 | $5.05 | — |
| 2023-08-17 | 5.41 | $5.05 | 1618 |
| 2023-08-16 | 5.44 | $5.16 | — |
| 2023-08-15 | 5.47 | $5.16 | 2635 |
| 2023-08-14 | 5.49 | $5.51 | — |
| 2023-08-11 | 5.51 | $5.51 | — |
| 2023-08-10 | 5.51 | $5.51 | 1000 |
| 2023-08-09 | 5.53 | $5.47 | 14200 |
| 2023-08-08 | 5.54 | $5.32 | 100 |
| 2023-08-07 | 5.54 | $5.40 | 900 |
| 2023-08-04 | 5.54 | $5.37 | 9300 |
| 2023-08-03 | 5.54 | $5.24 | 14323 |
| 2023-08-02 | 5.54 | $5.30 | 700 |
| 2023-08-01 | 5.54 | $5.35 | 3900 |
| 2023-07-31 | 5.54 | $5.47 | 3300 |
| 2023-07-28 | 5.54 | $5.48 | 131 |
| 2023-07-27 | 5.53 | $5.56 | 1229 |
| 2023-07-26 | 5.52 | $5.60 | — |
| 2023-07-25 | 5.51 | $5.60 | 1400 |
| 2023-07-24 | 5.49 | $5.61 | 328 |
| 2023-07-21 | 5.48 | $5.56 | 2306 |
| 2023-07-20 | 5.48 | $5.59 | 1900 |
| 2023-07-19 | 5.47 | $5.72 | — |
| 2023-07-18 | 5.46 | $5.72 | 311 |
| 2023-07-17 | 5.45 | $5.74 | 2622 |
| 2023-07-14 | 5.43 | $5.68 | 200 |
| 2023-07-13 | 5.43 | $5.77 | 72500 |
| 2023-07-12 | 5.42 | $5.65 | 35800 |
| 2023-07-11 | 5.41 | $5.48 | 300 |
| 2023-07-10 | 5.41 | $5.30 | 500 |
| 2023-07-07 | 5.41 | $5.30 | 300 |
| 2023-07-06 | 5.42 | $5.30 | 1600 |
| 2023-07-05 | 5.43 | $5.30 | 5300 |
| 2023-07-03 | 5.43 | $5.39 | 200 |
| 2023-06-30 | 5.43 | $5.39 | 1300 |
| 2023-06-29 | 5.42 | $5.31 | 200 |
| 2023-06-28 | 5.42 | $5.35 | 150 |
| 2023-06-27 | 5.42 | $5.35 | 100 |
| 2023-06-26 | 5.41 | $5.35 | 12550 |
| 2023-06-23 | 5.41 | $5.35 | 12102 |
| 2023-06-22 | 5.41 | $5.49 | 18775 |
| 2023-06-21 | 5.40 | $5.49 | 16200 |
| 2023-06-20 | 5.39 | $5.44 | 700 |
| 2023-06-16 | 5.39 | $5.50 | 202 |
| 2023-06-15 | 5.38 | $5.49 | 6508 |
| 2023-06-14 | 5.38 | $5.56 | 8130 |
| 2023-06-13 | 5.37 | $5.58 | 74942 |
| 2023-06-12 | 5.36 | $5.45 | 21887 |
| 2023-06-09 | 5.35 | $5.45 | 25000 |
| 2023-06-08 | 5.35 | $5.45 | 28706 |
| 2023-06-07 | 5.35 | $5.41 | 30800 |
| 2023-06-06 | 5.33 | $5.42 | 87100 |
| 2023-06-05 | 5.31 | $5.38 | 300 |
| 2023-06-02 | 5.29 | $5.32 | — |
| 2023-06-01 | 5.27 | $5.32 | 502 |
| 2023-05-31 | 5.24 | $5.28 | — |
| 2023-05-30 | 5.21 | $5.28 | — |
| 2023-05-26 | 5.18 | $5.28 | — |
| 2023-05-25 | 5.16 | $5.28 | 100 |
| 2023-05-24 | 5.13 | $5.28 | 105 |
| 2023-05-23 | 5.11 | $5.33 | 2900 |
| 2023-05-22 | 5.08 | $5.37 | — |
| 2023-05-19 | 5.05 | $5.37 | 105 |
| 2023-05-18 | 5.02 | $5.37 | 505 |
| 2023-05-17 | 5.00 | $5.39 | 9701 |
| 2023-05-16 | 4.97 | $5.39 | 1200 |
| 2023-05-15 | 4.94 | $5.36 | — |
| 2023-05-12 | 4.91 | $5.36 | — |
| 2023-05-11 | 4.89 | $5.36 | — |
| 2023-05-10 | 4.86 | $5.36 | 1201 |
| 2023-05-09 | 4.83 | $5.07 | 625 |
| 2023-05-08 | 4.82 | $5.05 | 33226 |
| 2023-05-05 | 4.80 | $5.06 | 83200 |
| 2023-05-04 | 4.79 | $4.76 | — |
| 2023-05-03 | 4.79 | $4.76 | 301 |
| 2023-05-02 | 4.79 | $4.71 | 5010 |
| 2023-05-01 | 4.80 | $4.75 | — |
| 2023-04-28 | 4.79 | $4.75 | 1100 |
| 2023-04-27 | 4.79 | $4.77 | 513 |
| 2023-04-26 | 4.78 | $4.77 | 333 |
| 2023-04-25 | 4.76 | $4.81 | — |
| 2023-04-24 | 4.75 | $4.81 | 1500 |
| 2023-04-21 | 4.73 | $4.82 | — |
| 2023-04-20 | 4.71 | $4.82 | — |
| 2023-04-19 | 4.70 | $4.82 | — |
| 2023-04-18 | 4.68 | $4.82 | 420 |
| 2023-04-17 | 4.66 | $4.86 | 1125 |
| 2023-04-14 | 4.64 | $4.88 | 500 |
| 2023-04-13 | 4.63 | $4.77 | — |
| 2023-04-12 | 4.61 | $4.77 | — |
| 2023-04-11 | 4.61 | $4.77 | — |
| 2023-04-10 | 4.60 | $4.77 | 2120 |
| 2023-04-06 | 4.59 | $4.80 | 7300 |
| 2023-04-05 | 4.59 | $4.75 | 900 |
| 2023-04-04 | 4.58 | $4.81 | 100 |
| 2023-04-03 | 4.58 | $4.79 | 1100 |
| 2023-03-31 | 4.58 | $4.67 | 2700 |
| 2023-03-30 | 4.58 | $4.65 | 600 |
| 2023-03-29 | 4.58 | $4.55 | — |
| 2023-03-28 | 4.59 | $4.55 | — |
| 2023-03-27 | 4.61 | $4.55 | 100 |
| 2023-03-24 | 4.62 | $4.41 | — |
| 2023-03-23 | 4.64 | $4.41 | 1200 |
| 2023-03-22 | 4.67 | $4.50 | 320 |
| 2023-03-21 | 4.69 | $4.53 | 100 |
| 2023-03-20 | 4.72 | $4.46 | 1300 |
| 2023-03-17 | 4.75 | $4.46 | 303 |
| 2023-03-16 | 4.77 | $4.53 | 2040 |
| 2023-03-15 | 4.80 | $4.49 | 3230 |
| 2023-03-14 | 4.82 | $4.66 | 1000 |
| 2023-03-13 | 4.84 | $4.63 | 100 |
| 2023-03-10 | 4.85 | $4.65 | 800 |
| 2023-03-09 | 4.87 | $4.65 | 2200 |
| 2023-03-08 | 4.89 | $4.72 | — |
| 2023-03-07 | 4.90 | $4.72 | 1611 |
| 2023-03-06 | 4.92 | $4.73 | 444 |
| 2023-03-03 | 4.93 | $4.74 | — |
| 2023-03-02 | 4.94 | $4.74 | 2921 |
| 2023-03-01 | 4.95 | $4.75 | 305 |
| 2023-02-28 | 4.96 | $4.83 | 26000 |
| 2023-02-27 | 4.97 | $4.83 | 500 |
| 2023-02-24 | 4.98 | $4.86 | 620 |
| 2023-02-23 | 4.99 | $4.88 | 735 |
| 2023-02-22 | 4.99 | $5.03 | — |
| 2023-02-21 | 4.98 | $5.03 | 700 |
| 2023-02-17 | 4.98 | $5.03 | 200 |
| 2023-02-16 | 4.97 | $4.96 | 335 |
| 2023-02-15 | 4.97 | $4.99 | — |
| 2023-02-14 | 4.97 | $4.99 | 200 |
| 2023-02-13 | 4.97 | $4.96 | — |
| 2023-02-10 | 4.97 | $4.96 | 200 |
| 2023-02-09 | 4.98 | $5.00 | — |
| 2023-02-08 | 4.97 | $5.00 | — |
| 2023-02-07 | 4.97 | $5.00 | — |
| 2023-02-06 | 4.96 | $5.00 | 100 |
| 2023-02-03 | 4.95 | $5.02 | 200 |
| 2023-02-02 | 4.94 | $4.96 | — |
| 2023-02-01 | 4.93 | $4.96 | 200 |
| 2023-01-31 | 4.93 | $5.00 | 102705 |
| 2023-01-30 | 4.92 | $5.00 | — |
| 2023-01-27 | 4.91 | $5.00 | 3400 |
| 2023-01-26 | 4.90 | $4.95 | 1500 |
| 2023-01-25 | 4.90 | $4.90 | 1210 |
| 2023-01-24 | 4.89 | $4.92 | — |
| 2023-01-23 | 4.89 | $4.92 | 700 |
| 2023-01-20 | 4.88 | $4.92 | 1500 |
| 2023-01-19 | 4.88 | $4.95 | — |
| 2023-01-18 | 4.87 | $4.95 | 1203 |
| 2023-01-17 | 4.87 | $5.06 | 1012 |
| 2023-01-13 | 4.86 | $5.00 | 4200 |
| 2023-01-12 | 4.85 | $5.03 | 2000 |
| 2023-01-11 | 4.85 | $4.90 | 9000 |
| 2023-01-10 | 4.85 | $4.88 | 200 |
| 2023-01-09 | 4.85 | $4.86 | — |
| 2023-01-06 | 4.85 | $4.86 | 1700 |
| 2023-01-05 | 4.86 | $4.81 | — |
| 2023-01-04 | 4.87 | $4.81 | 1600 |
| 2023-01-03 | 4.89 | $4.82 | — |
| 2022-12-30 | 4.90 | $4.82 | — |
| 2022-12-29 | 4.91 | $4.82 | — |
| 2022-12-28 | 4.92 | $4.85 | 348 |
| 2022-12-27 | 4.93 | $4.84 | — |
| 2022-12-23 | 4.93 | $4.84 | 200 |
| 2022-12-22 | 4.94 | $4.82 | — |
| 2022-12-21 | 4.95 | $4.82 | — |
| 2022-12-20 | 4.96 | $4.82 | 4001 |
| 2022-12-19 | 4.97 | $4.83 | — |
| 2022-12-16 | 4.97 | $4.83 | 2219 |
| 2022-12-15 | 4.98 | $4.85 | 1000 |
| 2022-12-14 | 4.99 | $4.94 | — |
| 2022-12-13 | 5.00 | $4.94 | 6010 |
| 2022-12-12 | 5.02 | $4.90 | — |
| 2022-12-09 | 5.05 | $4.90 | 14804 |
| 2022-12-08 | 5.08 | $4.91 | 1000 |
| 2022-12-07 | 5.09 | $5.05 | — |
| 2022-12-06 | 5.11 | $5.05 | — |
| 2022-12-05 | 5.11 | $5.05 | — |
| 2022-12-02 | 5.12 | $5.05 | — |
| 2022-12-01 | 5.12 | $5.05 | 500 |
| 2022-11-30 | 5.13 | $5.01 | 200 |
| 2022-11-29 | 5.13 | $5.00 | — |
| 2022-11-28 | 5.14 | $5.00 | 600 |
| 2022-11-25 | 5.15 | $5.07 | 1100 |
| 2022-11-23 | 5.15 | $5.02 | 200 |
| 2022-11-22 | 5.16 | $4.99 | 300 |
| 2022-11-21 | 5.17 | $4.93 | 100 |
| 2022-11-18 | 5.17 | $4.93 | 1100 |
| 2022-11-17 | 5.18 | $4.99 | 1200 |
| 2022-11-16 | 5.19 | $5.07 | 4200 |
| 2022-11-15 | 5.19 | $5.11 | 200 |
| 2022-11-14 | 5.19 | $5.41 | — |
| 2022-11-11 | 5.17 | $5.41 | 100 |
| 2022-11-10 | 5.15 | $5.42 | 1837 |
| 2022-11-09 | 5.12 | $5.25 | 106 |
| 2022-11-08 | 5.10 | $5.29 | 6300 |
| 2022-11-07 | 5.08 | $5.19 | 1800 |
| 2022-11-04 | 5.07 | $5.12 | 1000 |
| 2022-11-03 | 5.06 | $5.15 | — |
| 2022-11-02 | 5.04 | $5.15 | 300 |
| 2022-11-01 | 5.03 | $5.15 | — |
| 2022-10-31 | 5.02 | $5.15 | 100 |
| 2022-10-28 | 5.01 | $5.15 | 600 |
| 2022-10-27 | 4.99 | $5.16 | — |
| 2022-10-26 | 4.98 | $5.16 | 2026 |
| 2022-10-25 | 4.96 | $5.13 | 200 |
| 2022-10-24 | 4.95 | $5.09 | — |
| 2022-10-21 | 4.94 | $5.09 | 400 |
| 2022-10-20 | 4.93 | $5.14 | — |
| 2022-10-19 | 4.93 | $5.14 | — |
| 2022-10-18 | 4.94 | $5.14 | 200 |
| 2022-10-17 | 4.95 | $4.92 | — |
| 2022-10-14 | 4.97 | $4.92 | 400 |
| 2022-10-13 | 4.99 | $4.87 | — |
| 2022-10-12 | 5.02 | $4.87 | 200 |
| 2022-10-11 | 5.06 | $4.91 | — |
| 2022-10-10 | 5.09 | $4.91 | — |
| 2022-10-07 | 5.12 | $4.91 | — |
| 2022-10-06 | 5.15 | $4.91 | 616 |
| 2022-10-05 | 5.19 | $4.91 | 5401 |
| 2022-10-04 | 5.22 | $5.01 | 11400 |
| 2022-10-03 | 5.25 | $4.85 | — |
| 2022-09-30 | 5.29 | $4.85 | — |
| 2022-09-29 | 5.32 | $4.85 | — |
| 2022-09-28 | 5.36 | $4.85 | — |
| 2022-09-27 | 5.39 | $4.85 | — |
| 2022-09-26 | 5.43 | $4.85 | 3100 |
| 2022-09-23 | 5.47 | $5.00 | 4200 |
| 2022-09-22 | 5.50 | $5.17 | 1010 |
| 2022-09-21 | 5.52 | $5.30 | 2100 |
| 2022-09-20 | 5.54 | $5.24 | 400 |
| 2022-09-19 | 5.57 | $5.30 | 20100 |
| 2022-09-16 | 5.59 | $5.34 | 1329 |
| 2022-09-15 | 5.61 | $5.55 | — |
| 2022-09-14 | 5.62 | $5.55 | — |
| 2022-09-13 | 5.64 | $5.55 | — |
| 2022-09-12 | 5.65 | $5.55 | 6403 |
| 2022-09-09 | 5.66 | $5.58 | — |
| 2022-09-08 | 5.67 | $5.58 | — |
| 2022-09-07 | 5.69 | $5.58 | — |
| 2022-09-06 | 5.71 | $5.58 | — |
| 2022-09-02 | 5.73 | $5.58 | — |
| 2022-09-01 | 5.75 | $5.58 | — |
| 2022-08-31 | 5.76 | $5.58 | — |
| 2022-08-30 | 5.77 | $5.58 | — |
| 2022-08-29 | 5.79 | $5.58 | — |
| 2022-08-26 | 5.79 | $5.58 | — |
| 2022-08-25 | 5.80 | $5.58 | — |
| 2022-08-24 | 5.81 | $5.58 | 1000 |
| 2022-08-23 | 5.82 | $5.75 | — |
| 2022-08-22 | 5.83 | $5.75 | — |
| 2022-08-19 | 5.83 | $5.75 | — |
| 2022-08-18 | 5.82 | $5.75 | 400 |
| 2022-08-17 | 5.81 | $5.82 | — |
| 2022-08-16 | 5.80 | $5.82 | 404 |
| 2022-08-15 | 5.79 | $5.81 | 1000 |
| 2022-08-12 | 5.77 | $5.83 | 100 |
| 2022-08-11 | 5.75 | $5.83 | 600 |
| 2022-08-10 | 5.72 | $5.95 | — |
| 2022-08-09 | 5.70 | $5.95 | — |
| 2022-08-08 | 5.67 | $5.95 | 1200 |
| 2022-08-05 | 5.65 | $5.91 | 100 |
| 2022-08-04 | 5.62 | $5.84 | — |
| 2022-08-03 | 5.60 | $5.84 | 200 |
| 2022-08-02 | 5.58 | $5.83 | 3700 |
| 2022-08-01 | 5.55 | $5.63 | 3000 |
| 2022-07-29 | 5.53 | $5.86 | 3500 |
| 2022-07-28 | 5.51 | $5.82 | 200 |
| 2022-07-27 | 5.49 | $5.80 | — |
| 2022-07-26 | 5.47 | $5.80 | 2716 |
| 2022-07-25 | 5.45 | $5.76 | 700 |
| 2022-07-22 | 5.43 | $5.57 | — |
| 2022-07-21 | 5.42 | $5.57 | — |
| 2022-07-20 | 5.41 | $5.57 | 18000 |
| 2022-07-19 | 5.40 | $5.58 | 215 |
| 2022-07-18 | 5.38 | $5.50 | 2007 |
| 2022-07-15 | 5.37 | $5.36 | — |
| 2022-07-14 | 5.38 | $5.36 | 300 |
| 2022-07-13 | 5.39 | $5.46 | 1017 |
| 2022-07-12 | 5.40 | $5.48 | 4900 |
| 2022-07-11 | 5.41 | $5.40 | — |
| 2022-07-08 | 5.43 | $5.40 | — |
| 2022-07-07 | 5.44 | $5.40 | — |
| 2022-07-06 | 5.45 | $5.40 | 100 |
| 2022-07-05 | 5.47 | $5.34 | 110 |
| 2022-07-01 | 5.48 | $5.18 | 2012 |
| 2022-06-30 | 5.51 | $5.42 | — |
| 2022-06-29 | 5.52 | $5.42 | — |
| 2022-06-28 | 5.53 | $5.42 | 1310 |
| 2022-06-27 | 5.54 | $5.35 | — |
| 2022-06-24 | 5.55 | $5.35 | 200 |
| 2022-06-23 | 5.56 | $5.41 | — |
| 2022-06-22 | 5.56 | $5.41 | — |
| 2022-06-21 | 5.57 | $5.41 | 301 |
| 2022-06-17 | 5.57 | $5.21 | 2640 |
| 2022-06-16 | 5.59 | $5.31 | 1239 |
| 2022-06-15 | 5.60 | $5.43 | 1100 |
| 2022-06-14 | 5.60 | $5.67 | 1400 |
| 2022-06-13 | 5.59 | $5.67 | — |
| 2022-06-10 | 5.58 | $5.67 | — |
| 2022-06-09 | 5.56 | $5.67 | — |
| 2022-06-08 | 5.55 | $5.67 | — |
| 2022-06-07 | 5.53 | $5.67 | — |
| 2022-06-06 | 5.52 | $5.67 | 100 |
| 2022-06-03 | 5.51 | $5.64 | — |
| 2022-06-02 | 5.51 | $5.64 | — |
| 2022-06-01 | 5.50 | $5.64 | 100 |
| 2022-05-31 | 5.50 | $5.70 | 1300 |
| 2022-05-27 | 5.49 | $5.56 | — |
| 2022-05-26 | 5.50 | $5.56 | — |
| 2022-05-25 | 5.51 | $5.56 | 400 |
| 2022-05-24 | 5.52 | $5.50 | 700 |
| 2022-05-23 | 5.55 | $5.50 | 2100 |
| 2022-05-20 | 5.58 | $5.50 | 500 |
| 2022-05-19 | 5.61 | $5.52 | — |
| 2022-05-18 | 5.65 | $5.52 | — |
| 2022-05-17 | 5.68 | $5.52 | 13800 |
| 2022-05-16 | 5.72 | $5.40 | 1000 |
| 2022-05-13 | 5.76 | $5.57 | 1000 |
| 2022-05-12 | 5.80 | $5.27 | 2230 |
| 2022-05-11 | 5.85 | $5.34 | 1139 |
| 2022-05-10 | 5.89 | $5.40 | — |
| 2022-05-09 | 5.94 | $5.40 | 1530 |
| 2022-05-06 | 5.98 | $5.54 | 2745 |
| 2022-05-05 | 6.02 | $5.53 | — |
| 2022-05-04 | 6.06 | $5.53 | — |
| 2022-05-03 | 6.10 | $5.53 | 1000 |
| 2022-05-02 | 6.13 | $5.56 | 4135 |
| 2022-04-29 | 6.16 | $5.68 | 300 |
| 2022-04-28 | 6.19 | $5.80 | 100 |
| 2022-04-27 | 6.22 | $5.83 | 200 |
| 2022-04-26 | 6.24 | $6.09 | 1050 |
| 2022-04-25 | 6.25 | $6.09 | 1525 |
| 2022-04-22 | 6.26 | $6.09 | 1201 |
| 2022-04-21 | 6.26 | $6.25 | 1762 |
| 2022-04-20 | 6.26 | $6.25 | 1881 |
| 2022-04-19 | 6.26 | $6.25 | 3203 |
| 2022-04-18 | 6.26 | $6.27 | 2000 |
| 2022-04-14 | 6.25 | $6.33 | 2025 |
| 2022-04-13 | 6.25 | $6.23 | — |
| 2022-04-12 | 6.24 | $6.23 | 200 |
| 2022-04-11 | 6.23 | $6.24 | 221 |
| 2022-04-08 | 6.23 | $6.26 | 2000 |
| 2022-04-07 | 6.22 | $6.33 | — |
| 2022-04-06 | 6.19 | $6.33 | 700 |
| 2022-04-05 | 6.17 | $6.32 | 1400 |
| 2022-04-04 | 6.15 | $6.18 | 1300 |
| 2022-04-01 | 6.14 | $6.21 | 1024 |
| 2022-03-31 | 6.13 | $6.29 | 2200 |
| 2022-03-30 | 6.12 | $6.26 | — |
| 2022-03-29 | 6.12 | $6.26 | — |
| 2022-03-28 | 6.10 | $6.26 | — |
| 2022-03-25 | 6.09 | $6.26 | 200 |
| 2022-03-24 | 6.08 | $6.21 | — |
| 2022-03-23 | 6.06 | $6.21 | — |
| 2022-03-22 | 6.05 | $6.21 | — |
| 2022-03-21 | 6.03 | $6.21 | — |
| 2022-03-18 | 6.02 | $6.21 | — |
| 2022-03-17 | 6.01 | $6.21 | 200 |
| 2022-03-16 | 6.00 | $6.13 | 706 |
| 2022-03-15 | 6.00 | $6.08 | 1121 |
| 2022-03-14 | 5.99 | $6.07 | 120 |
| 2022-03-11 | 6.00 | $6.10 | 801 |
| 2022-03-10 | 6.00 | $5.86 | — |
| 2022-03-09 | 6.01 | $5.86 | — |
| 2022-03-08 | 6.01 | $5.86 | 6100 |
| 2022-03-07 | 6.02 | $5.98 | 301 |
| 2022-03-04 | 6.01 | $6.09 | — |
| 2022-03-03 | 5.99 | $6.09 | 10100 |
| 2022-03-02 | 5.97 | $6.14 | 301 |
| 2022-03-01 | 5.95 | $5.99 | — |
| 2022-02-28 | 5.93 | $5.99 | 600 |
| 2022-02-25 | 5.91 | $6.01 | 220 |
| 2022-02-24 | 5.89 | $5.88 | 600 |
| 2022-02-23 | 5.87 | $5.94 | — |
| 2022-02-22 | 5.85 | $5.94 | 200 |
| 2022-02-18 | 5.84 | $5.94 | 400 |
| 2022-02-17 | 5.82 | $6.06 | 400 |
| 2022-02-16 | 5.81 | $5.99 | 323 |
| 2022-02-15 | 5.80 | $6.06 | 1021 |
| 2022-02-14 | 5.78 | $6.02 | 500 |
| 2022-02-11 | 5.77 | $6.11 | 622 |
| 2022-02-10 | 5.75 | $6.10 | 800 |
| 2022-02-09 | 5.74 | $6.07 | 820 |
| 2022-02-08 | 5.72 | $5.96 | 400 |
| 2022-02-07 | 5.71 | $5.98 | 1100 |
| 2022-02-04 | 5.70 | $5.79 | — |
| 2022-02-03 | 5.69 | $5.79 | 501 |
| 2022-02-02 | 5.69 | $5.68 | — |
| 2022-02-01 | 5.70 | $5.68 | — |
| 2022-01-31 | 5.70 | $5.66 | 5800 |
| 2022-01-28 | 5.71 | $5.52 | 9321 |
| 2022-01-27 | 5.72 | $5.57 | 5600 |
| 2022-01-26 | 5.72 | $5.58 | 2110 |
| 2022-01-25 | 5.72 | $5.57 | — |
| 2022-01-24 | 5.72 | $5.57 | 6901 |
| 2022-01-21 | 5.72 | $5.72 | 620 |
| 2022-01-20 | 5.71 | $5.78 | — |
| 2022-01-19 | 5.70 | $5.78 | 238 |
| 2022-01-18 | 5.68 | $5.71 | 745 |
| 2022-01-14 | 5.66 | $5.77 | — |
| 2022-01-13 | 5.65 | $5.77 | 304 |
| 2022-01-12 | 5.63 | $5.79 | 600 |
| 2022-01-11 | 5.62 | $5.77 | 1400 |
| 2022-01-10 | 5.61 | $5.72 | 310 |
| 2022-01-07 | 5.60 | $5.69 | — |
| 2022-01-06 | 5.59 | $5.69 | 3000 |
| 2022-01-05 | 5.58 | $5.81 | 1300 |
| 2022-01-04 | 5.56 | $5.82 | 22100 |
| 2022-01-03 | 5.54 | $5.75 | — |
| 2021-12-31 | 5.52 | $5.75 | 2700 |
| 2021-12-30 | 5.49 | $5.72 | 3826 |
| 2021-12-29 | 5.47 | $5.61 | 3500 |
| 2021-12-28 | 5.45 | $5.58 | — |
| 2021-12-27 | 5.44 | $5.58 | — |
| 2021-12-23 | 5.43 | $5.58 | — |
| 2021-12-22 | 5.43 | $5.58 | 1700 |
| 2021-12-21 | 5.42 | $5.45 | 100 |
| 2021-12-20 | 5.43 | $5.40 | 200 |
| 2021-12-17 | 5.44 | $5.45 | 6900 |
| 2021-12-16 | 5.45 | $5.49 | 600 |
| 2021-12-15 | 5.46 | $5.45 | 2700 |
| 2021-12-14 | 5.48 | $5.51 | — |
| 2021-12-13 | 5.50 | $5.51 | 9300 |
| 2021-12-10 | 5.51 | $5.57 | — |
| 2021-12-09 | 5.53 | $5.57 | 847 |
| 2021-12-08 | 5.54 | $5.42 | — |
| 2021-12-07 | 5.56 | $5.42 | — |
| 2021-12-06 | 5.58 | $5.42 | 1402 |
| 2021-12-03 | 5.61 | $5.28 | 200 |
| 2021-12-02 | 5.64 | $5.29 | 400 |
| 2021-12-01 | 5.67 | $5.18 | 300 |
| 2021-11-30 | 5.71 | $5.25 | 100 |
| 2021-11-29 | 5.74 | $5.35 | 14300 |
| 2021-11-26 | 5.76 | $5.47 | 300 |
| 2021-11-24 | 5.78 | $5.51 | 1400 |
| 2021-11-23 | 5.80 | $5.50 | 602 |
| 2021-11-22 | 5.81 | $5.50 | 100 |
| 2021-11-19 | 5.83 | $5.60 | 4446 |
| 2021-11-18 | 5.84 | $5.71 | 400 |
| 2021-11-17 | 5.85 | $5.75 | 300 |
| 2021-11-16 | 5.86 | $5.83 | 213 |
| 2021-11-15 | 5.85 | $5.79 | 401 |
| 2021-11-12 | 5.85 | $5.82 | 1000 |
| 2021-11-11 | 5.85 | $5.88 | — |
| 2021-11-10 | 5.85 | $5.88 | 6500 |
| 2021-11-09 | 5.85 | $5.83 | — |
| 2021-11-08 | 5.85 | $5.83 | 2218 |
| 2021-11-05 | 5.84 | $5.91 | 300 |
| 2021-11-04 | 5.84 | $5.89 | — |
| 2021-11-03 | 5.83 | $5.89 | 300 |
| 2021-11-02 | 5.82 | $5.91 | 1611 |
| 2021-11-01 | 5.81 | $5.94 | 1938 |
| 2021-10-29 | 5.80 | $5.84 | 5100 |
| 2021-10-28 | 5.79 | $5.82 | 10115 |
| 2021-10-27 | 5.79 | $5.83 | — |
| 2021-10-26 | 5.79 | $5.83 | — |
| 2021-10-25 | 5.80 | $5.83 | — |
| 2021-10-22 | 5.81 | $5.83 | — |
| 2021-10-21 | 5.82 | $5.83 | 3300 |
| 2021-10-20 | 5.84 | $5.89 | 300 |
| 2021-10-19 | 5.85 | $5.81 | 202 |
| 2021-10-18 | 5.86 | $5.79 | 500 |
| 2021-10-15 | 5.87 | $5.80 | 5200 |
| 2021-10-14 | 5.89 | $5.89 | 2400 |
| 2021-10-13 | 5.91 | $5.84 | 100 |
| 2021-10-12 | 5.93 | $5.76 | 2504 |
| 2021-10-11 | 5.95 | $5.73 | 1745 |
| 2021-10-08 | 5.98 | $5.75 | 100 |
| 2021-10-07 | 6.00 | $5.72 | 6700 |
| 2021-10-06 | 6.03 | $5.68 | 4603 |
| 2021-10-05 | 6.06 | $5.76 | 4300 |
| 2021-10-04 | 6.09 | $5.68 | 3816 |
| 2021-10-01 | 6.13 | $5.75 | 84100 |
| 2021-09-30 | 6.16 | $5.80 | 1801 |
| 2021-09-29 | 6.19 | $5.85 | 1100 |
| 2021-09-28 | 6.22 | $5.93 | 23700 |
| 2021-09-27 | 6.25 | $6.09 | 3000 |
| 2021-09-24 | 6.27 | $6.11 | 712 |
| 2021-09-23 | 6.28 | $6.12 | 300 |
| 2021-09-22 | 6.30 | $6.10 | 7200 |
| 2021-09-21 | 6.32 | $6.01 | 512 |
| 2021-09-20 | 6.34 | $6.01 | 911 |
| 2021-09-17 | 6.35 | $6.24 | — |
| 2021-09-16 | 6.35 | $6.24 | 200 |
| 2021-09-15 | 6.36 | $6.21 | — |
| 2021-09-14 | 6.37 | $6.21 | 2026 |
| 2021-09-13 | 6.38 | $6.25 | 1200 |
| 2021-09-10 | 6.38 | $6.29 | 136 |
| 2021-09-09 | 6.38 | $6.23 | 1200 |
| 2021-09-08 | 6.39 | $6.22 | 629 |
| 2021-09-07 | 6.40 | $6.40 | 3500 |
| 2021-09-03 | 6.39 | $6.44 | 2100 |
| 2021-09-02 | 6.40 | $6.44 | 5000 |
| 2021-09-01 | 6.41 | $6.46 | — |
| 2021-08-31 | 6.41 | $6.46 | 930 |
| 2021-08-30 | 6.42 | $6.43 | 610 |
| 2021-08-27 | 6.43 | $6.46 | 700 |
| 2021-08-26 | 6.44 | $6.45 | 100 |
| 2021-08-25 | 6.45 | $6.51 | 1100 |
| 2021-08-24 | 6.46 | $6.51 | 2700 |
| 2021-08-23 | 6.47 | $6.38 | 400 |
| 2021-08-20 | 6.48 | $6.23 | 900 |
| 2021-08-19 | 6.51 | $6.27 | 7800 |
| 2021-08-18 | 6.53 | $6.41 | 1201 |
| 2021-08-17 | 6.55 | $6.34 | 300 |
| 2021-08-16 | 6.57 | $6.34 | 848 |
| 2021-08-13 | 6.60 | $6.29 | — |
| 2021-08-12 | 6.63 | $6.29 | 2000 |
| 2021-08-11 | 6.66 | $6.39 | 1000 |
| 2021-08-10 | 6.68 | $6.40 | 1500 |
| 2021-08-09 | 6.71 | $6.38 | 600 |
| 2021-08-06 | 6.74 | $6.58 | 4224 |
| 2021-08-05 | 6.75 | $6.56 | 320 |
| 2021-08-04 | 6.76 | $6.52 | 3300 |
| 2021-08-03 | 6.77 | $6.57 | 1247 |
| 2021-08-02 | 6.78 | $6.77 | 2300 |
| 2021-07-30 | 6.78 | $6.61 | 1615 |
| 2021-07-29 | 6.79 | $6.67 | 2600 |
| 2021-07-28 | 6.80 | $6.63 | 1503 |
| 2021-07-27 | 6.82 | $6.67 | 4600 |
| 2021-07-26 | 6.83 | $6.68 | 300 |
| 2021-07-23 | 6.85 | $6.76 | 1339 |
| 2021-07-22 | 6.86 | $6.77 | 3500 |
| 2021-07-21 | 6.87 | $6.83 | 400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.61
2026-07-17
Close Price
$27.66
Vol: 93706
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.34
Average
8.01
Maximum
25.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.61 | $27.66 | 93706 |
| 2026-07-16 | 25.40 | $26.16 | 18200 |
| 2026-07-15 | 25.32 | $26.64 | 20900 |
| 2026-07-14 | 25.18 | $26.26 | 16812 |
| 2026-07-13 | 25.06 | $26.13 | 31721 |
| 2026-07-10 | 24.95 | $26.16 | 5900 |
| 2026-07-09 | 24.82 | $25.82 | 200 |
| 2026-07-08 | 24.72 | $25.82 | 4316 |
| 2026-07-07 | 24.60 | $26.08 | 28424 |
| 2026-07-06 | 24.45 | $26.14 | 139647 |
| 2026-07-02 | 24.27 | $25.78 | 48121 |
| 2026-07-01 | 24.11 | $24.52 | 200 |
| 2026-06-30 | 24.06 | $24.85 | 25 |
| 2026-06-29 | 23.98 | $24.85 | 1 |
| 2026-06-26 | 23.89 | $24.85 | 3602 |
| 2026-06-25 | 23.79 | $24.73 | 700 |
| 2026-06-24 | 23.69 | $24.63 | 125900 |
| 2026-06-23 | 23.59 | $24.00 | 1.1M |
| 2026-06-22 | 23.55 | $23.88 | 2 |
| 2026-06-18 | 23.51 | $23.88 | 15906 |
| 2026-06-17 | 23.47 | $23.41 | 11814 |
| 2026-06-16 | 23.48 | $23.99 | 1.5M |
| 2026-06-15 | 23.43 | $23.63 | 948 |
| 2026-06-12 | 23.41 | $23.42 | 2204 |
| 2026-06-11 | 23.40 | $23.80 | 100 |
| 2026-06-10 | 23.36 | $23.80 | 225 |
| 2026-06-09 | 23.32 | $23.51 | 107 |
| 2026-06-08 | 23.30 | $23.87 | — |
| 2026-06-05 | 23.24 | $23.87 | 126 |
| 2026-06-04 | 23.17 | $23.07 | 228 |
| 2026-06-03 | 23.18 | $21.81 | 20 |
| 2026-06-02 | 23.32 | $21.81 | 200 |
| 2026-06-01 | 23.48 | $22.29 | 10600 |
| 2026-05-29 | 23.61 | $23.35 | 6325 |
| 2026-05-28 | 23.64 | $24.05 | 500 |
| 2026-05-27 | 23.59 | $24.47 | 725 |
| 2026-05-26 | 23.50 | $24.47 | 16900 |
| 2026-05-22 | 23.40 | $24.31 | 500 |
| 2026-05-21 | 23.30 | $24.31 | 8800 |
| 2026-05-20 | 23.20 | $24.77 | 1817 |
| 2026-05-19 | 23.03 | $24.67 | 1100 |
| 2026-05-18 | 22.86 | $24.37 | 500 |
| 2026-05-15 | 22.70 | $24.51 | 1910 |
| 2026-05-14 | 22.51 | $24.14 | 927 |
| 2026-05-13 | 22.34 | $24.32 | 1106 |
| 2026-05-12 | 22.13 | $23.36 | 2810 |
| 2026-05-11 | 22.00 | $23.30 | 700 |
| 2026-05-08 | 21.86 | $24.45 | 18000 |
| 2026-05-07 | 21.59 | $22.01 | 5300 |
| 2026-05-06 | 21.54 | $22.25 | 1 |
| 2026-05-05 | 21.47 | $22.25 | 1 |
| 2026-05-04 | 21.39 | $22.25 | 800 |
| 2026-05-01 | 21.29 | $23.67 | 200 |
| 2026-04-30 | 21.04 | $22.12 | 6100 |
| 2026-04-29 | 20.93 | $21.98 | 2600 |
| 2026-04-28 | 20.82 | $21.98 | 8100 |
| 2026-04-27 | 20.70 | $21.77 | 2700 |
| 2026-04-24 | 20.59 | $21.57 | 4200 |
| 2026-04-23 | 20.48 | $20.54 | 2700 |
| 2026-04-22 | 20.48 | $20.54 | 2700 |
| 2026-04-21 | 20.47 | $20.54 | 5402 |
| 2026-04-20 | 20.46 | $21.04 | 200 |
| 2026-04-17 | 20.40 | $21.17 | 719 |
| 2026-04-16 | 20.32 | $21.68 | 500 |
| 2026-04-15 | 20.18 | $21.45 | 6900 |
| 2026-04-14 | 20.04 | $21.46 | 549 |
| 2026-04-13 | 19.89 | $21.34 | 103 |
| 2026-04-10 | 19.74 | $21.40 | 400 |
| 2026-04-09 | 19.57 | $21.51 | 300 |
| 2026-04-08 | 19.36 | $20.58 | 200 |
| 2026-04-07 | 19.23 | $20.31 | 727 |
| 2026-04-06 | 19.12 | $20.62 | 1919 |
| 2026-04-02 | 18.96 | $19.75 | 100 |
| 2026-04-01 | 18.88 | $19.26 | 453 |
| 2026-03-31 | 18.84 | $18.90 | 500 |
| 2026-03-30 | 18.83 | $18.81 | 5800 |
| 2026-03-27 | 18.84 | $18.90 | 4500 |
| 2026-03-26 | 18.83 | $18.41 | 5400 |
| 2026-03-25 | 18.87 | $18.38 | 1 |
| 2026-03-24 | 18.92 | $18.38 | 14543 |
| 2026-03-23 | 18.98 | $18.61 | 200 |
| 2026-03-20 | 19.02 | $18.53 | 1000 |
| 2026-03-19 | 19.07 | $18.93 | 1100 |
| 2026-03-18 | 19.09 | $19.89 | 600 |
| 2026-03-17 | 19.00 | $19.89 | 1710 |
| 2026-03-16 | 18.91 | $19.58 | 100 |
| 2026-03-13 | 18.84 | $19.21 | 105 |
| 2026-03-12 | 18.80 | $19.21 | 5100 |
| 2026-03-11 | 18.76 | $19.08 | 105 |
| 2026-03-10 | 18.72 | $19.69 | 5600 |
| 2026-03-09 | 18.62 | $19.21 | 5104 |
| 2026-03-06 | 18.56 | $19.39 | 125 |
| 2026-03-05 | 18.47 | $19.39 | 3448 |
| 2026-03-04 | 18.38 | $19.76 | 3503 |
| 2026-03-03 | 18.23 | $19.25 | 1101 |
| 2026-03-02 | 18.12 | $19.48 | 6600 |
| 2026-02-27 | 17.98 | $19.81 | 8200 |
| 2026-02-26 | 17.79 | $17.65 | 6731 |
| 2026-02-25 | 17.80 | $17.90 | 1400 |
| 2026-02-24 | 17.79 | $18.72 | 11 |
| 2026-02-23 | 17.69 | $18.72 | 13300 |
| 2026-02-20 | 17.58 | $17.95 | 11328 |
| 2026-02-19 | 17.55 | $18.13 | — |
| 2026-02-18 | 17.48 | $18.13 | 1100 |
| 2026-02-17 | 17.42 | $18.36 | 1649 |
| 2026-02-13 | 17.32 | $18.35 | 1700 |
| 2026-02-12 | 17.21 | $18.10 | 307 |
| 2026-02-11 | 17.11 | $18.05 | 500 |
| 2026-02-10 | 17.02 | $17.72 | 3303 |
| 2026-02-09 | 16.94 | $17.70 | 1940 |
| 2026-02-06 | 16.86 | $17.56 | 2316 |
| 2026-02-05 | 16.79 | $17.67 | 700 |
| 2026-02-04 | 16.70 | $17.56 | 900 |
| 2026-02-03 | 16.60 | $17.40 | 900 |
| 2026-02-02 | 16.52 | $17.49 | 2526 |
| 2026-01-30 | 16.42 | $17.24 | — |
| 2026-01-29 | 16.33 | $17.24 | 2800 |
| 2026-01-28 | 16.24 | $17.33 | 3300 |
| 2026-01-27 | 16.12 | $17.00 | 2802 |
| 2026-01-26 | 16.03 | $16.50 | 3133 |
| 2026-01-23 | 15.98 | $16.33 | 37000 |
| 2026-01-22 | 15.94 | $16.44 | 500 |
| 2026-01-21 | 15.89 | $16.40 | 3605 |
| 2026-01-20 | 15.84 | $16.26 | 400 |
| 2026-01-16 | 15.79 | $15.97 | 222 |
| 2026-01-15 | 15.77 | $16.04 | 200 |
| 2026-01-14 | 15.74 | $16.04 | 347 |
| 2026-01-13 | 15.71 | $16.08 | 1932 |
| 2026-01-12 | 15.68 | $15.85 | 2643 |
| 2026-01-09 | 15.66 | $15.70 | 350 |
| 2026-01-08 | 15.65 | $15.86 | 4900 |
| 2026-01-07 | 15.63 | $15.65 | 3200 |
| 2026-01-06 | 15.63 | $15.71 | 800 |
| 2026-01-05 | 15.62 | $15.69 | 504 |
| 2026-01-02 | 15.61 | $15.35 | 700 |
| 2025-12-31 | 15.64 | $15.54 | 1000 |
| 2025-12-30 | 15.65 | $15.61 | 607 |
| 2025-12-29 | 15.65 | $15.52 | 1000 |
| 2025-12-26 | 15.67 | $16.00 | 1000 |
| 2025-12-24 | 15.63 | $16.00 | — |
| 2025-12-23 | 15.60 | $16.00 | 12900 |
| 2025-12-22 | 15.55 | $16.19 | 2000 |
| 2025-12-19 | 15.49 | $15.96 | 1000 |
| 2025-12-18 | 15.44 | $16.27 | 4018 |
| 2025-12-17 | 15.35 | $15.80 | 1700 |
| 2025-12-16 | 15.30 | $15.90 | 13500 |
| 2025-12-15 | 15.24 | $16.47 | 2031 |
| 2025-12-12 | 15.11 | $16.49 | 10 |
| 2025-12-11 | 14.96 | $16.49 | 50 |
| 2025-12-10 | 14.80 | $16.49 | 200 |
| 2025-12-09 | 14.62 | $16.59 | — |
| 2025-12-08 | 14.42 | $16.59 | 630 |
| 2025-12-05 | 14.19 | $16.12 | 1415 |
| 2025-12-04 | 13.98 | $15.75 | 500 |
| 2025-12-03 | 13.80 | $15.01 | 5532 |
| 2025-12-02 | 13.67 | $14.59 | 902 |
| 2025-12-01 | 13.57 | $14.60 | 100 |
| 2025-11-28 | 13.46 | $14.60 | 2709 |
| 2025-11-26 | 13.34 | $14.79 | 2715 |
| 2025-11-25 | 13.19 | $14.71 | 5700 |
| 2025-11-24 | 13.03 | $14.68 | 6014 |
| 2025-11-21 | 12.86 | $14.51 | 226921 |
| 2025-11-20 | 12.69 | $14.11 | 21600 |
| 2025-11-19 | 12.54 | $14.60 | 9300 |
| 2025-11-18 | 12.32 | $14.34 | 5200 |
| 2025-11-17 | 12.11 | $14.08 | 12200 |
| 2025-11-14 | 11.90 | $13.73 | 1725 |
| 2025-11-13 | 11.70 | $13.67 | 4200 |
| 2025-11-12 | 11.50 | $13.17 | 8041 |
| 2025-11-11 | 11.32 | $11.63 | 384 |
| 2025-11-10 | 11.29 | $11.63 | 2118 |
| 2025-11-07 | 11.25 | $11.64 | 515 |
| 2025-11-06 | 11.21 | $11.51 | 1100 |
| 2025-11-05 | 11.18 | $11.51 | 1100 |
| 2025-11-04 | 11.15 | $11.51 | 1100 |
| 2025-11-03 | 11.11 | $11.51 | 1100 |
| 2025-10-31 | 11.07 | $11.51 | 1100 |
| 2025-10-30 | 11.02 | $11.51 | 1100 |
| 2025-10-29 | 10.97 | $11.51 | 1400 |
| 2025-10-28 | 10.91 | $11.54 | 1800 |
| 2025-10-27 | 10.85 | $11.54 | 2800 |
| 2025-10-24 | 10.77 | $11.61 | 584516 |
| 2025-10-23 | 10.68 | $11.38 | — |
| 2025-10-22 | 10.61 | $11.38 | 4400 |
| 2025-10-21 | 10.53 | $10.98 | 400 |
| 2025-10-20 | 10.48 | $10.61 | — |
| 2025-10-17 | 10.47 | $10.61 | — |
| 2025-10-16 | 10.45 | $10.61 | 13300 |
| 2025-10-15 | 10.44 | $10.55 | — |
| 2025-10-14 | 10.43 | $10.55 | 15409 |
| 2025-10-13 | 10.41 | $10.34 | — |
| 2025-10-10 | 10.42 | $10.34 | 630925 |
| 2025-10-09 | 10.43 | $10.77 | — |
| 2025-10-08 | 10.39 | $10.77 | — |
| 2025-10-07 | 10.35 | $10.77 | — |
| 2025-10-06 | 10.31 | $10.77 | 100 |
| 2025-10-03 | 10.26 | $10.89 | 1300 |
| 2025-10-02 | 10.19 | $10.90 | 210 |
| 2025-10-01 | 10.12 | $10.87 | 200 |
| 2025-09-30 | 10.04 | $10.79 | 115 |
| 2025-09-29 | 9.96 | $10.86 | 1400 |
| 2025-09-26 | 9.87 | $10.87 | 2023 |
| 2025-09-25 | 9.76 | $10.24 | 400 |
| 2025-09-24 | 9.71 | $10.21 | 900 |
| 2025-09-23 | 9.66 | $10.20 | 5606 |
| 2025-09-22 | 9.60 | $10.16 | 27936 |
| 2025-09-19 | 9.54 | $9.67 | 1502 |
| 2025-09-18 | 9.53 | $9.64 | 2614 |
| 2025-09-17 | 9.52 | $9.66 | — |
| 2025-09-16 | 9.50 | $9.66 | — |
| 2025-09-15 | 9.48 | $9.66 | 2500 |
| 2025-09-12 | 9.47 | $9.44 | 1500 |
| 2025-09-11 | 9.47 | $9.34 | 1011 |
| 2025-09-10 | 9.48 | $9.56 | — |
| 2025-09-09 | 9.47 | $9.56 | 2800 |
| 2025-09-08 | 9.47 | $9.49 | 600 |
| 2025-09-05 | 9.46 | $9.35 | — |
| 2025-09-04 | 9.48 | $9.35 | — |
| 2025-09-03 | 9.49 | $9.35 | 600 |
| 2025-09-02 | 9.50 | $9.37 | 428 |
| 2025-08-29 | 9.52 | $9.51 | 1360 |
| 2025-08-28 | 9.52 | $9.51 | 1700 |
| 2025-08-27 | 9.52 | $9.45 | — |
| 2025-08-26 | 9.53 | $9.45 | — |
| 2025-08-25 | 9.53 | $9.45 | 3600 |
| 2025-08-22 | 9.54 | $9.61 | 7602 |
| 2025-08-21 | 9.54 | $9.46 | 300 |
| 2025-08-20 | 9.54 | $9.56 | 3003 |
| 2025-08-19 | 9.54 | $9.60 | 300 |
| 2025-08-18 | 9.53 | $9.80 | 6925 |
| 2025-08-15 | 9.51 | $9.66 | 301 |
| 2025-08-14 | 9.49 | $9.81 | — |
| 2025-08-13 | 9.46 | $9.81 | 1000 |
| 2025-08-12 | 9.42 | $9.78 | 1700 |
| 2025-08-11 | 9.38 | $9.57 | — |
| 2025-08-08 | 9.36 | $9.57 | 1200 |
| 2025-08-07 | 9.34 | $9.28 | 212 |
| 2025-08-06 | 9.35 | $9.32 | 5028 |
| 2025-08-05 | 9.35 | $9.16 | 2400 |
| 2025-08-04 | 9.37 | $8.95 | 732 |
| 2025-08-01 | 9.41 | $8.93 | — |
| 2025-07-31 | 9.47 | $8.93 | 1207 |
| 2025-07-30 | 9.52 | $9.16 | — |
| 2025-07-29 | 9.56 | $9.16 | 2200 |
| 2025-07-28 | 9.60 | $9.00 | 6536 |
| 2025-07-25 | 9.67 | $9.12 | 49200 |
| 2025-07-24 | 9.72 | $9.20 | 8849 |
| 2025-07-23 | 9.78 | $9.45 | — |
| 2025-07-22 | 9.81 | $9.45 | 1515 |
| 2025-07-21 | 9.85 | $9.50 | 400 |
| 2025-07-18 | 9.89 | $9.44 | 6000 |
| 2025-07-17 | 9.93 | $9.62 | 9000 |
| 2025-07-16 | 9.97 | $9.51 | — |
| 2025-07-15 | 10.01 | $9.51 | 4500 |
| 2025-07-14 | 10.07 | $9.68 | — |
| 2025-07-11 | 10.11 | $9.68 | 1112 |
| 2025-07-10 | 10.15 | $9.91 | — |
| 2025-07-09 | 10.18 | $9.91 | 111 |
| 2025-07-08 | 10.21 | $9.81 | 1930 |
| 2025-07-07 | 10.25 | $9.83 | 900 |
| 2025-07-03 | 10.29 | $10.24 | 1413 |
| 2025-07-02 | 10.30 | $10.19 | 800 |
| 2025-07-01 | 10.31 | $10.37 | — |
| 2025-06-30 | 10.31 | $10.37 | 725 |
| 2025-06-27 | 10.30 | $10.19 | 4000 |
| 2025-06-26 | 10.31 | $10.13 | — |
| 2025-06-25 | 10.33 | $10.13 | 2100 |
| 2025-06-24 | 10.35 | $10.17 | — |
| 2025-06-23 | 10.37 | $10.17 | 1503 |
| 2025-06-20 | 10.39 | $10.21 | 112 |
| 2025-06-18 | 10.41 | $10.31 | 1300 |
| 2025-06-17 | 10.42 | $10.48 | — |
| 2025-06-16 | 10.41 | $10.48 | — |
| 2025-06-13 | 10.41 | $10.48 | — |
| 2025-06-12 | 10.40 | $10.48 | 2100 |
| 2025-06-11 | 10.39 | $10.40 | 1619 |
| 2025-06-10 | 10.39 | $10.39 | 8012 |
| 2025-06-09 | 10.39 | $10.43 | 7700 |
| 2025-06-06 | 10.38 | $10.47 | 1533 |
| 2025-06-05 | 10.37 | $10.49 | — |
| 2025-06-04 | 10.36 | $10.49 | 1210 |
| 2025-06-03 | 10.35 | $10.54 | 1100 |
| 2025-06-02 | 10.33 | $10.51 | — |
| 2025-05-30 | 10.31 | $10.51 | — |
| 2025-05-29 | 10.29 | $10.51 | — |
| 2025-05-28 | 10.26 | $10.51 | 3049 |
| 2025-05-27 | 10.24 | $10.52 | 2300 |
| 2025-05-23 | 10.21 | $10.30 | — |
| 2025-05-22 | 10.20 | $10.30 | 23600 |
| 2025-05-21 | 10.19 | $10.49 | 700 |
| 2025-05-20 | 10.16 | $10.57 | 200 |
| 2025-05-19 | 10.11 | $10.54 | — |
| 2025-05-16 | 10.07 | $10.54 | 204 |
| 2025-05-15 | 10.02 | $10.26 | 1225 |
| 2025-05-14 | 9.99 | $10.33 | — |
| 2025-05-13 | 9.96 | $10.33 | 245 |
| 2025-05-12 | 9.92 | $10.27 | — |
| 2025-05-09 | 9.88 | $10.27 | 305 |
| 2025-05-08 | 9.84 | $10.22 | 317 |
| 2025-05-07 | 9.80 | $10.06 | 3538 |
| 2025-05-06 | 9.77 | $10.54 | 1100 |
| 2025-05-05 | 9.69 | $10.52 | 2000 |
| 2025-05-02 | 9.60 | $10.51 | 8000 |
| 2025-05-01 | 9.51 | $10.13 | 1700 |
| 2025-04-30 | 9.44 | $9.84 | 12903 |
| 2025-04-29 | 9.40 | $9.84 | 732 |
| 2025-04-28 | 9.35 | $9.70 | 1300 |
| 2025-04-25 | 9.32 | $9.60 | 3528 |
| 2025-04-24 | 9.29 | $9.54 | — |
| 2025-04-23 | 9.26 | $9.54 | — |
| 2025-04-22 | 9.23 | $9.54 | 900 |
| 2025-04-21 | 9.20 | $9.45 | 8003 |
| 2025-04-17 | 9.17 | $9.36 | — |
| 2025-04-16 | 9.15 | $9.36 | — |
| 2025-04-15 | 9.13 | $9.36 | — |
| 2025-04-14 | 9.11 | $9.36 | 2805 |
| 2025-04-11 | 9.08 | $9.30 | 1648 |
| 2025-04-10 | 9.06 | $9.25 | 1101 |
| 2025-04-09 | 9.04 | $9.16 | — |
| 2025-04-08 | 9.03 | $9.16 | 204 |
| 2025-04-07 | 9.01 | $8.91 | 7509 |
| 2025-04-04 | 9.02 | $9.09 | 2400 |
| 2025-04-03 | 9.02 | $9.27 | 3335 |
| 2025-04-02 | 8.99 | $9.20 | 2249 |
| 2025-04-01 | 8.97 | $8.99 | 300 |
| 2025-03-31 | 8.96 | $9.14 | — |
| 2025-03-28 | 8.95 | $9.14 | 4110 |
| 2025-03-27 | 8.92 | $9.15 | 33600 |
| 2025-03-26 | 8.90 | $9.22 | 7200 |
| 2025-03-25 | 8.87 | $9.20 | 2000 |
| 2025-03-24 | 8.83 | $9.13 | 9501 |
| 2025-03-21 | 8.80 | $9.03 | 701 |
| 2025-03-20 | 8.78 | $9.13 | 1829 |
| 2025-03-19 | 8.74 | $9.02 | 2215 |
| 2025-03-18 | 8.71 | $9.06 | 5804 |
| 2025-03-17 | 8.67 | $9.23 | 7400 |
| 2025-03-14 | 8.61 | $9.00 | 1600 |
| 2025-03-13 | 8.57 | $9.04 | — |
| 2025-03-12 | 8.53 | $9.04 | 6849 |
| 2025-03-11 | 8.47 | $9.17 | 309 |
| 2025-03-10 | 8.40 | $9.08 | — |
| 2025-03-07 | 8.33 | $9.08 | — |
| 2025-03-06 | 8.25 | $9.08 | 7500 |
| 2025-03-05 | 8.16 | $9.08 | 7000 |
| 2025-03-04 | 8.06 | $8.96 | 300 |
| 2025-03-03 | 7.97 | $8.71 | 8500 |
| 2025-02-28 | 7.89 | $8.76 | 12744 |
| 2025-02-27 | 7.80 | $8.04 | 14729 |
| 2025-02-26 | 7.77 | $8.14 | 1503 |
| 2025-02-25 | 7.73 | $8.10 | 4900 |
| 2025-02-24 | 7.69 | $8.09 | 163002 |
| 2025-02-21 | 7.65 | $8.04 | 625 |
| 2025-02-20 | 7.61 | $8.13 | 2400 |
| 2025-02-19 | 7.56 | $8.10 | 3800 |
| 2025-02-18 | 7.50 | $7.95 | 5500 |
| 2025-02-14 | 7.45 | $7.63 | — |
| 2025-02-13 | 7.43 | $7.63 | 400 |
| 2025-02-12 | 7.41 | $7.50 | — |
| 2025-02-11 | 7.40 | $7.50 | 207 |
| 2025-02-10 | 7.39 | $7.62 | 2000 |
| 2025-02-07 | 7.37 | $7.86 | — |
| 2025-02-06 | 7.32 | $7.86 | 5200 |
| 2025-02-05 | 7.26 | $7.87 | 3100 |
| 2025-02-04 | 7.20 | $7.43 | 400 |
| 2025-02-03 | 7.17 | $7.00 | 1900 |
| 2025-01-31 | 7.19 | $7.30 | — |
| 2025-01-30 | 7.18 | $7.30 | — |
| 2025-01-29 | 7.17 | $7.30 | — |
| 2025-01-28 | 7.15 | $7.30 | 100 |
| 2025-01-27 | 7.14 | $7.06 | — |
| 2025-01-24 | 7.14 | $7.06 | — |
| 2025-01-23 | 7.15 | $7.06 | 1303 |
| 2025-01-22 | 7.16 | $7.05 | 3012 |
| 2025-01-21 | 7.17 | $7.12 | 1800 |
| 2025-01-17 | 7.18 | $7.15 | 7400 |
| 2025-01-16 | 7.18 | $7.19 | — |
| 2025-01-15 | 7.18 | $7.19 | 900 |
| 2025-01-14 | 7.18 | $7.16 | 400 |
| 2025-01-13 | 7.18 | $7.11 | — |
| 2025-01-10 | 7.19 | $7.11 | 200 |
| 2025-01-08 | 7.20 | $7.15 | — |
| 2025-01-07 | 7.20 | $7.15 | — |
| 2025-01-06 | 7.21 | $7.15 | 1300 |
| 2025-01-03 | 7.22 | $7.23 | 200 |
| 2025-01-02 | 7.21 | $7.25 | 900 |
| 2024-12-31 | 7.21 | $7.27 | — |
| 2024-12-30 | 7.20 | $7.27 | 2929 |
| 2024-12-27 | 7.20 | $7.14 | — |
| 2024-12-26 | 7.20 | $7.14 | — |
| 2024-12-24 | 7.21 | $7.14 | — |
| 2024-12-23 | 7.22 | $7.14 | — |
| 2024-12-20 | 7.23 | $7.14 | 1506 |
| 2024-12-19 | 7.24 | $7.03 | 1101 |
| 2024-12-18 | 7.26 | $7.00 | 335 |
| 2024-12-17 | 7.28 | $7.05 | 4145 |
| 2024-12-16 | 7.31 | $7.05 | — |
| 2024-12-13 | 7.34 | $7.05 | 5730 |
| 2024-12-12 | 7.37 | $7.25 | 3839 |
| 2024-12-11 | 7.38 | $7.46 | — |
| 2024-12-10 | 7.37 | $7.46 | — |
| 2024-12-09 | 7.36 | $7.46 | 800 |
| 2024-12-06 | 7.35 | $7.40 | 635 |
| 2024-12-05 | 7.34 | $7.65 | 201 |
| 2024-12-04 | 7.31 | $7.80 | 300 |
| 2024-12-03 | 7.26 | $7.63 | 25025 |
| 2024-12-02 | 7.22 | $7.51 | 830 |
| 2024-11-29 | 7.19 | $7.56 | 2500 |
| 2024-11-27 | 7.15 | $7.49 | 200 |
| 2024-11-26 | 7.12 | $7.42 | — |
| 2024-11-25 | 7.08 | $7.42 | 7546 |
| 2024-11-22 | 7.05 | $7.40 | 500 |
| 2024-11-21 | 7.01 | $7.39 | 1300 |
| 2024-11-20 | 6.97 | $7.33 | 1000 |
| 2024-11-19 | 6.93 | $7.33 | 2035 |
| 2024-11-18 | 6.89 | $7.42 | 1500 |
| 2024-11-15 | 6.84 | $7.18 | 1900 |
| 2024-11-14 | 6.80 | $7.15 | 1100 |
| 2024-11-13 | 6.77 | $7.30 | 11400 |
| 2024-11-12 | 6.71 | $6.89 | 300 |
| 2024-11-11 | 6.69 | $6.89 | 845 |
| 2024-11-08 | 6.67 | $6.76 | 1900 |
| 2024-11-07 | 6.66 | $6.74 | 800 |
| 2024-11-06 | 6.65 | $6.59 | 215 |
| 2024-11-05 | 6.66 | $6.50 | 3600 |
| 2024-11-04 | 6.67 | $6.56 | 603 |
| 2024-11-01 | 6.69 | $6.55 | 110 |
| 2024-10-31 | 6.70 | $6.66 | — |
| 2024-10-30 | 6.70 | $6.66 | — |
| 2024-10-29 | 6.71 | $6.66 | — |
| 2024-10-28 | 6.71 | $6.66 | — |
| 2024-10-25 | 6.72 | $6.66 | — |
| 2024-10-24 | 6.72 | $6.66 | 7607 |
| 2024-10-23 | 6.73 | $6.57 | 600 |
| 2024-10-22 | 6.75 | $6.60 | 3206 |
| 2024-10-21 | 6.76 | $6.61 | 1531 |
| 2024-10-18 | 6.78 | $6.75 | 2002 |
| 2024-10-17 | 6.78 | $6.79 | — |
| 2024-10-16 | 6.78 | $6.79 | 100 |
| 2024-10-15 | 6.78 | $6.75 | — |
| 2024-10-14 | 6.79 | $6.75 | — |
| 2024-10-11 | 6.79 | $6.75 | — |
| 2024-10-10 | 6.79 | $6.75 | 500 |
| 2024-10-09 | 6.80 | $6.83 | — |
| 2024-10-08 | 6.79 | $6.83 | 800 |
| 2024-10-07 | 6.79 | $6.77 | 330 |
| 2024-10-04 | 6.79 | $6.74 | — |
| 2024-10-03 | 6.80 | $6.74 | 200 |
| 2024-10-02 | 6.80 | $6.92 | 300 |
| 2024-10-01 | 6.79 | $7.00 | — |
| 2024-09-30 | 6.77 | $7.00 | 936 |
| 2024-09-27 | 6.75 | $6.90 | 30100 |
| 2024-09-26 | 6.73 | $6.94 | 1000 |
| 2024-09-25 | 6.71 | $6.94 | 1100 |
| 2024-09-24 | 6.68 | $6.96 | 2600 |
| 2024-09-23 | 6.65 | $6.88 | 9701 |
| 2024-09-20 | 6.63 | $6.84 | 500 |
| 2024-09-19 | 6.61 | $6.90 | 103 |
| 2024-09-18 | 6.58 | $6.99 | 7134 |
| 2024-09-17 | 6.54 | $6.86 | 4302 |
| 2024-09-16 | 6.50 | $6.96 | 3750 |
| 2024-09-13 | 6.45 | $6.96 | 4000 |
| 2024-09-12 | 6.40 | $6.94 | 900 |
| 2024-09-11 | 6.34 | $6.52 | 5125 |
| 2024-09-10 | 6.32 | $6.52 | 1502 |
| 2024-09-09 | 6.30 | $6.54 | 30506 |
| 2024-09-06 | 6.28 | $6.49 | 300 |
| 2024-09-05 | 6.26 | $6.68 | 1100 |
| 2024-09-04 | 6.21 | $6.75 | 735 |
| 2024-09-03 | 6.15 | $6.55 | 3229 |
| 2024-08-30 | 6.11 | $6.43 | 5200 |
| 2024-08-29 | 6.08 | $6.48 | 1724 |
| 2024-08-28 | 6.04 | $6.41 | 600 |
| 2024-08-27 | 6.00 | $6.45 | 2100 |
| 2024-08-26 | 5.95 | $6.43 | 3000 |
| 2024-08-23 | 5.90 | $6.49 | 2011 |
| 2024-08-22 | 5.84 | $6.31 | 400 |
| 2024-08-21 | 5.79 | $6.30 | 1442 |
| 2024-08-20 | 5.73 | $6.15 | 6500 |
| 2024-08-19 | 5.69 | $6.15 | 6000 |
| 2024-08-16 | 5.64 | $6.08 | 6600 |
| 2024-08-15 | 5.60 | $6.01 | 11635 |
| 2024-08-14 | 5.55 | $5.99 | 4741 |
| 2024-08-13 | 5.51 | $5.89 | 44940 |
| 2024-08-12 | 5.47 | $5.46 | — |
| 2024-08-09 | 5.47 | $5.46 | 4250 |
| 2024-08-08 | 5.47 | $5.46 | 3125 |
| 2024-08-07 | 5.47 | $5.46 | 2562 |
| 2024-08-06 | 5.47 | $5.46 | 6035 |
| 2024-08-05 | 5.47 | $5.49 | 2281 |
| 2024-08-02 | 5.47 | $5.49 | 8402 |
| 2024-08-01 | 5.47 | $5.74 | 2140 |
| 2024-07-31 | 5.44 | $5.74 | 100 |
| 2024-07-30 | 5.41 | $5.48 | 2000 |
| 2024-07-29 | 5.40 | $5.48 | 1650 |
| 2024-07-26 | 5.39 | $5.48 | 1475 |
| 2024-07-25 | 5.38 | $5.48 | 1387 |
| 2024-07-24 | 5.37 | $5.48 | 1343 |
| 2024-07-23 | 5.36 | $5.48 | 800 |
| 2024-07-22 | 5.34 | $5.40 | 2000 |
| 2024-07-19 | 5.34 | $5.36 | 125 |
| 2024-07-18 | 5.34 | $5.32 | 1300 |
| 2024-07-17 | 5.34 | $5.32 | — |
| 2024-07-16 | 5.34 | $5.32 | — |
| 2024-07-15 | 5.34 | $5.32 | 4401 |
| 2024-07-12 | 5.34 | $5.34 | 800 |
| 2024-07-11 | 5.34 | $5.34 | 100 |
| 2024-07-10 | 5.34 | $5.33 | 1100 |
| 2024-07-09 | 5.35 | $5.34 | 500 |
| 2024-07-08 | 5.35 | $5.28 | 10000 |
| 2024-07-05 | 5.35 | $5.22 | — |
| 2024-07-03 | 5.37 | $5.22 | — |
| 2024-07-02 | 5.38 | $5.22 | 2301 |
| 2024-07-01 | 5.40 | $5.42 | 200 |
| 2024-06-28 | 5.40 | $5.32 | — |
| 2024-06-27 | 5.41 | $5.32 | 130 |
| 2024-06-26 | 5.42 | $5.29 | 100 |
| 2024-06-25 | 5.43 | $5.33 | — |
| 2024-06-24 | 5.44 | $5.33 | 2100 |
| 2024-06-21 | 5.45 | $5.31 | 4224 |
| 2024-06-20 | 5.47 | $5.34 | 2902 |
| 2024-06-18 | 5.48 | $5.33 | 1820 |
| 2024-06-17 | 5.49 | $5.51 | — |
| 2024-06-14 | 5.49 | $5.51 | — |
| 2024-06-13 | 5.49 | $5.51 | — |
| 2024-06-12 | 5.49 | $5.51 | 700 |
| 2024-06-11 | 5.49 | $5.40 | — |
| 2024-06-10 | 5.50 | $5.40 | 8500 |
| 2024-06-07 | 5.51 | $5.46 | — |
| 2024-06-06 | 5.51 | $5.46 | — |
| 2024-06-05 | 5.52 | $5.46 | 700 |
| 2024-06-04 | 5.52 | $5.47 | 100 |
| 2024-06-03 | 5.53 | $5.44 | — |
| 2024-05-31 | 5.54 | $5.44 | 1500 |
| 2024-05-30 | 5.55 | $5.40 | — |
| 2024-05-29 | 5.56 | $5.40 | 700 |
| 2024-05-28 | 5.58 | $5.47 | 221 |
| 2024-05-24 | 5.59 | $5.77 | 100 |
| 2024-05-23 | 5.57 | $5.77 | — |
| 2024-05-22 | 5.55 | $5.77 | 207 |
| 2024-05-21 | 5.53 | $5.75 | 101 |
| 2024-05-20 | 5.50 | $5.79 | — |
| 2024-05-17 | 5.47 | $5.79 | 2649 |
| 2024-05-16 | 5.44 | $5.31 | 3400 |
| 2024-05-15 | 5.45 | $5.72 | 7400 |
| 2024-05-14 | 5.43 | $5.61 | 801 |
| 2024-05-13 | 5.41 | $5.47 | — |
| 2024-05-10 | 5.40 | $5.47 | — |
| 2024-05-09 | 5.39 | $5.47 | — |
| 2024-05-08 | 5.39 | $5.47 | 1700 |
| 2024-05-07 | 5.38 | $5.50 | — |
| 2024-05-06 | 5.36 | $5.50 | 107 |
| 2024-05-03 | 5.35 | $5.32 | — |
| 2024-05-02 | 5.35 | $5.32 | — |
| 2024-05-01 | 5.36 | $5.32 | 224 |
| 2024-04-30 | 5.36 | $5.34 | — |
| 2024-04-29 | 5.36 | $5.34 | 530 |
| 2024-04-26 | 5.36 | $5.36 | — |
| 2024-04-25 | 5.36 | $5.36 | — |
| 2024-04-24 | 5.36 | $5.36 | 504 |
| 2024-04-23 | 5.36 | $5.29 | — |
| 2024-04-22 | 5.37 | $5.29 | — |
| 2024-04-19 | 5.38 | $5.29 | 400 |
| 2024-04-18 | 5.39 | $5.28 | 8200 |
| 2024-04-17 | 5.40 | $5.31 | — |
| 2024-04-16 | 5.41 | $5.31 | — |
| 2024-04-15 | 5.42 | $5.31 | 100 |
| 2024-04-12 | 5.44 | $5.31 | 521 |
| 2024-04-11 | 5.45 | $5.35 | — |
| 2024-04-10 | 5.46 | $5.35 | — |
| 2024-04-09 | 5.47 | $5.35 | — |
| 2024-04-08 | 5.48 | $5.35 | 5000 |
| 2024-04-05 | 5.50 | $5.43 | — |
| 2024-04-04 | 5.50 | $5.43 | 3000 |
| 2024-04-03 | 5.51 | $5.38 | 1100 |
| 2024-04-02 | 5.53 | $5.47 | 100 |
| 2024-04-01 | 5.53 | $5.68 | — |
| 2024-03-28 | 5.52 | $5.68 | — |
| 2024-03-27 | 5.50 | $5.68 | 4241 |
| 2024-03-26 | 5.48 | $5.68 | 245 |
| 2024-03-25 | 5.46 | $5.60 | 1500 |
| 2024-03-22 | 5.44 | $5.75 | 100 |
| 2024-03-21 | 5.41 | $5.78 | 4232 |
| 2024-03-20 | 5.37 | $5.83 | 5600 |
| 2024-03-19 | 5.32 | $5.61 | 200 |
| 2024-03-18 | 5.29 | $5.63 | 341 |
| 2024-03-15 | 5.26 | $5.55 | — |
| 2024-03-14 | 5.23 | $5.55 | — |
| 2024-03-13 | 5.19 | $5.55 | 2514 |
| 2024-03-12 | 5.15 | $5.48 | 3000 |
| 2024-03-11 | 5.12 | $5.34 | — |
| 2024-03-08 | 5.10 | $5.34 | 17230 |
| 2024-03-07 | 5.07 | $5.05 | — |
| 2024-03-06 | 5.07 | $5.05 | — |
| 2024-03-05 | 5.08 | $5.05 | 1500 |
| 2024-03-04 | 5.08 | $5.06 | 9300 |
| 2024-03-01 | 5.08 | $5.02 | — |
| 2024-02-29 | 5.09 | $5.02 | 5900 |
| 2024-02-28 | 5.09 | $5.02 | 122 |
| 2024-02-27 | 5.10 | $5.05 | — |
| 2024-02-26 | 5.11 | $5.05 | 97704 |
| 2024-02-23 | 5.11 | $4.74 | 1000 |
| 2024-02-22 | 5.15 | $4.99 | — |
| 2024-02-21 | 5.17 | $4.99 | 510 |
| 2024-02-20 | 5.19 | $5.05 | 531 |
| 2024-02-16 | 5.20 | $5.19 | — |
| 2024-02-15 | 5.21 | $5.19 | 300 |
| 2024-02-14 | 5.21 | $5.08 | 850 |
| 2024-02-13 | 5.22 | $5.08 | 2500 |
| 2024-02-12 | 5.24 | $5.15 | 4000 |
| 2024-02-09 | 5.24 | $5.10 | 2000 |
| 2024-02-08 | 5.26 | $5.14 | 4000 |
| 2024-02-07 | 5.27 | $5.16 | 1200 |
| 2024-02-06 | 5.28 | $5.13 | 500 |
| 2024-02-05 | 5.30 | $5.21 | 775 |
| 2024-02-02 | 5.31 | $5.21 | 2610 |
| 2024-02-01 | 5.32 | $5.29 | 737 |
| 2024-01-31 | 5.32 | $5.29 | 718 |
| 2024-01-30 | 5.33 | $5.29 | 709 |
| 2024-01-29 | 5.33 | $5.29 | 2010 |
| 2024-01-26 | 5.34 | $5.29 | 700 |
| 2024-01-25 | 5.34 | $5.29 | 650 |
| 2024-01-24 | 5.35 | $5.29 | 625 |
| 2024-01-23 | 5.35 | $5.29 | 612 |
| 2024-01-22 | 5.36 | $5.29 | 1300 |
| 2024-01-19 | 5.36 | $5.30 | 100 |
| 2024-01-18 | 5.37 | $5.24 | 8025 |
| 2024-01-17 | 5.39 | $5.46 | 600 |
| 2024-01-16 | 5.38 | $5.46 | 3950 |
| 2024-01-12 | 5.37 | $5.46 | 1900 |
| 2024-01-11 | 5.36 | $5.41 | 7300 |
| 2024-01-10 | 5.35 | $5.41 | 4000 |
| 2024-01-09 | 5.35 | $5.41 | 2350 |
| 2024-01-08 | 5.34 | $5.41 | 5626 |
| 2024-01-05 | 5.33 | $5.34 | 1525 |
| 2024-01-04 | 5.33 | $5.34 | 1300 |
| 2024-01-03 | 5.33 | $5.32 | 16107 |
| 2024-01-02 | 5.33 | $5.40 | 4600 |
| 2023-12-29 | 5.33 | $5.49 | 2500 |
| 2023-12-28 | 5.31 | $5.55 | 700 |
| 2023-12-27 | 5.29 | $5.55 | 3005 |
| 2023-12-26 | 5.26 | $5.39 | 1050 |
| 2023-12-22 | 5.24 | $5.39 | 1400 |
| 2023-12-21 | 5.23 | $5.39 | 2129 |
| 2023-12-20 | 5.21 | $5.48 | 1200 |
| 2023-12-19 | 5.18 | $5.48 | 2900 |
| 2023-12-18 | 5.15 | $5.48 | 3350 |
| 2023-12-15 | 5.12 | $5.48 | 6147 |
| 2023-12-14 | 5.08 | $5.47 | 4000 |
| 2023-12-13 | 5.04 | $5.22 | 2300 |
| 2023-12-12 | 5.02 | $5.22 | 2239 |
| 2023-12-11 | 5.00 | $5.23 | 5002 |
| 2023-12-08 | 4.97 | $5.34 | 3575 |
| 2023-12-07 | 4.93 | $5.34 | 2700 |
| 2023-12-06 | 4.89 | $5.19 | 611 |
| 2023-12-05 | 4.86 | $5.19 | 3800 |
| 2023-12-04 | 4.83 | $5.19 | 3401 |
| 2023-12-01 | 4.79 | $5.14 | 82600 |
| 2023-11-30 | 4.75 | $5.12 | 26247 |
| 2023-11-29 | 4.71 | $5.14 | 90600 |
| 2023-11-28 | 4.67 | $5.10 | 5400 |
| 2023-11-27 | 4.62 | $5.05 | 2900 |
| 2023-11-24 | 4.58 | $4.96 | 611 |
| 2023-11-22 | 4.53 | $4.75 | 1100 |
| 2023-11-21 | 4.51 | $4.73 | 1100 |
| 2023-11-20 | 4.49 | $4.73 | 18303 |
| 2023-11-17 | 4.46 | $4.67 | 18100 |
| 2023-11-16 | 4.44 | $4.67 | 3200 |
| 2023-11-15 | 4.42 | $4.72 | 108100 |
| 2023-11-14 | 4.39 | $4.68 | 191625 |
| 2023-11-13 | 4.36 | $4.33 | 500 |
| 2023-11-10 | 4.36 | $4.33 | 750 |
| 2023-11-09 | 4.36 | $4.33 | 2700 |
| 2023-11-08 | 4.36 | $4.40 | 1000 |
| 2023-11-07 | 4.36 | $4.40 | 1102 |
| 2023-11-06 | 4.36 | $4.45 | 600 |
| 2023-11-03 | 4.35 | $4.45 | 3843 |
| 2023-11-02 | 4.34 | $4.10 | 2000 |
| 2023-11-01 | 4.36 | $4.10 | 1800 |
| 2023-10-31 | 4.39 | $4.10 | 6026 |
| 2023-10-30 | 4.42 | $4.14 | 1100 |
| 2023-10-27 | 4.45 | $4.17 | 212 |
| 2023-10-26 | 4.48 | $4.35 | 1700 |
| 2023-10-25 | 4.49 | $4.35 | 1400 |
| 2023-10-24 | 4.50 | $4.48 | 1650 |
| 2023-10-23 | 4.51 | $4.48 | 1625 |
| 2023-10-20 | 4.51 | $4.48 | 300 |
| 2023-10-19 | 4.51 | $4.46 | 1000 |
| 2023-10-18 | 4.52 | $4.46 | 1200 |
| 2023-10-17 | 4.52 | $4.51 | 5602 |
| 2023-10-16 | 4.53 | $4.53 | 1600 |
| 2023-10-13 | 4.52 | $4.53 | 950 |
| 2023-10-12 | 4.52 | $4.53 | 625 |
| 2023-10-11 | 4.52 | $4.53 | 3000 |
| 2023-10-10 | 4.52 | $4.46 | 300 |
| 2023-10-09 | 4.53 | $4.46 | 550 |
| 2023-10-06 | 4.54 | $4.46 | 675 |
| 2023-10-05 | 4.54 | $4.46 | 1122 |
| 2023-10-04 | 4.55 | $4.35 | 800 |
| 2023-10-03 | 4.58 | $4.35 | 600 |
| 2023-10-02 | 4.60 | $4.35 | 900 |
| 2023-09-29 | 4.63 | $4.50 | 1601 |
| 2023-09-28 | 4.64 | $4.51 | 904 |
| 2023-09-27 | 4.65 | $4.54 | 1300 |
| 2023-09-26 | 4.66 | $4.54 | 2000 |
| 2023-09-25 | 4.68 | $4.54 | 2200 |
| 2023-09-22 | 4.69 | $4.54 | 5594 |
| 2023-09-21 | 4.71 | $4.53 | 7000 |
| 2023-09-20 | 4.73 | $4.62 | 103 |
| 2023-09-19 | 4.74 | $4.67 | 4500 |
| 2023-09-18 | 4.74 | $4.65 | 3700 |
| 2023-09-15 | 4.75 | $4.65 | 5000 |
| 2023-09-14 | 4.76 | $4.50 | 1500 |
| 2023-09-13 | 4.79 | $4.50 | 709 |
| 2023-09-12 | 4.82 | $4.56 | 11441 |
| 2023-09-11 | 4.85 | $4.58 | 1800 |
| 2023-09-08 | 4.88 | $4.58 | 1950 |
| 2023-09-07 | 4.91 | $4.58 | 209 |
| 2023-09-06 | 4.95 | $4.65 | 2100 |
| 2023-09-05 | 4.98 | $4.65 | 2101 |
| 2023-09-01 | 5.01 | $4.82 | — |
| 2023-08-31 | 5.03 | $4.82 | — |
| 2023-08-30 | 5.05 | $4.82 | — |
| 2023-08-29 | 5.08 | $4.82 | 2915 |
| 2023-08-28 | 5.11 | $4.81 | 3041 |
| 2023-08-25 | 5.14 | $4.77 | 2230 |
| 2023-08-24 | 5.18 | $4.74 | 3200 |
| 2023-08-23 | 5.22 | $4.78 | 4600 |
| 2023-08-22 | 5.27 | $4.82 | 12330 |
| 2023-08-21 | 5.32 | $5.05 | — |
| 2023-08-18 | 5.34 | $5.05 | — |
| 2023-08-17 | 5.37 | $5.05 | 1618 |
| 2023-08-16 | 5.41 | $5.16 | — |
| 2023-08-15 | 5.44 | $5.16 | 2635 |
| 2023-08-14 | 5.46 | $5.51 | — |
| 2023-08-11 | 5.46 | $5.51 | — |
| 2023-08-10 | 5.45 | $5.51 | 1000 |
| 2023-08-09 | 5.45 | $5.47 | 14200 |
| 2023-08-08 | 5.45 | $5.32 | 100 |
| 2023-08-07 | 5.46 | $5.40 | 900 |
| 2023-08-04 | 5.46 | $5.37 | 9300 |
| 2023-08-03 | 5.47 | $5.24 | 14323 |
| 2023-08-02 | 5.50 | $5.30 | 700 |
| 2023-08-01 | 5.52 | $5.35 | 3900 |
| 2023-07-31 | 5.54 | $5.47 | 3300 |
| 2023-07-28 | 5.55 | $5.48 | 131 |
| 2023-07-27 | 5.55 | $5.56 | 1229 |
| 2023-07-26 | 5.55 | $5.60 | — |
| 2023-07-25 | 5.55 | $5.60 | 1400 |
| 2023-07-24 | 5.54 | $5.61 | 328 |
| 2023-07-21 | 5.53 | $5.56 | 2306 |
| 2023-07-20 | 5.53 | $5.59 | 1900 |
| 2023-07-19 | 5.53 | $5.72 | — |
| 2023-07-18 | 5.50 | $5.72 | 311 |
| 2023-07-17 | 5.48 | $5.74 | 2622 |
| 2023-07-14 | 5.45 | $5.68 | 200 |
| 2023-07-13 | 5.43 | $5.77 | 72500 |
| 2023-07-12 | 5.40 | $5.65 | 35800 |
| 2023-07-11 | 5.37 | $5.48 | 300 |
| 2023-07-10 | 5.36 | $5.30 | 500 |
| 2023-07-07 | 5.36 | $5.30 | 300 |
| 2023-07-06 | 5.37 | $5.30 | 1600 |
| 2023-07-05 | 5.38 | $5.30 | 5300 |
| 2023-07-03 | 5.39 | $5.39 | 200 |
| 2023-06-30 | 5.38 | $5.39 | 1300 |
| 2023-06-29 | 5.38 | $5.31 | 200 |
| 2023-06-28 | 5.39 | $5.35 | 150 |
| 2023-06-27 | 5.40 | $5.35 | 100 |
| 2023-06-26 | 5.40 | $5.35 | 12550 |
| 2023-06-23 | 5.41 | $5.35 | 12102 |
| 2023-06-22 | 5.41 | $5.49 | 18775 |
| 2023-06-21 | 5.40 | $5.49 | 16200 |
| 2023-06-20 | 5.40 | $5.44 | 700 |
| 2023-06-16 | 5.39 | $5.50 | 202 |
| 2023-06-15 | 5.38 | $5.49 | 6508 |
| 2023-06-14 | 5.37 | $5.56 | 8130 |
| 2023-06-13 | 5.35 | $5.58 | 74942 |
| 2023-06-12 | 5.32 | $5.45 | 21887 |
| 2023-06-09 | 5.31 | $5.45 | 25000 |
| 2023-06-08 | 5.29 | $5.45 | 28706 |
| 2023-06-07 | 5.28 | $5.41 | 30800 |
| 2023-06-06 | 5.26 | $5.42 | 87100 |
| 2023-06-05 | 5.25 | $5.38 | 300 |
| 2023-06-02 | 5.23 | $5.32 | — |
| 2023-06-01 | 5.22 | $5.32 | 502 |
| 2023-05-31 | 5.21 | $5.28 | — |
| 2023-05-30 | 5.21 | $5.28 | — |
| 2023-05-26 | 5.20 | $5.28 | — |
| 2023-05-25 | 5.19 | $5.28 | 100 |
| 2023-05-24 | 5.18 | $5.28 | 105 |
| 2023-05-23 | 5.17 | $5.33 | 2900 |
| 2023-05-22 | 5.15 | $5.37 | — |
| 2023-05-19 | 5.13 | $5.37 | 105 |
| 2023-05-18 | 5.11 | $5.37 | 505 |
| 2023-05-17 | 5.08 | $5.39 | 9701 |
| 2023-05-16 | 5.05 | $5.39 | 1200 |
| 2023-05-15 | 5.01 | $5.36 | — |
| 2023-05-12 | 4.97 | $5.36 | — |
| 2023-05-11 | 4.93 | $5.36 | — |
| 2023-05-10 | 4.89 | $5.36 | 1201 |
| 2023-05-09 | 4.84 | $5.07 | 625 |
| 2023-05-08 | 4.81 | $5.05 | 33226 |
| 2023-05-05 | 4.79 | $5.06 | 83200 |
| 2023-05-04 | 4.76 | $4.76 | — |
| 2023-05-03 | 4.76 | $4.76 | 301 |
| 2023-05-02 | 4.76 | $4.71 | 5010 |
| 2023-05-01 | 4.77 | $4.75 | — |
| 2023-04-28 | 4.77 | $4.75 | 1100 |
| 2023-04-27 | 4.77 | $4.77 | 513 |
| 2023-04-26 | 4.77 | $4.77 | 333 |
| 2023-04-25 | 4.77 | $4.81 | — |
| 2023-04-24 | 4.76 | $4.81 | 1500 |
| 2023-04-21 | 4.76 | $4.82 | — |
| 2023-04-20 | 4.75 | $4.82 | — |
| 2023-04-19 | 4.75 | $4.82 | — |
| 2023-04-18 | 4.74 | $4.82 | 420 |
| 2023-04-17 | 4.73 | $4.86 | 1125 |
| 2023-04-14 | 4.72 | $4.88 | 500 |
| 2023-04-13 | 4.70 | $4.77 | — |
| 2023-04-12 | 4.69 | $4.77 | — |
| 2023-04-11 | 4.68 | $4.77 | — |
| 2023-04-10 | 4.68 | $4.77 | 2120 |
| 2023-04-06 | 4.67 | $4.80 | 7300 |
| 2023-04-05 | 4.65 | $4.75 | 900 |
| 2023-04-04 | 4.64 | $4.81 | 100 |
| 2023-04-03 | 4.62 | $4.79 | 1100 |
| 2023-03-31 | 4.61 | $4.67 | 2700 |
| 2023-03-30 | 4.60 | $4.65 | 600 |
| 2023-03-29 | 4.59 | $4.55 | — |
| 2023-03-28 | 4.60 | $4.55 | — |
| 2023-03-27 | 4.60 | $4.55 | 100 |
| 2023-03-24 | 4.61 | $4.41 | — |
| 2023-03-23 | 4.63 | $4.41 | 1200 |
| 2023-03-22 | 4.65 | $4.50 | 320 |
| 2023-03-21 | 4.67 | $4.53 | 100 |
| 2023-03-20 | 4.68 | $4.46 | 1300 |
| 2023-03-17 | 4.71 | $4.46 | 303 |
| 2023-03-16 | 4.73 | $4.53 | 2040 |
| 2023-03-15 | 4.75 | $4.49 | 3230 |
| 2023-03-14 | 4.78 | $4.66 | 1000 |
| 2023-03-13 | 4.79 | $4.63 | 100 |
| 2023-03-10 | 4.81 | $4.65 | 800 |
| 2023-03-09 | 4.83 | $4.65 | 2200 |
| 2023-03-08 | 4.85 | $4.72 | — |
| 2023-03-07 | 4.86 | $4.72 | 1611 |
| 2023-03-06 | 4.87 | $4.73 | 444 |
| 2023-03-03 | 4.89 | $4.74 | — |
| 2023-03-02 | 4.90 | $4.74 | 2921 |
| 2023-03-01 | 4.92 | $4.75 | 305 |
| 2023-02-28 | 4.94 | $4.83 | 26000 |
| 2023-02-27 | 4.95 | $4.83 | 500 |
| 2023-02-24 | 4.96 | $4.86 | 620 |
| 2023-02-23 | 4.98 | $4.88 | 735 |
| 2023-02-22 | 4.99 | $5.03 | — |
| 2023-02-21 | 4.98 | $5.03 | 700 |
| 2023-02-17 | 4.98 | $5.03 | 200 |
| 2023-02-16 | 4.97 | $4.96 | 335 |
| 2023-02-15 | 4.97 | $4.99 | — |
| 2023-02-14 | 4.97 | $4.99 | 200 |
| 2023-02-13 | 4.97 | $4.96 | — |
| 2023-02-10 | 4.97 | $4.96 | 200 |
| 2023-02-09 | 4.97 | $5.00 | — |
| 2023-02-08 | 4.96 | $5.00 | — |
| 2023-02-07 | 4.96 | $5.00 | — |
| 2023-02-06 | 4.96 | $5.00 | 100 |
| 2023-02-03 | 4.95 | $5.02 | 200 |
| 2023-02-02 | 4.94 | $4.96 | — |
| 2023-02-01 | 4.94 | $4.96 | 200 |
| 2023-01-31 | 4.94 | $5.00 | 102705 |
| 2023-01-30 | 4.94 | $5.00 | — |
| 2023-01-27 | 4.93 | $5.00 | 3400 |
| 2023-01-26 | 4.92 | $4.95 | 1500 |
| 2023-01-25 | 4.92 | $4.90 | 1210 |
| 2023-01-24 | 4.92 | $4.92 | — |
| 2023-01-23 | 4.92 | $4.92 | 700 |
| 2023-01-20 | 4.92 | $4.92 | 1500 |
| 2023-01-19 | 4.92 | $4.95 | — |
| 2023-01-18 | 4.92 | $4.95 | 1203 |
| 2023-01-17 | 4.91 | $5.06 | 1012 |
| 2023-01-13 | 4.90 | $5.00 | 4200 |
| 2023-01-12 | 4.89 | $5.03 | 2000 |
| 2023-01-11 | 4.87 | $4.90 | 9000 |
| 2023-01-10 | 4.87 | $4.88 | 200 |
| 2023-01-09 | 4.87 | $4.86 | — |
| 2023-01-06 | 4.87 | $4.86 | 1700 |
| 2023-01-05 | 4.87 | $4.81 | — |
| 2023-01-04 | 4.88 | $4.81 | 1600 |
| 2023-01-03 | 4.88 | $4.82 | — |
| 2022-12-30 | 4.89 | $4.82 | — |
| 2022-12-29 | 4.90 | $4.82 | — |
| 2022-12-28 | 4.91 | $4.85 | 348 |
| 2022-12-27 | 4.91 | $4.84 | — |
| 2022-12-23 | 4.92 | $4.84 | 200 |
| 2022-12-22 | 4.93 | $4.82 | — |
| 2022-12-21 | 4.94 | $4.82 | — |
| 2022-12-20 | 4.95 | $4.82 | 4001 |
| 2022-12-19 | 4.96 | $4.83 | — |
| 2022-12-16 | 4.98 | $4.83 | 2219 |
| 2022-12-15 | 4.99 | $4.85 | 1000 |
| 2022-12-14 | 5.01 | $4.94 | — |
| 2022-12-13 | 5.02 | $4.94 | 6010 |
| 2022-12-12 | 5.02 | $4.90 | — |
| 2022-12-09 | 5.04 | $4.90 | 14804 |
| 2022-12-08 | 5.05 | $4.91 | 1000 |
| 2022-12-07 | 5.07 | $5.05 | — |
| 2022-12-06 | 5.07 | $5.05 | — |
| 2022-12-05 | 5.07 | $5.05 | — |
| 2022-12-02 | 5.07 | $5.05 | — |
| 2022-12-01 | 5.07 | $5.05 | 500 |
| 2022-11-30 | 5.08 | $5.01 | 200 |
| 2022-11-29 | 5.08 | $5.00 | — |
| 2022-11-28 | 5.09 | $5.00 | 600 |
| 2022-11-25 | 5.10 | $5.07 | 1100 |
| 2022-11-23 | 5.11 | $5.02 | 200 |
| 2022-11-22 | 5.11 | $4.99 | 300 |
| 2022-11-21 | 5.13 | $4.93 | 100 |
| 2022-11-18 | 5.15 | $4.93 | 1100 |
| 2022-11-17 | 5.17 | $4.99 | 1200 |
| 2022-11-16 | 5.19 | $5.07 | 4200 |
| 2022-11-15 | 5.20 | $5.11 | 200 |
| 2022-11-14 | 5.21 | $5.41 | — |
| 2022-11-11 | 5.19 | $5.41 | 100 |
| 2022-11-10 | 5.17 | $5.42 | 1837 |
| 2022-11-09 | 5.14 | $5.25 | 106 |
| 2022-11-08 | 5.13 | $5.29 | 6300 |
| 2022-11-07 | 5.11 | $5.19 | 1800 |
| 2022-11-04 | 5.11 | $5.12 | 1000 |
| 2022-11-03 | 5.10 | $5.15 | — |
| 2022-11-02 | 5.10 | $5.15 | 300 |
| 2022-11-01 | 5.09 | $5.15 | — |
| 2022-10-31 | 5.09 | $5.15 | 100 |
| 2022-10-28 | 5.08 | $5.15 | 600 |
| 2022-10-27 | 5.08 | $5.16 | — |
| 2022-10-26 | 5.07 | $5.16 | 2026 |
| 2022-10-25 | 5.06 | $5.13 | 200 |
| 2022-10-24 | 5.05 | $5.09 | — |
| 2022-10-21 | 5.04 | $5.09 | 400 |
| 2022-10-20 | 5.04 | $5.14 | — |
| 2022-10-19 | 5.03 | $5.14 | — |
| 2022-10-18 | 5.02 | $5.14 | 200 |
| 2022-10-17 | 5.00 | $4.92 | — |
| 2022-10-14 | 5.01 | $4.92 | 400 |
| 2022-10-13 | 5.02 | $4.87 | — |
| 2022-10-12 | 5.04 | $4.87 | 200 |
| 2022-10-11 | 5.06 | $4.91 | — |
| 2022-10-10 | 5.07 | $4.91 | — |
| 2022-10-07 | 5.09 | $4.91 | — |
| 2022-10-06 | 5.11 | $4.91 | 616 |
| 2022-10-05 | 5.13 | $4.91 | 5401 |
| 2022-10-04 | 5.15 | $5.01 | 11400 |
| 2022-10-03 | 5.17 | $4.85 | — |
| 2022-09-30 | 5.20 | $4.85 | — |
| 2022-09-29 | 5.24 | $4.85 | — |
| 2022-09-28 | 5.28 | $4.85 | — |
| 2022-09-27 | 5.32 | $4.85 | — |
| 2022-09-26 | 5.37 | $4.85 | 3100 |
| 2022-09-23 | 5.43 | $5.00 | 4200 |
| 2022-09-22 | 5.47 | $5.17 | 1010 |
| 2022-09-21 | 5.50 | $5.30 | 2100 |
| 2022-09-20 | 5.53 | $5.24 | 400 |
| 2022-09-19 | 5.56 | $5.30 | 20100 |
| 2022-09-16 | 5.58 | $5.34 | 1329 |
| 2022-09-15 | 5.61 | $5.55 | — |
| 2022-09-14 | 5.62 | $5.55 | — |
| 2022-09-13 | 5.62 | $5.55 | — |
| 2022-09-12 | 5.63 | $5.55 | 6403 |
| 2022-09-09 | 5.64 | $5.58 | — |
| 2022-09-08 | 5.64 | $5.58 | — |
| 2022-09-07 | 5.65 | $5.58 | — |
| 2022-09-06 | 5.66 | $5.58 | — |
| 2022-09-02 | 5.67 | $5.58 | — |
| 2022-09-01 | 5.68 | $5.58 | — |
| 2022-08-31 | 5.69 | $5.58 | — |
| 2022-08-30 | 5.70 | $5.58 | — |
| 2022-08-29 | 5.71 | $5.58 | — |
| 2022-08-26 | 5.72 | $5.58 | — |
| 2022-08-25 | 5.74 | $5.58 | — |
| 2022-08-24 | 5.75 | $5.58 | 1000 |
| 2022-08-23 | 5.77 | $5.75 | — |
| 2022-08-22 | 5.77 | $5.75 | — |
| 2022-08-19 | 5.78 | $5.75 | — |
| 2022-08-18 | 5.78 | $5.75 | 400 |
| 2022-08-17 | 5.78 | $5.82 | — |
| 2022-08-16 | 5.78 | $5.82 | 404 |
| 2022-08-15 | 5.78 | $5.81 | 1000 |
| 2022-08-12 | 5.77 | $5.83 | 100 |
| 2022-08-11 | 5.77 | $5.83 | 600 |
| 2022-08-10 | 5.76 | $5.95 | — |
| 2022-08-09 | 5.74 | $5.95 | — |
| 2022-08-08 | 5.72 | $5.95 | 1200 |
| 2022-08-05 | 5.69 | $5.91 | 100 |
| 2022-08-04 | 5.67 | $5.84 | — |
| 2022-08-03 | 5.65 | $5.84 | 200 |
| 2022-08-02 | 5.63 | $5.83 | 3700 |
| 2022-08-01 | 5.61 | $5.63 | 3000 |
| 2022-07-29 | 5.61 | $5.86 | 3500 |
| 2022-07-28 | 5.58 | $5.82 | 200 |
| 2022-07-27 | 5.56 | $5.80 | — |
| 2022-07-26 | 5.53 | $5.80 | 2716 |
| 2022-07-25 | 5.50 | $5.76 | 700 |
| 2022-07-22 | 5.47 | $5.57 | — |
| 2022-07-21 | 5.46 | $5.57 | — |
| 2022-07-20 | 5.45 | $5.57 | 18000 |
| 2022-07-19 | 5.44 | $5.58 | 215 |
| 2022-07-18 | 5.43 | $5.50 | 2007 |
| 2022-07-15 | 5.42 | $5.36 | — |
| 2022-07-14 | 5.42 | $5.36 | 300 |
| 2022-07-13 | 5.43 | $5.46 | 1017 |
| 2022-07-12 | 5.43 | $5.48 | 4900 |
| 2022-07-11 | 5.42 | $5.40 | — |
| 2022-07-08 | 5.42 | $5.40 | — |
| 2022-07-07 | 5.43 | $5.40 | — |
| 2022-07-06 | 5.43 | $5.40 | 100 |
| 2022-07-05 | 5.43 | $5.34 | 110 |
| 2022-07-01 | 5.44 | $5.18 | 2012 |
| 2022-06-30 | 5.47 | $5.42 | — |
| 2022-06-29 | 5.47 | $5.42 | — |
| 2022-06-28 | 5.48 | $5.42 | 1310 |
| 2022-06-27 | 5.49 | $5.35 | — |
| 2022-06-24 | 5.50 | $5.35 | 200 |
| 2022-06-23 | 5.52 | $5.41 | — |
| 2022-06-22 | 5.53 | $5.41 | — |
| 2022-06-21 | 5.54 | $5.41 | 301 |
| 2022-06-17 | 5.55 | $5.21 | 2640 |
| 2022-06-16 | 5.59 | $5.31 | 1239 |
| 2022-06-15 | 5.62 | $5.43 | 1100 |
| 2022-06-14 | 5.64 | $5.67 | 1400 |
| 2022-06-13 | 5.63 | $5.67 | — |
| 2022-06-10 | 5.63 | $5.67 | — |
| 2022-06-09 | 5.63 | $5.67 | — |
| 2022-06-08 | 5.62 | $5.67 | — |
| 2022-06-07 | 5.62 | $5.67 | — |
| 2022-06-06 | 5.61 | $5.67 | 100 |
| 2022-06-03 | 5.61 | $5.64 | — |
| 2022-06-02 | 5.60 | $5.64 | — |
| 2022-06-01 | 5.60 | $5.64 | 100 |
| 2022-05-31 | 5.59 | $5.70 | 1300 |
| 2022-05-27 | 5.58 | $5.56 | — |
| 2022-05-26 | 5.59 | $5.56 | — |
| 2022-05-25 | 5.59 | $5.56 | 400 |
| 2022-05-24 | 5.59 | $5.50 | 700 |
| 2022-05-23 | 5.60 | $5.50 | 2100 |
| 2022-05-20 | 5.61 | $5.50 | 500 |
| 2022-05-19 | 5.62 | $5.52 | — |
| 2022-05-18 | 5.63 | $5.52 | — |
| 2022-05-17 | 5.65 | $5.52 | 13800 |
| 2022-05-16 | 5.66 | $5.40 | 1000 |
| 2022-05-13 | 5.69 | $5.57 | 1000 |
| 2022-05-12 | 5.70 | $5.27 | 2230 |
| 2022-05-11 | 5.74 | $5.34 | 1139 |
| 2022-05-10 | 5.79 | $5.40 | — |
| 2022-05-09 | 5.83 | $5.40 | 1530 |
| 2022-05-06 | 5.87 | $5.54 | 2745 |
| 2022-05-05 | 5.91 | $5.53 | — |
| 2022-05-04 | 5.94 | $5.53 | — |
| 2022-05-03 | 5.99 | $5.53 | 1000 |
| 2022-05-02 | 6.04 | $5.56 | 4135 |
| 2022-04-29 | 6.09 | $5.68 | 300 |
| 2022-04-28 | 6.13 | $5.80 | 100 |
| 2022-04-27 | 6.16 | $5.83 | 200 |
| 2022-04-26 | 6.20 | $6.09 | 1050 |
| 2022-04-25 | 6.21 | $6.09 | 1525 |
| 2022-04-22 | 6.22 | $6.09 | 1201 |
| 2022-04-21 | 6.24 | $6.25 | 1762 |
| 2022-04-20 | 6.24 | $6.25 | 1881 |
| 2022-04-19 | 6.23 | $6.25 | 3203 |
| 2022-04-18 | 6.23 | $6.27 | 2000 |
| 2022-04-14 | 6.23 | $6.33 | 2025 |
| 2022-04-13 | 6.22 | $6.23 | — |
| 2022-04-12 | 6.22 | $6.23 | 200 |
| 2022-04-11 | 6.22 | $6.24 | 221 |
| 2022-04-08 | 6.21 | $6.26 | 2000 |
| 2022-04-07 | 6.21 | $6.33 | — |
| 2022-04-06 | 6.20 | $6.33 | 700 |
| 2022-04-05 | 6.18 | $6.32 | 1400 |
| 2022-04-04 | 6.17 | $6.18 | 1300 |
| 2022-04-01 | 6.17 | $6.21 | 1024 |
| 2022-03-31 | 6.16 | $6.29 | 2200 |
| 2022-03-30 | 6.15 | $6.26 | — |
| 2022-03-29 | 6.14 | $6.26 | — |
| 2022-03-28 | 6.12 | $6.26 | — |
| 2022-03-25 | 6.11 | $6.26 | 200 |
| 2022-03-24 | 6.09 | $6.21 | — |
| 2022-03-23 | 6.08 | $6.21 | — |
| 2022-03-22 | 6.07 | $6.21 | — |
| 2022-03-21 | 6.05 | $6.21 | — |
| 2022-03-18 | 6.03 | $6.21 | — |
| 2022-03-17 | 6.02 | $6.21 | 200 |
| 2022-03-16 | 5.99 | $6.13 | 706 |
| 2022-03-15 | 5.98 | $6.08 | 1121 |
| 2022-03-14 | 5.97 | $6.07 | 120 |
| 2022-03-11 | 5.96 | $6.10 | 801 |
| 2022-03-10 | 5.94 | $5.86 | — |
| 2022-03-09 | 5.95 | $5.86 | — |
| 2022-03-08 | 5.96 | $5.86 | 6100 |
| 2022-03-07 | 5.97 | $5.98 | 301 |
| 2022-03-04 | 5.97 | $6.09 | — |
| 2022-03-03 | 5.96 | $6.09 | 10100 |
| 2022-03-02 | 5.95 | $6.14 | 301 |
| 2022-03-01 | 5.93 | $5.99 | — |
| 2022-02-28 | 5.92 | $5.99 | 600 |
| 2022-02-25 | 5.91 | $6.01 | 220 |
| 2022-02-24 | 5.90 | $5.88 | 600 |
| 2022-02-23 | 5.91 | $5.94 | — |
| 2022-02-22 | 5.90 | $5.94 | 200 |
| 2022-02-18 | 5.90 | $5.94 | 400 |
| 2022-02-17 | 5.89 | $6.06 | 400 |
| 2022-02-16 | 5.88 | $5.99 | 323 |
| 2022-02-15 | 5.87 | $6.06 | 1021 |
| 2022-02-14 | 5.84 | $6.02 | 500 |
| 2022-02-11 | 5.83 | $6.11 | 622 |
| 2022-02-10 | 5.80 | $6.10 | 800 |
| 2022-02-09 | 5.76 | $6.07 | 820 |
| 2022-02-08 | 5.73 | $5.96 | 400 |
| 2022-02-07 | 5.71 | $5.98 | 1100 |
| 2022-02-04 | 5.68 | $5.79 | — |
| 2022-02-03 | 5.67 | $5.79 | 501 |
| 2022-02-02 | 5.66 | $5.68 | — |
| 2022-02-01 | 5.65 | $5.68 | — |
| 2022-01-31 | 5.65 | $5.66 | 5800 |
| 2022-01-28 | 5.65 | $5.52 | 9321 |
| 2022-01-27 | 5.66 | $5.57 | 5600 |
| 2022-01-26 | 5.67 | $5.58 | 2110 |
| 2022-01-25 | 5.68 | $5.57 | — |
| 2022-01-24 | 5.69 | $5.57 | 6901 |
| 2022-01-21 | 5.71 | $5.72 | 620 |
| 2022-01-20 | 5.71 | $5.78 | — |
| 2022-01-19 | 5.70 | $5.78 | 238 |
| 2022-01-18 | 5.69 | $5.71 | 745 |
| 2022-01-14 | 5.69 | $5.77 | — |
| 2022-01-13 | 5.68 | $5.77 | 304 |
| 2022-01-12 | 5.67 | $5.79 | 600 |
| 2022-01-11 | 5.66 | $5.77 | 1400 |
| 2022-01-10 | 5.64 | $5.72 | 310 |
| 2022-01-07 | 5.64 | $5.69 | — |
| 2022-01-06 | 5.63 | $5.69 | 3000 |
| 2022-01-05 | 5.62 | $5.81 | 1300 |
| 2022-01-04 | 5.61 | $5.82 | 22100 |
| 2022-01-03 | 5.58 | $5.75 | — |
| 2021-12-31 | 5.56 | $5.75 | 2700 |
| 2021-12-30 | 5.55 | $5.72 | 3826 |
| 2021-12-29 | 5.53 | $5.61 | 3500 |
| 2021-12-28 | 5.52 | $5.58 | — |
| 2021-12-27 | 5.51 | $5.58 | — |
| 2021-12-23 | 5.50 | $5.58 | — |
| 2021-12-22 | 5.50 | $5.58 | 1700 |
| 2021-12-21 | 5.49 | $5.45 | 100 |
| 2021-12-20 | 5.49 | $5.40 | 200 |
| 2021-12-17 | 5.50 | $5.45 | 6900 |
| 2021-12-16 | 5.51 | $5.49 | 600 |
| 2021-12-15 | 5.51 | $5.45 | 2700 |
| 2021-12-14 | 5.51 | $5.51 | — |
| 2021-12-13 | 5.52 | $5.51 | 9300 |
| 2021-12-10 | 5.52 | $5.57 | — |
| 2021-12-09 | 5.51 | $5.57 | 847 |
| 2021-12-08 | 5.50 | $5.42 | — |
| 2021-12-07 | 5.51 | $5.42 | — |
| 2021-12-06 | 5.52 | $5.42 | 1402 |
| 2021-12-03 | 5.53 | $5.28 | 200 |
| 2021-12-02 | 5.56 | $5.29 | 400 |
| 2021-12-01 | 5.59 | $5.18 | 300 |
| 2021-11-30 | 5.63 | $5.25 | 100 |
| 2021-11-29 | 5.67 | $5.35 | 14300 |
| 2021-11-26 | 5.71 | $5.47 | 300 |
| 2021-11-24 | 5.73 | $5.51 | 1400 |
| 2021-11-23 | 5.75 | $5.50 | 602 |
| 2021-11-22 | 5.78 | $5.50 | 100 |
| 2021-11-19 | 5.81 | $5.60 | 4446 |
| 2021-11-18 | 5.83 | $5.71 | 400 |
| 2021-11-17 | 5.84 | $5.75 | 300 |
| 2021-11-16 | 5.85 | $5.83 | 213 |
| 2021-11-15 | 5.86 | $5.79 | 401 |
| 2021-11-12 | 5.86 | $5.82 | 1000 |
| 2021-11-11 | 5.87 | $5.88 | — |
| 2021-11-10 | 5.87 | $5.88 | 6500 |
| 2021-11-09 | 5.87 | $5.83 | — |
| 2021-11-08 | 5.87 | $5.83 | 2218 |
| 2021-11-05 | 5.87 | $5.91 | 300 |
| 2021-11-04 | 5.87 | $5.89 | — |
| 2021-11-03 | 5.87 | $5.89 | 300 |
| 2021-11-02 | 5.87 | $5.91 | 1611 |
| 2021-11-01 | 5.86 | $5.94 | 1938 |
| 2021-10-29 | 5.85 | $5.84 | 5100 |
| 2021-10-28 | 5.85 | $5.82 | 10115 |
| 2021-10-27 | 5.86 | $5.83 | — |
| 2021-10-26 | 5.86 | $5.83 | — |
| 2021-10-25 | 5.86 | $5.83 | — |
| 2021-10-22 | 5.87 | $5.83 | — |
| 2021-10-21 | 5.87 | $5.83 | 3300 |
| 2021-10-20 | 5.88 | $5.89 | 300 |
| 2021-10-19 | 5.87 | $5.81 | 202 |
| 2021-10-18 | 5.88 | $5.79 | 500 |
| 2021-10-15 | 5.89 | $5.80 | 5200 |
| 2021-10-14 | 5.90 | $5.89 | 2400 |
| 2021-10-13 | 5.90 | $5.84 | 100 |
| 2021-10-12 | 5.91 | $5.76 | 2504 |
| 2021-10-11 | 5.92 | $5.73 | 1745 |
| 2021-10-08 | 5.94 | $5.75 | 100 |
| 2021-10-07 | 5.96 | $5.72 | 6700 |
| 2021-10-06 | 5.99 | $5.68 | 4603 |
| 2021-10-05 | 6.02 | $5.76 | 4300 |
| 2021-10-04 | 6.05 | $5.68 | 3816 |
| 2021-10-01 | 6.09 | $5.75 | 84100 |
| 2021-09-30 | 6.12 | $5.80 | 1801 |
| 2021-09-29 | 6.16 | $5.85 | 1100 |
| 2021-09-28 | 6.19 | $5.93 | 23700 |
| 2021-09-27 | 6.22 | $6.09 | 3000 |
| 2021-09-24 | 6.23 | $6.11 | 712 |
| 2021-09-23 | 6.24 | $6.12 | 300 |
| 2021-09-22 | 6.26 | $6.10 | 7200 |
| 2021-09-21 | 6.27 | $6.01 | 512 |
| 2021-09-20 | 6.30 | $6.01 | 911 |
| 2021-09-17 | 6.33 | $6.24 | — |
| 2021-09-16 | 6.34 | $6.24 | 200 |
| 2021-09-15 | 6.35 | $6.21 | — |
| 2021-09-14 | 6.37 | $6.21 | 2026 |
| 2021-09-13 | 6.38 | $6.25 | 1200 |
| 2021-09-10 | 6.40 | $6.29 | 136 |
| 2021-09-09 | 6.41 | $6.23 | 1200 |
| 2021-09-08 | 6.43 | $6.22 | 629 |
| 2021-09-07 | 6.45 | $6.40 | 3500 |
| 2021-09-03 | 6.46 | $6.44 | 2100 |
| 2021-09-02 | 6.46 | $6.44 | 5000 |
| 2021-09-01 | 6.46 | $6.46 | — |
| 2021-08-31 | 6.46 | $6.46 | 930 |
| 2021-08-30 | 6.46 | $6.43 | 610 |
| 2021-08-27 | 6.46 | $6.46 | 700 |
| 2021-08-26 | 6.46 | $6.45 | 100 |
| 2021-08-25 | 6.46 | $6.51 | 1100 |
| 2021-08-24 | 6.46 | $6.51 | 2700 |
| 2021-08-23 | 6.45 | $6.38 | 400 |
| 2021-08-20 | 6.46 | $6.23 | 900 |
| 2021-08-19 | 6.48 | $6.27 | 7800 |
| 2021-08-18 | 6.51 | $6.41 | 1201 |
| 2021-08-17 | 6.52 | $6.34 | 300 |
| 2021-08-16 | 6.53 | $6.34 | 848 |
| 2021-08-13 | 6.55 | $6.29 | — |
| 2021-08-12 | 6.58 | $6.29 | 2000 |
| 2021-08-11 | 6.61 | $6.39 | 1000 |
| 2021-08-10 | 6.64 | $6.40 | 1500 |
| 2021-08-09 | 6.66 | $6.38 | 600 |
| 2021-08-06 | 6.69 | $6.58 | 4224 |
| 2021-08-05 | 6.70 | $6.56 | 320 |
| 2021-08-04 | 6.72 | $6.52 | 3300 |
| 2021-08-03 | 6.74 | $6.57 | 1247 |
| 2021-08-02 | 6.76 | $6.77 | 2300 |
| 2021-07-30 | 6.76 | $6.61 | 1615 |
| 2021-07-29 | 6.77 | $6.67 | 2600 |
| 2021-07-28 | 6.78 | $6.63 | 1503 |
| 2021-07-27 | 6.80 | $6.67 | 4600 |
| 2021-07-26 | 6.81 | $6.68 | 300 |
| 2021-07-23 | 6.83 | $6.76 | 1339 |
| 2021-07-22 | 6.83 | $6.77 | 3500 |
| 2021-07-21 | 6.84 | $6.83 | 400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.95
2026-07-17
Close Price
$27.66
Vol: 93706
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.31
Average
8.05
Maximum
25.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.95 | $27.66 | 93706 |
| 2026-07-16 | 25.72 | $26.16 | 18200 |
| 2026-07-15 | 25.62 | $26.64 | 20900 |
| 2026-07-14 | 25.47 | $26.26 | 16812 |
| 2026-07-13 | 25.33 | $26.13 | 31721 |
| 2026-07-10 | 25.19 | $26.16 | 5900 |
| 2026-07-09 | 25.04 | $25.82 | 200 |
| 2026-07-08 | 24.92 | $25.82 | 4316 |
| 2026-07-07 | 24.78 | $26.08 | 28424 |
| 2026-07-06 | 24.61 | $26.14 | 139647 |
| 2026-07-02 | 24.41 | $25.78 | 48121 |
| 2026-07-01 | 24.24 | $24.52 | 200 |
| 2026-06-30 | 24.17 | $24.85 | 25 |
| 2026-06-29 | 24.05 | $24.85 | 1 |
| 2026-06-26 | 23.93 | $24.85 | 3602 |
| 2026-06-25 | 23.81 | $24.73 | 700 |
| 2026-06-24 | 23.69 | $24.63 | 125900 |
| 2026-06-23 | 23.59 | $24.00 | 1.1M |
| 2026-06-22 | 23.54 | $23.88 | 2 |
| 2026-06-18 | 23.51 | $23.88 | 15906 |
| 2026-06-17 | 23.49 | $23.41 | 11814 |
| 2026-06-16 | 23.51 | $23.99 | 1.5M |
| 2026-06-15 | 23.48 | $23.63 | 948 |
| 2026-06-12 | 23.49 | $23.42 | 2204 |
| 2026-06-11 | 23.52 | $23.80 | 100 |
| 2026-06-10 | 23.52 | $23.80 | 225 |
| 2026-06-09 | 23.52 | $23.51 | 107 |
| 2026-06-08 | 23.54 | $23.87 | — |
| 2026-06-05 | 23.53 | $23.87 | 126 |
| 2026-06-04 | 23.52 | $23.07 | 228 |
| 2026-06-03 | 23.57 | $21.81 | 20 |
| 2026-06-02 | 23.75 | $21.81 | 200 |
| 2026-06-01 | 23.93 | $22.29 | 10600 |
| 2026-05-29 | 24.07 | $23.35 | 6325 |
| 2026-05-28 | 24.10 | $24.05 | 500 |
| 2026-05-27 | 24.06 | $24.47 | 725 |
| 2026-05-26 | 23.96 | $24.47 | 16900 |
| 2026-05-22 | 23.86 | $24.31 | 500 |
| 2026-05-21 | 23.75 | $24.31 | 8800 |
| 2026-05-20 | 23.63 | $24.77 | 1817 |
| 2026-05-19 | 23.44 | $24.67 | 1100 |
| 2026-05-18 | 23.24 | $24.37 | 500 |
| 2026-05-15 | 23.06 | $24.51 | 1910 |
| 2026-05-14 | 22.84 | $24.14 | 927 |
| 2026-05-13 | 22.65 | $24.32 | 1106 |
| 2026-05-12 | 22.43 | $23.36 | 2810 |
| 2026-05-11 | 22.29 | $23.30 | 700 |
| 2026-05-08 | 22.15 | $24.45 | 18000 |
| 2026-05-07 | 21.88 | $22.01 | 5300 |
| 2026-05-06 | 21.85 | $22.25 | 1 |
| 2026-05-05 | 21.78 | $22.25 | 1 |
| 2026-05-04 | 21.70 | $22.25 | 800 |
| 2026-05-01 | 21.62 | $23.67 | 200 |
| 2026-04-30 | 21.38 | $22.12 | 6100 |
| 2026-04-29 | 21.28 | $21.98 | 2600 |
| 2026-04-28 | 21.17 | $21.98 | 8100 |
| 2026-04-27 | 21.05 | $21.77 | 2700 |
| 2026-04-24 | 20.94 | $21.57 | 4200 |
| 2026-04-23 | 20.83 | $20.54 | 2700 |
| 2026-04-22 | 20.80 | $20.54 | 2700 |
| 2026-04-21 | 20.77 | $20.54 | 5402 |
| 2026-04-20 | 20.73 | $21.04 | 200 |
| 2026-04-17 | 20.63 | $21.17 | 719 |
| 2026-04-16 | 20.50 | $21.68 | 500 |
| 2026-04-15 | 20.32 | $21.45 | 6900 |
| 2026-04-14 | 20.15 | $21.46 | 549 |
| 2026-04-13 | 19.98 | $21.34 | 103 |
| 2026-04-10 | 19.80 | $21.40 | 400 |
| 2026-04-09 | 19.61 | $21.51 | 300 |
| 2026-04-08 | 19.39 | $20.58 | 200 |
| 2026-04-07 | 19.26 | $20.31 | 727 |
| 2026-04-06 | 19.15 | $20.62 | 1919 |
| 2026-04-02 | 19.01 | $19.75 | 100 |
| 2026-04-01 | 18.95 | $19.26 | 453 |
| 2026-03-31 | 18.93 | $18.90 | 500 |
| 2026-03-30 | 18.95 | $18.81 | 5800 |
| 2026-03-27 | 18.99 | $18.90 | 4500 |
| 2026-03-26 | 19.01 | $18.41 | 5400 |
| 2026-03-25 | 19.09 | $18.38 | 1 |
| 2026-03-24 | 19.16 | $18.38 | 14543 |
| 2026-03-23 | 19.23 | $18.61 | 200 |
| 2026-03-20 | 19.29 | $18.53 | 1000 |
| 2026-03-19 | 19.34 | $18.93 | 1100 |
| 2026-03-18 | 19.36 | $19.89 | 600 |
| 2026-03-17 | 19.28 | $19.89 | 1710 |
| 2026-03-16 | 19.18 | $19.58 | 100 |
| 2026-03-13 | 19.12 | $19.21 | 105 |
| 2026-03-12 | 19.08 | $19.21 | 5100 |
| 2026-03-11 | 19.04 | $19.08 | 105 |
| 2026-03-10 | 19.00 | $19.69 | 5600 |
| 2026-03-09 | 18.89 | $19.21 | 5104 |
| 2026-03-06 | 18.83 | $19.39 | 125 |
| 2026-03-05 | 18.73 | $19.39 | 3448 |
| 2026-03-04 | 18.63 | $19.76 | 3503 |
| 2026-03-03 | 18.49 | $19.25 | 1101 |
| 2026-03-02 | 18.38 | $19.48 | 6600 |
| 2026-02-27 | 18.24 | $19.81 | 8200 |
| 2026-02-26 | 18.05 | $17.65 | 6731 |
| 2026-02-25 | 18.07 | $17.90 | 1400 |
| 2026-02-24 | 18.07 | $18.72 | 11 |
| 2026-02-23 | 17.97 | $18.72 | 13300 |
| 2026-02-20 | 17.86 | $17.95 | 11328 |
| 2026-02-19 | 17.82 | $18.13 | — |
| 2026-02-18 | 17.76 | $18.13 | 1100 |
| 2026-02-17 | 17.68 | $18.36 | 1649 |
| 2026-02-13 | 17.57 | $18.35 | 1700 |
| 2026-02-12 | 17.45 | $18.10 | 307 |
| 2026-02-11 | 17.35 | $18.05 | 500 |
| 2026-02-10 | 17.24 | $17.72 | 3303 |
| 2026-02-09 | 17.15 | $17.70 | 1940 |
| 2026-02-06 | 17.05 | $17.56 | 2316 |
| 2026-02-05 | 16.97 | $17.67 | 700 |
| 2026-02-04 | 16.86 | $17.56 | 900 |
| 2026-02-03 | 16.75 | $17.40 | 900 |
| 2026-02-02 | 16.65 | $17.49 | 2526 |
| 2026-01-30 | 16.53 | $17.24 | — |
| 2026-01-29 | 16.42 | $17.24 | 2800 |
| 2026-01-28 | 16.31 | $17.33 | 3300 |
| 2026-01-27 | 16.18 | $17.00 | 2802 |
| 2026-01-26 | 16.08 | $16.50 | 3133 |
| 2026-01-23 | 16.02 | $16.33 | 37000 |
| 2026-01-22 | 15.98 | $16.44 | 500 |
| 2026-01-21 | 15.93 | $16.40 | 3605 |
| 2026-01-20 | 15.88 | $16.26 | 400 |
| 2026-01-16 | 15.84 | $15.97 | 222 |
| 2026-01-15 | 15.82 | $16.04 | 200 |
| 2026-01-14 | 15.80 | $16.04 | 347 |
| 2026-01-13 | 15.79 | $16.08 | 1932 |
| 2026-01-12 | 15.77 | $15.85 | 2643 |
| 2026-01-09 | 15.77 | $15.70 | 350 |
| 2026-01-08 | 15.80 | $15.86 | 4900 |
| 2026-01-07 | 15.81 | $15.65 | 3200 |
| 2026-01-06 | 15.85 | $15.71 | 800 |
| 2026-01-05 | 15.88 | $15.69 | 504 |
| 2026-01-02 | 15.91 | $15.35 | 700 |
| 2025-12-31 | 15.98 | $15.54 | 1000 |
| 2025-12-30 | 16.02 | $15.61 | 607 |
| 2025-12-29 | 16.05 | $15.52 | 1000 |
| 2025-12-26 | 16.09 | $16.00 | 1000 |
| 2025-12-24 | 16.07 | $16.00 | — |
| 2025-12-23 | 16.05 | $16.00 | 12900 |
| 2025-12-22 | 16.02 | $16.19 | 2000 |
| 2025-12-19 | 15.97 | $15.96 | 1000 |
| 2025-12-18 | 15.93 | $16.27 | 4018 |
| 2025-12-17 | 15.85 | $15.80 | 1700 |
| 2025-12-16 | 15.81 | $15.90 | 13500 |
| 2025-12-15 | 15.75 | $16.47 | 2031 |
| 2025-12-12 | 15.62 | $16.49 | 10 |
| 2025-12-11 | 15.48 | $16.49 | 50 |
| 2025-12-10 | 15.32 | $16.49 | 200 |
| 2025-12-09 | 15.14 | $16.59 | — |
| 2025-12-08 | 14.93 | $16.59 | 630 |
| 2025-12-05 | 14.69 | $16.12 | 1415 |
| 2025-12-04 | 14.48 | $15.75 | 500 |
| 2025-12-03 | 14.28 | $15.01 | 5532 |
| 2025-12-02 | 14.13 | $14.59 | 902 |
| 2025-12-01 | 14.01 | $14.60 | 100 |
| 2025-11-28 | 13.88 | $14.60 | 2709 |
| 2025-11-26 | 13.73 | $14.79 | 2715 |
| 2025-11-25 | 13.54 | $14.71 | 5700 |
| 2025-11-24 | 13.35 | $14.68 | 6014 |
| 2025-11-21 | 13.15 | $14.51 | 226921 |
| 2025-11-20 | 12.94 | $14.11 | 21600 |
| 2025-11-19 | 12.77 | $14.60 | 9300 |
| 2025-11-18 | 12.53 | $14.34 | 5200 |
| 2025-11-17 | 12.30 | $14.08 | 12200 |
| 2025-11-14 | 12.08 | $13.73 | 1725 |
| 2025-11-13 | 11.87 | $13.67 | 4200 |
| 2025-11-12 | 11.66 | $13.17 | 8041 |
| 2025-11-11 | 11.49 | $11.63 | 384 |
| 2025-11-10 | 11.45 | $11.63 | 2118 |
| 2025-11-07 | 11.41 | $11.64 | 515 |
| 2025-11-06 | 11.36 | $11.51 | 1100 |
| 2025-11-05 | 11.32 | $11.51 | 1100 |
| 2025-11-04 | 11.28 | $11.51 | 1100 |
| 2025-11-03 | 11.23 | $11.51 | 1100 |
| 2025-10-31 | 11.18 | $11.51 | 1100 |
| 2025-10-30 | 11.13 | $11.51 | 1100 |
| 2025-10-29 | 11.07 | $11.51 | 1400 |
| 2025-10-28 | 11.01 | $11.54 | 1800 |
| 2025-10-27 | 10.95 | $11.54 | 2800 |
| 2025-10-24 | 10.88 | $11.61 | 584516 |
| 2025-10-23 | 10.80 | $11.38 | — |
| 2025-10-22 | 10.74 | $11.38 | 4400 |
| 2025-10-21 | 10.67 | $10.98 | 400 |
| 2025-10-20 | 10.64 | $10.61 | — |
| 2025-10-17 | 10.63 | $10.61 | — |
| 2025-10-16 | 10.63 | $10.61 | 13300 |
| 2025-10-15 | 10.62 | $10.55 | — |
| 2025-10-14 | 10.61 | $10.55 | 15409 |
| 2025-10-13 | 10.60 | $10.34 | — |
| 2025-10-10 | 10.60 | $10.34 | 630925 |
| 2025-10-09 | 10.60 | $10.77 | — |
| 2025-10-08 | 10.56 | $10.77 | — |
| 2025-10-07 | 10.50 | $10.77 | — |
| 2025-10-06 | 10.44 | $10.77 | 100 |
| 2025-10-03 | 10.38 | $10.89 | 1300 |
| 2025-10-02 | 10.29 | $10.90 | 210 |
| 2025-10-01 | 10.20 | $10.87 | 200 |
| 2025-09-30 | 10.10 | $10.79 | 115 |
| 2025-09-29 | 10.01 | $10.86 | 1400 |
| 2025-09-26 | 9.90 | $10.87 | 2023 |
| 2025-09-25 | 9.78 | $10.24 | 400 |
| 2025-09-24 | 9.72 | $10.21 | 900 |
| 2025-09-23 | 9.66 | $10.20 | 5606 |
| 2025-09-22 | 9.60 | $10.16 | 27936 |
| 2025-09-19 | 9.53 | $9.67 | 1502 |
| 2025-09-18 | 9.52 | $9.64 | 2614 |
| 2025-09-17 | 9.50 | $9.66 | — |
| 2025-09-16 | 9.49 | $9.66 | — |
| 2025-09-15 | 9.47 | $9.66 | 2500 |
| 2025-09-12 | 9.46 | $9.44 | 1500 |
| 2025-09-11 | 9.46 | $9.34 | 1011 |
| 2025-09-10 | 9.48 | $9.56 | — |
| 2025-09-09 | 9.48 | $9.56 | 2800 |
| 2025-09-08 | 9.48 | $9.49 | 600 |
| 2025-09-05 | 9.48 | $9.35 | — |
| 2025-09-04 | 9.50 | $9.35 | — |
| 2025-09-03 | 9.52 | $9.35 | 600 |
| 2025-09-02 | 9.54 | $9.37 | 428 |
| 2025-08-29 | 9.55 | $9.51 | 1360 |
| 2025-08-28 | 9.55 | $9.51 | 1700 |
| 2025-08-27 | 9.55 | $9.45 | — |
| 2025-08-26 | 9.55 | $9.45 | — |
| 2025-08-25 | 9.54 | $9.45 | 3600 |
| 2025-08-22 | 9.54 | $9.61 | 7602 |
| 2025-08-21 | 9.52 | $9.46 | 300 |
| 2025-08-20 | 9.51 | $9.56 | 3003 |
| 2025-08-19 | 9.49 | $9.60 | 300 |
| 2025-08-18 | 9.47 | $9.80 | 6925 |
| 2025-08-15 | 9.42 | $9.66 | 301 |
| 2025-08-14 | 9.39 | $9.81 | — |
| 2025-08-13 | 9.34 | $9.81 | 1000 |
| 2025-08-12 | 9.30 | $9.78 | 1700 |
| 2025-08-11 | 9.25 | $9.57 | — |
| 2025-08-08 | 9.22 | $9.57 | 1200 |
| 2025-08-07 | 9.20 | $9.28 | 212 |
| 2025-08-06 | 9.20 | $9.32 | 5028 |
| 2025-08-05 | 9.21 | $9.16 | 2400 |
| 2025-08-04 | 9.23 | $8.95 | 732 |
| 2025-08-01 | 9.28 | $8.93 | — |
| 2025-07-31 | 9.33 | $8.93 | 1207 |
| 2025-07-30 | 9.39 | $9.16 | — |
| 2025-07-29 | 9.44 | $9.16 | 2200 |
| 2025-07-28 | 9.49 | $9.00 | 6536 |
| 2025-07-25 | 9.56 | $9.12 | 49200 |
| 2025-07-24 | 9.62 | $9.20 | 8849 |
| 2025-07-23 | 9.69 | $9.45 | — |
| 2025-07-22 | 9.73 | $9.45 | 1515 |
| 2025-07-21 | 9.77 | $9.50 | 400 |
| 2025-07-18 | 9.81 | $9.44 | 6000 |
| 2025-07-17 | 9.87 | $9.62 | 9000 |
| 2025-07-16 | 9.91 | $9.51 | — |
| 2025-07-15 | 9.96 | $9.51 | 4500 |
| 2025-07-14 | 10.02 | $9.68 | — |
| 2025-07-11 | 10.07 | $9.68 | 1112 |
| 2025-07-10 | 10.12 | $9.91 | — |
| 2025-07-09 | 10.15 | $9.91 | 111 |
| 2025-07-08 | 10.18 | $9.81 | 1930 |
| 2025-07-07 | 10.23 | $9.83 | 900 |
| 2025-07-03 | 10.28 | $10.24 | 1413 |
| 2025-07-02 | 10.29 | $10.19 | 800 |
| 2025-07-01 | 10.30 | $10.37 | — |
| 2025-06-30 | 10.30 | $10.37 | 725 |
| 2025-06-27 | 10.30 | $10.19 | 4000 |
| 2025-06-26 | 10.32 | $10.13 | — |
| 2025-06-25 | 10.35 | $10.13 | 2100 |
| 2025-06-24 | 10.38 | $10.17 | — |
| 2025-06-23 | 10.40 | $10.17 | 1503 |
| 2025-06-20 | 10.43 | $10.21 | 112 |
| 2025-06-18 | 10.45 | $10.31 | 1300 |
| 2025-06-17 | 10.47 | $10.48 | — |
| 2025-06-16 | 10.47 | $10.48 | — |
| 2025-06-13 | 10.47 | $10.48 | — |
| 2025-06-12 | 10.46 | $10.48 | 2100 |
| 2025-06-11 | 10.46 | $10.40 | 1619 |
| 2025-06-10 | 10.47 | $10.39 | 8012 |
| 2025-06-09 | 10.47 | $10.43 | 7700 |
| 2025-06-06 | 10.47 | $10.47 | 1533 |
| 2025-06-05 | 10.47 | $10.49 | — |
| 2025-06-04 | 10.46 | $10.49 | 1210 |
| 2025-06-03 | 10.45 | $10.54 | 1100 |
| 2025-06-02 | 10.44 | $10.51 | — |
| 2025-05-30 | 10.43 | $10.51 | — |
| 2025-05-29 | 10.42 | $10.51 | — |
| 2025-05-28 | 10.40 | $10.51 | 3049 |
| 2025-05-27 | 10.38 | $10.52 | 2300 |
| 2025-05-23 | 10.36 | $10.30 | — |
| 2025-05-22 | 10.36 | $10.30 | 23600 |
| 2025-05-21 | 10.35 | $10.49 | 700 |
| 2025-05-20 | 10.32 | $10.57 | 200 |
| 2025-05-19 | 10.27 | $10.54 | — |
| 2025-05-16 | 10.22 | $10.54 | 204 |
| 2025-05-15 | 10.17 | $10.26 | 1225 |
| 2025-05-14 | 10.14 | $10.33 | — |
| 2025-05-13 | 10.10 | $10.33 | 245 |
| 2025-05-12 | 10.06 | $10.27 | — |
| 2025-05-09 | 10.01 | $10.27 | 305 |
| 2025-05-08 | 9.96 | $10.22 | 317 |
| 2025-05-07 | 9.91 | $10.06 | 3538 |
| 2025-05-06 | 9.87 | $10.54 | 1100 |
| 2025-05-05 | 9.78 | $10.52 | 2000 |
| 2025-05-02 | 9.68 | $10.51 | 8000 |
| 2025-05-01 | 9.58 | $10.13 | 1700 |
| 2025-04-30 | 9.51 | $9.84 | 12903 |
| 2025-04-29 | 9.46 | $9.84 | 732 |
| 2025-04-28 | 9.41 | $9.70 | 1300 |
| 2025-04-25 | 9.38 | $9.60 | 3528 |
| 2025-04-24 | 9.34 | $9.54 | — |
| 2025-04-23 | 9.32 | $9.54 | — |
| 2025-04-22 | 9.29 | $9.54 | 900 |
| 2025-04-21 | 9.25 | $9.45 | 8003 |
| 2025-04-17 | 9.23 | $9.36 | — |
| 2025-04-16 | 9.21 | $9.36 | — |
| 2025-04-15 | 9.19 | $9.36 | — |
| 2025-04-14 | 9.17 | $9.36 | 2805 |
| 2025-04-11 | 9.15 | $9.30 | 1648 |
| 2025-04-10 | 9.13 | $9.25 | 1101 |
| 2025-04-09 | 9.12 | $9.16 | — |
| 2025-04-08 | 9.12 | $9.16 | 204 |
| 2025-04-07 | 9.11 | $8.91 | 7509 |
| 2025-04-04 | 9.13 | $9.09 | 2400 |
| 2025-04-03 | 9.13 | $9.27 | 3335 |
| 2025-04-02 | 9.12 | $9.20 | 2249 |
| 2025-04-01 | 9.11 | $8.99 | 300 |
| 2025-03-31 | 9.12 | $9.14 | — |
| 2025-03-28 | 9.11 | $9.14 | 4110 |
| 2025-03-27 | 9.11 | $9.15 | 33600 |
| 2025-03-26 | 9.09 | $9.22 | 7200 |
| 2025-03-25 | 9.07 | $9.20 | 2000 |
| 2025-03-24 | 9.04 | $9.13 | 9501 |
| 2025-03-21 | 9.01 | $9.03 | 701 |
| 2025-03-20 | 8.99 | $9.13 | 1829 |
| 2025-03-19 | 8.95 | $9.02 | 2215 |
| 2025-03-18 | 8.92 | $9.06 | 5804 |
| 2025-03-17 | 8.88 | $9.23 | 7400 |
| 2025-03-14 | 8.82 | $9.00 | 1600 |
| 2025-03-13 | 8.77 | $9.04 | — |
| 2025-03-12 | 8.71 | $9.04 | 6849 |
| 2025-03-11 | 8.64 | $9.17 | 309 |
| 2025-03-10 | 8.55 | $9.08 | — |
| 2025-03-07 | 8.47 | $9.08 | — |
| 2025-03-06 | 8.38 | $9.08 | 7500 |
| 2025-03-05 | 8.29 | $9.08 | 7000 |
| 2025-03-04 | 8.18 | $8.96 | 300 |
| 2025-03-03 | 8.08 | $8.71 | 8500 |
| 2025-02-28 | 8.00 | $8.76 | 12744 |
| 2025-02-27 | 7.90 | $8.04 | 14729 |
| 2025-02-26 | 7.87 | $8.14 | 1503 |
| 2025-02-25 | 7.83 | $8.10 | 4900 |
| 2025-02-24 | 7.78 | $8.09 | 163002 |
| 2025-02-21 | 7.73 | $8.04 | 625 |
| 2025-02-20 | 7.68 | $8.13 | 2400 |
| 2025-02-19 | 7.62 | $8.10 | 3800 |
| 2025-02-18 | 7.55 | $7.95 | 5500 |
| 2025-02-14 | 7.50 | $7.63 | — |
| 2025-02-13 | 7.47 | $7.63 | 400 |
| 2025-02-12 | 7.45 | $7.50 | — |
| 2025-02-11 | 7.43 | $7.50 | 207 |
| 2025-02-10 | 7.41 | $7.62 | 2000 |
| 2025-02-07 | 7.38 | $7.86 | — |
| 2025-02-06 | 7.32 | $7.86 | 5200 |
| 2025-02-05 | 7.26 | $7.87 | 3100 |
| 2025-02-04 | 7.19 | $7.43 | 400 |
| 2025-02-03 | 7.16 | $7.00 | 1900 |
| 2025-01-31 | 7.18 | $7.30 | — |
| 2025-01-30 | 7.17 | $7.30 | — |
| 2025-01-29 | 7.15 | $7.30 | — |
| 2025-01-28 | 7.14 | $7.30 | 100 |
| 2025-01-27 | 7.13 | $7.06 | — |
| 2025-01-24 | 7.13 | $7.06 | — |
| 2025-01-23 | 7.14 | $7.06 | 1303 |
| 2025-01-22 | 7.15 | $7.05 | 3012 |
| 2025-01-21 | 7.16 | $7.12 | 1800 |
| 2025-01-17 | 7.17 | $7.15 | 7400 |
| 2025-01-16 | 7.17 | $7.19 | — |
| 2025-01-15 | 7.16 | $7.19 | 900 |
| 2025-01-14 | 7.16 | $7.16 | 400 |
| 2025-01-13 | 7.16 | $7.11 | — |
| 2025-01-10 | 7.16 | $7.11 | 200 |
| 2025-01-08 | 7.17 | $7.15 | — |
| 2025-01-07 | 7.17 | $7.15 | — |
| 2025-01-06 | 7.18 | $7.15 | 1300 |
| 2025-01-03 | 7.18 | $7.23 | 200 |
| 2025-01-02 | 7.19 | $7.25 | 900 |
| 2024-12-31 | 7.19 | $7.27 | — |
| 2024-12-30 | 7.19 | $7.27 | 2929 |
| 2024-12-27 | 7.19 | $7.14 | — |
| 2024-12-26 | 7.21 | $7.14 | — |
| 2024-12-24 | 7.23 | $7.14 | — |
| 2024-12-23 | 7.25 | $7.14 | — |
| 2024-12-20 | 7.27 | $7.14 | 1506 |
| 2024-12-19 | 7.29 | $7.03 | 1101 |
| 2024-12-18 | 7.33 | $7.00 | 335 |
| 2024-12-17 | 7.37 | $7.05 | 4145 |
| 2024-12-16 | 7.40 | $7.05 | — |
| 2024-12-13 | 7.44 | $7.05 | 5730 |
| 2024-12-12 | 7.47 | $7.25 | 3839 |
| 2024-12-11 | 7.49 | $7.46 | — |
| 2024-12-10 | 7.49 | $7.46 | — |
| 2024-12-09 | 7.48 | $7.46 | 800 |
| 2024-12-06 | 7.47 | $7.40 | 635 |
| 2024-12-05 | 7.46 | $7.65 | 201 |
| 2024-12-04 | 7.42 | $7.80 | 300 |
| 2024-12-03 | 7.37 | $7.63 | 25025 |
| 2024-12-02 | 7.32 | $7.51 | 830 |
| 2024-11-29 | 7.28 | $7.56 | 2500 |
| 2024-11-27 | 7.23 | $7.49 | 200 |
| 2024-11-26 | 7.19 | $7.42 | — |
| 2024-11-25 | 7.14 | $7.42 | 7546 |
| 2024-11-22 | 7.10 | $7.40 | 500 |
| 2024-11-21 | 7.05 | $7.39 | 1300 |
| 2024-11-20 | 7.00 | $7.33 | 1000 |
| 2024-11-19 | 6.95 | $7.33 | 2035 |
| 2024-11-18 | 6.90 | $7.42 | 1500 |
| 2024-11-15 | 6.83 | $7.18 | 1900 |
| 2024-11-14 | 6.79 | $7.15 | 1100 |
| 2024-11-13 | 6.75 | $7.30 | 11400 |
| 2024-11-12 | 6.69 | $6.89 | 300 |
| 2024-11-11 | 6.66 | $6.89 | 845 |
| 2024-11-08 | 6.64 | $6.76 | 1900 |
| 2024-11-07 | 6.63 | $6.74 | 800 |
| 2024-11-06 | 6.63 | $6.59 | 215 |
| 2024-11-05 | 6.63 | $6.50 | 3600 |
| 2024-11-04 | 6.65 | $6.56 | 603 |
| 2024-11-01 | 6.67 | $6.55 | 110 |
| 2024-10-31 | 6.68 | $6.66 | — |
| 2024-10-30 | 6.69 | $6.66 | — |
| 2024-10-29 | 6.69 | $6.66 | — |
| 2024-10-28 | 6.70 | $6.66 | — |
| 2024-10-25 | 6.71 | $6.66 | — |
| 2024-10-24 | 6.72 | $6.66 | 7607 |
| 2024-10-23 | 6.74 | $6.57 | 600 |
| 2024-10-22 | 6.76 | $6.60 | 3206 |
| 2024-10-21 | 6.78 | $6.61 | 1531 |
| 2024-10-18 | 6.80 | $6.75 | 2002 |
| 2024-10-17 | 6.81 | $6.79 | — |
| 2024-10-16 | 6.82 | $6.79 | 100 |
| 2024-10-15 | 6.82 | $6.75 | — |
| 2024-10-14 | 6.83 | $6.75 | — |
| 2024-10-11 | 6.85 | $6.75 | — |
| 2024-10-10 | 6.86 | $6.75 | 500 |
| 2024-10-09 | 6.87 | $6.83 | — |
| 2024-10-08 | 6.88 | $6.83 | 800 |
| 2024-10-07 | 6.88 | $6.77 | 330 |
| 2024-10-04 | 6.89 | $6.74 | — |
| 2024-10-03 | 6.90 | $6.74 | 200 |
| 2024-10-02 | 6.91 | $6.92 | 300 |
| 2024-10-01 | 6.90 | $7.00 | — |
| 2024-09-30 | 6.88 | $7.00 | 936 |
| 2024-09-27 | 6.86 | $6.90 | 30100 |
| 2024-09-26 | 6.84 | $6.94 | 1000 |
| 2024-09-25 | 6.82 | $6.94 | 1100 |
| 2024-09-24 | 6.80 | $6.96 | 2600 |
| 2024-09-23 | 6.78 | $6.88 | 9701 |
| 2024-09-20 | 6.75 | $6.84 | 500 |
| 2024-09-19 | 6.73 | $6.90 | 103 |
| 2024-09-18 | 6.71 | $6.99 | 7134 |
| 2024-09-17 | 6.67 | $6.86 | 4302 |
| 2024-09-16 | 6.63 | $6.96 | 3750 |
| 2024-09-13 | 6.59 | $6.96 | 4000 |
| 2024-09-12 | 6.54 | $6.94 | 900 |
| 2024-09-11 | 6.49 | $6.52 | 5125 |
| 2024-09-10 | 6.47 | $6.52 | 1502 |
| 2024-09-09 | 6.45 | $6.54 | 30506 |
| 2024-09-06 | 6.42 | $6.49 | 300 |
| 2024-09-05 | 6.39 | $6.68 | 1100 |
| 2024-09-04 | 6.34 | $6.75 | 735 |
| 2024-09-03 | 6.28 | $6.55 | 3229 |
| 2024-08-30 | 6.23 | $6.43 | 5200 |
| 2024-08-29 | 6.18 | $6.48 | 1724 |
| 2024-08-28 | 6.13 | $6.41 | 600 |
| 2024-08-27 | 6.08 | $6.45 | 2100 |
| 2024-08-26 | 6.02 | $6.43 | 3000 |
| 2024-08-23 | 5.97 | $6.49 | 2011 |
| 2024-08-22 | 5.89 | $6.31 | 400 |
| 2024-08-21 | 5.84 | $6.30 | 1442 |
| 2024-08-20 | 5.78 | $6.15 | 6500 |
| 2024-08-19 | 5.73 | $6.15 | 6000 |
| 2024-08-16 | 5.68 | $6.08 | 6600 |
| 2024-08-15 | 5.63 | $6.01 | 11635 |
| 2024-08-14 | 5.58 | $5.99 | 4741 |
| 2024-08-13 | 5.54 | $5.89 | 44940 |
| 2024-08-12 | 5.50 | $5.46 | — |
| 2024-08-09 | 5.50 | $5.46 | 4250 |
| 2024-08-08 | 5.49 | $5.46 | 3125 |
| 2024-08-07 | 5.49 | $5.46 | 2562 |
| 2024-08-06 | 5.49 | $5.46 | 6035 |
| 2024-08-05 | 5.49 | $5.49 | 2281 |
| 2024-08-02 | 5.48 | $5.49 | 8402 |
| 2024-08-01 | 5.48 | $5.74 | 2140 |
| 2024-07-31 | 5.44 | $5.74 | 100 |
| 2024-07-30 | 5.41 | $5.48 | 2000 |
| 2024-07-29 | 5.39 | $5.48 | 1650 |
| 2024-07-26 | 5.38 | $5.48 | 1475 |
| 2024-07-25 | 5.37 | $5.48 | 1387 |
| 2024-07-24 | 5.36 | $5.48 | 1343 |
| 2024-07-23 | 5.34 | $5.48 | 800 |
| 2024-07-22 | 5.32 | $5.40 | 2000 |
| 2024-07-19 | 5.32 | $5.36 | 125 |
| 2024-07-18 | 5.31 | $5.32 | 1300 |
| 2024-07-17 | 5.31 | $5.32 | — |
| 2024-07-16 | 5.31 | $5.32 | — |
| 2024-07-15 | 5.31 | $5.32 | 4401 |
| 2024-07-12 | 5.31 | $5.34 | 800 |
| 2024-07-11 | 5.32 | $5.34 | 100 |
| 2024-07-10 | 5.32 | $5.33 | 1100 |
| 2024-07-09 | 5.32 | $5.34 | 500 |
| 2024-07-08 | 5.32 | $5.28 | 10000 |
| 2024-07-05 | 5.33 | $5.22 | — |
| 2024-07-03 | 5.34 | $5.22 | — |
| 2024-07-02 | 5.36 | $5.22 | 2301 |
| 2024-07-01 | 5.38 | $5.42 | 200 |
| 2024-06-28 | 5.38 | $5.32 | — |
| 2024-06-27 | 5.39 | $5.32 | 130 |
| 2024-06-26 | 5.40 | $5.29 | 100 |
| 2024-06-25 | 5.41 | $5.33 | — |
| 2024-06-24 | 5.42 | $5.33 | 2100 |
| 2024-06-21 | 5.43 | $5.31 | 4224 |
| 2024-06-20 | 5.45 | $5.34 | 2902 |
| 2024-06-18 | 5.47 | $5.33 | 1820 |
| 2024-06-17 | 5.49 | $5.51 | — |
| 2024-06-14 | 5.49 | $5.51 | — |
| 2024-06-13 | 5.49 | $5.51 | — |
| 2024-06-12 | 5.50 | $5.51 | 700 |
| 2024-06-11 | 5.50 | $5.40 | — |
| 2024-06-10 | 5.51 | $5.40 | 8500 |
| 2024-06-07 | 5.53 | $5.46 | — |
| 2024-06-06 | 5.54 | $5.46 | — |
| 2024-06-05 | 5.55 | $5.46 | 700 |
| 2024-06-04 | 5.56 | $5.47 | 100 |
| 2024-06-03 | 5.57 | $5.44 | — |
| 2024-05-31 | 5.58 | $5.44 | 1500 |
| 2024-05-30 | 5.59 | $5.40 | — |
| 2024-05-29 | 5.61 | $5.40 | 700 |
| 2024-05-28 | 5.62 | $5.47 | 221 |
| 2024-05-24 | 5.63 | $5.77 | 100 |
| 2024-05-23 | 5.60 | $5.77 | — |
| 2024-05-22 | 5.58 | $5.77 | 207 |
| 2024-05-21 | 5.55 | $5.75 | 101 |
| 2024-05-20 | 5.52 | $5.79 | — |
| 2024-05-17 | 5.49 | $5.79 | 2649 |
| 2024-05-16 | 5.45 | $5.31 | 3400 |
| 2024-05-15 | 5.46 | $5.72 | 7400 |
| 2024-05-14 | 5.43 | $5.61 | 801 |
| 2024-05-13 | 5.40 | $5.47 | — |
| 2024-05-10 | 5.39 | $5.47 | — |
| 2024-05-09 | 5.38 | $5.47 | — |
| 2024-05-08 | 5.37 | $5.47 | 1700 |
| 2024-05-07 | 5.36 | $5.50 | — |
| 2024-05-06 | 5.34 | $5.50 | 107 |
| 2024-05-03 | 5.32 | $5.32 | — |
| 2024-05-02 | 5.33 | $5.32 | — |
| 2024-05-01 | 5.33 | $5.32 | 224 |
| 2024-04-30 | 5.33 | $5.34 | — |
| 2024-04-29 | 5.33 | $5.34 | 530 |
| 2024-04-26 | 5.33 | $5.36 | — |
| 2024-04-25 | 5.33 | $5.36 | — |
| 2024-04-24 | 5.34 | $5.36 | 504 |
| 2024-04-23 | 5.34 | $5.29 | — |
| 2024-04-22 | 5.36 | $5.29 | — |
| 2024-04-19 | 5.37 | $5.29 | 400 |
| 2024-04-18 | 5.39 | $5.28 | 8200 |
| 2024-04-17 | 5.41 | $5.31 | — |
| 2024-04-16 | 5.43 | $5.31 | — |
| 2024-04-15 | 5.45 | $5.31 | 100 |
| 2024-04-12 | 5.47 | $5.31 | 521 |
| 2024-04-11 | 5.50 | $5.35 | — |
| 2024-04-10 | 5.52 | $5.35 | — |
| 2024-04-09 | 5.54 | $5.35 | — |
| 2024-04-08 | 5.56 | $5.35 | 5000 |
| 2024-04-05 | 5.58 | $5.43 | — |
| 2024-04-04 | 5.59 | $5.43 | 3000 |
| 2024-04-03 | 5.60 | $5.38 | 1100 |
| 2024-04-02 | 5.61 | $5.47 | 100 |
| 2024-04-01 | 5.62 | $5.68 | — |
| 2024-03-28 | 5.60 | $5.68 | — |
| 2024-03-27 | 5.57 | $5.68 | 4241 |
| 2024-03-26 | 5.55 | $5.68 | 245 |
| 2024-03-25 | 5.52 | $5.60 | 1500 |
| 2024-03-22 | 5.49 | $5.75 | 100 |
| 2024-03-21 | 5.45 | $5.78 | 4232 |
| 2024-03-20 | 5.40 | $5.83 | 5600 |
| 2024-03-19 | 5.34 | $5.61 | 200 |
| 2024-03-18 | 5.30 | $5.63 | 341 |
| 2024-03-15 | 5.25 | $5.55 | — |
| 2024-03-14 | 5.21 | $5.55 | — |
| 2024-03-13 | 5.17 | $5.55 | 2514 |
| 2024-03-12 | 5.13 | $5.48 | 3000 |
| 2024-03-11 | 5.09 | $5.34 | — |
| 2024-03-08 | 5.06 | $5.34 | 17230 |
| 2024-03-07 | 5.04 | $5.05 | — |
| 2024-03-06 | 5.04 | $5.05 | — |
| 2024-03-05 | 5.04 | $5.05 | 1500 |
| 2024-03-04 | 5.04 | $5.06 | 9300 |
| 2024-03-01 | 5.04 | $5.02 | — |
| 2024-02-29 | 5.05 | $5.02 | 5900 |
| 2024-02-28 | 5.06 | $5.02 | 122 |
| 2024-02-27 | 5.07 | $5.05 | — |
| 2024-02-26 | 5.07 | $5.05 | 97704 |
| 2024-02-23 | 5.08 | $4.74 | 1000 |
| 2024-02-22 | 5.12 | $4.99 | — |
| 2024-02-21 | 5.14 | $4.99 | 510 |
| 2024-02-20 | 5.16 | $5.05 | 531 |
| 2024-02-16 | 5.18 | $5.19 | — |
| 2024-02-15 | 5.18 | $5.19 | 300 |
| 2024-02-14 | 5.18 | $5.08 | 850 |
| 2024-02-13 | 5.20 | $5.08 | 2500 |
| 2024-02-12 | 5.21 | $5.15 | 4000 |
| 2024-02-09 | 5.23 | $5.10 | 2000 |
| 2024-02-08 | 5.24 | $5.14 | 4000 |
| 2024-02-07 | 5.26 | $5.16 | 1200 |
| 2024-02-06 | 5.28 | $5.13 | 500 |
| 2024-02-05 | 5.29 | $5.21 | 775 |
| 2024-02-02 | 5.31 | $5.21 | 2610 |
| 2024-02-01 | 5.32 | $5.29 | 737 |
| 2024-01-31 | 5.32 | $5.29 | 718 |
| 2024-01-30 | 5.33 | $5.29 | 709 |
| 2024-01-29 | 5.34 | $5.29 | 2010 |
| 2024-01-26 | 5.34 | $5.29 | 700 |
| 2024-01-25 | 5.35 | $5.29 | 650 |
| 2024-01-24 | 5.36 | $5.29 | 625 |
| 2024-01-23 | 5.37 | $5.29 | 612 |
| 2024-01-22 | 5.38 | $5.29 | 1300 |
| 2024-01-19 | 5.39 | $5.30 | 100 |
| 2024-01-18 | 5.41 | $5.24 | 8025 |
| 2024-01-17 | 5.42 | $5.46 | 600 |
| 2024-01-16 | 5.42 | $5.46 | 3950 |
| 2024-01-12 | 5.42 | $5.46 | 1900 |
| 2024-01-11 | 5.42 | $5.41 | 7300 |
| 2024-01-10 | 5.42 | $5.41 | 4000 |
| 2024-01-09 | 5.41 | $5.41 | 2350 |
| 2024-01-08 | 5.41 | $5.41 | 5626 |
| 2024-01-05 | 5.41 | $5.34 | 1525 |
| 2024-01-04 | 5.42 | $5.34 | 1300 |
| 2024-01-03 | 5.42 | $5.32 | 16107 |
| 2024-01-02 | 5.43 | $5.40 | 4600 |
| 2023-12-29 | 5.42 | $5.49 | 2500 |
| 2023-12-28 | 5.41 | $5.55 | 700 |
| 2023-12-27 | 5.39 | $5.55 | 3005 |
| 2023-12-26 | 5.36 | $5.39 | 1050 |
| 2023-12-22 | 5.35 | $5.39 | 1400 |
| 2023-12-21 | 5.34 | $5.39 | 2129 |
| 2023-12-20 | 5.32 | $5.48 | 1200 |
| 2023-12-19 | 5.30 | $5.48 | 2900 |
| 2023-12-18 | 5.27 | $5.48 | 3350 |
| 2023-12-15 | 5.23 | $5.48 | 6147 |
| 2023-12-14 | 5.19 | $5.47 | 4000 |
| 2023-12-13 | 5.15 | $5.22 | 2300 |
| 2023-12-12 | 5.13 | $5.22 | 2239 |
| 2023-12-11 | 5.11 | $5.23 | 5002 |
| 2023-12-08 | 5.08 | $5.34 | 3575 |
| 2023-12-07 | 5.03 | $5.34 | 2700 |
| 2023-12-06 | 4.98 | $5.19 | 611 |
| 2023-12-05 | 4.94 | $5.19 | 3800 |
| 2023-12-04 | 4.90 | $5.19 | 3401 |
| 2023-12-01 | 4.85 | $5.14 | 82600 |
| 2023-11-30 | 4.81 | $5.12 | 26247 |
| 2023-11-29 | 4.76 | $5.14 | 90600 |
| 2023-11-28 | 4.70 | $5.10 | 5400 |
| 2023-11-27 | 4.65 | $5.05 | 2900 |
| 2023-11-24 | 4.59 | $4.96 | 611 |
| 2023-11-22 | 4.54 | $4.75 | 1100 |
| 2023-11-21 | 4.51 | $4.73 | 1100 |
| 2023-11-20 | 4.48 | $4.73 | 18303 |
| 2023-11-17 | 4.44 | $4.67 | 18100 |
| 2023-11-16 | 4.41 | $4.67 | 3200 |
| 2023-11-15 | 4.39 | $4.72 | 108100 |
| 2023-11-14 | 4.35 | $4.68 | 191625 |
| 2023-11-13 | 4.32 | $4.33 | 500 |
| 2023-11-10 | 4.32 | $4.33 | 750 |
| 2023-11-09 | 4.32 | $4.33 | 2700 |
| 2023-11-08 | 4.33 | $4.40 | 1000 |
| 2023-11-07 | 4.33 | $4.40 | 1102 |
| 2023-11-06 | 4.32 | $4.45 | 600 |
| 2023-11-03 | 4.32 | $4.45 | 3843 |
| 2023-11-02 | 4.31 | $4.10 | 2000 |
| 2023-11-01 | 4.34 | $4.10 | 1800 |
| 2023-10-31 | 4.37 | $4.10 | 6026 |
| 2023-10-30 | 4.40 | $4.14 | 1100 |
| 2023-10-27 | 4.43 | $4.17 | 212 |
| 2023-10-26 | 4.46 | $4.35 | 1700 |
| 2023-10-25 | 4.47 | $4.35 | 1400 |
| 2023-10-24 | 4.48 | $4.48 | 1650 |
| 2023-10-23 | 4.48 | $4.48 | 1625 |
| 2023-10-20 | 4.48 | $4.48 | 300 |
| 2023-10-19 | 4.48 | $4.46 | 1000 |
| 2023-10-18 | 4.48 | $4.46 | 1200 |
| 2023-10-17 | 4.48 | $4.51 | 5602 |
| 2023-10-16 | 4.48 | $4.53 | 1600 |
| 2023-10-13 | 4.48 | $4.53 | 950 |
| 2023-10-12 | 4.48 | $4.53 | 625 |
| 2023-10-11 | 4.48 | $4.53 | 3000 |
| 2023-10-10 | 4.48 | $4.46 | 300 |
| 2023-10-09 | 4.48 | $4.46 | 550 |
| 2023-10-06 | 4.49 | $4.46 | 675 |
| 2023-10-05 | 4.49 | $4.46 | 1122 |
| 2023-10-04 | 4.50 | $4.35 | 800 |
| 2023-10-03 | 4.52 | $4.35 | 600 |
| 2023-10-02 | 4.54 | $4.35 | 900 |
| 2023-09-29 | 4.56 | $4.50 | 1601 |
| 2023-09-28 | 4.57 | $4.51 | 904 |
| 2023-09-27 | 4.58 | $4.54 | 1300 |
| 2023-09-26 | 4.59 | $4.54 | 2000 |
| 2023-09-25 | 4.60 | $4.54 | 2200 |
| 2023-09-22 | 4.61 | $4.54 | 5594 |
| 2023-09-21 | 4.62 | $4.53 | 7000 |
| 2023-09-20 | 4.64 | $4.62 | 103 |
| 2023-09-19 | 4.64 | $4.67 | 4500 |
| 2023-09-18 | 4.65 | $4.65 | 3700 |
| 2023-09-15 | 4.65 | $4.65 | 5000 |
| 2023-09-14 | 4.66 | $4.50 | 1500 |
| 2023-09-13 | 4.69 | $4.50 | 709 |
| 2023-09-12 | 4.72 | $4.56 | 11441 |
| 2023-09-11 | 4.75 | $4.58 | 1800 |
| 2023-09-08 | 4.78 | $4.58 | 1950 |
| 2023-09-07 | 4.81 | $4.58 | 209 |
| 2023-09-06 | 4.85 | $4.65 | 2100 |
| 2023-09-05 | 4.89 | $4.65 | 2101 |
| 2023-09-01 | 4.93 | $4.82 | — |
| 2023-08-31 | 4.96 | $4.82 | — |
| 2023-08-30 | 4.99 | $4.82 | — |
| 2023-08-29 | 5.02 | $4.82 | 2915 |
| 2023-08-28 | 5.05 | $4.81 | 3041 |
| 2023-08-25 | 5.09 | $4.77 | 2230 |
| 2023-08-24 | 5.13 | $4.74 | 3200 |
| 2023-08-23 | 5.18 | $4.78 | 4600 |
| 2023-08-22 | 5.23 | $4.82 | 12330 |
| 2023-08-21 | 5.29 | $5.05 | — |
| 2023-08-18 | 5.32 | $5.05 | — |
| 2023-08-17 | 5.35 | $5.05 | 1618 |
| 2023-08-16 | 5.39 | $5.16 | — |
| 2023-08-15 | 5.42 | $5.16 | 2635 |
| 2023-08-14 | 5.45 | $5.51 | — |
| 2023-08-11 | 5.45 | $5.51 | — |
| 2023-08-10 | 5.45 | $5.51 | 1000 |
| 2023-08-09 | 5.45 | $5.47 | 14200 |
| 2023-08-08 | 5.46 | $5.32 | 100 |
| 2023-08-07 | 5.48 | $5.40 | 900 |
| 2023-08-04 | 5.49 | $5.37 | 9300 |
| 2023-08-03 | 5.51 | $5.24 | 14323 |
| 2023-08-02 | 5.54 | $5.30 | 700 |
| 2023-08-01 | 5.56 | $5.35 | 3900 |
| 2023-07-31 | 5.58 | $5.47 | 3300 |
| 2023-07-28 | 5.58 | $5.48 | 131 |
| 2023-07-27 | 5.59 | $5.56 | 1229 |
| 2023-07-26 | 5.58 | $5.60 | — |
| 2023-07-25 | 5.58 | $5.60 | 1400 |
| 2023-07-24 | 5.57 | $5.61 | 328 |
| 2023-07-21 | 5.55 | $5.56 | 2306 |
| 2023-07-20 | 5.55 | $5.59 | 1900 |
| 2023-07-19 | 5.53 | $5.72 | — |
| 2023-07-18 | 5.51 | $5.72 | 311 |
| 2023-07-17 | 5.48 | $5.74 | 2622 |
| 2023-07-14 | 5.45 | $5.68 | 200 |
| 2023-07-13 | 5.43 | $5.77 | 72500 |
| 2023-07-12 | 5.40 | $5.65 | 35800 |
| 2023-07-11 | 5.37 | $5.48 | 300 |
| 2023-07-10 | 5.37 | $5.30 | 500 |
| 2023-07-07 | 5.38 | $5.30 | 300 |
| 2023-07-06 | 5.39 | $5.30 | 1600 |
| 2023-07-05 | 5.40 | $5.30 | 5300 |
| 2023-07-03 | 5.41 | $5.39 | 200 |
| 2023-06-30 | 5.42 | $5.39 | 1300 |
| 2023-06-29 | 5.42 | $5.31 | 200 |
| 2023-06-28 | 5.43 | $5.35 | 150 |
| 2023-06-27 | 5.44 | $5.35 | 100 |
| 2023-06-26 | 5.44 | $5.35 | 12550 |
| 2023-06-23 | 5.45 | $5.35 | 12102 |
| 2023-06-22 | 5.45 | $5.49 | 18775 |
| 2023-06-21 | 5.45 | $5.49 | 16200 |
| 2023-06-20 | 5.44 | $5.44 | 700 |
| 2023-06-16 | 5.43 | $5.50 | 202 |
| 2023-06-15 | 5.42 | $5.49 | 6508 |
| 2023-06-14 | 5.41 | $5.56 | 8130 |
| 2023-06-13 | 5.39 | $5.58 | 74942 |
| 2023-06-12 | 5.37 | $5.45 | 21887 |
| 2023-06-09 | 5.36 | $5.45 | 25000 |
| 2023-06-08 | 5.35 | $5.45 | 28706 |
| 2023-06-07 | 5.34 | $5.41 | 30800 |
| 2023-06-06 | 5.33 | $5.42 | 87100 |
| 2023-06-05 | 5.32 | $5.38 | 300 |
| 2023-06-02 | 5.32 | $5.32 | — |
| 2023-06-01 | 5.31 | $5.32 | 502 |
| 2023-05-31 | 5.30 | $5.28 | — |
| 2023-05-30 | 5.30 | $5.28 | — |
| 2023-05-26 | 5.29 | $5.28 | — |
| 2023-05-25 | 5.28 | $5.28 | 100 |
| 2023-05-24 | 5.26 | $5.28 | 105 |
| 2023-05-23 | 5.24 | $5.33 | 2900 |
| 2023-05-22 | 5.22 | $5.37 | — |
| 2023-05-19 | 5.19 | $5.37 | 105 |
| 2023-05-18 | 5.16 | $5.37 | 505 |
| 2023-05-17 | 5.12 | $5.39 | 9701 |
| 2023-05-16 | 5.08 | $5.39 | 1200 |
| 2023-05-15 | 5.04 | $5.36 | — |
| 2023-05-12 | 5.00 | $5.36 | — |
| 2023-05-11 | 4.95 | $5.36 | — |
| 2023-05-10 | 4.90 | $5.36 | 1201 |
| 2023-05-09 | 4.85 | $5.07 | 625 |
| 2023-05-08 | 4.83 | $5.05 | 33226 |
| 2023-05-05 | 4.81 | $5.06 | 83200 |
| 2023-05-04 | 4.78 | $4.76 | — |
| 2023-05-03 | 4.78 | $4.76 | 301 |
| 2023-05-02 | 4.79 | $4.71 | 5010 |
| 2023-05-01 | 4.79 | $4.75 | — |
| 2023-04-28 | 4.80 | $4.75 | 1100 |
| 2023-04-27 | 4.80 | $4.77 | 513 |
| 2023-04-26 | 4.80 | $4.77 | 333 |
| 2023-04-25 | 4.80 | $4.81 | — |
| 2023-04-24 | 4.80 | $4.81 | 1500 |
| 2023-04-21 | 4.79 | $4.82 | — |
| 2023-04-20 | 4.78 | $4.82 | — |
| 2023-04-19 | 4.77 | $4.82 | — |
| 2023-04-18 | 4.75 | $4.82 | 420 |
| 2023-04-17 | 4.74 | $4.86 | 1125 |
| 2023-04-14 | 4.72 | $4.88 | 500 |
| 2023-04-13 | 4.69 | $4.77 | — |
| 2023-04-12 | 4.68 | $4.77 | — |
| 2023-04-11 | 4.66 | $4.77 | — |
| 2023-04-10 | 4.65 | $4.77 | 2120 |
| 2023-04-06 | 4.63 | $4.80 | 7300 |
| 2023-04-05 | 4.61 | $4.75 | 900 |
| 2023-04-04 | 4.59 | $4.81 | 100 |
| 2023-04-03 | 4.57 | $4.79 | 1100 |
| 2023-03-31 | 4.55 | $4.67 | 2700 |
| 2023-03-30 | 4.54 | $4.65 | 600 |
| 2023-03-29 | 4.54 | $4.55 | — |
| 2023-03-28 | 4.54 | $4.55 | — |
| 2023-03-27 | 4.54 | $4.55 | 100 |
| 2023-03-24 | 4.55 | $4.41 | — |
| 2023-03-23 | 4.57 | $4.41 | 1200 |
| 2023-03-22 | 4.60 | $4.50 | 320 |
| 2023-03-21 | 4.62 | $4.53 | 100 |
| 2023-03-20 | 4.64 | $4.46 | 1300 |
| 2023-03-17 | 4.66 | $4.46 | 303 |
| 2023-03-16 | 4.69 | $4.53 | 2040 |
| 2023-03-15 | 4.72 | $4.49 | 3230 |
| 2023-03-14 | 4.75 | $4.66 | 1000 |
| 2023-03-13 | 4.77 | $4.63 | 100 |
| 2023-03-10 | 4.79 | $4.65 | 800 |
| 2023-03-09 | 4.81 | $4.65 | 2200 |
| 2023-03-08 | 4.83 | $4.72 | — |
| 2023-03-07 | 4.85 | $4.72 | 1611 |
| 2023-03-06 | 4.87 | $4.73 | 444 |
| 2023-03-03 | 4.89 | $4.74 | — |
| 2023-03-02 | 4.90 | $4.74 | 2921 |
| 2023-03-01 | 4.93 | $4.75 | 305 |
| 2023-02-28 | 4.95 | $4.83 | 26000 |
| 2023-02-27 | 4.96 | $4.83 | 500 |
| 2023-02-24 | 4.97 | $4.86 | 620 |
| 2023-02-23 | 4.99 | $4.88 | 735 |
| 2023-02-22 | 5.00 | $5.03 | — |
| 2023-02-21 | 4.99 | $5.03 | 700 |
| 2023-02-17 | 4.99 | $5.03 | 200 |
| 2023-02-16 | 4.98 | $4.96 | 335 |
| 2023-02-15 | 4.98 | $4.99 | — |
| 2023-02-14 | 4.98 | $4.99 | 200 |
| 2023-02-13 | 4.98 | $4.96 | — |
| 2023-02-10 | 4.98 | $4.96 | 200 |
| 2023-02-09 | 4.98 | $5.00 | — |
| 2023-02-08 | 4.98 | $5.00 | — |
| 2023-02-07 | 4.97 | $5.00 | — |
| 2023-02-06 | 4.97 | $5.00 | 100 |
| 2023-02-03 | 4.97 | $5.02 | 200 |
| 2023-02-02 | 4.96 | $4.96 | — |
| 2023-02-01 | 4.96 | $4.96 | 200 |
| 2023-01-31 | 4.95 | $5.00 | 102705 |
| 2023-01-30 | 4.94 | $5.00 | — |
| 2023-01-27 | 4.94 | $5.00 | 3400 |
| 2023-01-26 | 4.93 | $4.95 | 1500 |
| 2023-01-25 | 4.92 | $4.90 | 1210 |
| 2023-01-24 | 4.92 | $4.92 | — |
| 2023-01-23 | 4.92 | $4.92 | 700 |
| 2023-01-20 | 4.91 | $4.92 | 1500 |
| 2023-01-19 | 4.91 | $4.95 | — |
| 2023-01-18 | 4.90 | $4.95 | 1203 |
| 2023-01-17 | 4.90 | $5.06 | 1012 |
| 2023-01-13 | 4.88 | $5.00 | 4200 |
| 2023-01-12 | 4.86 | $5.03 | 2000 |
| 2023-01-11 | 4.84 | $4.90 | 9000 |
| 2023-01-10 | 4.84 | $4.88 | 200 |
| 2023-01-09 | 4.84 | $4.86 | — |
| 2023-01-06 | 4.84 | $4.86 | 1700 |
| 2023-01-05 | 4.84 | $4.81 | — |
| 2023-01-04 | 4.84 | $4.81 | 1600 |
| 2023-01-03 | 4.85 | $4.82 | — |
| 2022-12-30 | 4.86 | $4.82 | — |
| 2022-12-29 | 4.86 | $4.82 | — |
| 2022-12-28 | 4.87 | $4.85 | 348 |
| 2022-12-27 | 4.88 | $4.84 | — |
| 2022-12-23 | 4.89 | $4.84 | 200 |
| 2022-12-22 | 4.90 | $4.82 | — |
| 2022-12-21 | 4.91 | $4.82 | — |
| 2022-12-20 | 4.93 | $4.82 | 4001 |
| 2022-12-19 | 4.94 | $4.83 | — |
| 2022-12-16 | 4.95 | $4.83 | 2219 |
| 2022-12-15 | 4.97 | $4.85 | 1000 |
| 2022-12-14 | 4.98 | $4.94 | — |
| 2022-12-13 | 4.99 | $4.94 | 6010 |
| 2022-12-12 | 5.00 | $4.90 | — |
| 2022-12-09 | 5.01 | $4.90 | 14804 |
| 2022-12-08 | 5.03 | $4.91 | 1000 |
| 2022-12-07 | 5.04 | $5.05 | — |
| 2022-12-06 | 5.05 | $5.05 | — |
| 2022-12-05 | 5.06 | $5.05 | — |
| 2022-12-02 | 5.06 | $5.05 | — |
| 2022-12-01 | 5.07 | $5.05 | 500 |
| 2022-11-30 | 5.08 | $5.01 | 200 |
| 2022-11-29 | 5.09 | $5.00 | — |
| 2022-11-28 | 5.10 | $5.00 | 600 |
| 2022-11-25 | 5.11 | $5.07 | 1100 |
| 2022-11-23 | 5.12 | $5.02 | 200 |
| 2022-11-22 | 5.14 | $4.99 | 300 |
| 2022-11-21 | 5.15 | $4.93 | 100 |
| 2022-11-18 | 5.18 | $4.93 | 1100 |
| 2022-11-17 | 5.20 | $4.99 | 1200 |
| 2022-11-16 | 5.22 | $5.07 | 4200 |
| 2022-11-15 | 5.23 | $5.11 | 200 |
| 2022-11-14 | 5.24 | $5.41 | — |
| 2022-11-11 | 5.22 | $5.41 | 100 |
| 2022-11-10 | 5.19 | $5.42 | 1837 |
| 2022-11-09 | 5.16 | $5.25 | 106 |
| 2022-11-08 | 5.15 | $5.29 | 6300 |
| 2022-11-07 | 5.13 | $5.19 | 1800 |
| 2022-11-04 | 5.12 | $5.12 | 1000 |
| 2022-11-03 | 5.11 | $5.15 | — |
| 2022-11-02 | 5.10 | $5.15 | 300 |
| 2022-11-01 | 5.09 | $5.15 | — |
| 2022-10-31 | 5.08 | $5.15 | 100 |
| 2022-10-28 | 5.06 | $5.15 | 600 |
| 2022-10-27 | 5.05 | $5.16 | — |
| 2022-10-26 | 5.03 | $5.16 | 2026 |
| 2022-10-25 | 5.01 | $5.13 | 200 |
| 2022-10-24 | 4.99 | $5.09 | — |
| 2022-10-21 | 4.98 | $5.09 | 400 |
| 2022-10-20 | 4.97 | $5.14 | — |
| 2022-10-19 | 4.95 | $5.14 | — |
| 2022-10-18 | 4.93 | $5.14 | 200 |
| 2022-10-17 | 4.91 | $4.92 | — |
| 2022-10-14 | 4.91 | $4.92 | 400 |
| 2022-10-13 | 4.92 | $4.87 | — |
| 2022-10-12 | 4.93 | $4.87 | 200 |
| 2022-10-11 | 4.95 | $4.91 | — |
| 2022-10-10 | 4.97 | $4.91 | — |
| 2022-10-07 | 4.99 | $4.91 | — |
| 2022-10-06 | 5.01 | $4.91 | 616 |
| 2022-10-05 | 5.04 | $4.91 | 5401 |
| 2022-10-04 | 5.07 | $5.01 | 11400 |
| 2022-10-03 | 5.09 | $4.85 | — |
| 2022-09-30 | 5.13 | $4.85 | — |
| 2022-09-29 | 5.18 | $4.85 | — |
| 2022-09-28 | 5.22 | $4.85 | — |
| 2022-09-27 | 5.28 | $4.85 | — |
| 2022-09-26 | 5.33 | $4.85 | 3100 |
| 2022-09-23 | 5.39 | $5.00 | 4200 |
| 2022-09-22 | 5.44 | $5.17 | 1010 |
| 2022-09-21 | 5.47 | $5.30 | 2100 |
| 2022-09-20 | 5.49 | $5.24 | 400 |
| 2022-09-19 | 5.52 | $5.30 | 20100 |
| 2022-09-16 | 5.55 | $5.34 | 1329 |
| 2022-09-15 | 5.58 | $5.55 | — |
| 2022-09-14 | 5.58 | $5.55 | — |
| 2022-09-13 | 5.59 | $5.55 | — |
| 2022-09-12 | 5.60 | $5.55 | 6403 |
| 2022-09-09 | 5.61 | $5.58 | — |
| 2022-09-08 | 5.62 | $5.58 | — |
| 2022-09-07 | 5.63 | $5.58 | — |
| 2022-09-06 | 5.64 | $5.58 | — |
| 2022-09-02 | 5.66 | $5.58 | — |
| 2022-09-01 | 5.67 | $5.58 | — |
| 2022-08-31 | 5.69 | $5.58 | — |
| 2022-08-30 | 5.71 | $5.58 | — |
| 2022-08-29 | 5.73 | $5.58 | — |
| 2022-08-26 | 5.75 | $5.58 | — |
| 2022-08-25 | 5.77 | $5.58 | — |
| 2022-08-24 | 5.79 | $5.58 | 1000 |
| 2022-08-23 | 5.82 | $5.75 | — |
| 2022-08-22 | 5.82 | $5.75 | — |
| 2022-08-19 | 5.83 | $5.75 | — |
| 2022-08-18 | 5.84 | $5.75 | 400 |
| 2022-08-17 | 5.84 | $5.82 | — |
| 2022-08-16 | 5.84 | $5.82 | 404 |
| 2022-08-15 | 5.84 | $5.81 | 1000 |
| 2022-08-12 | 5.83 | $5.83 | 100 |
| 2022-08-11 | 5.83 | $5.83 | 600 |
| 2022-08-10 | 5.82 | $5.95 | — |
| 2022-08-09 | 5.79 | $5.95 | — |
| 2022-08-08 | 5.77 | $5.95 | 1200 |
| 2022-08-05 | 5.74 | $5.91 | 100 |
| 2022-08-04 | 5.71 | $5.84 | — |
| 2022-08-03 | 5.69 | $5.84 | 200 |
| 2022-08-02 | 5.66 | $5.83 | 3700 |
| 2022-08-01 | 5.63 | $5.63 | 3000 |
| 2022-07-29 | 5.63 | $5.86 | 3500 |
| 2022-07-28 | 5.59 | $5.82 | 200 |
| 2022-07-27 | 5.56 | $5.80 | — |
| 2022-07-26 | 5.53 | $5.80 | 2716 |
| 2022-07-25 | 5.50 | $5.76 | 700 |
| 2022-07-22 | 5.46 | $5.57 | — |
| 2022-07-21 | 5.45 | $5.57 | — |
| 2022-07-20 | 5.43 | $5.57 | 18000 |
| 2022-07-19 | 5.42 | $5.58 | 215 |
| 2022-07-18 | 5.40 | $5.50 | 2007 |
| 2022-07-15 | 5.39 | $5.36 | — |
| 2022-07-14 | 5.39 | $5.36 | 300 |
| 2022-07-13 | 5.39 | $5.46 | 1017 |
| 2022-07-12 | 5.39 | $5.48 | 4900 |
| 2022-07-11 | 5.38 | $5.40 | — |
| 2022-07-08 | 5.38 | $5.40 | — |
| 2022-07-07 | 5.39 | $5.40 | — |
| 2022-07-06 | 5.39 | $5.40 | 100 |
| 2022-07-05 | 5.40 | $5.34 | 110 |
| 2022-07-01 | 5.41 | $5.18 | 2012 |
| 2022-06-30 | 5.44 | $5.42 | — |
| 2022-06-29 | 5.45 | $5.42 | — |
| 2022-06-28 | 5.46 | $5.42 | 1310 |
| 2022-06-27 | 5.47 | $5.35 | — |
| 2022-06-24 | 5.49 | $5.35 | 200 |
| 2022-06-23 | 5.51 | $5.41 | — |
| 2022-06-22 | 5.53 | $5.41 | — |
| 2022-06-21 | 5.54 | $5.41 | 301 |
| 2022-06-17 | 5.56 | $5.21 | 2640 |
| 2022-06-16 | 5.59 | $5.31 | 1239 |
| 2022-06-15 | 5.62 | $5.43 | 1100 |
| 2022-06-14 | 5.64 | $5.67 | 1400 |
| 2022-06-13 | 5.63 | $5.67 | — |
| 2022-06-10 | 5.62 | $5.67 | — |
| 2022-06-09 | 5.61 | $5.67 | — |
| 2022-06-08 | 5.60 | $5.67 | — |
| 2022-06-07 | 5.59 | $5.67 | — |
| 2022-06-06 | 5.57 | $5.67 | 100 |
| 2022-06-03 | 5.56 | $5.64 | — |
| 2022-06-02 | 5.55 | $5.64 | — |
| 2022-06-01 | 5.53 | $5.64 | 100 |
| 2022-05-31 | 5.52 | $5.70 | 1300 |
| 2022-05-27 | 5.50 | $5.56 | — |
| 2022-05-26 | 5.49 | $5.56 | — |
| 2022-05-25 | 5.49 | $5.56 | 400 |
| 2022-05-24 | 5.48 | $5.50 | 700 |
| 2022-05-23 | 5.49 | $5.50 | 2100 |
| 2022-05-20 | 5.50 | $5.50 | 500 |
| 2022-05-19 | 5.51 | $5.52 | — |
| 2022-05-18 | 5.52 | $5.52 | — |
| 2022-05-17 | 5.53 | $5.52 | 13800 |
| 2022-05-16 | 5.55 | $5.40 | 1000 |
| 2022-05-13 | 5.59 | $5.57 | 1000 |
| 2022-05-12 | 5.61 | $5.27 | 2230 |
| 2022-05-11 | 5.67 | $5.34 | 1139 |
| 2022-05-10 | 5.72 | $5.40 | — |
| 2022-05-09 | 5.77 | $5.40 | 1530 |
| 2022-05-06 | 5.82 | $5.54 | 2745 |
| 2022-05-05 | 5.87 | $5.53 | — |
| 2022-05-04 | 5.92 | $5.53 | — |
| 2022-05-03 | 5.97 | $5.53 | 1000 |
| 2022-05-02 | 6.03 | $5.56 | 4135 |
| 2022-04-29 | 6.09 | $5.68 | 300 |
| 2022-04-28 | 6.14 | $5.80 | 100 |
| 2022-04-27 | 6.18 | $5.83 | 200 |
| 2022-04-26 | 6.22 | $6.09 | 1050 |
| 2022-04-25 | 6.23 | $6.09 | 1525 |
| 2022-04-22 | 6.25 | $6.09 | 1201 |
| 2022-04-21 | 6.26 | $6.25 | 1762 |
| 2022-04-20 | 6.26 | $6.25 | 1881 |
| 2022-04-19 | 6.27 | $6.25 | 3203 |
| 2022-04-18 | 6.27 | $6.27 | 2000 |
| 2022-04-14 | 6.26 | $6.33 | 2025 |
| 2022-04-13 | 6.26 | $6.23 | — |
| 2022-04-12 | 6.26 | $6.23 | 200 |
| 2022-04-11 | 6.26 | $6.24 | 221 |
| 2022-04-08 | 6.26 | $6.26 | 2000 |
| 2022-04-07 | 6.25 | $6.33 | — |
| 2022-04-06 | 6.24 | $6.33 | 700 |
| 2022-04-05 | 6.22 | $6.32 | 1400 |
| 2022-04-04 | 6.21 | $6.18 | 1300 |
| 2022-04-01 | 6.20 | $6.21 | 1024 |
| 2022-03-31 | 6.20 | $6.29 | 2200 |
| 2022-03-30 | 6.18 | $6.26 | — |
| 2022-03-29 | 6.17 | $6.26 | — |
| 2022-03-28 | 6.15 | $6.26 | — |
| 2022-03-25 | 6.13 | $6.26 | 200 |
| 2022-03-24 | 6.12 | $6.21 | — |
| 2022-03-23 | 6.10 | $6.21 | — |
| 2022-03-22 | 6.09 | $6.21 | — |
| 2022-03-21 | 6.07 | $6.21 | — |
| 2022-03-18 | 6.05 | $6.21 | — |
| 2022-03-17 | 6.03 | $6.21 | 200 |
| 2022-03-16 | 6.01 | $6.13 | 706 |
| 2022-03-15 | 6.00 | $6.08 | 1121 |
| 2022-03-14 | 5.99 | $6.07 | 120 |
| 2022-03-11 | 5.98 | $6.10 | 801 |
| 2022-03-10 | 5.97 | $5.86 | — |
| 2022-03-09 | 5.99 | $5.86 | — |
| 2022-03-08 | 6.00 | $5.86 | 6100 |
| 2022-03-07 | 6.02 | $5.98 | 301 |
| 2022-03-04 | 6.02 | $6.09 | — |
| 2022-03-03 | 6.01 | $6.09 | 10100 |
| 2022-03-02 | 6.00 | $6.14 | 301 |
| 2022-03-01 | 5.98 | $5.99 | — |
| 2022-02-28 | 5.98 | $5.99 | 600 |
| 2022-02-25 | 5.97 | $6.01 | 220 |
| 2022-02-24 | 5.96 | $5.88 | 600 |
| 2022-02-23 | 5.96 | $5.94 | — |
| 2022-02-22 | 5.95 | $5.94 | 200 |
| 2022-02-18 | 5.94 | $5.94 | 400 |
| 2022-02-17 | 5.93 | $6.06 | 400 |
| 2022-02-16 | 5.90 | $5.99 | 323 |
| 2022-02-15 | 5.88 | $6.06 | 1021 |
| 2022-02-14 | 5.86 | $6.02 | 500 |
| 2022-02-11 | 5.83 | $6.11 | 622 |
| 2022-02-10 | 5.80 | $6.10 | 800 |
| 2022-02-09 | 5.77 | $6.07 | 820 |
| 2022-02-08 | 5.73 | $5.96 | 400 |
| 2022-02-07 | 5.71 | $5.98 | 1100 |
| 2022-02-04 | 5.68 | $5.79 | — |
| 2022-02-03 | 5.67 | $5.79 | 501 |
| 2022-02-02 | 5.66 | $5.68 | — |
| 2022-02-01 | 5.66 | $5.68 | — |
| 2022-01-31 | 5.67 | $5.66 | 5800 |
| 2022-01-28 | 5.67 | $5.52 | 9321 |
| 2022-01-27 | 5.69 | $5.57 | 5600 |
| 2022-01-26 | 5.70 | $5.58 | 2110 |
| 2022-01-25 | 5.72 | $5.57 | — |
| 2022-01-24 | 5.73 | $5.57 | 6901 |
| 2022-01-21 | 5.75 | $5.72 | 620 |
| 2022-01-20 | 5.74 | $5.78 | — |
| 2022-01-19 | 5.74 | $5.78 | 238 |
| 2022-01-18 | 5.73 | $5.71 | 745 |
| 2022-01-14 | 5.72 | $5.77 | — |
| 2022-01-13 | 5.71 | $5.77 | 304 |
| 2022-01-12 | 5.70 | $5.79 | 600 |
| 2022-01-11 | 5.68 | $5.77 | 1400 |
| 2022-01-10 | 5.67 | $5.72 | 310 |
| 2022-01-07 | 5.65 | $5.69 | — |
| 2022-01-06 | 5.65 | $5.69 | 3000 |
| 2022-01-05 | 5.64 | $5.81 | 1300 |
| 2022-01-04 | 5.61 | $5.82 | 22100 |
| 2022-01-03 | 5.58 | $5.75 | — |
| 2021-12-31 | 5.56 | $5.75 | 2700 |
| 2021-12-30 | 5.54 | $5.72 | 3826 |
| 2021-12-29 | 5.51 | $5.61 | 3500 |
| 2021-12-28 | 5.50 | $5.58 | — |
| 2021-12-27 | 5.49 | $5.58 | — |
| 2021-12-23 | 5.47 | $5.58 | — |
| 2021-12-22 | 5.46 | $5.58 | 1700 |
| 2021-12-21 | 5.44 | $5.45 | 100 |
| 2021-12-20 | 5.44 | $5.40 | 200 |
| 2021-12-17 | 5.44 | $5.45 | 6900 |
| 2021-12-16 | 5.44 | $5.49 | 600 |
| 2021-12-15 | 5.44 | $5.45 | 2700 |
| 2021-12-14 | 5.44 | $5.51 | — |
| 2021-12-13 | 5.44 | $5.51 | 9300 |
| 2021-12-10 | 5.44 | $5.57 | — |
| 2021-12-09 | 5.44 | $5.57 | 847 |
| 2021-12-08 | 5.44 | $5.42 | — |
| 2021-12-07 | 5.45 | $5.42 | — |
| 2021-12-06 | 5.47 | $5.42 | 1402 |
| 2021-12-03 | 5.48 | $5.28 | 200 |
| 2021-12-02 | 5.52 | $5.29 | 400 |
| 2021-12-01 | 5.55 | $5.18 | 300 |
| 2021-11-30 | 5.60 | $5.25 | 100 |
| 2021-11-29 | 5.65 | $5.35 | 14300 |
| 2021-11-26 | 5.69 | $5.47 | 300 |
| 2021-11-24 | 5.72 | $5.51 | 1400 |
| 2021-11-23 | 5.75 | $5.50 | 602 |
| 2021-11-22 | 5.78 | $5.50 | 100 |
| 2021-11-19 | 5.81 | $5.60 | 4446 |
| 2021-11-18 | 5.83 | $5.71 | 400 |
| 2021-11-17 | 5.84 | $5.75 | 300 |
| 2021-11-16 | 5.85 | $5.83 | 213 |
| 2021-11-15 | 5.86 | $5.79 | 401 |
| 2021-11-12 | 5.86 | $5.82 | 1000 |
| 2021-11-11 | 5.87 | $5.88 | — |
| 2021-11-10 | 5.86 | $5.88 | 6500 |
| 2021-11-09 | 5.86 | $5.83 | — |
| 2021-11-08 | 5.86 | $5.83 | 2218 |
| 2021-11-05 | 5.86 | $5.91 | 300 |
| 2021-11-04 | 5.86 | $5.89 | — |
| 2021-11-03 | 5.85 | $5.89 | 300 |
| 2021-11-02 | 5.84 | $5.91 | 1611 |
| 2021-11-01 | 5.83 | $5.94 | 1938 |
| 2021-10-29 | 5.82 | $5.84 | 5100 |
| 2021-10-28 | 5.81 | $5.82 | 10115 |
| 2021-10-27 | 5.81 | $5.83 | — |
| 2021-10-26 | 5.81 | $5.83 | — |
| 2021-10-25 | 5.80 | $5.83 | — |
| 2021-10-22 | 5.80 | $5.83 | — |
| 2021-10-21 | 5.80 | $5.83 | 3300 |
| 2021-10-20 | 5.80 | $5.89 | 300 |
| 2021-10-19 | 5.80 | $5.81 | 202 |
| 2021-10-18 | 5.80 | $5.79 | 500 |
| 2021-10-15 | 5.81 | $5.80 | 5200 |
| 2021-10-14 | 5.82 | $5.89 | 2400 |
| 2021-10-13 | 5.82 | $5.84 | 100 |
| 2021-10-12 | 5.83 | $5.76 | 2504 |
| 2021-10-11 | 5.85 | $5.73 | 1745 |
| 2021-10-08 | 5.87 | $5.75 | 100 |
| 2021-10-07 | 5.90 | $5.72 | 6700 |
| 2021-10-06 | 5.92 | $5.68 | 4603 |
| 2021-10-05 | 5.96 | $5.76 | 4300 |
| 2021-10-04 | 5.99 | $5.68 | 3816 |
| 2021-10-01 | 6.03 | $5.75 | 84100 |
| 2021-09-30 | 6.07 | $5.80 | 1801 |
| 2021-09-29 | 6.11 | $5.85 | 1100 |
| 2021-09-28 | 6.15 | $5.93 | 23700 |
| 2021-09-27 | 6.18 | $6.09 | 3000 |
| 2021-09-24 | 6.19 | $6.11 | 712 |
| 2021-09-23 | 6.21 | $6.12 | 300 |
| 2021-09-22 | 6.23 | $6.10 | 7200 |
| 2021-09-21 | 6.25 | $6.01 | 512 |
| 2021-09-20 | 6.28 | $6.01 | 911 |
| 2021-09-17 | 6.31 | $6.24 | — |
| 2021-09-16 | 6.32 | $6.24 | 200 |
| 2021-09-15 | 6.33 | $6.21 | — |
| 2021-09-14 | 6.35 | $6.21 | 2026 |
| 2021-09-13 | 6.37 | $6.25 | 1200 |
| 2021-09-10 | 6.38 | $6.29 | 136 |
| 2021-09-09 | 6.39 | $6.23 | 1200 |
| 2021-09-08 | 6.40 | $6.22 | 629 |
| 2021-09-07 | 6.42 | $6.40 | 3500 |
| 2021-09-03 | 6.42 | $6.44 | 2100 |
| 2021-09-02 | 6.41 | $6.44 | 5000 |
| 2021-09-01 | 6.41 | $6.46 | — |
| 2021-08-31 | 6.41 | $6.46 | 930 |
| 2021-08-30 | 6.40 | $6.43 | 610 |
| 2021-08-27 | 6.40 | $6.46 | 700 |
| 2021-08-26 | 6.40 | $6.45 | 100 |
| 2021-08-25 | 6.40 | $6.51 | 1100 |
| 2021-08-24 | 6.40 | $6.51 | 2700 |
| 2021-08-23 | 6.39 | $6.38 | 400 |
| 2021-08-20 | 6.40 | $6.23 | 900 |
| 2021-08-19 | 6.43 | $6.27 | 7800 |
| 2021-08-18 | 6.45 | $6.41 | 1201 |
| 2021-08-17 | 6.47 | $6.34 | 300 |
| 2021-08-16 | 6.49 | $6.34 | 848 |
| 2021-08-13 | 6.51 | $6.29 | — |
| 2021-08-12 | 6.54 | $6.29 | 2000 |
| 2021-08-11 | 6.58 | $6.39 | 1000 |
| 2021-08-10 | 6.61 | $6.40 | 1500 |
| 2021-08-09 | 6.64 | $6.38 | 600 |
| 2021-08-06 | 6.67 | $6.58 | 4224 |
| 2021-08-05 | 6.69 | $6.56 | 320 |
| 2021-08-04 | 6.71 | $6.52 | 3300 |
| 2021-08-03 | 6.73 | $6.57 | 1247 |
| 2021-08-02 | 6.75 | $6.77 | 2300 |
| 2021-07-30 | 6.75 | $6.61 | 1615 |
| 2021-07-29 | 6.77 | $6.67 | 2600 |
| 2021-07-28 | 6.78 | $6.63 | 1503 |
| 2021-07-27 | 6.80 | $6.67 | 4600 |
| 2021-07-26 | 6.81 | $6.68 | 300 |
| 2021-07-23 | 6.83 | $6.76 | 1339 |
| 2021-07-22 | 6.84 | $6.77 | 3500 |
| 2021-07-21 | 6.85 | $6.83 | 400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.65
2026-07-17
Close Price
$27.66
Vol: 93706
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.18
Average
8.14
Maximum
26.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.65 | $27.66 | 93706 |
| 2026-07-16 | 26.33 | $26.16 | 18200 |
| 2026-07-15 | 26.27 | $26.64 | 20900 |
| 2026-07-14 | 26.09 | $26.26 | 16812 |
| 2026-07-13 | 25.96 | $26.13 | 31721 |
| 2026-07-10 | 25.83 | $26.16 | 5900 |
| 2026-07-09 | 25.67 | $25.82 | 200 |
| 2026-07-08 | 25.55 | $25.82 | 4316 |
| 2026-07-07 | 25.40 | $26.08 | 28424 |
| 2026-07-06 | 25.18 | $26.14 | 139647 |
| 2026-07-02 | 24.90 | $25.78 | 48121 |
| 2026-07-01 | 24.64 | $24.52 | 200 |
| 2026-06-30 | 24.61 | $24.85 | 25 |
| 2026-06-29 | 24.50 | $24.85 | 1 |
| 2026-06-26 | 24.38 | $24.85 | 3602 |
| 2026-06-25 | 24.23 | $24.73 | 700 |
| 2026-06-24 | 24.07 | $24.63 | 125900 |
| 2026-06-23 | 23.92 | $24.00 | 1.1M |
| 2026-06-22 | 23.86 | $23.88 | 2 |
| 2026-06-18 | 23.83 | $23.88 | 15906 |
| 2026-06-17 | 23.78 | $23.41 | 11814 |
| 2026-06-16 | 23.83 | $23.99 | 1.5M |
| 2026-06-15 | 23.76 | $23.63 | 948 |
| 2026-06-12 | 23.75 | $23.42 | 2204 |
| 2026-06-11 | 23.78 | $23.80 | 100 |
| 2026-06-10 | 23.74 | $23.80 | 225 |
| 2026-06-09 | 23.69 | $23.51 | 107 |
| 2026-06-08 | 23.69 | $23.87 | — |
| 2026-06-05 | 23.61 | $23.87 | 126 |
| 2026-06-04 | 23.51 | $23.07 | 228 |
| 2026-06-03 | 23.57 | $21.81 | 20 |
| 2026-06-02 | 23.90 | $21.81 | 200 |
| 2026-06-01 | 24.28 | $22.29 | 10600 |
| 2026-05-29 | 24.61 | $23.35 | 6325 |
| 2026-05-28 | 24.77 | $24.05 | 500 |
| 2026-05-27 | 24.81 | $24.47 | 725 |
| 2026-05-26 | 24.75 | $24.47 | 16900 |
| 2026-05-22 | 24.68 | $24.31 | 500 |
| 2026-05-21 | 24.62 | $24.31 | 8800 |
| 2026-05-20 | 24.55 | $24.77 | 1817 |
| 2026-05-19 | 24.36 | $24.67 | 1100 |
| 2026-05-18 | 24.15 | $24.37 | 500 |
| 2026-05-15 | 23.97 | $24.51 | 1910 |
| 2026-05-14 | 23.72 | $24.14 | 927 |
| 2026-05-13 | 23.51 | $24.32 | 1106 |
| 2026-05-12 | 23.21 | $23.36 | 2810 |
| 2026-05-11 | 23.07 | $23.30 | 700 |
| 2026-05-08 | 22.90 | $24.45 | 18000 |
| 2026-05-07 | 22.47 | $22.01 | 5300 |
| 2026-05-06 | 22.47 | $22.25 | 1 |
| 2026-05-05 | 22.42 | $22.25 | 1 |
| 2026-05-04 | 22.36 | $22.25 | 800 |
| 2026-05-01 | 22.28 | $23.67 | 200 |
| 2026-04-30 | 21.88 | $22.12 | 6100 |
| 2026-04-29 | 21.74 | $21.98 | 2600 |
| 2026-04-28 | 21.60 | $21.98 | 8100 |
| 2026-04-27 | 21.44 | $21.77 | 2700 |
| 2026-04-24 | 21.30 | $21.57 | 4200 |
| 2026-04-23 | 21.16 | $20.54 | 2700 |
| 2026-04-22 | 21.22 | $20.54 | 2700 |
| 2026-04-21 | 21.29 | $20.54 | 5402 |
| 2026-04-20 | 21.36 | $21.04 | 200 |
| 2026-04-17 | 21.33 | $21.17 | 719 |
| 2026-04-16 | 21.27 | $21.68 | 500 |
| 2026-04-15 | 21.08 | $21.45 | 6900 |
| 2026-04-14 | 20.91 | $21.46 | 549 |
| 2026-04-13 | 20.70 | $21.34 | 103 |
| 2026-04-10 | 20.48 | $21.40 | 400 |
| 2026-04-09 | 20.21 | $21.51 | 300 |
| 2026-04-08 | 19.87 | $20.58 | 200 |
| 2026-04-07 | 19.67 | $20.31 | 727 |
| 2026-04-06 | 19.49 | $20.62 | 1919 |
| 2026-04-02 | 19.21 | $19.75 | 100 |
| 2026-04-01 | 19.07 | $19.26 | 453 |
| 2026-03-31 | 19.01 | $18.90 | 500 |
| 2026-03-30 | 19.01 | $18.81 | 5800 |
| 2026-03-27 | 19.04 | $18.90 | 4500 |
| 2026-03-26 | 19.05 | $18.41 | 5400 |
| 2026-03-25 | 19.16 | $18.38 | 1 |
| 2026-03-24 | 19.29 | $18.38 | 14543 |
| 2026-03-23 | 19.44 | $18.61 | 200 |
| 2026-03-20 | 19.57 | $18.53 | 1000 |
| 2026-03-19 | 19.73 | $18.93 | 1100 |
| 2026-03-18 | 19.83 | $19.89 | 600 |
| 2026-03-17 | 19.74 | $19.89 | 1710 |
| 2026-03-16 | 19.63 | $19.58 | 100 |
| 2026-03-13 | 19.57 | $19.21 | 105 |
| 2026-03-12 | 19.56 | $19.21 | 5100 |
| 2026-03-11 | 19.56 | $19.08 | 105 |
| 2026-03-10 | 19.58 | $19.69 | 5600 |
| 2026-03-09 | 19.46 | $19.21 | 5104 |
| 2026-03-06 | 19.43 | $19.39 | 125 |
| 2026-03-05 | 19.34 | $19.39 | 3448 |
| 2026-03-04 | 19.24 | $19.76 | 3503 |
| 2026-03-03 | 19.04 | $19.25 | 1101 |
| 2026-03-02 | 18.91 | $19.48 | 6600 |
| 2026-02-27 | 18.71 | $19.81 | 8200 |
| 2026-02-26 | 18.40 | $17.65 | 6731 |
| 2026-02-25 | 18.49 | $17.90 | 1400 |
| 2026-02-24 | 18.54 | $18.72 | 11 |
| 2026-02-23 | 18.43 | $18.72 | 13300 |
| 2026-02-20 | 18.29 | $17.95 | 11328 |
| 2026-02-19 | 18.29 | $18.13 | — |
| 2026-02-18 | 18.24 | $18.13 | 1100 |
| 2026-02-17 | 18.18 | $18.36 | 1649 |
| 2026-02-13 | 18.07 | $18.35 | 1700 |
| 2026-02-12 | 17.93 | $18.10 | 307 |
| 2026-02-11 | 17.82 | $18.05 | 500 |
| 2026-02-10 | 17.69 | $17.72 | 3303 |
| 2026-02-09 | 17.62 | $17.70 | 1940 |
| 2026-02-06 | 17.53 | $17.56 | 2316 |
| 2026-02-05 | 17.45 | $17.67 | 700 |
| 2026-02-04 | 17.33 | $17.56 | 900 |
| 2026-02-03 | 17.22 | $17.40 | 900 |
| 2026-02-02 | 17.12 | $17.49 | 2526 |
| 2026-01-30 | 16.98 | $17.24 | — |
| 2026-01-29 | 16.86 | $17.24 | 2800 |
| 2026-01-28 | 16.73 | $17.33 | 3300 |
| 2026-01-27 | 16.55 | $17.00 | 2802 |
| 2026-01-26 | 16.41 | $16.50 | 3133 |
| 2026-01-23 | 16.35 | $16.33 | 37000 |
| 2026-01-22 | 16.31 | $16.44 | 500 |
| 2026-01-21 | 16.25 | $16.40 | 3605 |
| 2026-01-20 | 16.18 | $16.26 | 400 |
| 2026-01-16 | 16.12 | $15.97 | 222 |
| 2026-01-15 | 16.12 | $16.04 | 200 |
| 2026-01-14 | 16.10 | $16.04 | 347 |
| 2026-01-13 | 16.08 | $16.08 | 1932 |
| 2026-01-12 | 16.04 | $15.85 | 2643 |
| 2026-01-09 | 16.04 | $15.70 | 350 |
| 2026-01-08 | 16.07 | $15.86 | 4900 |
| 2026-01-07 | 16.07 | $15.65 | 3200 |
| 2026-01-06 | 16.11 | $15.71 | 800 |
| 2026-01-05 | 16.14 | $15.69 | 504 |
| 2026-01-02 | 16.18 | $15.35 | 700 |
| 2025-12-31 | 16.30 | $15.54 | 1000 |
| 2025-12-30 | 16.39 | $15.61 | 607 |
| 2025-12-29 | 16.48 | $15.52 | 1000 |
| 2025-12-26 | 16.59 | $16.00 | 1000 |
| 2025-12-24 | 16.62 | $16.00 | — |
| 2025-12-23 | 16.64 | $16.00 | 12900 |
| 2025-12-22 | 16.67 | $16.19 | 2000 |
| 2025-12-19 | 16.65 | $15.96 | 1000 |
| 2025-12-18 | 16.68 | $16.27 | 4018 |
| 2025-12-17 | 16.63 | $15.80 | 1700 |
| 2025-12-16 | 16.67 | $15.90 | 13500 |
| 2025-12-15 | 16.69 | $16.47 | 2031 |
| 2025-12-12 | 16.58 | $16.49 | 10 |
| 2025-12-11 | 16.45 | $16.49 | 50 |
| 2025-12-10 | 16.28 | $16.49 | 200 |
| 2025-12-09 | 16.08 | $16.59 | — |
| 2025-12-08 | 15.82 | $16.59 | 630 |
| 2025-12-05 | 15.51 | $16.12 | 1415 |
| 2025-12-04 | 15.24 | $15.75 | 500 |
| 2025-12-03 | 15.00 | $15.01 | 5532 |
| 2025-12-02 | 14.87 | $14.59 | 902 |
| 2025-12-01 | 14.81 | $14.60 | 100 |
| 2025-11-28 | 14.72 | $14.60 | 2709 |
| 2025-11-26 | 14.61 | $14.79 | 2715 |
| 2025-11-25 | 14.44 | $14.71 | 5700 |
| 2025-11-24 | 14.25 | $14.68 | 6014 |
| 2025-11-21 | 14.04 | $14.51 | 226921 |
| 2025-11-20 | 13.81 | $14.11 | 21600 |
| 2025-11-19 | 13.63 | $14.60 | 9300 |
| 2025-11-18 | 13.31 | $14.34 | 5200 |
| 2025-11-17 | 12.99 | $14.08 | 12200 |
| 2025-11-14 | 12.67 | $13.73 | 1725 |
| 2025-11-13 | 12.36 | $13.67 | 4200 |
| 2025-11-12 | 12.02 | $13.17 | 8041 |
| 2025-11-11 | 11.72 | $11.63 | 384 |
| 2025-11-10 | 11.70 | $11.63 | 2118 |
| 2025-11-07 | 11.67 | $11.64 | 515 |
| 2025-11-06 | 11.64 | $11.51 | 1100 |
| 2025-11-05 | 11.62 | $11.51 | 1100 |
| 2025-11-04 | 11.59 | $11.51 | 1100 |
| 2025-11-03 | 11.56 | $11.51 | 1100 |
| 2025-10-31 | 11.53 | $11.51 | 1100 |
| 2025-10-30 | 11.48 | $11.51 | 1100 |
| 2025-10-29 | 11.43 | $11.51 | 1400 |
| 2025-10-28 | 11.36 | $11.54 | 1800 |
| 2025-10-27 | 11.28 | $11.54 | 2800 |
| 2025-10-24 | 11.18 | $11.61 | 584516 |
| 2025-10-23 | 11.04 | $11.38 | — |
| 2025-10-22 | 10.94 | $11.38 | 4400 |
| 2025-10-21 | 10.81 | $10.98 | 400 |
| 2025-10-20 | 10.74 | $10.61 | — |
| 2025-10-17 | 10.74 | $10.61 | — |
| 2025-10-16 | 10.74 | $10.61 | 13300 |
| 2025-10-15 | 10.74 | $10.55 | — |
| 2025-10-14 | 10.75 | $10.55 | 15409 |
| 2025-10-13 | 10.75 | $10.34 | — |
| 2025-10-10 | 10.81 | $10.34 | 630925 |
| 2025-10-09 | 10.86 | $10.77 | — |
| 2025-10-08 | 10.84 | $10.77 | — |
| 2025-10-07 | 10.80 | $10.77 | — |
| 2025-10-06 | 10.76 | $10.77 | 100 |
| 2025-10-03 | 10.71 | $10.89 | 1300 |
| 2025-10-02 | 10.63 | $10.90 | 210 |
| 2025-10-01 | 10.53 | $10.87 | 200 |
| 2025-09-30 | 10.41 | $10.79 | 115 |
| 2025-09-29 | 10.29 | $10.86 | 1400 |
| 2025-09-26 | 10.14 | $10.87 | 2023 |
| 2025-09-25 | 9.95 | $10.24 | 400 |
| 2025-09-24 | 9.87 | $10.21 | 900 |
| 2025-09-23 | 9.79 | $10.20 | 5606 |
| 2025-09-22 | 9.69 | $10.16 | 27936 |
| 2025-09-19 | 9.58 | $9.67 | 1502 |
| 2025-09-18 | 9.55 | $9.64 | 2614 |
| 2025-09-17 | 9.53 | $9.66 | — |
| 2025-09-16 | 9.50 | $9.66 | — |
| 2025-09-15 | 9.47 | $9.66 | 2500 |
| 2025-09-12 | 9.43 | $9.44 | 1500 |
| 2025-09-11 | 9.43 | $9.34 | 1011 |
| 2025-09-10 | 9.46 | $9.56 | — |
| 2025-09-09 | 9.44 | $9.56 | 2800 |
| 2025-09-08 | 9.42 | $9.49 | 600 |
| 2025-09-05 | 9.41 | $9.35 | — |
| 2025-09-04 | 9.42 | $9.35 | — |
| 2025-09-03 | 9.45 | $9.35 | 600 |
| 2025-09-02 | 9.47 | $9.37 | 428 |
| 2025-08-29 | 9.49 | $9.51 | 1360 |
| 2025-08-28 | 9.49 | $9.51 | 1700 |
| 2025-08-27 | 9.49 | $9.45 | — |
| 2025-08-26 | 9.50 | $9.45 | — |
| 2025-08-25 | 9.52 | $9.45 | 3600 |
| 2025-08-22 | 9.53 | $9.61 | 7602 |
| 2025-08-21 | 9.52 | $9.46 | 300 |
| 2025-08-20 | 9.53 | $9.56 | 3003 |
| 2025-08-19 | 9.53 | $9.60 | 300 |
| 2025-08-18 | 9.51 | $9.80 | 6925 |
| 2025-08-15 | 9.46 | $9.66 | 301 |
| 2025-08-14 | 9.42 | $9.81 | — |
| 2025-08-13 | 9.34 | $9.81 | 1000 |
| 2025-08-12 | 9.26 | $9.78 | 1700 |
| 2025-08-11 | 9.16 | $9.57 | — |
| 2025-08-08 | 9.10 | $9.57 | 1200 |
| 2025-08-07 | 9.03 | $9.28 | 212 |
| 2025-08-06 | 9.01 | $9.32 | 5028 |
| 2025-08-05 | 8.98 | $9.16 | 2400 |
| 2025-08-04 | 8.98 | $8.95 | 732 |
| 2025-08-01 | 9.03 | $8.93 | — |
| 2025-07-31 | 9.09 | $8.93 | 1207 |
| 2025-07-30 | 9.17 | $9.16 | — |
| 2025-07-29 | 9.20 | $9.16 | 2200 |
| 2025-07-28 | 9.25 | $9.00 | 6536 |
| 2025-07-25 | 9.34 | $9.12 | 49200 |
| 2025-07-24 | 9.42 | $9.20 | 8849 |
| 2025-07-23 | 9.50 | $9.45 | — |
| 2025-07-22 | 9.54 | $9.45 | 1515 |
| 2025-07-21 | 9.59 | $9.50 | 400 |
| 2025-07-18 | 9.63 | $9.44 | 6000 |
| 2025-07-17 | 9.70 | $9.62 | 9000 |
| 2025-07-16 | 9.74 | $9.51 | — |
| 2025-07-15 | 9.81 | $9.51 | 4500 |
| 2025-07-14 | 9.90 | $9.68 | — |
| 2025-07-11 | 9.96 | $9.68 | 1112 |
| 2025-07-10 | 10.04 | $9.91 | — |
| 2025-07-09 | 10.08 | $9.91 | 111 |
| 2025-07-08 | 10.12 | $9.81 | 1930 |
| 2025-07-07 | 10.20 | $9.83 | 900 |
| 2025-07-03 | 10.28 | $10.24 | 1413 |
| 2025-07-02 | 10.29 | $10.19 | 800 |
| 2025-07-01 | 10.31 | $10.37 | — |
| 2025-06-30 | 10.30 | $10.37 | 725 |
| 2025-06-27 | 10.29 | $10.19 | 4000 |
| 2025-06-26 | 10.31 | $10.13 | — |
| 2025-06-25 | 10.35 | $10.13 | 2100 |
| 2025-06-24 | 10.39 | $10.17 | — |
| 2025-06-23 | 10.43 | $10.17 | 1503 |
| 2025-06-20 | 10.48 | $10.21 | 112 |
| 2025-06-18 | 10.53 | $10.31 | 1300 |
| 2025-06-17 | 10.56 | $10.48 | — |
| 2025-06-16 | 10.57 | $10.48 | — |
| 2025-06-13 | 10.57 | $10.48 | — |
| 2025-06-12 | 10.57 | $10.48 | 2100 |
| 2025-06-11 | 10.57 | $10.40 | 1619 |
| 2025-06-10 | 10.59 | $10.39 | 8012 |
| 2025-06-09 | 10.61 | $10.43 | 7700 |
| 2025-06-06 | 10.62 | $10.47 | 1533 |
| 2025-06-05 | 10.63 | $10.49 | — |
| 2025-06-04 | 10.63 | $10.49 | 1210 |
| 2025-06-03 | 10.63 | $10.54 | 1100 |
| 2025-06-02 | 10.62 | $10.51 | — |
| 2025-05-30 | 10.61 | $10.51 | — |
| 2025-05-29 | 10.60 | $10.51 | — |
| 2025-05-28 | 10.59 | $10.51 | 3049 |
| 2025-05-27 | 10.57 | $10.52 | 2300 |
| 2025-05-23 | 10.55 | $10.30 | — |
| 2025-05-22 | 10.56 | $10.30 | 23600 |
| 2025-05-21 | 10.58 | $10.49 | 700 |
| 2025-05-20 | 10.56 | $10.57 | 200 |
| 2025-05-19 | 10.51 | $10.54 | — |
| 2025-05-16 | 10.46 | $10.54 | 204 |
| 2025-05-15 | 10.41 | $10.26 | 1225 |
| 2025-05-14 | 10.40 | $10.33 | — |
| 2025-05-13 | 10.37 | $10.33 | 245 |
| 2025-05-12 | 10.33 | $10.27 | — |
| 2025-05-09 | 10.30 | $10.27 | 305 |
| 2025-05-08 | 10.26 | $10.22 | 317 |
| 2025-05-07 | 10.23 | $10.06 | 3538 |
| 2025-05-06 | 10.22 | $10.54 | 1100 |
| 2025-05-05 | 10.11 | $10.52 | 2000 |
| 2025-05-02 | 9.97 | $10.51 | 8000 |
| 2025-05-01 | 9.82 | $10.13 | 1700 |
| 2025-04-30 | 9.72 | $9.84 | 12903 |
| 2025-04-29 | 9.67 | $9.84 | 732 |
| 2025-04-28 | 9.61 | $9.70 | 1300 |
| 2025-04-25 | 9.56 | $9.60 | 3528 |
| 2025-04-24 | 9.53 | $9.54 | — |
| 2025-04-23 | 9.50 | $9.54 | — |
| 2025-04-22 | 9.46 | $9.54 | 900 |
| 2025-04-21 | 9.42 | $9.45 | 8003 |
| 2025-04-17 | 9.40 | $9.36 | — |
| 2025-04-16 | 9.38 | $9.36 | — |
| 2025-04-15 | 9.36 | $9.36 | — |
| 2025-04-14 | 9.34 | $9.36 | 2805 |
| 2025-04-11 | 9.31 | $9.30 | 1648 |
| 2025-04-10 | 9.28 | $9.25 | 1101 |
| 2025-04-09 | 9.27 | $9.16 | — |
| 2025-04-08 | 9.27 | $9.16 | 204 |
| 2025-04-07 | 9.26 | $8.91 | 7509 |
| 2025-04-04 | 9.31 | $9.09 | 2400 |
| 2025-04-03 | 9.33 | $9.27 | 3335 |
| 2025-04-02 | 9.31 | $9.20 | 2249 |
| 2025-04-01 | 9.30 | $8.99 | 300 |
| 2025-03-31 | 9.33 | $9.14 | — |
| 2025-03-28 | 9.33 | $9.14 | 4110 |
| 2025-03-27 | 9.33 | $9.15 | 33600 |
| 2025-03-26 | 9.32 | $9.22 | 7200 |
| 2025-03-25 | 9.30 | $9.20 | 2000 |
| 2025-03-24 | 9.27 | $9.13 | 9501 |
| 2025-03-21 | 9.26 | $9.03 | 701 |
| 2025-03-20 | 9.26 | $9.13 | 1829 |
| 2025-03-19 | 9.23 | $9.02 | 2215 |
| 2025-03-18 | 9.23 | $9.06 | 5804 |
| 2025-03-17 | 9.21 | $9.23 | 7400 |
| 2025-03-14 | 9.15 | $9.00 | 1600 |
| 2025-03-13 | 9.12 | $9.04 | — |
| 2025-03-12 | 9.08 | $9.04 | 6849 |
| 2025-03-11 | 9.03 | $9.17 | 309 |
| 2025-03-10 | 8.95 | $9.08 | — |
| 2025-03-07 | 8.86 | $9.08 | — |
| 2025-03-06 | 8.76 | $9.08 | 7500 |
| 2025-03-05 | 8.63 | $9.08 | 7000 |
| 2025-03-04 | 8.49 | $8.96 | 300 |
| 2025-03-03 | 8.35 | $8.71 | 8500 |
| 2025-02-28 | 8.23 | $8.76 | 12744 |
| 2025-02-27 | 8.08 | $8.04 | 14729 |
| 2025-02-26 | 8.06 | $8.14 | 1503 |
| 2025-02-25 | 8.01 | $8.10 | 4900 |
| 2025-02-24 | 7.97 | $8.09 | 163002 |
| 2025-02-21 | 7.91 | $8.04 | 625 |
| 2025-02-20 | 7.86 | $8.13 | 2400 |
| 2025-02-19 | 7.77 | $8.10 | 3800 |
| 2025-02-18 | 7.68 | $7.95 | 5500 |
| 2025-02-14 | 7.61 | $7.63 | — |
| 2025-02-13 | 7.59 | $7.63 | 400 |
| 2025-02-12 | 7.56 | $7.50 | — |
| 2025-02-11 | 7.56 | $7.50 | 207 |
| 2025-02-10 | 7.55 | $7.62 | 2000 |
| 2025-02-07 | 7.52 | $7.86 | — |
| 2025-02-06 | 7.44 | $7.86 | 5200 |
| 2025-02-05 | 7.33 | $7.87 | 3100 |
| 2025-02-04 | 7.21 | $7.43 | 400 |
| 2025-02-03 | 7.17 | $7.00 | 1900 |
| 2025-01-31 | 7.20 | $7.30 | — |
| 2025-01-30 | 7.18 | $7.30 | — |
| 2025-01-29 | 7.15 | $7.30 | — |
| 2025-01-28 | 7.13 | $7.30 | 100 |
| 2025-01-27 | 7.09 | $7.06 | — |
| 2025-01-24 | 7.10 | $7.06 | — |
| 2025-01-23 | 7.12 | $7.06 | 1303 |
| 2025-01-22 | 7.13 | $7.05 | 3012 |
| 2025-01-21 | 7.15 | $7.12 | 1800 |
| 2025-01-17 | 7.16 | $7.15 | 7400 |
| 2025-01-16 | 7.17 | $7.19 | — |
| 2025-01-15 | 7.16 | $7.19 | 900 |
| 2025-01-14 | 7.16 | $7.16 | 400 |
| 2025-01-13 | 7.16 | $7.11 | — |
| 2025-01-10 | 7.17 | $7.11 | 200 |
| 2025-01-08 | 7.19 | $7.15 | — |
| 2025-01-07 | 7.20 | $7.15 | — |
| 2025-01-06 | 7.21 | $7.15 | 1300 |
| 2025-01-03 | 7.22 | $7.23 | 200 |
| 2025-01-02 | 7.22 | $7.25 | 900 |
| 2024-12-31 | 7.21 | $7.27 | — |
| 2024-12-30 | 7.20 | $7.27 | 2929 |
| 2024-12-27 | 7.18 | $7.14 | — |
| 2024-12-26 | 7.19 | $7.14 | — |
| 2024-12-24 | 7.21 | $7.14 | — |
| 2024-12-23 | 7.22 | $7.14 | — |
| 2024-12-20 | 7.24 | $7.14 | 1506 |
| 2024-12-19 | 7.26 | $7.03 | 1101 |
| 2024-12-18 | 7.30 | $7.00 | 335 |
| 2024-12-17 | 7.36 | $7.05 | 4145 |
| 2024-12-16 | 7.42 | $7.05 | — |
| 2024-12-13 | 7.48 | $7.05 | 5730 |
| 2024-12-12 | 7.56 | $7.25 | 3839 |
| 2024-12-11 | 7.60 | $7.46 | — |
| 2024-12-10 | 7.61 | $7.46 | — |
| 2024-12-09 | 7.62 | $7.46 | 800 |
| 2024-12-06 | 7.62 | $7.40 | 635 |
| 2024-12-05 | 7.64 | $7.65 | 201 |
| 2024-12-04 | 7.61 | $7.80 | 300 |
| 2024-12-03 | 7.54 | $7.63 | 25025 |
| 2024-12-02 | 7.49 | $7.51 | 830 |
| 2024-11-29 | 7.45 | $7.56 | 2500 |
| 2024-11-27 | 7.40 | $7.49 | 200 |
| 2024-11-26 | 7.36 | $7.42 | — |
| 2024-11-25 | 7.32 | $7.42 | 7546 |
| 2024-11-22 | 7.27 | $7.40 | 500 |
| 2024-11-21 | 7.22 | $7.39 | 1300 |
| 2024-11-20 | 7.17 | $7.33 | 1000 |
| 2024-11-19 | 7.11 | $7.33 | 2035 |
| 2024-11-18 | 7.05 | $7.42 | 1500 |
| 2024-11-15 | 6.95 | $7.18 | 1900 |
| 2024-11-14 | 6.89 | $7.15 | 1100 |
| 2024-11-13 | 6.83 | $7.30 | 11400 |
| 2024-11-12 | 6.72 | $6.89 | 300 |
| 2024-11-11 | 6.69 | $6.89 | 845 |
| 2024-11-08 | 6.64 | $6.76 | 1900 |
| 2024-11-07 | 6.62 | $6.74 | 800 |
| 2024-11-06 | 6.60 | $6.59 | 215 |
| 2024-11-05 | 6.61 | $6.50 | 3600 |
| 2024-11-04 | 6.64 | $6.56 | 603 |
| 2024-11-01 | 6.66 | $6.55 | 110 |
| 2024-10-31 | 6.68 | $6.66 | — |
| 2024-10-30 | 6.69 | $6.66 | — |
| 2024-10-29 | 6.70 | $6.66 | — |
| 2024-10-28 | 6.70 | $6.66 | — |
| 2024-10-25 | 6.72 | $6.66 | — |
| 2024-10-24 | 6.73 | $6.66 | 7607 |
| 2024-10-23 | 6.74 | $6.57 | 600 |
| 2024-10-22 | 6.78 | $6.60 | 3206 |
| 2024-10-21 | 6.81 | $6.61 | 1531 |
| 2024-10-18 | 6.85 | $6.75 | 2002 |
| 2024-10-17 | 6.86 | $6.79 | — |
| 2024-10-16 | 6.87 | $6.79 | 100 |
| 2024-10-15 | 6.87 | $6.75 | — |
| 2024-10-14 | 6.89 | $6.75 | — |
| 2024-10-11 | 6.91 | $6.75 | — |
| 2024-10-10 | 6.93 | $6.75 | 500 |
| 2024-10-09 | 6.95 | $6.83 | — |
| 2024-10-08 | 6.96 | $6.83 | 800 |
| 2024-10-07 | 6.97 | $6.77 | 330 |
| 2024-10-04 | 7.00 | $6.74 | — |
| 2024-10-03 | 7.03 | $6.74 | 200 |
| 2024-10-02 | 7.07 | $6.92 | 300 |
| 2024-10-01 | 7.07 | $7.00 | — |
| 2024-09-30 | 7.06 | $7.00 | 936 |
| 2024-09-27 | 7.04 | $6.90 | 30100 |
| 2024-09-26 | 7.04 | $6.94 | 1000 |
| 2024-09-25 | 7.02 | $6.94 | 1100 |
| 2024-09-24 | 7.01 | $6.96 | 2600 |
| 2024-09-23 | 6.99 | $6.88 | 9701 |
| 2024-09-20 | 6.97 | $6.84 | 500 |
| 2024-09-19 | 6.96 | $6.90 | 103 |
| 2024-09-18 | 6.94 | $6.99 | 7134 |
| 2024-09-17 | 6.89 | $6.86 | 4302 |
| 2024-09-16 | 6.86 | $6.96 | 3750 |
| 2024-09-13 | 6.80 | $6.96 | 4000 |
| 2024-09-12 | 6.73 | $6.94 | 900 |
| 2024-09-11 | 6.65 | $6.52 | 5125 |
| 2024-09-10 | 6.65 | $6.52 | 1502 |
| 2024-09-09 | 6.64 | $6.54 | 30506 |
| 2024-09-06 | 6.63 | $6.49 | 300 |
| 2024-09-05 | 6.62 | $6.68 | 1100 |
| 2024-09-04 | 6.57 | $6.75 | 735 |
| 2024-09-03 | 6.49 | $6.55 | 3229 |
| 2024-08-30 | 6.45 | $6.43 | 5200 |
| 2024-08-29 | 6.42 | $6.48 | 1724 |
| 2024-08-28 | 6.37 | $6.41 | 600 |
| 2024-08-27 | 6.32 | $6.45 | 2100 |
| 2024-08-26 | 6.26 | $6.43 | 3000 |
| 2024-08-23 | 6.19 | $6.49 | 2011 |
| 2024-08-22 | 6.10 | $6.31 | 400 |
| 2024-08-21 | 6.03 | $6.30 | 1442 |
| 2024-08-20 | 5.95 | $6.15 | 6500 |
| 2024-08-19 | 5.88 | $6.15 | 6000 |
| 2024-08-16 | 5.81 | $6.08 | 6600 |
| 2024-08-15 | 5.73 | $6.01 | 11635 |
| 2024-08-14 | 5.66 | $5.99 | 4741 |
| 2024-08-13 | 5.58 | $5.89 | 44940 |
| 2024-08-12 | 5.50 | $5.46 | — |
| 2024-08-09 | 5.51 | $5.46 | 4250 |
| 2024-08-08 | 5.51 | $5.46 | 3125 |
| 2024-08-07 | 5.52 | $5.46 | 2562 |
| 2024-08-06 | 5.53 | $5.46 | 6035 |
| 2024-08-05 | 5.54 | $5.49 | 2281 |
| 2024-08-02 | 5.54 | $5.49 | 8402 |
| 2024-08-01 | 5.54 | $5.74 | 2140 |
| 2024-07-31 | 5.49 | $5.74 | 100 |
| 2024-07-30 | 5.43 | $5.48 | 2000 |
| 2024-07-29 | 5.42 | $5.48 | 1650 |
| 2024-07-26 | 5.41 | $5.48 | 1475 |
| 2024-07-25 | 5.39 | $5.48 | 1387 |
| 2024-07-24 | 5.37 | $5.48 | 1343 |
| 2024-07-23 | 5.34 | $5.48 | 800 |
| 2024-07-22 | 5.32 | $5.40 | 2000 |
| 2024-07-19 | 5.30 | $5.36 | 125 |
| 2024-07-18 | 5.29 | $5.32 | 1300 |
| 2024-07-17 | 5.29 | $5.32 | — |
| 2024-07-16 | 5.29 | $5.32 | — |
| 2024-07-15 | 5.29 | $5.32 | 4401 |
| 2024-07-12 | 5.29 | $5.34 | 800 |
| 2024-07-11 | 5.28 | $5.34 | 100 |
| 2024-07-10 | 5.28 | $5.33 | 1100 |
| 2024-07-09 | 5.28 | $5.34 | 500 |
| 2024-07-08 | 5.27 | $5.28 | 10000 |
| 2024-07-05 | 5.28 | $5.22 | — |
| 2024-07-03 | 5.30 | $5.22 | — |
| 2024-07-02 | 5.32 | $5.22 | 2301 |
| 2024-07-01 | 5.35 | $5.42 | 200 |
| 2024-06-28 | 5.34 | $5.32 | — |
| 2024-06-27 | 5.35 | $5.32 | 130 |
| 2024-06-26 | 5.36 | $5.29 | 100 |
| 2024-06-25 | 5.38 | $5.33 | — |
| 2024-06-24 | 5.39 | $5.33 | 2100 |
| 2024-06-21 | 5.41 | $5.31 | 4224 |
| 2024-06-20 | 5.44 | $5.34 | 2902 |
| 2024-06-18 | 5.46 | $5.33 | 1820 |
| 2024-06-17 | 5.49 | $5.51 | — |
| 2024-06-14 | 5.49 | $5.51 | — |
| 2024-06-13 | 5.48 | $5.51 | — |
| 2024-06-12 | 5.48 | $5.51 | 700 |
| 2024-06-11 | 5.47 | $5.40 | — |
| 2024-06-10 | 5.49 | $5.40 | 8500 |
| 2024-06-07 | 5.51 | $5.46 | — |
| 2024-06-06 | 5.52 | $5.46 | — |
| 2024-06-05 | 5.53 | $5.46 | 700 |
| 2024-06-04 | 5.54 | $5.47 | 100 |
| 2024-06-03 | 5.56 | $5.44 | — |
| 2024-05-31 | 5.58 | $5.44 | 1500 |
| 2024-05-30 | 5.60 | $5.40 | — |
| 2024-05-29 | 5.64 | $5.40 | 700 |
| 2024-05-28 | 5.68 | $5.47 | 221 |
| 2024-05-24 | 5.72 | $5.77 | 100 |
| 2024-05-23 | 5.69 | $5.77 | — |
| 2024-05-22 | 5.66 | $5.77 | 207 |
| 2024-05-21 | 5.63 | $5.75 | 101 |
| 2024-05-20 | 5.59 | $5.79 | — |
| 2024-05-17 | 5.54 | $5.79 | 2649 |
| 2024-05-16 | 5.48 | $5.31 | 3400 |
| 2024-05-15 | 5.51 | $5.72 | 7400 |
| 2024-05-14 | 5.47 | $5.61 | 801 |
| 2024-05-13 | 5.43 | $5.47 | — |
| 2024-05-10 | 5.42 | $5.47 | — |
| 2024-05-09 | 5.41 | $5.47 | — |
| 2024-05-08 | 5.39 | $5.47 | 1700 |
| 2024-05-07 | 5.38 | $5.50 | — |
| 2024-05-06 | 5.35 | $5.50 | 107 |
| 2024-05-03 | 5.32 | $5.32 | — |
| 2024-05-02 | 5.32 | $5.32 | — |
| 2024-05-01 | 5.33 | $5.32 | 224 |
| 2024-04-30 | 5.33 | $5.34 | — |
| 2024-04-29 | 5.33 | $5.34 | 530 |
| 2024-04-26 | 5.33 | $5.36 | — |
| 2024-04-25 | 5.33 | $5.36 | — |
| 2024-04-24 | 5.33 | $5.36 | 504 |
| 2024-04-23 | 5.32 | $5.29 | — |
| 2024-04-22 | 5.34 | $5.29 | — |
| 2024-04-19 | 5.35 | $5.29 | 400 |
| 2024-04-18 | 5.37 | $5.28 | 8200 |
| 2024-04-17 | 5.39 | $5.31 | — |
| 2024-04-16 | 5.40 | $5.31 | — |
| 2024-04-15 | 5.42 | $5.31 | 100 |
| 2024-04-12 | 5.45 | $5.31 | 521 |
| 2024-04-11 | 5.48 | $5.35 | — |
| 2024-04-10 | 5.50 | $5.35 | — |
| 2024-04-09 | 5.53 | $5.35 | — |
| 2024-04-08 | 5.56 | $5.35 | 5000 |
| 2024-04-05 | 5.59 | $5.43 | — |
| 2024-04-04 | 5.62 | $5.43 | 3000 |
| 2024-04-03 | 5.65 | $5.38 | 1100 |
| 2024-04-02 | 5.69 | $5.47 | 100 |
| 2024-04-01 | 5.72 | $5.68 | — |
| 2024-03-28 | 5.70 | $5.68 | — |
| 2024-03-27 | 5.69 | $5.68 | 4241 |
| 2024-03-26 | 5.67 | $5.68 | 245 |
| 2024-03-25 | 5.65 | $5.60 | 1500 |
| 2024-03-22 | 5.64 | $5.75 | 100 |
| 2024-03-21 | 5.60 | $5.78 | 4232 |
| 2024-03-20 | 5.54 | $5.83 | 5600 |
| 2024-03-19 | 5.46 | $5.61 | 200 |
| 2024-03-18 | 5.41 | $5.63 | 341 |
| 2024-03-15 | 5.35 | $5.55 | — |
| 2024-03-14 | 5.30 | $5.55 | — |
| 2024-03-13 | 5.24 | $5.55 | 2514 |
| 2024-03-12 | 5.17 | $5.48 | 3000 |
| 2024-03-11 | 5.10 | $5.34 | — |
| 2024-03-08 | 5.06 | $5.34 | 17230 |
| 2024-03-07 | 5.00 | $5.05 | — |
| 2024-03-06 | 5.00 | $5.05 | — |
| 2024-03-05 | 5.00 | $5.05 | 1500 |
| 2024-03-04 | 4.99 | $5.06 | 9300 |
| 2024-03-01 | 4.99 | $5.02 | — |
| 2024-02-29 | 4.99 | $5.02 | 5900 |
| 2024-02-28 | 4.99 | $5.02 | 122 |
| 2024-02-27 | 5.00 | $5.05 | — |
| 2024-02-26 | 5.00 | $5.05 | 97704 |
| 2024-02-23 | 5.00 | $4.74 | 1000 |
| 2024-02-22 | 5.07 | $4.99 | — |
| 2024-02-21 | 5.09 | $4.99 | 510 |
| 2024-02-20 | 5.12 | $5.05 | 531 |
| 2024-02-16 | 5.14 | $5.19 | — |
| 2024-02-15 | 5.14 | $5.19 | 300 |
| 2024-02-14 | 5.14 | $5.08 | 850 |
| 2024-02-13 | 5.16 | $5.08 | 2500 |
| 2024-02-12 | 5.18 | $5.15 | 4000 |
| 2024-02-09 | 5.19 | $5.10 | 2000 |
| 2024-02-08 | 5.22 | $5.14 | 4000 |
| 2024-02-07 | 5.24 | $5.16 | 1200 |
| 2024-02-06 | 5.26 | $5.13 | 500 |
| 2024-02-05 | 5.29 | $5.21 | 775 |
| 2024-02-02 | 5.31 | $5.21 | 2610 |
| 2024-02-01 | 5.33 | $5.29 | 737 |
| 2024-01-31 | 5.33 | $5.29 | 718 |
| 2024-01-30 | 5.34 | $5.29 | 709 |
| 2024-01-29 | 5.35 | $5.29 | 2010 |
| 2024-01-26 | 5.36 | $5.29 | 700 |
| 2024-01-25 | 5.37 | $5.29 | 650 |
| 2024-01-24 | 5.39 | $5.29 | 625 |
| 2024-01-23 | 5.40 | $5.29 | 612 |
| 2024-01-22 | 5.42 | $5.29 | 1300 |
| 2024-01-19 | 5.44 | $5.30 | 100 |
| 2024-01-18 | 5.47 | $5.24 | 8025 |
| 2024-01-17 | 5.50 | $5.46 | 600 |
| 2024-01-16 | 5.50 | $5.46 | 3950 |
| 2024-01-12 | 5.50 | $5.46 | 1900 |
| 2024-01-11 | 5.49 | $5.41 | 7300 |
| 2024-01-10 | 5.49 | $5.41 | 4000 |
| 2024-01-09 | 5.50 | $5.41 | 2350 |
| 2024-01-08 | 5.50 | $5.41 | 5626 |
| 2024-01-05 | 5.50 | $5.34 | 1525 |
| 2024-01-04 | 5.52 | $5.34 | 1300 |
| 2024-01-03 | 5.53 | $5.32 | 16107 |
| 2024-01-02 | 5.56 | $5.40 | 4600 |
| 2023-12-29 | 5.57 | $5.49 | 2500 |
| 2023-12-28 | 5.56 | $5.55 | 700 |
| 2023-12-27 | 5.54 | $5.55 | 3005 |
| 2023-12-26 | 5.51 | $5.39 | 1050 |
| 2023-12-22 | 5.50 | $5.39 | 1400 |
| 2023-12-21 | 5.50 | $5.39 | 2129 |
| 2023-12-20 | 5.50 | $5.48 | 1200 |
| 2023-12-19 | 5.47 | $5.48 | 2900 |
| 2023-12-18 | 5.44 | $5.48 | 3350 |
| 2023-12-15 | 5.40 | $5.48 | 6147 |
| 2023-12-14 | 5.35 | $5.47 | 4000 |
| 2023-12-13 | 5.30 | $5.22 | 2300 |
| 2023-12-12 | 5.28 | $5.22 | 2239 |
| 2023-12-11 | 5.27 | $5.23 | 5002 |
| 2023-12-08 | 5.25 | $5.34 | 3575 |
| 2023-12-07 | 5.20 | $5.34 | 2700 |
| 2023-12-06 | 5.14 | $5.19 | 611 |
| 2023-12-05 | 5.11 | $5.19 | 3800 |
| 2023-12-04 | 5.07 | $5.19 | 3401 |
| 2023-12-01 | 5.01 | $5.14 | 82600 |
| 2023-11-30 | 4.96 | $5.12 | 26247 |
| 2023-11-29 | 4.91 | $5.14 | 90600 |
| 2023-11-28 | 4.84 | $5.10 | 5400 |
| 2023-11-27 | 4.77 | $5.05 | 2900 |
| 2023-11-24 | 4.69 | $4.96 | 611 |
| 2023-11-22 | 4.62 | $4.75 | 1100 |
| 2023-11-21 | 4.59 | $4.73 | 1100 |
| 2023-11-20 | 4.55 | $4.73 | 18303 |
| 2023-11-17 | 4.50 | $4.67 | 18100 |
| 2023-11-16 | 4.46 | $4.67 | 3200 |
| 2023-11-15 | 4.42 | $4.72 | 108100 |
| 2023-11-14 | 4.35 | $4.68 | 191625 |
| 2023-11-13 | 4.29 | $4.33 | 500 |
| 2023-11-10 | 4.29 | $4.33 | 750 |
| 2023-11-09 | 4.28 | $4.33 | 2700 |
| 2023-11-08 | 4.28 | $4.40 | 1000 |
| 2023-11-07 | 4.27 | $4.40 | 1102 |
| 2023-11-06 | 4.25 | $4.45 | 600 |
| 2023-11-03 | 4.22 | $4.45 | 3843 |
| 2023-11-02 | 4.18 | $4.10 | 2000 |
| 2023-11-01 | 4.22 | $4.10 | 1800 |
| 2023-10-31 | 4.26 | $4.10 | 6026 |
| 2023-10-30 | 4.30 | $4.14 | 1100 |
| 2023-10-27 | 4.35 | $4.17 | 212 |
| 2023-10-26 | 4.40 | $4.35 | 1700 |
| 2023-10-25 | 4.41 | $4.35 | 1400 |
| 2023-10-24 | 4.44 | $4.48 | 1650 |
| 2023-10-23 | 4.43 | $4.48 | 1625 |
| 2023-10-20 | 4.43 | $4.48 | 300 |
| 2023-10-19 | 4.43 | $4.46 | 1000 |
| 2023-10-18 | 4.43 | $4.46 | 1200 |
| 2023-10-17 | 4.44 | $4.51 | 5602 |
| 2023-10-16 | 4.43 | $4.53 | 1600 |
| 2023-10-13 | 4.42 | $4.53 | 950 |
| 2023-10-12 | 4.41 | $4.53 | 625 |
| 2023-10-11 | 4.39 | $4.53 | 3000 |
| 2023-10-10 | 4.38 | $4.46 | 300 |
| 2023-10-09 | 4.37 | $4.46 | 550 |
| 2023-10-06 | 4.37 | $4.46 | 675 |
| 2023-10-05 | 4.37 | $4.46 | 1122 |
| 2023-10-04 | 4.37 | $4.35 | 800 |
| 2023-10-03 | 4.39 | $4.35 | 600 |
| 2023-10-02 | 4.42 | $4.35 | 900 |
| 2023-09-29 | 4.46 | $4.50 | 1601 |
| 2023-09-28 | 4.47 | $4.51 | 904 |
| 2023-09-27 | 4.47 | $4.54 | 1300 |
| 2023-09-26 | 4.48 | $4.54 | 2000 |
| 2023-09-25 | 4.49 | $4.54 | 2200 |
| 2023-09-22 | 4.49 | $4.54 | 5594 |
| 2023-09-21 | 4.51 | $4.53 | 7000 |
| 2023-09-20 | 4.52 | $4.62 | 103 |
| 2023-09-19 | 4.52 | $4.67 | 4500 |
| 2023-09-18 | 4.51 | $4.65 | 3700 |
| 2023-09-15 | 4.51 | $4.65 | 5000 |
| 2023-09-14 | 4.51 | $4.50 | 1500 |
| 2023-09-13 | 4.53 | $4.50 | 709 |
| 2023-09-12 | 4.57 | $4.56 | 11441 |
| 2023-09-11 | 4.60 | $4.58 | 1800 |
| 2023-09-08 | 4.63 | $4.58 | 1950 |
| 2023-09-07 | 4.66 | $4.58 | 209 |
| 2023-09-06 | 4.71 | $4.65 | 2100 |
| 2023-09-05 | 4.74 | $4.65 | 2101 |
| 2023-09-01 | 4.79 | $4.82 | — |
| 2023-08-31 | 4.81 | $4.82 | — |
| 2023-08-30 | 4.83 | $4.82 | — |
| 2023-08-29 | 4.85 | $4.82 | 2915 |
| 2023-08-28 | 4.88 | $4.81 | 3041 |
| 2023-08-25 | 4.92 | $4.77 | 2230 |
| 2023-08-24 | 4.98 | $4.74 | 3200 |
| 2023-08-23 | 5.05 | $4.78 | 4600 |
| 2023-08-22 | 5.12 | $4.82 | 12330 |
| 2023-08-21 | 5.20 | $5.05 | — |
| 2023-08-18 | 5.24 | $5.05 | — |
| 2023-08-17 | 5.30 | $5.05 | 1618 |
| 2023-08-16 | 5.36 | $5.16 | — |
| 2023-08-15 | 5.40 | $5.16 | 2635 |
| 2023-08-14 | 5.46 | $5.51 | — |
| 2023-08-11 | 5.45 | $5.51 | — |
| 2023-08-10 | 5.43 | $5.51 | 1000 |
| 2023-08-09 | 5.42 | $5.47 | 14200 |
| 2023-08-08 | 5.41 | $5.32 | 100 |
| 2023-08-07 | 5.44 | $5.40 | 900 |
| 2023-08-04 | 5.45 | $5.37 | 9300 |
| 2023-08-03 | 5.46 | $5.24 | 14323 |
| 2023-08-02 | 5.51 | $5.30 | 700 |
| 2023-08-01 | 5.56 | $5.35 | 3900 |
| 2023-07-31 | 5.60 | $5.47 | 3300 |
| 2023-07-28 | 5.62 | $5.48 | 131 |
| 2023-07-27 | 5.64 | $5.56 | 1229 |
| 2023-07-26 | 5.64 | $5.60 | — |
| 2023-07-25 | 5.64 | $5.60 | 1400 |
| 2023-07-24 | 5.64 | $5.61 | 328 |
| 2023-07-21 | 5.64 | $5.56 | 2306 |
| 2023-07-20 | 5.65 | $5.59 | 1900 |
| 2023-07-19 | 5.65 | $5.72 | — |
| 2023-07-18 | 5.62 | $5.72 | 311 |
| 2023-07-17 | 5.58 | $5.74 | 2622 |
| 2023-07-14 | 5.54 | $5.68 | 200 |
| 2023-07-13 | 5.50 | $5.77 | 72500 |
| 2023-07-12 | 5.44 | $5.65 | 35800 |
| 2023-07-11 | 5.39 | $5.48 | 300 |
| 2023-07-10 | 5.37 | $5.30 | 500 |
| 2023-07-07 | 5.38 | $5.30 | 300 |
| 2023-07-06 | 5.39 | $5.30 | 1600 |
| 2023-07-05 | 5.41 | $5.30 | 5300 |
| 2023-07-03 | 5.43 | $5.39 | 200 |
| 2023-06-30 | 5.44 | $5.39 | 1300 |
| 2023-06-29 | 5.44 | $5.31 | 200 |
| 2023-06-28 | 5.46 | $5.35 | 150 |
| 2023-06-27 | 5.48 | $5.35 | 100 |
| 2023-06-26 | 5.50 | $5.35 | 12550 |
| 2023-06-23 | 5.52 | $5.35 | 12102 |
| 2023-06-22 | 5.54 | $5.49 | 18775 |
| 2023-06-21 | 5.54 | $5.49 | 16200 |
| 2023-06-20 | 5.53 | $5.44 | 700 |
| 2023-06-16 | 5.54 | $5.50 | 202 |
| 2023-06-15 | 5.53 | $5.49 | 6508 |
| 2023-06-14 | 5.52 | $5.56 | 8130 |
| 2023-06-13 | 5.50 | $5.58 | 74942 |
| 2023-06-12 | 5.47 | $5.45 | 21887 |
| 2023-06-09 | 5.45 | $5.45 | 25000 |
| 2023-06-08 | 5.44 | $5.45 | 28706 |
| 2023-06-07 | 5.42 | $5.41 | 30800 |
| 2023-06-06 | 5.41 | $5.42 | 87100 |
| 2023-06-05 | 5.39 | $5.38 | 300 |
| 2023-06-02 | 5.38 | $5.32 | — |
| 2023-06-01 | 5.38 | $5.32 | 502 |
| 2023-05-31 | 5.37 | $5.28 | — |
| 2023-05-30 | 5.38 | $5.28 | — |
| 2023-05-26 | 5.38 | $5.28 | — |
| 2023-05-25 | 5.38 | $5.28 | 100 |
| 2023-05-24 | 5.38 | $5.28 | 105 |
| 2023-05-23 | 5.38 | $5.33 | 2900 |
| 2023-05-22 | 5.37 | $5.37 | — |
| 2023-05-19 | 5.35 | $5.37 | 105 |
| 2023-05-18 | 5.32 | $5.37 | 505 |
| 2023-05-17 | 5.29 | $5.39 | 9701 |
| 2023-05-16 | 5.25 | $5.39 | 1200 |
| 2023-05-15 | 5.19 | $5.36 | — |
| 2023-05-12 | 5.14 | $5.36 | — |
| 2023-05-11 | 5.08 | $5.36 | — |
| 2023-05-10 | 5.00 | $5.36 | 1201 |
| 2023-05-09 | 4.91 | $5.07 | 625 |
| 2023-05-08 | 4.87 | $5.05 | 33226 |
| 2023-05-05 | 4.83 | $5.06 | 83200 |
| 2023-05-04 | 4.78 | $4.76 | — |
| 2023-05-03 | 4.78 | $4.76 | 301 |
| 2023-05-02 | 4.78 | $4.71 | 5010 |
| 2023-05-01 | 4.80 | $4.75 | — |
| 2023-04-28 | 4.80 | $4.75 | 1100 |
| 2023-04-27 | 4.81 | $4.77 | 513 |
| 2023-04-26 | 4.81 | $4.77 | 333 |
| 2023-04-25 | 4.82 | $4.81 | — |
| 2023-04-24 | 4.81 | $4.81 | 1500 |
| 2023-04-21 | 4.81 | $4.82 | — |
| 2023-04-20 | 4.80 | $4.82 | — |
| 2023-04-19 | 4.79 | $4.82 | — |
| 2023-04-18 | 4.78 | $4.82 | 420 |
| 2023-04-17 | 4.77 | $4.86 | 1125 |
| 2023-04-14 | 4.75 | $4.88 | 500 |
| 2023-04-13 | 4.72 | $4.77 | — |
| 2023-04-12 | 4.70 | $4.77 | — |
| 2023-04-11 | 4.69 | $4.77 | — |
| 2023-04-10 | 4.67 | $4.77 | 2120 |
| 2023-04-06 | 4.65 | $4.80 | 7300 |
| 2023-04-05 | 4.62 | $4.75 | 900 |
| 2023-04-04 | 4.59 | $4.81 | 100 |
| 2023-04-03 | 4.55 | $4.79 | 1100 |
| 2023-03-31 | 4.51 | $4.67 | 2700 |
| 2023-03-30 | 4.49 | $4.65 | 600 |
| 2023-03-29 | 4.47 | $4.55 | — |
| 2023-03-28 | 4.46 | $4.55 | — |
| 2023-03-27 | 4.46 | $4.55 | 100 |
| 2023-03-24 | 4.45 | $4.41 | — |
| 2023-03-23 | 4.48 | $4.41 | 1200 |
| 2023-03-22 | 4.51 | $4.50 | 320 |
| 2023-03-21 | 4.52 | $4.53 | 100 |
| 2023-03-20 | 4.54 | $4.46 | 1300 |
| 2023-03-17 | 4.57 | $4.46 | 303 |
| 2023-03-16 | 4.61 | $4.53 | 2040 |
| 2023-03-15 | 4.64 | $4.49 | 3230 |
| 2023-03-14 | 4.68 | $4.66 | 1000 |
| 2023-03-13 | 4.69 | $4.63 | 100 |
| 2023-03-10 | 4.72 | $4.65 | 800 |
| 2023-03-09 | 4.74 | $4.65 | 2200 |
| 2023-03-08 | 4.77 | $4.72 | — |
| 2023-03-07 | 4.79 | $4.72 | 1611 |
| 2023-03-06 | 4.81 | $4.73 | 444 |
| 2023-03-03 | 4.83 | $4.74 | — |
| 2023-03-02 | 4.86 | $4.74 | 2921 |
| 2023-03-01 | 4.89 | $4.75 | 305 |
| 2023-02-28 | 4.92 | $4.83 | 26000 |
| 2023-02-27 | 4.94 | $4.83 | 500 |
| 2023-02-24 | 4.97 | $4.86 | 620 |
| 2023-02-23 | 4.99 | $4.88 | 735 |
| 2023-02-22 | 5.01 | $5.03 | — |
| 2023-02-21 | 5.01 | $5.03 | 700 |
| 2023-02-17 | 5.00 | $5.03 | 200 |
| 2023-02-16 | 4.99 | $4.96 | 335 |
| 2023-02-15 | 4.99 | $4.99 | — |
| 2023-02-14 | 4.99 | $4.99 | 200 |
| 2023-02-13 | 4.99 | $4.96 | — |
| 2023-02-10 | 4.99 | $4.96 | 200 |
| 2023-02-09 | 5.00 | $5.00 | — |
| 2023-02-08 | 4.99 | $5.00 | — |
| 2023-02-07 | 4.99 | $5.00 | — |
| 2023-02-06 | 4.98 | $5.00 | 100 |
| 2023-02-03 | 4.98 | $5.02 | 200 |
| 2023-02-02 | 4.96 | $4.96 | — |
| 2023-02-01 | 4.96 | $4.96 | 200 |
| 2023-01-31 | 4.96 | $5.00 | 102705 |
| 2023-01-30 | 4.95 | $5.00 | — |
| 2023-01-27 | 4.94 | $5.00 | 3400 |
| 2023-01-26 | 4.92 | $4.95 | 1500 |
| 2023-01-25 | 4.92 | $4.90 | 1210 |
| 2023-01-24 | 4.92 | $4.92 | — |
| 2023-01-23 | 4.92 | $4.92 | 700 |
| 2023-01-20 | 4.92 | $4.92 | 1500 |
| 2023-01-19 | 4.92 | $4.95 | — |
| 2023-01-18 | 4.92 | $4.95 | 1203 |
| 2023-01-17 | 4.91 | $5.06 | 1012 |
| 2023-01-13 | 4.88 | $5.00 | 4200 |
| 2023-01-12 | 4.86 | $5.03 | 2000 |
| 2023-01-11 | 4.82 | $4.90 | 9000 |
| 2023-01-10 | 4.81 | $4.88 | 200 |
| 2023-01-09 | 4.80 | $4.86 | — |
| 2023-01-06 | 4.80 | $4.86 | 1700 |
| 2023-01-05 | 4.79 | $4.81 | — |
| 2023-01-04 | 4.80 | $4.81 | 1600 |
| 2023-01-03 | 4.80 | $4.82 | — |
| 2022-12-30 | 4.81 | $4.82 | — |
| 2022-12-29 | 4.81 | $4.82 | — |
| 2022-12-28 | 4.82 | $4.85 | 348 |
| 2022-12-27 | 4.82 | $4.84 | — |
| 2022-12-23 | 4.83 | $4.84 | 200 |
| 2022-12-22 | 4.83 | $4.82 | — |
| 2022-12-21 | 4.85 | $4.82 | — |
| 2022-12-20 | 4.86 | $4.82 | 4001 |
| 2022-12-19 | 4.88 | $4.83 | — |
| 2022-12-16 | 4.90 | $4.83 | 2219 |
| 2022-12-15 | 4.92 | $4.85 | 1000 |
| 2022-12-14 | 4.95 | $4.94 | — |
| 2022-12-13 | 4.95 | $4.94 | 6010 |
| 2022-12-12 | 4.96 | $4.90 | — |
| 2022-12-09 | 4.98 | $4.90 | 14804 |
| 2022-12-08 | 5.01 | $4.91 | 1000 |
| 2022-12-07 | 5.03 | $5.05 | — |
| 2022-12-06 | 5.03 | $5.05 | — |
| 2022-12-05 | 5.03 | $5.05 | — |
| 2022-12-02 | 5.03 | $5.05 | — |
| 2022-12-01 | 5.03 | $5.05 | 500 |
| 2022-11-30 | 5.03 | $5.01 | 200 |
| 2022-11-29 | 5.04 | $5.00 | — |
| 2022-11-28 | 5.05 | $5.00 | 600 |
| 2022-11-25 | 5.07 | $5.07 | 1100 |
| 2022-11-23 | 5.07 | $5.02 | 200 |
| 2022-11-22 | 5.09 | $4.99 | 300 |
| 2022-11-21 | 5.11 | $4.93 | 100 |
| 2022-11-18 | 5.15 | $4.93 | 1100 |
| 2022-11-17 | 5.19 | $4.99 | 1200 |
| 2022-11-16 | 5.23 | $5.07 | 4200 |
| 2022-11-15 | 5.26 | $5.11 | 200 |
| 2022-11-14 | 5.29 | $5.41 | — |
| 2022-11-11 | 5.26 | $5.41 | 100 |
| 2022-11-10 | 5.22 | $5.42 | 1837 |
| 2022-11-09 | 5.17 | $5.25 | 106 |
| 2022-11-08 | 5.15 | $5.29 | 6300 |
| 2022-11-07 | 5.12 | $5.19 | 1800 |
| 2022-11-04 | 5.10 | $5.12 | 1000 |
| 2022-11-03 | 5.10 | $5.15 | — |
| 2022-11-02 | 5.09 | $5.15 | 300 |
| 2022-11-01 | 5.08 | $5.15 | — |
| 2022-10-31 | 5.07 | $5.15 | 100 |
| 2022-10-28 | 5.05 | $5.15 | 600 |
| 2022-10-27 | 5.03 | $5.16 | — |
| 2022-10-26 | 5.01 | $5.16 | 2026 |
| 2022-10-25 | 4.99 | $5.13 | 200 |
| 2022-10-24 | 4.96 | $5.09 | — |
| 2022-10-21 | 4.95 | $5.09 | 400 |
| 2022-10-20 | 4.93 | $5.14 | — |
| 2022-10-19 | 4.89 | $5.14 | — |
| 2022-10-18 | 4.86 | $5.14 | 200 |
| 2022-10-17 | 4.81 | $4.92 | — |
| 2022-10-14 | 4.81 | $4.92 | 400 |
| 2022-10-13 | 4.81 | $4.87 | — |
| 2022-10-12 | 4.82 | $4.87 | 200 |
| 2022-10-11 | 4.83 | $4.91 | — |
| 2022-10-10 | 4.84 | $4.91 | — |
| 2022-10-07 | 4.85 | $4.91 | — |
| 2022-10-06 | 4.86 | $4.91 | 616 |
| 2022-10-05 | 4.87 | $4.91 | 5401 |
| 2022-10-04 | 4.89 | $5.01 | 11400 |
| 2022-10-03 | 4.90 | $4.85 | — |
| 2022-09-30 | 4.93 | $4.85 | — |
| 2022-09-29 | 4.98 | $4.85 | — |
| 2022-09-28 | 5.04 | $4.85 | — |
| 2022-09-27 | 5.10 | $4.85 | — |
| 2022-09-26 | 5.18 | $4.85 | 3100 |
| 2022-09-23 | 5.26 | $5.00 | 4200 |
| 2022-09-22 | 5.34 | $5.17 | 1010 |
| 2022-09-21 | 5.39 | $5.30 | 2100 |
| 2022-09-20 | 5.42 | $5.24 | 400 |
| 2022-09-19 | 5.47 | $5.30 | 20100 |
| 2022-09-16 | 5.51 | $5.34 | 1329 |
| 2022-09-15 | 5.56 | $5.55 | — |
| 2022-09-14 | 5.56 | $5.55 | — |
| 2022-09-13 | 5.57 | $5.55 | — |
| 2022-09-12 | 5.58 | $5.55 | 6403 |
| 2022-09-09 | 5.59 | $5.58 | — |
| 2022-09-08 | 5.60 | $5.58 | — |
| 2022-09-07 | 5.61 | $5.58 | — |
| 2022-09-06 | 5.62 | $5.58 | — |
| 2022-09-02 | 5.63 | $5.58 | — |
| 2022-09-01 | 5.64 | $5.58 | — |
| 2022-08-31 | 5.66 | $5.58 | — |
| 2022-08-30 | 5.68 | $5.58 | — |
| 2022-08-29 | 5.70 | $5.58 | — |
| 2022-08-26 | 5.73 | $5.58 | — |
| 2022-08-25 | 5.76 | $5.58 | — |
| 2022-08-24 | 5.80 | $5.58 | 1000 |
| 2022-08-23 | 5.84 | $5.75 | — |
| 2022-08-22 | 5.85 | $5.75 | — |
| 2022-08-19 | 5.86 | $5.75 | — |
| 2022-08-18 | 5.88 | $5.75 | 400 |
| 2022-08-17 | 5.89 | $5.82 | — |
| 2022-08-16 | 5.90 | $5.82 | 404 |
| 2022-08-15 | 5.90 | $5.81 | 1000 |
| 2022-08-12 | 5.91 | $5.83 | 100 |
| 2022-08-11 | 5.91 | $5.83 | 600 |
| 2022-08-10 | 5.91 | $5.95 | — |
| 2022-08-09 | 5.88 | $5.95 | — |
| 2022-08-08 | 5.85 | $5.95 | 1200 |
| 2022-08-05 | 5.82 | $5.91 | 100 |
| 2022-08-04 | 5.79 | $5.84 | — |
| 2022-08-03 | 5.76 | $5.84 | 200 |
| 2022-08-02 | 5.74 | $5.83 | 3700 |
| 2022-08-01 | 5.71 | $5.63 | 3000 |
| 2022-07-29 | 5.71 | $5.86 | 3500 |
| 2022-07-28 | 5.67 | $5.82 | 200 |
| 2022-07-27 | 5.63 | $5.80 | — |
| 2022-07-26 | 5.58 | $5.80 | 2716 |
| 2022-07-25 | 5.53 | $5.76 | 700 |
| 2022-07-22 | 5.48 | $5.57 | — |
| 2022-07-21 | 5.46 | $5.57 | — |
| 2022-07-20 | 5.44 | $5.57 | 18000 |
| 2022-07-19 | 5.41 | $5.58 | 215 |
| 2022-07-18 | 5.38 | $5.50 | 2007 |
| 2022-07-15 | 5.36 | $5.36 | — |
| 2022-07-14 | 5.37 | $5.36 | 300 |
| 2022-07-13 | 5.37 | $5.46 | 1017 |
| 2022-07-12 | 5.36 | $5.48 | 4900 |
| 2022-07-11 | 5.34 | $5.40 | — |
| 2022-07-08 | 5.34 | $5.40 | — |
| 2022-07-07 | 5.34 | $5.40 | — |
| 2022-07-06 | 5.33 | $5.40 | 100 |
| 2022-07-05 | 5.33 | $5.34 | 110 |
| 2022-07-01 | 5.34 | $5.18 | 2012 |
| 2022-06-30 | 5.38 | $5.42 | — |
| 2022-06-29 | 5.38 | $5.42 | — |
| 2022-06-28 | 5.38 | $5.42 | 1310 |
| 2022-06-27 | 5.38 | $5.35 | — |
| 2022-06-24 | 5.40 | $5.35 | 200 |
| 2022-06-23 | 5.42 | $5.41 | — |
| 2022-06-22 | 5.43 | $5.41 | — |
| 2022-06-21 | 5.45 | $5.41 | 301 |
| 2022-06-17 | 5.47 | $5.21 | 2640 |
| 2022-06-16 | 5.53 | $5.31 | 1239 |
| 2022-06-15 | 5.58 | $5.43 | 1100 |
| 2022-06-14 | 5.62 | $5.67 | 1400 |
| 2022-06-13 | 5.61 | $5.67 | — |
| 2022-06-10 | 5.60 | $5.67 | — |
| 2022-06-09 | 5.59 | $5.67 | — |
| 2022-06-08 | 5.58 | $5.67 | — |
| 2022-06-07 | 5.56 | $5.67 | — |
| 2022-06-06 | 5.54 | $5.67 | 100 |
| 2022-06-03 | 5.52 | $5.64 | — |
| 2022-06-02 | 5.51 | $5.64 | — |
| 2022-06-01 | 5.49 | $5.64 | 100 |
| 2022-05-31 | 5.47 | $5.70 | 1300 |
| 2022-05-27 | 5.44 | $5.56 | — |
| 2022-05-26 | 5.42 | $5.56 | — |
| 2022-05-25 | 5.41 | $5.56 | 400 |
| 2022-05-24 | 5.40 | $5.50 | 700 |
| 2022-05-23 | 5.40 | $5.50 | 2100 |
| 2022-05-20 | 5.40 | $5.50 | 500 |
| 2022-05-19 | 5.40 | $5.52 | — |
| 2022-05-18 | 5.40 | $5.52 | — |
| 2022-05-17 | 5.40 | $5.52 | 13800 |
| 2022-05-16 | 5.40 | $5.40 | 1000 |
| 2022-05-13 | 5.43 | $5.57 | 1000 |
| 2022-05-12 | 5.42 | $5.27 | 2230 |
| 2022-05-11 | 5.48 | $5.34 | 1139 |
| 2022-05-10 | 5.54 | $5.40 | — |
| 2022-05-09 | 5.60 | $5.40 | 1530 |
| 2022-05-06 | 5.66 | $5.54 | 2745 |
| 2022-05-05 | 5.71 | $5.53 | — |
| 2022-05-04 | 5.77 | $5.53 | — |
| 2022-05-03 | 5.84 | $5.53 | 1000 |
| 2022-05-02 | 5.92 | $5.56 | 4135 |
| 2022-04-29 | 6.00 | $5.68 | 300 |
| 2022-04-28 | 6.08 | $5.80 | 100 |
| 2022-04-27 | 6.14 | $5.83 | 200 |
| 2022-04-26 | 6.21 | $6.09 | 1050 |
| 2022-04-25 | 6.24 | $6.09 | 1525 |
| 2022-04-22 | 6.27 | $6.09 | 1201 |
| 2022-04-21 | 6.30 | $6.25 | 1762 |
| 2022-04-20 | 6.30 | $6.25 | 1881 |
| 2022-04-19 | 6.31 | $6.25 | 3203 |
| 2022-04-18 | 6.31 | $6.27 | 2000 |
| 2022-04-14 | 6.31 | $6.33 | 2025 |
| 2022-04-13 | 6.30 | $6.23 | — |
| 2022-04-12 | 6.30 | $6.23 | 200 |
| 2022-04-11 | 6.31 | $6.24 | 221 |
| 2022-04-08 | 6.32 | $6.26 | 2000 |
| 2022-04-07 | 6.32 | $6.33 | — |
| 2022-04-06 | 6.30 | $6.33 | 700 |
| 2022-04-05 | 6.28 | $6.32 | 1400 |
| 2022-04-04 | 6.27 | $6.18 | 1300 |
| 2022-04-01 | 6.27 | $6.21 | 1024 |
| 2022-03-31 | 6.28 | $6.29 | 2200 |
| 2022-03-30 | 6.26 | $6.26 | — |
| 2022-03-29 | 6.25 | $6.26 | — |
| 2022-03-28 | 6.24 | $6.26 | — |
| 2022-03-25 | 6.22 | $6.26 | 200 |
| 2022-03-24 | 6.20 | $6.21 | — |
| 2022-03-23 | 6.18 | $6.21 | — |
| 2022-03-22 | 6.17 | $6.21 | — |
| 2022-03-21 | 6.15 | $6.21 | — |
| 2022-03-18 | 6.12 | $6.21 | — |
| 2022-03-17 | 6.10 | $6.21 | 200 |
| 2022-03-16 | 6.07 | $6.13 | 706 |
| 2022-03-15 | 6.04 | $6.08 | 1121 |
| 2022-03-14 | 6.03 | $6.07 | 120 |
| 2022-03-11 | 6.02 | $6.10 | 801 |
| 2022-03-10 | 5.99 | $5.86 | — |
| 2022-03-09 | 6.01 | $5.86 | — |
| 2022-03-08 | 6.04 | $5.86 | 6100 |
| 2022-03-07 | 6.07 | $5.98 | 301 |
| 2022-03-04 | 6.08 | $6.09 | — |
| 2022-03-03 | 6.07 | $6.09 | 10100 |
| 2022-03-02 | 6.05 | $6.14 | 301 |
| 2022-03-01 | 6.02 | $5.99 | — |
| 2022-02-28 | 6.02 | $5.99 | 600 |
| 2022-02-25 | 6.01 | $6.01 | 220 |
| 2022-02-24 | 6.00 | $5.88 | 600 |
| 2022-02-23 | 6.02 | $5.94 | — |
| 2022-02-22 | 6.02 | $5.94 | 200 |
| 2022-02-18 | 6.03 | $5.94 | 400 |
| 2022-02-17 | 6.03 | $6.06 | 400 |
| 2022-02-16 | 6.01 | $5.99 | 323 |
| 2022-02-15 | 6.00 | $6.06 | 1021 |
| 2022-02-14 | 5.97 | $6.02 | 500 |
| 2022-02-11 | 5.95 | $6.11 | 622 |
| 2022-02-10 | 5.90 | $6.10 | 800 |
| 2022-02-09 | 5.85 | $6.07 | 820 |
| 2022-02-08 | 5.80 | $5.96 | 400 |
| 2022-02-07 | 5.76 | $5.98 | 1100 |
| 2022-02-04 | 5.70 | $5.79 | — |
| 2022-02-03 | 5.68 | $5.79 | 501 |
| 2022-02-02 | 5.66 | $5.68 | — |
| 2022-02-01 | 5.65 | $5.68 | — |
| 2022-01-31 | 5.65 | $5.66 | 5800 |
| 2022-01-28 | 5.65 | $5.52 | 9321 |
| 2022-01-27 | 5.67 | $5.57 | 5600 |
| 2022-01-26 | 5.69 | $5.58 | 2110 |
| 2022-01-25 | 5.71 | $5.57 | — |
| 2022-01-24 | 5.74 | $5.57 | 6901 |
| 2022-01-21 | 5.77 | $5.72 | 620 |
| 2022-01-20 | 5.78 | $5.78 | — |
| 2022-01-19 | 5.77 | $5.78 | 238 |
| 2022-01-18 | 5.76 | $5.71 | 745 |
| 2022-01-14 | 5.76 | $5.77 | — |
| 2022-01-13 | 5.75 | $5.77 | 304 |
| 2022-01-12 | 5.74 | $5.79 | 600 |
| 2022-01-11 | 5.72 | $5.77 | 1400 |
| 2022-01-10 | 5.70 | $5.72 | 310 |
| 2022-01-07 | 5.70 | $5.69 | — |
| 2022-01-06 | 5.69 | $5.69 | 3000 |
| 2022-01-05 | 5.68 | $5.81 | 1300 |
| 2022-01-04 | 5.65 | $5.82 | 22100 |
| 2022-01-03 | 5.61 | $5.75 | — |
| 2021-12-31 | 5.58 | $5.75 | 2700 |
| 2021-12-30 | 5.54 | $5.72 | 3826 |
| 2021-12-29 | 5.50 | $5.61 | 3500 |
| 2021-12-28 | 5.48 | $5.58 | — |
| 2021-12-27 | 5.47 | $5.58 | — |
| 2021-12-23 | 5.45 | $5.58 | — |
| 2021-12-22 | 5.43 | $5.58 | 1700 |
| 2021-12-21 | 5.40 | $5.45 | 100 |
| 2021-12-20 | 5.40 | $5.40 | 200 |
| 2021-12-17 | 5.41 | $5.45 | 6900 |
| 2021-12-16 | 5.41 | $5.49 | 600 |
| 2021-12-15 | 5.41 | $5.45 | 2700 |
| 2021-12-14 | 5.41 | $5.51 | — |
| 2021-12-13 | 5.40 | $5.51 | 9300 |
| 2021-12-10 | 5.39 | $5.57 | — |
| 2021-12-09 | 5.36 | $5.57 | 847 |
| 2021-12-08 | 5.33 | $5.42 | — |
| 2021-12-07 | 5.33 | $5.42 | — |
| 2021-12-06 | 5.33 | $5.42 | 1402 |
| 2021-12-03 | 5.33 | $5.28 | 200 |
| 2021-12-02 | 5.37 | $5.29 | 400 |
| 2021-12-01 | 5.40 | $5.18 | 300 |
| 2021-11-30 | 5.47 | $5.25 | 100 |
| 2021-11-29 | 5.53 | $5.35 | 14300 |
| 2021-11-26 | 5.58 | $5.47 | 300 |
| 2021-11-24 | 5.62 | $5.51 | 1400 |
| 2021-11-23 | 5.66 | $5.50 | 602 |
| 2021-11-22 | 5.70 | $5.50 | 100 |
| 2021-11-19 | 5.75 | $5.60 | 4446 |
| 2021-11-18 | 5.79 | $5.71 | 400 |
| 2021-11-17 | 5.81 | $5.75 | 300 |
| 2021-11-16 | 5.82 | $5.83 | 213 |
| 2021-11-15 | 5.82 | $5.79 | 401 |
| 2021-11-12 | 5.84 | $5.82 | 1000 |
| 2021-11-11 | 5.84 | $5.88 | — |
| 2021-11-10 | 5.84 | $5.88 | 6500 |
| 2021-11-09 | 5.83 | $5.83 | — |
| 2021-11-08 | 5.83 | $5.83 | 2218 |
| 2021-11-05 | 5.84 | $5.91 | 300 |
| 2021-11-04 | 5.83 | $5.89 | — |
| 2021-11-03 | 5.82 | $5.89 | 300 |
| 2021-11-02 | 5.81 | $5.91 | 1611 |
| 2021-11-01 | 5.79 | $5.94 | 1938 |
| 2021-10-29 | 5.77 | $5.84 | 5100 |
| 2021-10-28 | 5.76 | $5.82 | 10115 |
| 2021-10-27 | 5.76 | $5.83 | — |
| 2021-10-26 | 5.76 | $5.83 | — |
| 2021-10-25 | 5.75 | $5.83 | — |
| 2021-10-22 | 5.75 | $5.83 | — |
| 2021-10-21 | 5.74 | $5.83 | 3300 |
| 2021-10-20 | 5.74 | $5.89 | 300 |
| 2021-10-19 | 5.72 | $5.81 | 202 |
| 2021-10-18 | 5.72 | $5.79 | 500 |
| 2021-10-15 | 5.72 | $5.80 | 5200 |
| 2021-10-14 | 5.72 | $5.89 | 2400 |
| 2021-10-13 | 5.70 | $5.84 | 100 |
| 2021-10-12 | 5.70 | $5.76 | 2504 |
| 2021-10-11 | 5.70 | $5.73 | 1745 |
| 2021-10-08 | 5.72 | $5.75 | 100 |
| 2021-10-07 | 5.74 | $5.72 | 6700 |
| 2021-10-06 | 5.77 | $5.68 | 4603 |
| 2021-10-05 | 5.81 | $5.76 | 4300 |
| 2021-10-04 | 5.84 | $5.68 | 3816 |
| 2021-10-01 | 5.90 | $5.75 | 84100 |
| 2021-09-30 | 5.95 | $5.80 | 1801 |
| 2021-09-29 | 6.00 | $5.85 | 1100 |
| 2021-09-28 | 6.05 | $5.93 | 23700 |
| 2021-09-27 | 6.09 | $6.09 | 3000 |
| 2021-09-24 | 6.10 | $6.11 | 712 |
| 2021-09-23 | 6.11 | $6.12 | 300 |
| 2021-09-22 | 6.12 | $6.10 | 7200 |
| 2021-09-21 | 6.14 | $6.01 | 512 |
| 2021-09-20 | 6.18 | $6.01 | 911 |
| 2021-09-17 | 6.23 | $6.24 | — |
| 2021-09-16 | 6.24 | $6.24 | 200 |
| 2021-09-15 | 6.25 | $6.21 | — |
| 2021-09-14 | 6.27 | $6.21 | 2026 |
| 2021-09-13 | 6.29 | $6.25 | 1200 |
| 2021-09-10 | 6.31 | $6.29 | 136 |
| 2021-09-09 | 6.32 | $6.23 | 1200 |
| 2021-09-08 | 6.35 | $6.22 | 629 |
| 2021-09-07 | 6.39 | $6.40 | 3500 |
| 2021-09-03 | 6.39 | $6.44 | 2100 |
| 2021-09-02 | 6.39 | $6.44 | 5000 |
| 2021-09-01 | 6.38 | $6.46 | — |
| 2021-08-31 | 6.38 | $6.46 | 930 |
| 2021-08-30 | 6.37 | $6.43 | 610 |
| 2021-08-27 | 6.36 | $6.46 | 700 |
| 2021-08-26 | 6.35 | $6.45 | 100 |
| 2021-08-25 | 6.34 | $6.51 | 1100 |
| 2021-08-24 | 6.32 | $6.51 | 2700 |
| 2021-08-23 | 6.30 | $6.38 | 400 |
| 2021-08-20 | 6.30 | $6.23 | 900 |
| 2021-08-19 | 6.33 | $6.27 | 7800 |
| 2021-08-18 | 6.35 | $6.41 | 1201 |
| 2021-08-17 | 6.36 | $6.34 | 300 |
| 2021-08-16 | 6.38 | $6.34 | 848 |
| 2021-08-13 | 6.40 | $6.29 | — |
| 2021-08-12 | 6.44 | $6.29 | 2000 |
| 2021-08-11 | 6.49 | $6.39 | 1000 |
| 2021-08-10 | 6.52 | $6.40 | 1500 |
| 2021-08-09 | 6.56 | $6.38 | 600 |
| 2021-08-06 | 6.61 | $6.58 | 4224 |
| 2021-08-05 | 6.63 | $6.56 | 320 |
| 2021-08-04 | 6.65 | $6.52 | 3300 |
| 2021-08-03 | 6.68 | $6.57 | 1247 |
| 2021-08-02 | 6.71 | $6.77 | 2300 |
| 2021-07-30 | 6.71 | $6.61 | 1615 |
| 2021-07-29 | 6.73 | $6.67 | 2600 |
| 2021-07-28 | 6.75 | $6.63 | 1503 |
| 2021-07-27 | 6.78 | $6.67 | 4600 |
| 2021-07-26 | 6.80 | $6.68 | 300 |
| 2021-07-23 | 6.83 | $6.76 | 1339 |
| 2021-07-22 | 6.84 | $6.77 | 3500 |
| 2021-07-21 | 6.86 | $6.83 | 400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.93
2026-07-17
Close Price
$27.66
Vol: 93706
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.15
Average
8.15
Maximum
26.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.93 | $27.66 | 93706 |
| 2026-07-16 | 26.54 | $26.16 | 18200 |
| 2026-07-15 | 26.51 | $26.64 | 20900 |
| 2026-07-14 | 26.32 | $26.26 | 16812 |
| 2026-07-13 | 26.20 | $26.13 | 31721 |
| 2026-07-10 | 26.07 | $26.16 | 5900 |
| 2026-07-09 | 25.90 | $25.82 | 200 |
| 2026-07-08 | 25.79 | $25.82 | 4316 |
| 2026-07-07 | 25.64 | $26.08 | 28424 |
| 2026-07-06 | 25.37 | $26.14 | 139647 |
| 2026-07-02 | 25.01 | $25.78 | 48121 |
| 2026-07-01 | 24.67 | $24.52 | 200 |
| 2026-06-30 | 24.66 | $24.85 | 25 |
| 2026-06-29 | 24.53 | $24.85 | 1 |
| 2026-06-26 | 24.37 | $24.85 | 3602 |
| 2026-06-25 | 24.17 | $24.73 | 700 |
| 2026-06-24 | 23.96 | $24.63 | 125900 |
| 2026-06-23 | 23.73 | $24.00 | 1.1M |
| 2026-06-22 | 23.65 | $23.88 | 2 |
| 2026-06-18 | 23.59 | $23.88 | 15906 |
| 2026-06-17 | 23.51 | $23.41 | 11814 |
| 2026-06-16 | 23.57 | $23.99 | 1.5M |
| 2026-06-15 | 23.45 | $23.63 | 948 |
| 2026-06-12 | 23.43 | $23.42 | 2204 |
| 2026-06-11 | 23.46 | $23.80 | 100 |
| 2026-06-10 | 23.38 | $23.80 | 225 |
| 2026-06-09 | 23.28 | $23.51 | 107 |
| 2026-06-08 | 23.26 | $23.87 | — |
| 2026-06-05 | 23.12 | $23.87 | 126 |
| 2026-06-04 | 22.94 | $23.07 | 228 |
| 2026-06-03 | 22.99 | $21.81 | 20 |
| 2026-06-02 | 23.44 | $21.81 | 200 |
| 2026-06-01 | 23.99 | $22.29 | 10600 |
| 2026-05-29 | 24.50 | $23.35 | 6325 |
| 2026-05-28 | 24.79 | $24.05 | 500 |
| 2026-05-27 | 24.90 | $24.47 | 725 |
| 2026-05-26 | 24.88 | $24.47 | 16900 |
| 2026-05-22 | 24.85 | $24.31 | 500 |
| 2026-05-21 | 24.85 | $24.31 | 8800 |
| 2026-05-20 | 24.84 | $24.77 | 1817 |
| 2026-05-19 | 24.66 | $24.67 | 1100 |
| 2026-05-18 | 24.45 | $24.37 | 500 |
| 2026-05-15 | 24.27 | $24.51 | 1910 |
| 2026-05-14 | 24.00 | $24.14 | 927 |
| 2026-05-13 | 23.77 | $24.32 | 1106 |
| 2026-05-12 | 23.42 | $23.36 | 2810 |
| 2026-05-11 | 23.28 | $23.30 | 700 |
| 2026-05-08 | 23.11 | $24.45 | 18000 |
| 2026-05-07 | 22.54 | $22.01 | 5300 |
| 2026-05-06 | 22.60 | $22.25 | 1 |
| 2026-05-05 | 22.58 | $22.25 | 1 |
| 2026-05-04 | 22.55 | $22.25 | 800 |
| 2026-05-01 | 22.51 | $23.67 | 200 |
| 2026-04-30 | 21.99 | $22.12 | 6100 |
| 2026-04-29 | 21.83 | $21.98 | 2600 |
| 2026-04-28 | 21.68 | $21.98 | 8100 |
| 2026-04-27 | 21.49 | $21.77 | 2700 |
| 2026-04-24 | 21.31 | $21.57 | 4200 |
| 2026-04-23 | 21.15 | $20.54 | 2700 |
| 2026-04-22 | 21.28 | $20.54 | 2700 |
| 2026-04-21 | 21.42 | $20.54 | 5402 |
| 2026-04-20 | 21.59 | $21.04 | 200 |
| 2026-04-17 | 21.62 | $21.17 | 719 |
| 2026-04-16 | 21.60 | $21.68 | 500 |
| 2026-04-15 | 21.40 | $21.45 | 6900 |
| 2026-04-14 | 21.23 | $21.46 | 549 |
| 2026-04-13 | 20.99 | $21.34 | 103 |
| 2026-04-10 | 20.74 | $21.40 | 400 |
| 2026-04-09 | 20.40 | $21.51 | 300 |
| 2026-04-08 | 19.94 | $20.58 | 200 |
| 2026-04-07 | 19.67 | $20.31 | 727 |
| 2026-04-06 | 19.42 | $20.62 | 1919 |
| 2026-04-02 | 19.02 | $19.75 | 100 |
| 2026-04-01 | 18.80 | $19.26 | 453 |
| 2026-03-31 | 18.69 | $18.90 | 500 |
| 2026-03-30 | 18.68 | $18.81 | 5800 |
| 2026-03-27 | 18.68 | $18.90 | 4500 |
| 2026-03-26 | 18.67 | $18.41 | 5400 |
| 2026-03-25 | 18.81 | $18.38 | 1 |
| 2026-03-24 | 18.99 | $18.38 | 14543 |
| 2026-03-23 | 19.20 | $18.61 | 200 |
| 2026-03-20 | 19.39 | $18.53 | 1000 |
| 2026-03-19 | 19.65 | $18.93 | 1100 |
| 2026-03-18 | 19.82 | $19.89 | 600 |
| 2026-03-17 | 19.72 | $19.89 | 1710 |
| 2026-03-16 | 19.60 | $19.58 | 100 |
| 2026-03-13 | 19.53 | $19.21 | 105 |
| 2026-03-12 | 19.56 | $19.21 | 5100 |
| 2026-03-11 | 19.60 | $19.08 | 105 |
| 2026-03-10 | 19.67 | $19.69 | 5600 |
| 2026-03-09 | 19.55 | $19.21 | 5104 |
| 2026-03-06 | 19.55 | $19.39 | 125 |
| 2026-03-05 | 19.48 | $19.39 | 3448 |
| 2026-03-04 | 19.39 | $19.76 | 3503 |
| 2026-03-03 | 19.15 | $19.25 | 1101 |
| 2026-03-02 | 19.01 | $19.48 | 6600 |
| 2026-02-27 | 18.76 | $19.81 | 8200 |
| 2026-02-26 | 18.34 | $17.65 | 6731 |
| 2026-02-25 | 18.51 | $17.90 | 1400 |
| 2026-02-24 | 18.62 | $18.72 | 11 |
| 2026-02-23 | 18.50 | $18.72 | 13300 |
| 2026-02-20 | 18.33 | $17.95 | 11328 |
| 2026-02-19 | 18.37 | $18.13 | — |
| 2026-02-18 | 18.35 | $18.13 | 1100 |
| 2026-02-17 | 18.32 | $18.36 | 1649 |
| 2026-02-13 | 18.20 | $18.35 | 1700 |
| 2026-02-12 | 18.04 | $18.10 | 307 |
| 2026-02-11 | 17.92 | $18.05 | 500 |
| 2026-02-10 | 17.79 | $17.72 | 3303 |
| 2026-02-09 | 17.72 | $17.70 | 1940 |
| 2026-02-06 | 17.63 | $17.56 | 2316 |
| 2026-02-05 | 17.56 | $17.67 | 700 |
| 2026-02-04 | 17.43 | $17.56 | 900 |
| 2026-02-03 | 17.31 | $17.40 | 900 |
| 2026-02-02 | 17.19 | $17.49 | 2526 |
| 2026-01-30 | 17.02 | $17.24 | — |
| 2026-01-29 | 16.88 | $17.24 | 2800 |
| 2026-01-28 | 16.71 | $17.33 | 3300 |
| 2026-01-27 | 16.47 | $17.00 | 2802 |
| 2026-01-26 | 16.27 | $16.50 | 3133 |
| 2026-01-23 | 16.19 | $16.33 | 37000 |
| 2026-01-22 | 16.14 | $16.44 | 500 |
| 2026-01-21 | 16.04 | $16.40 | 3605 |
| 2026-01-20 | 15.93 | $16.26 | 400 |
| 2026-01-16 | 15.84 | $15.97 | 222 |
| 2026-01-15 | 15.82 | $16.04 | 200 |
| 2026-01-14 | 15.78 | $16.04 | 347 |
| 2026-01-13 | 15.73 | $16.08 | 1932 |
| 2026-01-12 | 15.65 | $15.85 | 2643 |
| 2026-01-09 | 15.64 | $15.70 | 350 |
| 2026-01-08 | 15.66 | $15.86 | 4900 |
| 2026-01-07 | 15.64 | $15.65 | 3200 |
| 2026-01-06 | 15.68 | $15.71 | 800 |
| 2026-01-05 | 15.71 | $15.69 | 504 |
| 2026-01-02 | 15.75 | $15.35 | 700 |
| 2025-12-31 | 15.91 | $15.54 | 1000 |
| 2025-12-30 | 16.04 | $15.61 | 607 |
| 2025-12-29 | 16.17 | $15.52 | 1000 |
| 2025-12-26 | 16.35 | $16.00 | 1000 |
| 2025-12-24 | 16.42 | $16.00 | — |
| 2025-12-23 | 16.49 | $16.00 | 12900 |
| 2025-12-22 | 16.56 | $16.19 | 2000 |
| 2025-12-19 | 16.59 | $15.96 | 1000 |
| 2025-12-18 | 16.67 | $16.27 | 4018 |
| 2025-12-17 | 16.67 | $15.80 | 1700 |
| 2025-12-16 | 16.80 | $15.90 | 13500 |
| 2025-12-15 | 16.92 | $16.47 | 2031 |
| 2025-12-12 | 16.86 | $16.49 | 10 |
| 2025-12-11 | 16.76 | $16.49 | 50 |
| 2025-12-10 | 16.62 | $16.49 | 200 |
| 2025-12-09 | 16.44 | $16.59 | — |
| 2025-12-08 | 16.16 | $16.59 | 630 |
| 2025-12-05 | 15.80 | $16.12 | 1415 |
| 2025-12-04 | 15.50 | $15.75 | 500 |
| 2025-12-03 | 15.24 | $15.01 | 5532 |
| 2025-12-02 | 15.13 | $14.59 | 902 |
| 2025-12-01 | 15.12 | $14.60 | 100 |
| 2025-11-28 | 15.09 | $14.60 | 2709 |
| 2025-11-26 | 15.04 | $14.79 | 2715 |
| 2025-11-25 | 14.89 | $14.71 | 5700 |
| 2025-11-24 | 14.72 | $14.68 | 6014 |
| 2025-11-21 | 14.51 | $14.51 | 226921 |
| 2025-11-20 | 14.29 | $14.11 | 21600 |
| 2025-11-19 | 14.13 | $14.60 | 9300 |
| 2025-11-18 | 13.76 | $14.34 | 5200 |
| 2025-11-17 | 13.37 | $14.08 | 12200 |
| 2025-11-14 | 12.98 | $13.73 | 1725 |
| 2025-11-13 | 12.59 | $13.67 | 4200 |
| 2025-11-12 | 12.14 | $13.17 | 8041 |
| 2025-11-11 | 11.73 | $11.63 | 384 |
| 2025-11-10 | 11.72 | $11.63 | 2118 |
| 2025-11-07 | 11.70 | $11.64 | 515 |
| 2025-11-06 | 11.67 | $11.51 | 1100 |
| 2025-11-05 | 11.67 | $11.51 | 1100 |
| 2025-11-04 | 11.66 | $11.51 | 1100 |
| 2025-11-03 | 11.65 | $11.51 | 1100 |
| 2025-10-31 | 11.62 | $11.51 | 1100 |
| 2025-10-30 | 11.59 | $11.51 | 1100 |
| 2025-10-29 | 11.54 | $11.51 | 1400 |
| 2025-10-28 | 11.48 | $11.54 | 1800 |
| 2025-10-27 | 11.39 | $11.54 | 2800 |
| 2025-10-24 | 11.28 | $11.61 | 584516 |
| 2025-10-23 | 11.11 | $11.38 | — |
| 2025-10-22 | 10.97 | $11.38 | 4400 |
| 2025-10-21 | 10.80 | $10.98 | 400 |
| 2025-10-20 | 10.71 | $10.61 | — |
| 2025-10-17 | 10.72 | $10.61 | — |
| 2025-10-16 | 10.74 | $10.61 | 13300 |
| 2025-10-15 | 10.75 | $10.55 | — |
| 2025-10-14 | 10.77 | $10.55 | 15409 |
| 2025-10-13 | 10.81 | $10.34 | — |
| 2025-10-10 | 10.91 | $10.34 | 630925 |
| 2025-10-09 | 11.02 | $10.77 | — |
| 2025-10-08 | 11.02 | $10.77 | — |
| 2025-10-07 | 11.02 | $10.77 | — |
| 2025-10-06 | 11.00 | $10.77 | 100 |
| 2025-10-03 | 10.98 | $10.89 | 1300 |
| 2025-10-02 | 10.90 | $10.90 | 210 |
| 2025-10-01 | 10.80 | $10.87 | 200 |
| 2025-09-30 | 10.68 | $10.79 | 115 |
| 2025-09-29 | 10.54 | $10.86 | 1400 |
| 2025-09-26 | 10.36 | $10.87 | 2023 |
| 2025-09-25 | 10.12 | $10.24 | 400 |
| 2025-09-24 | 10.03 | $10.21 | 900 |
| 2025-09-23 | 9.92 | $10.20 | 5606 |
| 2025-09-22 | 9.79 | $10.16 | 27936 |
| 2025-09-19 | 9.64 | $9.67 | 1502 |
| 2025-09-18 | 9.61 | $9.64 | 2614 |
| 2025-09-17 | 9.59 | $9.66 | — |
| 2025-09-16 | 9.56 | $9.66 | — |
| 2025-09-15 | 9.51 | $9.66 | 2500 |
| 2025-09-12 | 9.46 | $9.44 | 1500 |
| 2025-09-11 | 9.46 | $9.34 | 1011 |
| 2025-09-10 | 9.50 | $9.56 | — |
| 2025-09-09 | 9.47 | $9.56 | 2800 |
| 2025-09-08 | 9.44 | $9.49 | 600 |
| 2025-09-05 | 9.43 | $9.35 | — |
| 2025-09-04 | 9.45 | $9.35 | — |
| 2025-09-03 | 9.48 | $9.35 | 600 |
| 2025-09-02 | 9.52 | $9.37 | 428 |
| 2025-08-29 | 9.56 | $9.51 | 1360 |
| 2025-08-28 | 9.57 | $9.51 | 1700 |
| 2025-08-27 | 9.57 | $9.45 | — |
| 2025-08-26 | 9.60 | $9.45 | — |
| 2025-08-25 | 9.62 | $9.45 | 3600 |
| 2025-08-22 | 9.66 | $9.61 | 7602 |
| 2025-08-21 | 9.65 | $9.46 | 300 |
| 2025-08-20 | 9.68 | $9.56 | 3003 |
| 2025-08-19 | 9.69 | $9.60 | 300 |
| 2025-08-18 | 9.69 | $9.80 | 6925 |
| 2025-08-15 | 9.62 | $9.66 | 301 |
| 2025-08-14 | 9.58 | $9.81 | — |
| 2025-08-13 | 9.48 | $9.81 | 1000 |
| 2025-08-12 | 9.35 | $9.78 | 1700 |
| 2025-08-11 | 9.22 | $9.57 | — |
| 2025-08-08 | 9.12 | $9.57 | 1200 |
| 2025-08-07 | 9.00 | $9.28 | 212 |
| 2025-08-06 | 8.95 | $9.32 | 5028 |
| 2025-08-05 | 8.88 | $9.16 | 2400 |
| 2025-08-04 | 8.85 | $8.95 | 732 |
| 2025-08-01 | 8.89 | $8.93 | — |
| 2025-07-31 | 8.95 | $8.93 | 1207 |
| 2025-07-30 | 9.02 | $9.16 | — |
| 2025-07-29 | 9.05 | $9.16 | 2200 |
| 2025-07-28 | 9.08 | $9.00 | 6536 |
| 2025-07-25 | 9.18 | $9.12 | 49200 |
| 2025-07-24 | 9.27 | $9.20 | 8849 |
| 2025-07-23 | 9.35 | $9.45 | — |
| 2025-07-22 | 9.38 | $9.45 | 1515 |
| 2025-07-21 | 9.42 | $9.50 | 400 |
| 2025-07-18 | 9.46 | $9.44 | 6000 |
| 2025-07-17 | 9.53 | $9.62 | 9000 |
| 2025-07-16 | 9.56 | $9.51 | — |
| 2025-07-15 | 9.64 | $9.51 | 4500 |
| 2025-07-14 | 9.73 | $9.68 | — |
| 2025-07-11 | 9.80 | $9.68 | 1112 |
| 2025-07-10 | 9.89 | $9.91 | — |
| 2025-07-09 | 9.93 | $9.91 | 111 |
| 2025-07-08 | 9.98 | $9.81 | 1930 |
| 2025-07-07 | 10.07 | $9.83 | 900 |
| 2025-07-03 | 10.18 | $10.24 | 1413 |
| 2025-07-02 | 10.18 | $10.19 | 800 |
| 2025-07-01 | 10.20 | $10.37 | — |
| 2025-06-30 | 10.17 | $10.37 | 725 |
| 2025-06-27 | 10.14 | $10.19 | 4000 |
| 2025-06-26 | 10.15 | $10.13 | — |
| 2025-06-25 | 10.19 | $10.13 | 2100 |
| 2025-06-24 | 10.24 | $10.17 | — |
| 2025-06-23 | 10.29 | $10.17 | 1503 |
| 2025-06-20 | 10.36 | $10.21 | 112 |
| 2025-06-18 | 10.42 | $10.31 | 1300 |
| 2025-06-17 | 10.46 | $10.48 | — |
| 2025-06-16 | 10.46 | $10.48 | — |
| 2025-06-13 | 10.46 | $10.48 | — |
| 2025-06-12 | 10.46 | $10.48 | 2100 |
| 2025-06-11 | 10.46 | $10.40 | 1619 |
| 2025-06-10 | 10.49 | $10.39 | 8012 |
| 2025-06-09 | 10.52 | $10.43 | 7700 |
| 2025-06-06 | 10.54 | $10.47 | 1533 |
| 2025-06-05 | 10.56 | $10.49 | — |
| 2025-06-04 | 10.56 | $10.49 | 1210 |
| 2025-06-03 | 10.57 | $10.54 | 1100 |
| 2025-06-02 | 10.57 | $10.51 | — |
| 2025-05-30 | 10.56 | $10.51 | — |
| 2025-05-29 | 10.56 | $10.51 | — |
| 2025-05-28 | 10.55 | $10.51 | 3049 |
| 2025-05-27 | 10.54 | $10.52 | 2300 |
| 2025-05-23 | 10.52 | $10.30 | — |
| 2025-05-22 | 10.55 | $10.30 | 23600 |
| 2025-05-21 | 10.60 | $10.49 | 700 |
| 2025-05-20 | 10.59 | $10.57 | 200 |
| 2025-05-19 | 10.54 | $10.54 | — |
| 2025-05-16 | 10.50 | $10.54 | 204 |
| 2025-05-15 | 10.43 | $10.26 | 1225 |
| 2025-05-14 | 10.44 | $10.33 | — |
| 2025-05-13 | 10.43 | $10.33 | 245 |
| 2025-05-12 | 10.40 | $10.27 | — |
| 2025-05-09 | 10.38 | $10.27 | 305 |
| 2025-05-08 | 10.36 | $10.22 | 317 |
| 2025-05-07 | 10.34 | $10.06 | 3538 |
| 2025-05-06 | 10.36 | $10.54 | 1100 |
| 2025-05-05 | 10.22 | $10.52 | 2000 |
| 2025-05-02 | 10.06 | $10.51 | 8000 |
| 2025-05-01 | 9.86 | $10.13 | 1700 |
| 2025-04-30 | 9.74 | $9.84 | 12903 |
| 2025-04-29 | 9.67 | $9.84 | 732 |
| 2025-04-28 | 9.59 | $9.70 | 1300 |
| 2025-04-25 | 9.53 | $9.60 | 3528 |
| 2025-04-24 | 9.49 | $9.54 | — |
| 2025-04-23 | 9.46 | $9.54 | — |
| 2025-04-22 | 9.42 | $9.54 | 900 |
| 2025-04-21 | 9.36 | $9.45 | 8003 |
| 2025-04-17 | 9.33 | $9.36 | — |
| 2025-04-16 | 9.31 | $9.36 | — |
| 2025-04-15 | 9.28 | $9.36 | — |
| 2025-04-14 | 9.25 | $9.36 | 2805 |
| 2025-04-11 | 9.21 | $9.30 | 1648 |
| 2025-04-10 | 9.17 | $9.25 | 1101 |
| 2025-04-09 | 9.15 | $9.16 | — |
| 2025-04-08 | 9.15 | $9.16 | 204 |
| 2025-04-07 | 9.14 | $8.91 | 7509 |
| 2025-04-04 | 9.22 | $9.09 | 2400 |
| 2025-04-03 | 9.25 | $9.27 | 3335 |
| 2025-04-02 | 9.22 | $9.20 | 2249 |
| 2025-04-01 | 9.21 | $8.99 | 300 |
| 2025-03-31 | 9.27 | $9.14 | — |
| 2025-03-28 | 9.28 | $9.14 | 4110 |
| 2025-03-27 | 9.30 | $9.15 | 33600 |
| 2025-03-26 | 9.31 | $9.22 | 7200 |
| 2025-03-25 | 9.29 | $9.20 | 2000 |
| 2025-03-24 | 9.28 | $9.13 | 9501 |
| 2025-03-21 | 9.28 | $9.03 | 701 |
| 2025-03-20 | 9.30 | $9.13 | 1829 |
| 2025-03-19 | 9.30 | $9.02 | 2215 |
| 2025-03-18 | 9.32 | $9.06 | 5804 |
| 2025-03-17 | 9.33 | $9.23 | 7400 |
| 2025-03-14 | 9.28 | $9.00 | 1600 |
| 2025-03-13 | 9.29 | $9.04 | — |
| 2025-03-12 | 9.27 | $9.04 | 6849 |
| 2025-03-11 | 9.25 | $9.17 | 309 |
| 2025-03-10 | 9.17 | $9.08 | — |
| 2025-03-07 | 9.09 | $9.08 | — |
| 2025-03-06 | 8.99 | $9.08 | 7500 |
| 2025-03-05 | 8.85 | $9.08 | 7000 |
| 2025-03-04 | 8.69 | $8.96 | 300 |
| 2025-03-03 | 8.51 | $8.71 | 8500 |
| 2025-02-28 | 8.38 | $8.76 | 12744 |
| 2025-02-27 | 8.19 | $8.04 | 14729 |
| 2025-02-26 | 8.18 | $8.14 | 1503 |
| 2025-02-25 | 8.14 | $8.10 | 4900 |
| 2025-02-24 | 8.10 | $8.09 | 163002 |
| 2025-02-21 | 8.04 | $8.04 | 625 |
| 2025-02-20 | 7.99 | $8.13 | 2400 |
| 2025-02-19 | 7.89 | $8.10 | 3800 |
| 2025-02-18 | 7.78 | $7.95 | 5500 |
| 2025-02-14 | 7.68 | $7.63 | — |
| 2025-02-13 | 7.67 | $7.63 | 400 |
| 2025-02-12 | 7.65 | $7.50 | — |
| 2025-02-11 | 7.66 | $7.50 | 207 |
| 2025-02-10 | 7.67 | $7.62 | 2000 |
| 2025-02-07 | 7.65 | $7.86 | — |
| 2025-02-06 | 7.54 | $7.86 | 5200 |
| 2025-02-05 | 7.40 | $7.87 | 3100 |
| 2025-02-04 | 7.23 | $7.43 | 400 |
| 2025-02-03 | 7.17 | $7.00 | 1900 |
| 2025-01-31 | 7.22 | $7.30 | — |
| 2025-01-30 | 7.19 | $7.30 | — |
| 2025-01-29 | 7.15 | $7.30 | — |
| 2025-01-28 | 7.11 | $7.30 | 100 |
| 2025-01-27 | 7.05 | $7.06 | — |
| 2025-01-24 | 7.06 | $7.06 | — |
| 2025-01-23 | 7.08 | $7.06 | 1303 |
| 2025-01-22 | 7.09 | $7.05 | 3012 |
| 2025-01-21 | 7.12 | $7.12 | 1800 |
| 2025-01-17 | 7.13 | $7.15 | 7400 |
| 2025-01-16 | 7.13 | $7.19 | — |
| 2025-01-15 | 7.12 | $7.19 | 900 |
| 2025-01-14 | 7.11 | $7.16 | 400 |
| 2025-01-13 | 7.10 | $7.11 | — |
| 2025-01-10 | 7.12 | $7.11 | 200 |
| 2025-01-08 | 7.13 | $7.15 | — |
| 2025-01-07 | 7.14 | $7.15 | — |
| 2025-01-06 | 7.15 | $7.15 | 1300 |
| 2025-01-03 | 7.16 | $7.23 | 200 |
| 2025-01-02 | 7.15 | $7.25 | 900 |
| 2024-12-31 | 7.13 | $7.27 | — |
| 2024-12-30 | 7.11 | $7.27 | 2929 |
| 2024-12-27 | 7.08 | $7.14 | — |
| 2024-12-26 | 7.08 | $7.14 | — |
| 2024-12-24 | 7.08 | $7.14 | — |
| 2024-12-23 | 7.09 | $7.14 | — |
| 2024-12-20 | 7.11 | $7.14 | 1506 |
| 2024-12-19 | 7.12 | $7.03 | 1101 |
| 2024-12-18 | 7.18 | $7.00 | 335 |
| 2024-12-17 | 7.25 | $7.05 | 4145 |
| 2024-12-16 | 7.33 | $7.05 | — |
| 2024-12-13 | 7.43 | $7.05 | 5730 |
| 2024-12-12 | 7.54 | $7.25 | 3839 |
| 2024-12-11 | 7.62 | $7.46 | — |
| 2024-12-10 | 7.64 | $7.46 | — |
| 2024-12-09 | 7.67 | $7.46 | 800 |
| 2024-12-06 | 7.69 | $7.40 | 635 |
| 2024-12-05 | 7.74 | $7.65 | 201 |
| 2024-12-04 | 7.72 | $7.80 | 300 |
| 2024-12-03 | 7.64 | $7.63 | 25025 |
| 2024-12-02 | 7.59 | $7.51 | 830 |
| 2024-11-29 | 7.57 | $7.56 | 2500 |
| 2024-11-27 | 7.52 | $7.49 | 200 |
| 2024-11-26 | 7.48 | $7.42 | — |
| 2024-11-25 | 7.44 | $7.42 | 7546 |
| 2024-11-22 | 7.40 | $7.40 | 500 |
| 2024-11-21 | 7.35 | $7.39 | 1300 |
| 2024-11-20 | 7.29 | $7.33 | 1000 |
| 2024-11-19 | 7.23 | $7.33 | 2035 |
| 2024-11-18 | 7.15 | $7.42 | 1500 |
| 2024-11-15 | 7.03 | $7.18 | 1900 |
| 2024-11-14 | 6.95 | $7.15 | 1100 |
| 2024-11-13 | 6.87 | $7.30 | 11400 |
| 2024-11-12 | 6.72 | $6.89 | 300 |
| 2024-11-11 | 6.66 | $6.89 | 845 |
| 2024-11-08 | 6.60 | $6.76 | 1900 |
| 2024-11-07 | 6.56 | $6.74 | 800 |
| 2024-11-06 | 6.52 | $6.59 | 215 |
| 2024-11-05 | 6.52 | $6.50 | 3600 |
| 2024-11-04 | 6.55 | $6.56 | 603 |
| 2024-11-01 | 6.57 | $6.55 | 110 |
| 2024-10-31 | 6.59 | $6.66 | — |
| 2024-10-30 | 6.59 | $6.66 | — |
| 2024-10-29 | 6.59 | $6.66 | — |
| 2024-10-28 | 6.60 | $6.66 | — |
| 2024-10-25 | 6.60 | $6.66 | — |
| 2024-10-24 | 6.61 | $6.66 | 7607 |
| 2024-10-23 | 6.61 | $6.57 | 600 |
| 2024-10-22 | 6.65 | $6.60 | 3206 |
| 2024-10-21 | 6.69 | $6.61 | 1531 |
| 2024-10-18 | 6.74 | $6.75 | 2002 |
| 2024-10-17 | 6.75 | $6.79 | — |
| 2024-10-16 | 6.75 | $6.79 | 100 |
| 2024-10-15 | 6.76 | $6.75 | — |
| 2024-10-14 | 6.78 | $6.75 | — |
| 2024-10-11 | 6.80 | $6.75 | — |
| 2024-10-10 | 6.82 | $6.75 | 500 |
| 2024-10-09 | 6.85 | $6.83 | — |
| 2024-10-08 | 6.87 | $6.83 | 800 |
| 2024-10-07 | 6.88 | $6.77 | 330 |
| 2024-10-04 | 6.92 | $6.74 | — |
| 2024-10-03 | 6.97 | $6.74 | 200 |
| 2024-10-02 | 7.03 | $6.92 | 300 |
| 2024-10-01 | 7.04 | $7.00 | — |
| 2024-09-30 | 7.03 | $7.00 | 936 |
| 2024-09-27 | 7.02 | $6.90 | 30100 |
| 2024-09-26 | 7.03 | $6.94 | 1000 |
| 2024-09-25 | 7.03 | $6.94 | 1100 |
| 2024-09-24 | 7.02 | $6.96 | 2600 |
| 2024-09-23 | 7.00 | $6.88 | 9701 |
| 2024-09-20 | 7.00 | $6.84 | 500 |
| 2024-09-19 | 7.01 | $6.90 | 103 |
| 2024-09-18 | 7.00 | $6.99 | 7134 |
| 2024-09-17 | 6.95 | $6.86 | 4302 |
| 2024-09-16 | 6.93 | $6.96 | 3750 |
| 2024-09-13 | 6.87 | $6.96 | 4000 |
| 2024-09-12 | 6.79 | $6.94 | 900 |
| 2024-09-11 | 6.69 | $6.52 | 5125 |
| 2024-09-10 | 6.71 | $6.52 | 1502 |
| 2024-09-09 | 6.72 | $6.54 | 30506 |
| 2024-09-06 | 6.72 | $6.49 | 300 |
| 2024-09-05 | 6.74 | $6.68 | 1100 |
| 2024-09-04 | 6.70 | $6.75 | 735 |
| 2024-09-03 | 6.61 | $6.55 | 3229 |
| 2024-08-30 | 6.57 | $6.43 | 5200 |
| 2024-08-29 | 6.56 | $6.48 | 1724 |
| 2024-08-28 | 6.52 | $6.41 | 600 |
| 2024-08-27 | 6.48 | $6.45 | 2100 |
| 2024-08-26 | 6.43 | $6.43 | 3000 |
| 2024-08-23 | 6.36 | $6.49 | 2011 |
| 2024-08-22 | 6.25 | $6.31 | 400 |
| 2024-08-21 | 6.17 | $6.30 | 1442 |
| 2024-08-20 | 6.08 | $6.15 | 6500 |
| 2024-08-19 | 6.00 | $6.15 | 6000 |
| 2024-08-16 | 5.91 | $6.08 | 6600 |
| 2024-08-15 | 5.82 | $6.01 | 11635 |
| 2024-08-14 | 5.73 | $5.99 | 4741 |
| 2024-08-13 | 5.62 | $5.89 | 44940 |
| 2024-08-12 | 5.52 | $5.46 | — |
| 2024-08-09 | 5.53 | $5.46 | 4250 |
| 2024-08-08 | 5.54 | $5.46 | 3125 |
| 2024-08-07 | 5.55 | $5.46 | 2562 |
| 2024-08-06 | 5.57 | $5.46 | 6035 |
| 2024-08-05 | 5.59 | $5.49 | 2281 |
| 2024-08-02 | 5.60 | $5.49 | 8402 |
| 2024-08-01 | 5.62 | $5.74 | 2140 |
| 2024-07-31 | 5.56 | $5.74 | 100 |
| 2024-07-30 | 5.48 | $5.48 | 2000 |
| 2024-07-29 | 5.47 | $5.48 | 1650 |
| 2024-07-26 | 5.45 | $5.48 | 1475 |
| 2024-07-25 | 5.43 | $5.48 | 1387 |
| 2024-07-24 | 5.40 | $5.48 | 1343 |
| 2024-07-23 | 5.37 | $5.48 | 800 |
| 2024-07-22 | 5.33 | $5.40 | 2000 |
| 2024-07-19 | 5.31 | $5.36 | 125 |
| 2024-07-18 | 5.30 | $5.32 | 1300 |
| 2024-07-17 | 5.29 | $5.32 | — |
| 2024-07-16 | 5.29 | $5.32 | — |
| 2024-07-15 | 5.29 | $5.32 | 4401 |
| 2024-07-12 | 5.28 | $5.34 | 800 |
| 2024-07-11 | 5.27 | $5.34 | 100 |
| 2024-07-10 | 5.26 | $5.33 | 1100 |
| 2024-07-09 | 5.25 | $5.34 | 500 |
| 2024-07-08 | 5.23 | $5.28 | 10000 |
| 2024-07-05 | 5.23 | $5.22 | — |
| 2024-07-03 | 5.25 | $5.22 | — |
| 2024-07-02 | 5.28 | $5.22 | 2301 |
| 2024-07-01 | 5.31 | $5.42 | 200 |
| 2024-06-28 | 5.29 | $5.32 | — |
| 2024-06-27 | 5.30 | $5.32 | 130 |
| 2024-06-26 | 5.31 | $5.29 | 100 |
| 2024-06-25 | 5.33 | $5.33 | — |
| 2024-06-24 | 5.35 | $5.33 | 2100 |
| 2024-06-21 | 5.37 | $5.31 | 4224 |
| 2024-06-20 | 5.40 | $5.34 | 2902 |
| 2024-06-18 | 5.43 | $5.33 | 1820 |
| 2024-06-17 | 5.47 | $5.51 | — |
| 2024-06-14 | 5.46 | $5.51 | — |
| 2024-06-13 | 5.45 | $5.51 | — |
| 2024-06-12 | 5.44 | $5.51 | 700 |
| 2024-06-11 | 5.43 | $5.40 | — |
| 2024-06-10 | 5.45 | $5.40 | 8500 |
| 2024-06-07 | 5.47 | $5.46 | — |
| 2024-06-06 | 5.48 | $5.46 | — |
| 2024-06-05 | 5.50 | $5.46 | 700 |
| 2024-06-04 | 5.51 | $5.47 | 100 |
| 2024-06-03 | 5.53 | $5.44 | — |
| 2024-05-31 | 5.56 | $5.44 | 1500 |
| 2024-05-30 | 5.60 | $5.40 | — |
| 2024-05-29 | 5.66 | $5.40 | 700 |
| 2024-05-28 | 5.73 | $5.47 | 221 |
| 2024-05-24 | 5.79 | $5.77 | 100 |
| 2024-05-23 | 5.77 | $5.77 | — |
| 2024-05-22 | 5.74 | $5.77 | 207 |
| 2024-05-21 | 5.70 | $5.75 | 101 |
| 2024-05-20 | 5.66 | $5.79 | — |
| 2024-05-17 | 5.59 | $5.79 | 2649 |
| 2024-05-16 | 5.51 | $5.31 | 3400 |
| 2024-05-15 | 5.56 | $5.72 | 7400 |
| 2024-05-14 | 5.50 | $5.61 | 801 |
| 2024-05-13 | 5.45 | $5.47 | — |
| 2024-05-10 | 5.44 | $5.47 | — |
| 2024-05-09 | 5.42 | $5.47 | — |
| 2024-05-08 | 5.40 | $5.47 | 1700 |
| 2024-05-07 | 5.38 | $5.50 | — |
| 2024-05-06 | 5.34 | $5.50 | 107 |
| 2024-05-03 | 5.29 | $5.32 | — |
| 2024-05-02 | 5.29 | $5.32 | — |
| 2024-05-01 | 5.29 | $5.32 | 224 |
| 2024-04-30 | 5.30 | $5.34 | — |
| 2024-04-29 | 5.29 | $5.34 | 530 |
| 2024-04-26 | 5.29 | $5.36 | — |
| 2024-04-25 | 5.28 | $5.36 | — |
| 2024-04-24 | 5.27 | $5.36 | 504 |
| 2024-04-23 | 5.26 | $5.29 | — |
| 2024-04-22 | 5.26 | $5.29 | — |
| 2024-04-19 | 5.27 | $5.29 | 400 |
| 2024-04-18 | 5.29 | $5.28 | 8200 |
| 2024-04-17 | 5.31 | $5.31 | — |
| 2024-04-16 | 5.33 | $5.31 | — |
| 2024-04-15 | 5.35 | $5.31 | 100 |
| 2024-04-12 | 5.38 | $5.31 | 521 |
| 2024-04-11 | 5.41 | $5.35 | — |
| 2024-04-10 | 5.44 | $5.35 | — |
| 2024-04-09 | 5.48 | $5.35 | — |
| 2024-04-08 | 5.52 | $5.35 | 5000 |
| 2024-04-05 | 5.58 | $5.43 | — |
| 2024-04-04 | 5.62 | $5.43 | 3000 |
| 2024-04-03 | 5.67 | $5.38 | 1100 |
| 2024-04-02 | 5.74 | $5.47 | 100 |
| 2024-04-01 | 5.79 | $5.68 | — |
| 2024-03-28 | 5.79 | $5.68 | — |
| 2024-03-27 | 5.79 | $5.68 | 4241 |
| 2024-03-26 | 5.79 | $5.68 | 245 |
| 2024-03-25 | 5.77 | $5.60 | 1500 |
| 2024-03-22 | 5.78 | $5.75 | 100 |
| 2024-03-21 | 5.74 | $5.78 | 4232 |
| 2024-03-20 | 5.68 | $5.83 | 5600 |
| 2024-03-19 | 5.59 | $5.61 | 200 |
| 2024-03-18 | 5.54 | $5.63 | 341 |
| 2024-03-15 | 5.47 | $5.55 | — |
| 2024-03-14 | 5.41 | $5.55 | — |
| 2024-03-13 | 5.33 | $5.55 | 2514 |
| 2024-03-12 | 5.24 | $5.48 | 3000 |
| 2024-03-11 | 5.15 | $5.34 | — |
| 2024-03-08 | 5.08 | $5.34 | 17230 |
| 2024-03-07 | 5.00 | $5.05 | — |
| 2024-03-06 | 4.99 | $5.05 | — |
| 2024-03-05 | 4.98 | $5.05 | 1500 |
| 2024-03-04 | 4.97 | $5.06 | 9300 |
| 2024-03-01 | 4.95 | $5.02 | — |
| 2024-02-29 | 4.95 | $5.02 | 5900 |
| 2024-02-28 | 4.95 | $5.02 | 122 |
| 2024-02-27 | 4.94 | $5.05 | — |
| 2024-02-26 | 4.93 | $5.05 | 97704 |
| 2024-02-23 | 4.92 | $4.74 | 1000 |
| 2024-02-22 | 5.01 | $4.99 | — |
| 2024-02-21 | 5.03 | $4.99 | 510 |
| 2024-02-20 | 5.07 | $5.05 | 531 |
| 2024-02-16 | 5.09 | $5.19 | — |
| 2024-02-15 | 5.08 | $5.19 | 300 |
| 2024-02-14 | 5.06 | $5.08 | 850 |
| 2024-02-13 | 5.08 | $5.08 | 2500 |
| 2024-02-12 | 5.10 | $5.15 | 4000 |
| 2024-02-09 | 5.11 | $5.10 | 2000 |
| 2024-02-08 | 5.14 | $5.14 | 4000 |
| 2024-02-07 | 5.16 | $5.16 | 1200 |
| 2024-02-06 | 5.18 | $5.13 | 500 |
| 2024-02-05 | 5.21 | $5.21 | 775 |
| 2024-02-02 | 5.23 | $5.21 | 2610 |
| 2024-02-01 | 5.25 | $5.29 | 737 |
| 2024-01-31 | 5.26 | $5.29 | 718 |
| 2024-01-30 | 5.26 | $5.29 | 709 |
| 2024-01-29 | 5.27 | $5.29 | 2010 |
| 2024-01-26 | 5.28 | $5.29 | 700 |
| 2024-01-25 | 5.29 | $5.29 | 650 |
| 2024-01-24 | 5.30 | $5.29 | 625 |
| 2024-01-23 | 5.32 | $5.29 | 612 |
| 2024-01-22 | 5.34 | $5.29 | 1300 |
| 2024-01-19 | 5.36 | $5.30 | 100 |
| 2024-01-18 | 5.39 | $5.24 | 8025 |
| 2024-01-17 | 5.45 | $5.46 | 600 |
| 2024-01-16 | 5.44 | $5.46 | 3950 |
| 2024-01-12 | 5.44 | $5.46 | 1900 |
| 2024-01-11 | 5.43 | $5.41 | 7300 |
| 2024-01-10 | 5.43 | $5.41 | 4000 |
| 2024-01-09 | 5.44 | $5.41 | 2350 |
| 2024-01-08 | 5.44 | $5.41 | 5626 |
| 2024-01-05 | 5.45 | $5.34 | 1525 |
| 2024-01-04 | 5.47 | $5.34 | 1300 |
| 2024-01-03 | 5.51 | $5.32 | 16107 |
| 2024-01-02 | 5.55 | $5.40 | 4600 |
| 2023-12-29 | 5.58 | $5.49 | 2500 |
| 2023-12-28 | 5.58 | $5.55 | 700 |
| 2023-12-27 | 5.55 | $5.55 | 3005 |
| 2023-12-26 | 5.53 | $5.39 | 1050 |
| 2023-12-22 | 5.54 | $5.39 | 1400 |
| 2023-12-21 | 5.55 | $5.39 | 2129 |
| 2023-12-20 | 5.56 | $5.48 | 1200 |
| 2023-12-19 | 5.54 | $5.48 | 2900 |
| 2023-12-18 | 5.52 | $5.48 | 3350 |
| 2023-12-15 | 5.48 | $5.48 | 6147 |
| 2023-12-14 | 5.44 | $5.47 | 4000 |
| 2023-12-13 | 5.38 | $5.22 | 2300 |
| 2023-12-12 | 5.39 | $5.22 | 2239 |
| 2023-12-11 | 5.39 | $5.23 | 5002 |
| 2023-12-08 | 5.38 | $5.34 | 3575 |
| 2023-12-07 | 5.34 | $5.34 | 2700 |
| 2023-12-06 | 5.28 | $5.19 | 611 |
| 2023-12-05 | 5.26 | $5.19 | 3800 |
| 2023-12-04 | 5.22 | $5.19 | 3401 |
| 2023-12-01 | 5.17 | $5.14 | 82600 |
| 2023-11-30 | 5.13 | $5.12 | 26247 |
| 2023-11-29 | 5.07 | $5.14 | 90600 |
| 2023-11-28 | 5.00 | $5.10 | 5400 |
| 2023-11-27 | 4.91 | $5.05 | 2900 |
| 2023-11-24 | 4.82 | $4.96 | 611 |
| 2023-11-22 | 4.74 | $4.75 | 1100 |
| 2023-11-21 | 4.70 | $4.73 | 1100 |
| 2023-11-20 | 4.66 | $4.73 | 18303 |
| 2023-11-17 | 4.61 | $4.67 | 18100 |
| 2023-11-16 | 4.56 | $4.67 | 3200 |
| 2023-11-15 | 4.50 | $4.72 | 108100 |
| 2023-11-14 | 4.42 | $4.68 | 191625 |
| 2023-11-13 | 4.32 | $4.33 | 500 |
| 2023-11-10 | 4.32 | $4.33 | 750 |
| 2023-11-09 | 4.32 | $4.33 | 2700 |
| 2023-11-08 | 4.32 | $4.40 | 1000 |
| 2023-11-07 | 4.29 | $4.40 | 1102 |
| 2023-11-06 | 4.26 | $4.45 | 600 |
| 2023-11-03 | 4.21 | $4.45 | 3843 |
| 2023-11-02 | 4.15 | $4.10 | 2000 |
| 2023-11-01 | 4.19 | $4.10 | 1800 |
| 2023-10-31 | 4.24 | $4.10 | 6026 |
| 2023-10-30 | 4.30 | $4.14 | 1100 |
| 2023-10-27 | 4.36 | $4.17 | 212 |
| 2023-10-26 | 4.43 | $4.35 | 1700 |
| 2023-10-25 | 4.46 | $4.35 | 1400 |
| 2023-10-24 | 4.49 | $4.48 | 1650 |
| 2023-10-23 | 4.49 | $4.48 | 1625 |
| 2023-10-20 | 4.49 | $4.48 | 300 |
| 2023-10-19 | 4.49 | $4.46 | 1000 |
| 2023-10-18 | 4.49 | $4.46 | 1200 |
| 2023-10-17 | 4.50 | $4.51 | 5602 |
| 2023-10-16 | 4.49 | $4.53 | 1600 |
| 2023-10-13 | 4.47 | $4.53 | 950 |
| 2023-10-12 | 4.46 | $4.53 | 625 |
| 2023-10-11 | 4.44 | $4.53 | 3000 |
| 2023-10-10 | 4.41 | $4.46 | 300 |
| 2023-10-09 | 4.40 | $4.46 | 550 |
| 2023-10-06 | 4.39 | $4.46 | 675 |
| 2023-10-05 | 4.39 | $4.46 | 1122 |
| 2023-10-04 | 4.38 | $4.35 | 800 |
| 2023-10-03 | 4.41 | $4.35 | 600 |
| 2023-10-02 | 4.44 | $4.35 | 900 |
| 2023-09-29 | 4.48 | $4.50 | 1601 |
| 2023-09-28 | 4.49 | $4.51 | 904 |
| 2023-09-27 | 4.50 | $4.54 | 1300 |
| 2023-09-26 | 4.50 | $4.54 | 2000 |
| 2023-09-25 | 4.50 | $4.54 | 2200 |
| 2023-09-22 | 4.50 | $4.54 | 5594 |
| 2023-09-21 | 4.51 | $4.53 | 7000 |
| 2023-09-20 | 4.52 | $4.62 | 103 |
| 2023-09-19 | 4.51 | $4.67 | 4500 |
| 2023-09-18 | 4.49 | $4.65 | 3700 |
| 2023-09-15 | 4.47 | $4.65 | 5000 |
| 2023-09-14 | 4.44 | $4.50 | 1500 |
| 2023-09-13 | 4.47 | $4.50 | 709 |
| 2023-09-12 | 4.50 | $4.56 | 11441 |
| 2023-09-11 | 4.52 | $4.58 | 1800 |
| 2023-09-08 | 4.54 | $4.58 | 1950 |
| 2023-09-07 | 4.58 | $4.58 | 209 |
| 2023-09-06 | 4.62 | $4.65 | 2100 |
| 2023-09-05 | 4.65 | $4.65 | 2101 |
| 2023-09-01 | 4.70 | $4.82 | — |
| 2023-08-31 | 4.70 | $4.82 | — |
| 2023-08-30 | 4.71 | $4.82 | — |
| 2023-08-29 | 4.73 | $4.82 | 2915 |
| 2023-08-28 | 4.75 | $4.81 | 3041 |
| 2023-08-25 | 4.78 | $4.77 | 2230 |
| 2023-08-24 | 4.83 | $4.74 | 3200 |
| 2023-08-23 | 4.92 | $4.78 | 4600 |
| 2023-08-22 | 5.00 | $4.82 | 12330 |
| 2023-08-21 | 5.10 | $5.05 | — |
| 2023-08-18 | 5.15 | $5.05 | — |
| 2023-08-17 | 5.21 | $5.05 | 1618 |
| 2023-08-16 | 5.29 | $5.16 | — |
| 2023-08-15 | 5.35 | $5.16 | 2635 |
| 2023-08-14 | 5.43 | $5.51 | — |
| 2023-08-11 | 5.41 | $5.51 | — |
| 2023-08-10 | 5.39 | $5.51 | 1000 |
| 2023-08-09 | 5.36 | $5.47 | 14200 |
| 2023-08-08 | 5.34 | $5.32 | 100 |
| 2023-08-07 | 5.36 | $5.40 | 900 |
| 2023-08-04 | 5.37 | $5.37 | 9300 |
| 2023-08-03 | 5.39 | $5.24 | 14323 |
| 2023-08-02 | 5.45 | $5.30 | 700 |
| 2023-08-01 | 5.51 | $5.35 | 3900 |
| 2023-07-31 | 5.57 | $5.47 | 3300 |
| 2023-07-28 | 5.60 | $5.48 | 131 |
| 2023-07-27 | 5.63 | $5.56 | 1229 |
| 2023-07-26 | 5.65 | $5.60 | — |
| 2023-07-25 | 5.65 | $5.60 | 1400 |
| 2023-07-24 | 5.66 | $5.61 | 328 |
| 2023-07-21 | 5.66 | $5.56 | 2306 |
| 2023-07-20 | 5.67 | $5.59 | 1900 |
| 2023-07-19 | 5.68 | $5.72 | — |
| 2023-07-18 | 5.65 | $5.72 | 311 |
| 2023-07-17 | 5.61 | $5.74 | 2622 |
| 2023-07-14 | 5.55 | $5.68 | 200 |
| 2023-07-13 | 5.50 | $5.77 | 72500 |
| 2023-07-12 | 5.41 | $5.65 | 35800 |
| 2023-07-11 | 5.33 | $5.48 | 300 |
| 2023-07-10 | 5.30 | $5.30 | 500 |
| 2023-07-07 | 5.31 | $5.30 | 300 |
| 2023-07-06 | 5.33 | $5.30 | 1600 |
| 2023-07-05 | 5.35 | $5.30 | 5300 |
| 2023-07-03 | 5.37 | $5.39 | 200 |
| 2023-06-30 | 5.37 | $5.39 | 1300 |
| 2023-06-29 | 5.38 | $5.31 | 200 |
| 2023-06-28 | 5.41 | $5.35 | 150 |
| 2023-06-27 | 5.43 | $5.35 | 100 |
| 2023-06-26 | 5.45 | $5.35 | 12550 |
| 2023-06-23 | 5.49 | $5.35 | 12102 |
| 2023-06-22 | 5.52 | $5.49 | 18775 |
| 2023-06-21 | 5.52 | $5.49 | 16200 |
| 2023-06-20 | 5.52 | $5.44 | 700 |
| 2023-06-16 | 5.54 | $5.50 | 202 |
| 2023-06-15 | 5.53 | $5.49 | 6508 |
| 2023-06-14 | 5.53 | $5.56 | 8130 |
| 2023-06-13 | 5.50 | $5.58 | 74942 |
| 2023-06-12 | 5.46 | $5.45 | 21887 |
| 2023-06-09 | 5.45 | $5.45 | 25000 |
| 2023-06-08 | 5.44 | $5.45 | 28706 |
| 2023-06-07 | 5.42 | $5.41 | 30800 |
| 2023-06-06 | 5.41 | $5.42 | 87100 |
| 2023-06-05 | 5.39 | $5.38 | 300 |
| 2023-06-02 | 5.38 | $5.32 | — |
| 2023-06-01 | 5.38 | $5.32 | 502 |
| 2023-05-31 | 5.38 | $5.28 | — |
| 2023-05-30 | 5.40 | $5.28 | — |
| 2023-05-26 | 5.41 | $5.28 | — |
| 2023-05-25 | 5.43 | $5.28 | 100 |
| 2023-05-24 | 5.44 | $5.28 | 105 |
| 2023-05-23 | 5.46 | $5.33 | 2900 |
| 2023-05-22 | 5.46 | $5.37 | — |
| 2023-05-19 | 5.45 | $5.37 | 105 |
| 2023-05-18 | 5.43 | $5.37 | 505 |
| 2023-05-17 | 5.41 | $5.39 | 9701 |
| 2023-05-16 | 5.36 | $5.39 | 1200 |
| 2023-05-15 | 5.31 | $5.36 | — |
| 2023-05-12 | 5.25 | $5.36 | — |
| 2023-05-11 | 5.18 | $5.36 | — |
| 2023-05-10 | 5.08 | $5.36 | 1201 |
| 2023-05-09 | 4.97 | $5.07 | 625 |
| 2023-05-08 | 4.91 | $5.05 | 33226 |
| 2023-05-05 | 4.86 | $5.06 | 83200 |
| 2023-05-04 | 4.78 | $4.76 | — |
| 2023-05-03 | 4.79 | $4.76 | 301 |
| 2023-05-02 | 4.79 | $4.71 | 5010 |
| 2023-05-01 | 4.81 | $4.75 | — |
| 2023-04-28 | 4.83 | $4.75 | 1100 |
| 2023-04-27 | 4.84 | $4.77 | 513 |
| 2023-04-26 | 4.85 | $4.77 | 333 |
| 2023-04-25 | 4.86 | $4.81 | — |
| 2023-04-24 | 4.87 | $4.81 | 1500 |
| 2023-04-21 | 4.87 | $4.82 | — |
| 2023-04-20 | 4.87 | $4.82 | — |
| 2023-04-19 | 4.86 | $4.82 | — |
| 2023-04-18 | 4.86 | $4.82 | 420 |
| 2023-04-17 | 4.85 | $4.86 | 1125 |
| 2023-04-14 | 4.82 | $4.88 | 500 |
| 2023-04-13 | 4.79 | $4.77 | — |
| 2023-04-12 | 4.77 | $4.77 | — |
| 2023-04-11 | 4.76 | $4.77 | — |
| 2023-04-10 | 4.74 | $4.77 | 2120 |
| 2023-04-06 | 4.72 | $4.80 | 7300 |
| 2023-04-05 | 4.68 | $4.75 | 900 |
| 2023-04-04 | 4.65 | $4.81 | 100 |
| 2023-04-03 | 4.59 | $4.79 | 1100 |
| 2023-03-31 | 4.52 | $4.67 | 2700 |
| 2023-03-30 | 4.49 | $4.65 | 600 |
| 2023-03-29 | 4.45 | $4.55 | — |
| 2023-03-28 | 4.43 | $4.55 | — |
| 2023-03-27 | 4.41 | $4.55 | 100 |
| 2023-03-24 | 4.40 | $4.41 | — |
| 2023-03-23 | 4.42 | $4.41 | 1200 |
| 2023-03-22 | 4.45 | $4.50 | 320 |
| 2023-03-21 | 4.46 | $4.53 | 100 |
| 2023-03-20 | 4.47 | $4.46 | 1300 |
| 2023-03-17 | 4.50 | $4.46 | 303 |
| 2023-03-16 | 4.54 | $4.53 | 2040 |
| 2023-03-15 | 4.57 | $4.49 | 3230 |
| 2023-03-14 | 4.62 | $4.66 | 1000 |
| 2023-03-13 | 4.63 | $4.63 | 100 |
| 2023-03-10 | 4.66 | $4.65 | 800 |
| 2023-03-09 | 4.68 | $4.65 | 2200 |
| 2023-03-08 | 4.72 | $4.72 | — |
| 2023-03-07 | 4.73 | $4.72 | 1611 |
| 2023-03-06 | 4.76 | $4.73 | 444 |
| 2023-03-03 | 4.78 | $4.74 | — |
| 2023-03-02 | 4.81 | $4.74 | 2921 |
| 2023-03-01 | 4.85 | $4.75 | 305 |
| 2023-02-28 | 4.90 | $4.83 | 26000 |
| 2023-02-27 | 4.92 | $4.83 | 500 |
| 2023-02-24 | 4.96 | $4.86 | 620 |
| 2023-02-23 | 4.99 | $4.88 | 735 |
| 2023-02-22 | 5.02 | $5.03 | — |
| 2023-02-21 | 5.02 | $5.03 | 700 |
| 2023-02-17 | 5.01 | $5.03 | 200 |
| 2023-02-16 | 5.00 | $4.96 | 335 |
| 2023-02-15 | 5.00 | $4.99 | — |
| 2023-02-14 | 5.00 | $4.99 | 200 |
| 2023-02-13 | 5.00 | $4.96 | — |
| 2023-02-10 | 5.01 | $4.96 | 200 |
| 2023-02-09 | 5.02 | $5.00 | — |
| 2023-02-08 | 5.02 | $5.00 | — |
| 2023-02-07 | 5.01 | $5.00 | — |
| 2023-02-06 | 5.01 | $5.00 | 100 |
| 2023-02-03 | 5.00 | $5.02 | 200 |
| 2023-02-02 | 4.99 | $4.96 | — |
| 2023-02-01 | 4.99 | $4.96 | 200 |
| 2023-01-31 | 5.00 | $5.00 | 102705 |
| 2023-01-30 | 4.98 | $5.00 | — |
| 2023-01-27 | 4.97 | $5.00 | 3400 |
| 2023-01-26 | 4.95 | $4.95 | 1500 |
| 2023-01-25 | 4.95 | $4.90 | 1210 |
| 2023-01-24 | 4.96 | $4.92 | — |
| 2023-01-23 | 4.96 | $4.92 | 700 |
| 2023-01-20 | 4.97 | $4.92 | 1500 |
| 2023-01-19 | 4.97 | $4.95 | — |
| 2023-01-18 | 4.97 | $4.95 | 1203 |
| 2023-01-17 | 4.96 | $5.06 | 1012 |
| 2023-01-13 | 4.92 | $5.00 | 4200 |
| 2023-01-12 | 4.89 | $5.03 | 2000 |
| 2023-01-11 | 4.84 | $4.90 | 9000 |
| 2023-01-10 | 4.82 | $4.88 | 200 |
| 2023-01-09 | 4.81 | $4.86 | — |
| 2023-01-06 | 4.80 | $4.86 | 1700 |
| 2023-01-05 | 4.79 | $4.81 | — |
| 2023-01-04 | 4.79 | $4.81 | 1600 |
| 2023-01-03 | 4.79 | $4.82 | — |
| 2022-12-30 | 4.79 | $4.82 | — |
| 2022-12-29 | 4.80 | $4.82 | — |
| 2022-12-28 | 4.80 | $4.85 | 348 |
| 2022-12-27 | 4.80 | $4.84 | — |
| 2022-12-23 | 4.80 | $4.84 | 200 |
| 2022-12-22 | 4.80 | $4.82 | — |
| 2022-12-21 | 4.81 | $4.82 | — |
| 2022-12-20 | 4.83 | $4.82 | 4001 |
| 2022-12-19 | 4.85 | $4.83 | — |
| 2022-12-16 | 4.87 | $4.83 | 2219 |
| 2022-12-15 | 4.90 | $4.85 | 1000 |
| 2022-12-14 | 4.92 | $4.94 | — |
| 2022-12-13 | 4.93 | $4.94 | 6010 |
| 2022-12-12 | 4.94 | $4.90 | — |
| 2022-12-09 | 4.96 | $4.90 | 14804 |
| 2022-12-08 | 4.99 | $4.91 | 1000 |
| 2022-12-07 | 5.02 | $5.05 | — |
| 2022-12-06 | 5.02 | $5.05 | — |
| 2022-12-05 | 5.02 | $5.05 | — |
| 2022-12-02 | 5.01 | $5.05 | — |
| 2022-12-01 | 5.01 | $5.05 | 500 |
| 2022-11-30 | 5.01 | $5.01 | 200 |
| 2022-11-29 | 5.01 | $5.00 | — |
| 2022-11-28 | 5.03 | $5.00 | 600 |
| 2022-11-25 | 5.05 | $5.07 | 1100 |
| 2022-11-23 | 5.05 | $5.02 | 200 |
| 2022-11-22 | 5.07 | $4.99 | 300 |
| 2022-11-21 | 5.10 | $4.93 | 100 |
| 2022-11-18 | 5.15 | $4.93 | 1100 |
| 2022-11-17 | 5.22 | $4.99 | 1200 |
| 2022-11-16 | 5.29 | $5.07 | 4200 |
| 2022-11-15 | 5.34 | $5.11 | 200 |
| 2022-11-14 | 5.39 | $5.41 | — |
| 2022-11-11 | 5.36 | $5.41 | 100 |
| 2022-11-10 | 5.31 | $5.42 | 1837 |
| 2022-11-09 | 5.25 | $5.25 | 106 |
| 2022-11-08 | 5.23 | $5.29 | 6300 |
| 2022-11-07 | 5.20 | $5.19 | 1800 |
| 2022-11-04 | 5.18 | $5.12 | 1000 |
| 2022-11-03 | 5.19 | $5.15 | — |
| 2022-11-02 | 5.18 | $5.15 | 300 |
| 2022-11-01 | 5.17 | $5.15 | — |
| 2022-10-31 | 5.16 | $5.15 | 100 |
| 2022-10-28 | 5.15 | $5.15 | 600 |
| 2022-10-27 | 5.13 | $5.16 | — |
| 2022-10-26 | 5.10 | $5.16 | 2026 |
| 2022-10-25 | 5.07 | $5.13 | 200 |
| 2022-10-24 | 5.04 | $5.09 | — |
| 2022-10-21 | 5.02 | $5.09 | 400 |
| 2022-10-20 | 4.99 | $5.14 | — |
| 2022-10-19 | 4.94 | $5.14 | — |
| 2022-10-18 | 4.89 | $5.14 | 200 |
| 2022-10-17 | 4.82 | $4.92 | — |
| 2022-10-14 | 4.80 | $4.92 | 400 |
| 2022-10-13 | 4.79 | $4.87 | — |
| 2022-10-12 | 4.79 | $4.87 | 200 |
| 2022-10-11 | 4.79 | $4.91 | — |
| 2022-10-10 | 4.79 | $4.91 | — |
| 2022-10-07 | 4.78 | $4.91 | — |
| 2022-10-06 | 4.78 | $4.91 | 616 |
| 2022-10-05 | 4.78 | $4.91 | 5401 |
| 2022-10-04 | 4.79 | $5.01 | 11400 |
| 2022-10-03 | 4.77 | $4.85 | — |
| 2022-09-30 | 4.80 | $4.85 | — |
| 2022-09-29 | 4.84 | $4.85 | — |
| 2022-09-28 | 4.89 | $4.85 | — |
| 2022-09-27 | 4.96 | $4.85 | — |
| 2022-09-26 | 5.05 | $4.85 | 3100 |
| 2022-09-23 | 5.16 | $5.00 | 4200 |
| 2022-09-22 | 5.25 | $5.17 | 1010 |
| 2022-09-21 | 5.31 | $5.30 | 2100 |
| 2022-09-20 | 5.34 | $5.24 | 400 |
| 2022-09-19 | 5.40 | $5.30 | 20100 |
| 2022-09-16 | 5.46 | $5.34 | 1329 |
| 2022-09-15 | 5.51 | $5.55 | — |
| 2022-09-14 | 5.52 | $5.55 | — |
| 2022-09-13 | 5.52 | $5.55 | — |
| 2022-09-12 | 5.53 | $5.55 | 6403 |
| 2022-09-09 | 5.54 | $5.58 | — |
| 2022-09-08 | 5.54 | $5.58 | — |
| 2022-09-07 | 5.54 | $5.58 | — |
| 2022-09-06 | 5.55 | $5.58 | — |
| 2022-09-02 | 5.56 | $5.58 | — |
| 2022-09-01 | 5.57 | $5.58 | — |
| 2022-08-31 | 5.59 | $5.58 | — |
| 2022-08-30 | 5.61 | $5.58 | — |
| 2022-08-29 | 5.63 | $5.58 | — |
| 2022-08-26 | 5.67 | $5.58 | — |
| 2022-08-25 | 5.71 | $5.58 | — |
| 2022-08-24 | 5.76 | $5.58 | 1000 |
| 2022-08-23 | 5.81 | $5.75 | — |
| 2022-08-22 | 5.83 | $5.75 | — |
| 2022-08-19 | 5.85 | $5.75 | — |
| 2022-08-18 | 5.88 | $5.75 | 400 |
| 2022-08-17 | 5.91 | $5.82 | — |
| 2022-08-16 | 5.92 | $5.82 | 404 |
| 2022-08-15 | 5.94 | $5.81 | 1000 |
| 2022-08-12 | 5.96 | $5.83 | 100 |
| 2022-08-11 | 5.97 | $5.83 | 600 |
| 2022-08-10 | 5.99 | $5.95 | — |
| 2022-08-09 | 5.97 | $5.95 | — |
| 2022-08-08 | 5.94 | $5.95 | 1200 |
| 2022-08-05 | 5.91 | $5.91 | 100 |
| 2022-08-04 | 5.87 | $5.84 | — |
| 2022-08-03 | 5.85 | $5.84 | 200 |
| 2022-08-02 | 5.83 | $5.83 | 3700 |
| 2022-08-01 | 5.80 | $5.63 | 3000 |
| 2022-07-29 | 5.82 | $5.86 | 3500 |
| 2022-07-28 | 5.77 | $5.82 | 200 |
| 2022-07-27 | 5.73 | $5.80 | — |
| 2022-07-26 | 5.67 | $5.80 | 2716 |
| 2022-07-25 | 5.61 | $5.76 | 700 |
| 2022-07-22 | 5.54 | $5.57 | — |
| 2022-07-21 | 5.52 | $5.57 | — |
| 2022-07-20 | 5.49 | $5.57 | 18000 |
| 2022-07-19 | 5.46 | $5.58 | 215 |
| 2022-07-18 | 5.41 | $5.50 | 2007 |
| 2022-07-15 | 5.38 | $5.36 | — |
| 2022-07-14 | 5.39 | $5.36 | 300 |
| 2022-07-13 | 5.40 | $5.46 | 1017 |
| 2022-07-12 | 5.38 | $5.48 | 4900 |
| 2022-07-11 | 5.36 | $5.40 | — |
| 2022-07-08 | 5.35 | $5.40 | — |
| 2022-07-07 | 5.34 | $5.40 | — |
| 2022-07-06 | 5.33 | $5.40 | 100 |
| 2022-07-05 | 5.31 | $5.34 | 110 |
| 2022-07-01 | 5.32 | $5.18 | 2012 |
| 2022-06-30 | 5.38 | $5.42 | — |
| 2022-06-29 | 5.38 | $5.42 | — |
| 2022-06-28 | 5.37 | $5.42 | 1310 |
| 2022-06-27 | 5.37 | $5.35 | — |
| 2022-06-24 | 5.39 | $5.35 | 200 |
| 2022-06-23 | 5.41 | $5.41 | — |
| 2022-06-22 | 5.43 | $5.41 | — |
| 2022-06-21 | 5.44 | $5.41 | 301 |
| 2022-06-17 | 5.47 | $5.21 | 2640 |
| 2022-06-16 | 5.56 | $5.31 | 1239 |
| 2022-06-15 | 5.63 | $5.43 | 1100 |
| 2022-06-14 | 5.69 | $5.67 | 1400 |
| 2022-06-13 | 5.69 | $5.67 | — |
| 2022-06-10 | 5.68 | $5.67 | — |
| 2022-06-09 | 5.67 | $5.67 | — |
| 2022-06-08 | 5.65 | $5.67 | — |
| 2022-06-07 | 5.64 | $5.67 | — |
| 2022-06-06 | 5.62 | $5.67 | 100 |
| 2022-06-03 | 5.59 | $5.64 | — |
| 2022-06-02 | 5.57 | $5.64 | — |
| 2022-06-01 | 5.54 | $5.64 | 100 |
| 2022-05-31 | 5.51 | $5.70 | 1300 |
| 2022-05-27 | 5.46 | $5.56 | — |
| 2022-05-26 | 5.44 | $5.56 | — |
| 2022-05-25 | 5.41 | $5.56 | 400 |
| 2022-05-24 | 5.38 | $5.50 | 700 |
| 2022-05-23 | 5.37 | $5.50 | 2100 |
| 2022-05-20 | 5.36 | $5.50 | 500 |
| 2022-05-19 | 5.34 | $5.52 | — |
| 2022-05-18 | 5.32 | $5.52 | — |
| 2022-05-17 | 5.30 | $5.52 | 13800 |
| 2022-05-16 | 5.28 | $5.40 | 1000 |
| 2022-05-13 | 5.29 | $5.57 | 1000 |
| 2022-05-12 | 5.26 | $5.27 | 2230 |
| 2022-05-11 | 5.32 | $5.34 | 1139 |
| 2022-05-10 | 5.38 | $5.40 | — |
| 2022-05-09 | 5.43 | $5.40 | 1530 |
| 2022-05-06 | 5.50 | $5.54 | 2745 |
| 2022-05-05 | 5.54 | $5.53 | — |
| 2022-05-04 | 5.60 | $5.53 | — |
| 2022-05-03 | 5.68 | $5.53 | 1000 |
| 2022-05-02 | 5.77 | $5.56 | 4135 |
| 2022-04-29 | 5.88 | $5.68 | 300 |
| 2022-04-28 | 5.98 | $5.80 | 100 |
| 2022-04-27 | 6.06 | $5.83 | 200 |
| 2022-04-26 | 6.16 | $6.09 | 1050 |
| 2022-04-25 | 6.19 | $6.09 | 1525 |
| 2022-04-22 | 6.23 | $6.09 | 1201 |
| 2022-04-21 | 6.27 | $6.25 | 1762 |
| 2022-04-20 | 6.28 | $6.25 | 1881 |
| 2022-04-19 | 6.29 | $6.25 | 3203 |
| 2022-04-18 | 6.29 | $6.27 | 2000 |
| 2022-04-14 | 6.30 | $6.33 | 2025 |
| 2022-04-13 | 6.28 | $6.23 | — |
| 2022-04-12 | 6.29 | $6.23 | 200 |
| 2022-04-11 | 6.30 | $6.24 | 221 |
| 2022-04-08 | 6.32 | $6.26 | 2000 |
| 2022-04-07 | 6.32 | $6.33 | — |
| 2022-04-06 | 6.31 | $6.33 | 700 |
| 2022-04-05 | 6.29 | $6.32 | 1400 |
| 2022-04-04 | 6.27 | $6.18 | 1300 |
| 2022-04-01 | 6.28 | $6.21 | 1024 |
| 2022-03-31 | 6.29 | $6.29 | 2200 |
| 2022-03-30 | 6.28 | $6.26 | — |
| 2022-03-29 | 6.27 | $6.26 | — |
| 2022-03-28 | 6.26 | $6.26 | — |
| 2022-03-25 | 6.24 | $6.26 | 200 |
| 2022-03-24 | 6.22 | $6.21 | — |
| 2022-03-23 | 6.20 | $6.21 | — |
| 2022-03-22 | 6.19 | $6.21 | — |
| 2022-03-21 | 6.16 | $6.21 | — |
| 2022-03-18 | 6.14 | $6.21 | — |
| 2022-03-17 | 6.10 | $6.21 | 200 |
| 2022-03-16 | 6.06 | $6.13 | 706 |
| 2022-03-15 | 6.03 | $6.08 | 1121 |
| 2022-03-14 | 6.01 | $6.07 | 120 |
| 2022-03-11 | 5.99 | $6.10 | 801 |
| 2022-03-10 | 5.95 | $5.86 | — |
| 2022-03-09 | 5.99 | $5.86 | — |
| 2022-03-08 | 6.02 | $5.86 | 6100 |
| 2022-03-07 | 6.07 | $5.98 | 301 |
| 2022-03-04 | 6.09 | $6.09 | — |
| 2022-03-03 | 6.08 | $6.09 | 10100 |
| 2022-03-02 | 6.06 | $6.14 | 301 |
| 2022-03-01 | 6.02 | $5.99 | — |
| 2022-02-28 | 6.02 | $5.99 | 600 |
| 2022-02-25 | 6.02 | $6.01 | 220 |
| 2022-02-24 | 6.01 | $5.88 | 600 |
| 2022-02-23 | 6.04 | $5.94 | — |
| 2022-02-22 | 6.06 | $5.94 | 200 |
| 2022-02-18 | 6.07 | $5.94 | 400 |
| 2022-02-17 | 6.09 | $6.06 | 400 |
| 2022-02-16 | 6.07 | $5.99 | 323 |
| 2022-02-15 | 6.07 | $6.06 | 1021 |
| 2022-02-14 | 6.05 | $6.02 | 500 |
| 2022-02-11 | 6.03 | $6.11 | 622 |
| 2022-02-10 | 5.97 | $6.10 | 800 |
| 2022-02-09 | 5.91 | $6.07 | 820 |
| 2022-02-08 | 5.83 | $5.96 | 400 |
| 2022-02-07 | 5.78 | $5.98 | 1100 |
| 2022-02-04 | 5.71 | $5.79 | — |
| 2022-02-03 | 5.68 | $5.79 | 501 |
| 2022-02-02 | 5.64 | $5.68 | — |
| 2022-02-01 | 5.63 | $5.68 | — |
| 2022-01-31 | 5.62 | $5.66 | 5800 |
| 2022-01-28 | 5.61 | $5.52 | 9321 |
| 2022-01-27 | 5.65 | $5.57 | 5600 |
| 2022-01-26 | 5.68 | $5.58 | 2110 |
| 2022-01-25 | 5.71 | $5.57 | — |
| 2022-01-24 | 5.75 | $5.57 | 6901 |
| 2022-01-21 | 5.81 | $5.72 | 620 |
| 2022-01-20 | 5.82 | $5.78 | — |
| 2022-01-19 | 5.81 | $5.78 | 238 |
| 2022-01-18 | 5.81 | $5.71 | 745 |
| 2022-01-14 | 5.82 | $5.77 | — |
| 2022-01-13 | 5.82 | $5.77 | 304 |
| 2022-01-12 | 5.81 | $5.79 | 600 |
| 2022-01-11 | 5.79 | $5.77 | 1400 |
| 2022-01-10 | 5.78 | $5.72 | 310 |
| 2022-01-07 | 5.78 | $5.69 | — |
| 2022-01-06 | 5.78 | $5.69 | 3000 |
| 2022-01-05 | 5.78 | $5.81 | 1300 |
| 2022-01-04 | 5.75 | $5.82 | 22100 |
| 2022-01-03 | 5.70 | $5.75 | — |
| 2021-12-31 | 5.66 | $5.75 | 2700 |
| 2021-12-30 | 5.62 | $5.72 | 3826 |
| 2021-12-29 | 5.57 | $5.61 | 3500 |
| 2021-12-28 | 5.54 | $5.58 | — |
| 2021-12-27 | 5.52 | $5.58 | — |
| 2021-12-23 | 5.50 | $5.58 | — |
| 2021-12-22 | 5.47 | $5.58 | 1700 |
| 2021-12-21 | 5.43 | $5.45 | 100 |
| 2021-12-20 | 5.43 | $5.40 | 200 |
| 2021-12-17 | 5.44 | $5.45 | 6900 |
| 2021-12-16 | 5.44 | $5.49 | 600 |
| 2021-12-15 | 5.43 | $5.45 | 2700 |
| 2021-12-14 | 5.43 | $5.51 | — |
| 2021-12-13 | 5.41 | $5.51 | 9300 |
| 2021-12-10 | 5.39 | $5.57 | — |
| 2021-12-09 | 5.34 | $5.57 | 847 |
| 2021-12-08 | 5.29 | $5.42 | — |
| 2021-12-07 | 5.28 | $5.42 | — |
| 2021-12-06 | 5.26 | $5.42 | 1402 |
| 2021-12-03 | 5.25 | $5.28 | 200 |
| 2021-12-02 | 5.28 | $5.29 | 400 |
| 2021-12-01 | 5.31 | $5.18 | 300 |
| 2021-11-30 | 5.39 | $5.25 | 100 |
| 2021-11-29 | 5.47 | $5.35 | 14300 |
| 2021-11-26 | 5.54 | $5.47 | 300 |
| 2021-11-24 | 5.58 | $5.51 | 1400 |
| 2021-11-23 | 5.62 | $5.50 | 602 |
| 2021-11-22 | 5.68 | $5.50 | 100 |
| 2021-11-19 | 5.75 | $5.60 | 4446 |
| 2021-11-18 | 5.80 | $5.71 | 400 |
| 2021-11-17 | 5.83 | $5.75 | 300 |
| 2021-11-16 | 5.86 | $5.83 | 213 |
| 2021-11-15 | 5.86 | $5.79 | 401 |
| 2021-11-12 | 5.88 | $5.82 | 1000 |
| 2021-11-11 | 5.89 | $5.88 | — |
| 2021-11-10 | 5.89 | $5.88 | 6500 |
| 2021-11-09 | 5.88 | $5.83 | — |
| 2021-11-08 | 5.89 | $5.83 | 2218 |
| 2021-11-05 | 5.90 | $5.91 | 300 |
| 2021-11-04 | 5.89 | $5.89 | — |
| 2021-11-03 | 5.88 | $5.89 | 300 |
| 2021-11-02 | 5.87 | $5.91 | 1611 |
| 2021-11-01 | 5.85 | $5.94 | 1938 |
| 2021-10-29 | 5.82 | $5.84 | 5100 |
| 2021-10-28 | 5.81 | $5.82 | 10115 |
| 2021-10-27 | 5.81 | $5.83 | — |
| 2021-10-26 | 5.80 | $5.83 | — |
| 2021-10-25 | 5.80 | $5.83 | — |
| 2021-10-22 | 5.79 | $5.83 | — |
| 2021-10-21 | 5.78 | $5.83 | 3300 |
| 2021-10-20 | 5.77 | $5.89 | 300 |
| 2021-10-19 | 5.74 | $5.81 | 202 |
| 2021-10-18 | 5.73 | $5.79 | 500 |
| 2021-10-15 | 5.72 | $5.80 | 5200 |
| 2021-10-14 | 5.72 | $5.89 | 2400 |
| 2021-10-13 | 5.68 | $5.84 | 100 |
| 2021-10-12 | 5.66 | $5.76 | 2504 |
| 2021-10-11 | 5.66 | $5.73 | 1745 |
| 2021-10-08 | 5.67 | $5.75 | 100 |
| 2021-10-07 | 5.67 | $5.72 | 6700 |
| 2021-10-06 | 5.70 | $5.68 | 4603 |
| 2021-10-05 | 5.74 | $5.76 | 4300 |
| 2021-10-04 | 5.77 | $5.68 | 3816 |
| 2021-10-01 | 5.84 | $5.75 | 84100 |
| 2021-09-30 | 5.90 | $5.80 | 1801 |
| 2021-09-29 | 5.96 | $5.85 | 1100 |
| 2021-09-28 | 6.02 | $5.93 | 23700 |
| 2021-09-27 | 6.06 | $6.09 | 3000 |
| 2021-09-24 | 6.07 | $6.11 | 712 |
| 2021-09-23 | 6.08 | $6.12 | 300 |
| 2021-09-22 | 6.09 | $6.10 | 7200 |
| 2021-09-21 | 6.11 | $6.01 | 512 |
| 2021-09-20 | 6.16 | $6.01 | 911 |
| 2021-09-17 | 6.22 | $6.24 | — |
| 2021-09-16 | 6.23 | $6.24 | 200 |
| 2021-09-15 | 6.24 | $6.21 | — |
| 2021-09-14 | 6.26 | $6.21 | 2026 |
| 2021-09-13 | 6.29 | $6.25 | 1200 |
| 2021-09-10 | 6.31 | $6.29 | 136 |
| 2021-09-09 | 6.33 | $6.23 | 1200 |
| 2021-09-08 | 6.37 | $6.22 | 629 |
| 2021-09-07 | 6.42 | $6.40 | 3500 |
| 2021-09-03 | 6.42 | $6.44 | 2100 |
| 2021-09-02 | 6.42 | $6.44 | 5000 |
| 2021-09-01 | 6.41 | $6.46 | — |
| 2021-08-31 | 6.40 | $6.46 | 930 |
| 2021-08-30 | 6.38 | $6.43 | 610 |
| 2021-08-27 | 6.37 | $6.46 | 700 |
| 2021-08-26 | 6.36 | $6.45 | 100 |
| 2021-08-25 | 6.34 | $6.51 | 1100 |
| 2021-08-24 | 6.30 | $6.51 | 2700 |
| 2021-08-23 | 6.25 | $6.38 | 400 |
| 2021-08-20 | 6.23 | $6.23 | 900 |
| 2021-08-19 | 6.26 | $6.27 | 7800 |
| 2021-08-18 | 6.29 | $6.41 | 1201 |
| 2021-08-17 | 6.28 | $6.34 | 300 |
| 2021-08-16 | 6.30 | $6.34 | 848 |
| 2021-08-13 | 6.32 | $6.29 | — |
| 2021-08-12 | 6.36 | $6.29 | 2000 |
| 2021-08-11 | 6.41 | $6.39 | 1000 |
| 2021-08-10 | 6.45 | $6.40 | 1500 |
| 2021-08-09 | 6.49 | $6.38 | 600 |
| 2021-08-06 | 6.56 | $6.58 | 4224 |
| 2021-08-05 | 6.57 | $6.56 | 320 |
| 2021-08-04 | 6.59 | $6.52 | 3300 |
| 2021-08-03 | 6.63 | $6.57 | 1247 |
| 2021-08-02 | 6.67 | $6.77 | 2300 |
| 2021-07-30 | 6.65 | $6.61 | 1615 |
| 2021-07-29 | 6.68 | $6.67 | 2600 |
| 2021-07-28 | 6.70 | $6.63 | 1503 |
| 2021-07-27 | 6.74 | $6.67 | 4600 |
| 2021-07-26 | 6.77 | $6.68 | 300 |
| 2021-07-23 | 6.80 | $6.76 | 1339 |
| 2021-07-22 | 6.82 | $6.77 | 3500 |
| 2021-07-21 | 6.84 | $6.83 | 400 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.23
2026-07-17
Close Price
$27.66
Vol: 93706
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.89
Average
53.57
Maximum
92.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.23 | $27.66 | 93706 |
| 2026-07-16 | 62.94 | $26.16 | 18200 |
| 2026-07-15 | 68.01 | $26.64 | 20900 |
| 2026-07-14 | 65.94 | $26.26 | 16812 |
| 2026-07-13 | 65.22 | $26.13 | 31721 |
| 2026-07-10 | 65.52 | $26.16 | 5900 |
| 2026-07-09 | 63.68 | $25.82 | 200 |
| 2026-07-08 | 63.68 | $25.82 | 4316 |
| 2026-07-07 | 66.12 | $26.08 | 28424 |
| 2026-07-06 | 66.68 | $26.14 | 139647 |
| 2026-07-02 | 64.99 | $25.78 | 48121 |
| 2026-07-01 | 57.90 | $24.52 | 200 |
| 2026-06-30 | 60.97 | $24.85 | 25 |
| 2026-06-29 | 60.97 | $24.85 | 1 |
| 2026-06-26 | 60.97 | $24.85 | 3602 |
| 2026-06-25 | 60.31 | $24.73 | 700 |
| 2026-06-24 | 59.78 | $24.63 | 125900 |
| 2026-06-23 | 56.24 | $24.00 | 1.1M |
| 2026-06-22 | 55.54 | $23.88 | 2 |
| 2026-06-18 | 55.54 | $23.88 | 15906 |
| 2026-06-17 | 52.84 | $23.41 | 11814 |
| 2026-06-16 | 56.88 | $23.99 | 1.5M |
| 2026-06-15 | 54.85 | $23.63 | 948 |
| 2026-06-12 | 53.63 | $23.42 | 2204 |
| 2026-06-11 | 56.23 | $23.80 | 100 |
| 2026-06-10 | 56.23 | $23.80 | 225 |
| 2026-06-09 | 54.72 | $23.51 | 107 |
| 2026-06-08 | 57.04 | $23.87 | — |
| 2026-06-05 | 57.04 | $23.87 | 126 |
| 2026-06-04 | 53.05 | $23.07 | 228 |
| 2026-06-03 | 45.45 | $21.81 | 20 |
| 2026-06-02 | 45.45 | $21.81 | 200 |
| 2026-06-01 | 48.13 | $22.29 | 10600 |
| 2026-05-29 | 54.91 | $23.35 | 6325 |
| 2026-05-28 | 60.23 | $24.05 | 500 |
| 2026-05-27 | 63.76 | $24.47 | 725 |
| 2026-05-26 | 63.76 | $24.47 | 16900 |
| 2026-05-22 | 63.01 | $24.31 | 500 |
| 2026-05-21 | 63.01 | $24.31 | 8800 |
| 2026-05-20 | 66.56 | $24.77 | 1817 |
| 2026-05-19 | 66.16 | $24.67 | 1100 |
| 2026-05-18 | 64.99 | $24.37 | 500 |
| 2026-05-15 | 66.00 | $24.51 | 1910 |
| 2026-05-14 | 64.62 | $24.14 | 927 |
| 2026-05-13 | 65.86 | $24.32 | 1106 |
| 2026-05-12 | 62.18 | $23.36 | 2810 |
| 2026-05-11 | 61.93 | $23.30 | 700 |
| 2026-05-08 | 70.16 | $24.45 | 18000 |
| 2026-05-07 | 59.25 | $22.01 | 5300 |
| 2026-05-06 | 61.35 | $22.25 | 1 |
| 2026-05-05 | 61.35 | $22.25 | 1 |
| 2026-05-04 | 61.35 | $22.25 | 800 |
| 2026-05-01 | 74.77 | $23.67 | 200 |
| 2026-04-30 | 67.37 | $22.12 | 6100 |
| 2026-04-29 | 66.52 | $21.98 | 2600 |
| 2026-04-28 | 66.52 | $21.98 | 8100 |
| 2026-04-27 | 65.31 | $21.77 | 2700 |
| 2026-04-24 | 64.13 | $21.57 | 4200 |
| 2026-04-23 | 57.00 | $20.54 | 2700 |
| 2026-04-22 | 57.00 | $20.54 | 2700 |
| 2026-04-21 | 57.00 | $20.54 | 5402 |
| 2026-04-20 | 62.15 | $21.04 | 200 |
| 2026-04-17 | 63.56 | $21.17 | 719 |
| 2026-04-16 | 69.46 | $21.68 | 500 |
| 2026-04-15 | 68.20 | $21.45 | 6900 |
| 2026-04-14 | 68.31 | $21.46 | 549 |
| 2026-04-13 | 67.68 | $21.34 | 103 |
| 2026-04-10 | 68.33 | $21.40 | 400 |
| 2026-04-09 | 69.48 | $21.51 | 300 |
| 2026-04-08 | 64.68 | $20.58 | 200 |
| 2026-04-07 | 63.08 | $20.31 | 727 |
| 2026-04-06 | 66.37 | $20.62 | 1919 |
| 2026-04-02 | 60.95 | $19.75 | 100 |
| 2026-04-01 | 57.27 | $19.26 | 453 |
| 2026-03-31 | 54.26 | $18.90 | 500 |
| 2026-03-30 | 53.48 | $18.81 | 5800 |
| 2026-03-27 | 54.36 | $18.90 | 4500 |
| 2026-03-26 | 50.12 | $18.41 | 5400 |
| 2026-03-25 | 49.85 | $18.38 | 1 |
| 2026-03-24 | 49.85 | $18.38 | 14543 |
| 2026-03-23 | 51.79 | $18.61 | 200 |
| 2026-03-20 | 51.16 | $18.53 | 1000 |
| 2026-03-19 | 54.55 | $18.93 | 1100 |
| 2026-03-18 | 64.25 | $19.89 | 600 |
| 2026-03-17 | 64.25 | $19.89 | 1710 |
| 2026-03-16 | 62.29 | $19.58 | 100 |
| 2026-03-13 | 59.80 | $19.21 | 105 |
| 2026-03-12 | 59.80 | $19.21 | 5100 |
| 2026-03-11 | 58.94 | $19.08 | 105 |
| 2026-03-10 | 65.16 | $19.69 | 5600 |
| 2026-03-09 | 62.18 | $19.21 | 5104 |
| 2026-03-06 | 64.13 | $19.39 | 125 |
| 2026-03-05 | 64.13 | $19.39 | 3448 |
| 2026-03-04 | 68.10 | $19.76 | 3503 |
| 2026-03-03 | 65.29 | $19.25 | 1101 |
| 2026-03-02 | 67.85 | $19.48 | 6600 |
| 2026-02-27 | 71.69 | $19.81 | 8200 |
| 2026-02-26 | 56.33 | $17.65 | 6731 |
| 2026-02-25 | 59.90 | $17.90 | 1400 |
| 2026-02-24 | 74.66 | $18.72 | 11 |
| 2026-02-23 | 74.66 | $18.72 | 13300 |
| 2026-02-20 | 67.97 | $17.95 | 11328 |
| 2026-02-19 | 72.20 | $18.13 | — |
| 2026-02-18 | 72.20 | $18.13 | 1100 |
| 2026-02-17 | 77.78 | $18.36 | 1649 |
| 2026-02-13 | 77.71 | $18.35 | 1700 |
| 2026-02-12 | 75.88 | $18.10 | 307 |
| 2026-02-11 | 75.49 | $18.05 | 500 |
| 2026-02-10 | 72.78 | $17.72 | 3303 |
| 2026-02-09 | 72.61 | $17.70 | 1940 |
| 2026-02-06 | 71.39 | $17.56 | 2316 |
| 2026-02-05 | 73.84 | $17.67 | 700 |
| 2026-02-04 | 72.96 | $17.56 | 900 |
| 2026-02-03 | 71.63 | $17.40 | 900 |
| 2026-02-02 | 73.56 | $17.49 | 2526 |
| 2026-01-30 | 71.54 | $17.24 | — |
| 2026-01-29 | 71.54 | $17.24 | 2800 |
| 2026-01-28 | 73.36 | $17.33 | 3300 |
| 2026-01-27 | 70.77 | $17.00 | 2802 |
| 2026-01-26 | 66.01 | $16.50 | 3133 |
| 2026-01-23 | 64.13 | $16.33 | 37000 |
| 2026-01-22 | 66.39 | $16.44 | 500 |
| 2026-01-21 | 65.98 | $16.40 | 3605 |
| 2026-01-20 | 64.52 | $16.26 | 400 |
| 2026-01-16 | 61.26 | $15.97 | 222 |
| 2026-01-15 | 62.58 | $16.04 | 200 |
| 2026-01-14 | 62.58 | $16.04 | 347 |
| 2026-01-13 | 63.28 | $16.08 | 1932 |
| 2026-01-12 | 60.88 | $15.85 | 2643 |
| 2026-01-09 | 59.23 | $15.70 | 350 |
| 2026-01-08 | 61.88 | $15.86 | 4900 |
| 2026-01-07 | 59.63 | $15.65 | 3200 |
| 2026-01-06 | 60.60 | $15.71 | 800 |
| 2026-01-05 | 60.39 | $15.69 | 504 |
| 2026-01-02 | 56.78 | $15.35 | 700 |
| 2025-12-31 | 59.67 | $15.54 | 1000 |
| 2025-12-30 | 60.75 | $15.61 | 607 |
| 2025-12-29 | 59.86 | $15.52 | 1000 |
| 2025-12-26 | 67.64 | $16.00 | 1000 |
| 2025-12-24 | 67.64 | $16.00 | — |
| 2025-12-23 | 67.64 | $16.00 | 12900 |
| 2025-12-22 | 70.75 | $16.19 | 2000 |
| 2025-12-19 | 69.12 | $15.96 | 1000 |
| 2025-12-18 | 74.45 | $16.27 | 4018 |
| 2025-12-17 | 71.26 | $15.80 | 1700 |
| 2025-12-16 | 73.11 | $15.90 | 13500 |
| 2025-12-15 | 85.06 | $16.47 | 2031 |
| 2025-12-12 | 85.52 | $16.49 | 10 |
| 2025-12-11 | 85.52 | $16.49 | 50 |
| 2025-12-10 | 85.52 | $16.49 | 200 |
| 2025-12-09 | 87.58 | $16.59 | — |
| 2025-12-08 | 87.58 | $16.59 | 630 |
| 2025-12-05 | 86.17 | $16.12 | 1415 |
| 2025-12-04 | 84.89 | $15.75 | 500 |
| 2025-12-03 | 81.65 | $15.01 | 5532 |
| 2025-12-02 | 79.25 | $14.59 | 902 |
| 2025-12-01 | 79.48 | $14.60 | 100 |
| 2025-11-28 | 79.48 | $14.60 | 2709 |
| 2025-11-26 | 83.74 | $14.79 | 2715 |
| 2025-11-25 | 83.38 | $14.71 | 5700 |
| 2025-11-24 | 83.25 | $14.68 | 6014 |
| 2025-11-21 | 82.51 | $14.51 | 226921 |
| 2025-11-20 | 80.60 | $14.11 | 21600 |
| 2025-11-19 | 92.37 | $14.60 | 9300 |
| 2025-11-18 | 91.77 | $14.34 | 5200 |
| 2025-11-17 | 91.09 | $14.08 | 12200 |
| 2025-11-14 | 90.06 | $13.73 | 1725 |
| 2025-11-13 | 89.86 | $13.67 | 4200 |
| 2025-11-12 | 88.03 | $13.17 | 8041 |
| 2025-11-11 | 74.53 | $11.63 | 384 |
| 2025-11-10 | 74.53 | $11.63 | 2118 |
| 2025-11-07 | 75.03 | $11.64 | 515 |
| 2025-11-06 | 72.79 | $11.51 | 1100 |
| 2025-11-05 | 72.79 | $11.51 | 1100 |
| 2025-11-04 | 72.79 | $11.51 | 1100 |
| 2025-11-03 | 72.79 | $11.51 | 1100 |
| 2025-10-31 | 72.79 | $11.51 | 1100 |
| 2025-10-30 | 72.79 | $11.51 | 1100 |
| 2025-10-29 | 72.79 | $11.51 | 1400 |
| 2025-10-28 | 73.86 | $11.54 | 1800 |
| 2025-10-27 | 73.86 | $11.54 | 2800 |
| 2025-10-24 | 76.21 | $11.61 | 584516 |
| 2025-10-23 | 73.59 | $11.38 | — |
| 2025-10-22 | 73.59 | $11.38 | 4400 |
| 2025-10-21 | 68.06 | $10.98 | 400 |
| 2025-10-20 | 60.88 | $10.61 | — |
| 2025-10-17 | 60.88 | $10.61 | — |
| 2025-10-16 | 60.88 | $10.61 | 13300 |
| 2025-10-15 | 59.62 | $10.55 | — |
| 2025-10-14 | 59.62 | $10.55 | 15409 |
| 2025-10-13 | 55.03 | $10.34 | — |
| 2025-10-10 | 55.03 | $10.34 | 630925 |
| 2025-10-09 | 69.65 | $10.77 | — |
| 2025-10-08 | 69.65 | $10.77 | — |
| 2025-10-07 | 69.65 | $10.77 | — |
| 2025-10-06 | 69.65 | $10.77 | 100 |
| 2025-10-03 | 74.13 | $10.89 | 1300 |
| 2025-10-02 | 74.50 | $10.90 | 210 |
| 2025-10-01 | 74.13 | $10.87 | 200 |
| 2025-09-30 | 73.12 | $10.79 | 115 |
| 2025-09-29 | 75.57 | $10.86 | 1400 |
| 2025-09-26 | 75.91 | $10.87 | 2023 |
| 2025-09-25 | 66.87 | $10.24 | 400 |
| 2025-09-24 | 66.30 | $10.21 | 900 |
| 2025-09-23 | 66.11 | $10.20 | 5606 |
| 2025-09-22 | 65.39 | $10.16 | 27936 |
| 2025-09-19 | 53.95 | $9.67 | 1502 |
| 2025-09-18 | 53.05 | $9.64 | 2614 |
| 2025-09-17 | 53.72 | $9.66 | — |
| 2025-09-16 | 53.72 | $9.66 | — |
| 2025-09-15 | 53.72 | $9.66 | 2500 |
| 2025-09-12 | 47.49 | $9.44 | 1500 |
| 2025-09-11 | 44.26 | $9.34 | 1011 |
| 2025-09-10 | 50.80 | $9.56 | — |
| 2025-09-09 | 50.80 | $9.56 | 2800 |
| 2025-09-08 | 48.62 | $9.49 | 600 |
| 2025-09-05 | 43.89 | $9.35 | — |
| 2025-09-04 | 43.89 | $9.35 | — |
| 2025-09-03 | 43.89 | $9.35 | 600 |
| 2025-09-02 | 44.39 | $9.37 | 428 |
| 2025-08-29 | 48.03 | $9.51 | 1360 |
| 2025-08-28 | 48.03 | $9.51 | 1700 |
| 2025-08-27 | 46.33 | $9.45 | — |
| 2025-08-26 | 46.33 | $9.45 | — |
| 2025-08-25 | 46.33 | $9.45 | 3600 |
| 2025-08-22 | 50.08 | $9.61 | 7602 |
| 2025-08-21 | 46.20 | $9.46 | 300 |
| 2025-08-20 | 48.59 | $9.56 | 3003 |
| 2025-08-19 | 49.57 | $9.60 | 300 |
| 2025-08-18 | 54.79 | $9.80 | 6925 |
| 2025-08-15 | 51.38 | $9.66 | 301 |
| 2025-08-14 | 55.65 | $9.81 | — |
| 2025-08-13 | 55.65 | $9.81 | 1000 |
| 2025-08-12 | 54.98 | $9.78 | 1700 |
| 2025-08-11 | 49.91 | $9.57 | — |
| 2025-08-08 | 49.91 | $9.57 | 1200 |
| 2025-08-07 | 41.73 | $9.28 | 212 |
| 2025-08-06 | 42.64 | $9.32 | 5028 |
| 2025-08-05 | 37.44 | $9.16 | 2400 |
| 2025-08-04 | 29.47 | $8.95 | 732 |
| 2025-08-01 | 28.65 | $8.93 | — |
| 2025-07-31 | 28.65 | $8.93 | 1207 |
| 2025-07-30 | 32.60 | $9.16 | — |
| 2025-07-29 | 32.60 | $9.16 | 2200 |
| 2025-07-28 | 26.22 | $9.00 | 6536 |
| 2025-07-25 | 28.12 | $9.12 | 49200 |
| 2025-07-24 | 29.46 | $9.20 | 8849 |
| 2025-07-23 | 34.36 | $9.45 | — |
| 2025-07-22 | 34.36 | $9.45 | 1515 |
| 2025-07-21 | 35.42 | $9.50 | 400 |
| 2025-07-18 | 33.06 | $9.44 | 6000 |
| 2025-07-17 | 36.90 | $9.62 | 9000 |
| 2025-07-16 | 32.34 | $9.51 | — |
| 2025-07-15 | 32.34 | $9.51 | 4500 |
| 2025-07-14 | 35.96 | $9.68 | — |
| 2025-07-11 | 35.96 | $9.68 | 1112 |
| 2025-07-10 | 41.67 | $9.91 | — |
| 2025-07-09 | 41.67 | $9.91 | 111 |
| 2025-07-08 | 37.80 | $9.81 | 1930 |
| 2025-07-07 | 38.28 | $9.83 | 900 |
| 2025-07-03 | 50.96 | $10.24 | 1413 |
| 2025-07-02 | 49.01 | $10.19 | 800 |
| 2025-07-01 | 56.75 | $10.37 | — |
| 2025-06-30 | 56.75 | $10.37 | 725 |
| 2025-06-27 | 49.56 | $10.19 | 4000 |
| 2025-06-26 | 46.75 | $10.13 | — |
| 2025-06-25 | 46.75 | $10.13 | 2100 |
| 2025-06-24 | 48.37 | $10.17 | — |
| 2025-06-23 | 48.37 | $10.17 | 1503 |
| 2025-06-20 | 49.93 | $10.21 | 112 |
| 2025-06-18 | 54.07 | $10.31 | 1300 |
| 2025-06-17 | 62.44 | $10.48 | — |
| 2025-06-16 | 62.44 | $10.48 | — |
| 2025-06-13 | 62.44 | $10.48 | — |
| 2025-06-12 | 62.44 | $10.48 | 2100 |
| 2025-06-11 | 60.07 | $10.40 | 1619 |
| 2025-06-10 | 59.77 | $10.39 | 8012 |
| 2025-06-09 | 61.53 | $10.43 | 7700 |
| 2025-06-06 | 63.31 | $10.47 | 1533 |
| 2025-06-05 | 64.18 | $10.49 | — |
| 2025-06-04 | 64.18 | $10.49 | 1210 |
| 2025-06-03 | 66.26 | $10.54 | 1100 |
| 2025-06-02 | 65.63 | $10.51 | — |
| 2025-05-30 | 65.63 | $10.51 | — |
| 2025-05-29 | 65.63 | $10.51 | — |
| 2025-05-28 | 65.63 | $10.51 | 3049 |
| 2025-05-27 | 65.96 | $10.52 | 2300 |
| 2025-05-23 | 61.88 | $10.30 | — |
| 2025-05-22 | 61.88 | $10.30 | 23600 |
| 2025-05-21 | 68.26 | $10.49 | 700 |
| 2025-05-20 | 71.20 | $10.57 | 200 |
| 2025-05-19 | 70.75 | $10.54 | — |
| 2025-05-16 | 70.75 | $10.54 | 204 |
| 2025-05-15 | 66.34 | $10.26 | 1225 |
| 2025-05-14 | 68.81 | $10.33 | — |
| 2025-05-13 | 68.81 | $10.33 | 245 |
| 2025-05-12 | 67.88 | $10.27 | — |
| 2025-05-09 | 67.88 | $10.27 | 305 |
| 2025-05-08 | 67.15 | $10.22 | 317 |
| 2025-05-07 | 64.70 | $10.06 | 3538 |
| 2025-05-06 | 82.13 | $10.54 | 1100 |
| 2025-05-05 | 81.94 | $10.52 | 2000 |
| 2025-05-02 | 81.85 | $10.51 | 8000 |
| 2025-05-01 | 77.70 | $10.13 | 1700 |
| 2025-04-30 | 73.29 | $9.84 | 12903 |
| 2025-04-29 | 73.29 | $9.84 | 732 |
| 2025-04-28 | 70.76 | $9.70 | 1300 |
| 2025-04-25 | 68.76 | $9.60 | 3528 |
| 2025-04-24 | 67.49 | $9.54 | — |
| 2025-04-23 | 67.49 | $9.54 | — |
| 2025-04-22 | 67.49 | $9.54 | 900 |
| 2025-04-21 | 65.70 | $9.45 | 8003 |
| 2025-04-17 | 63.80 | $9.36 | — |
| 2025-04-16 | 63.80 | $9.36 | — |
| 2025-04-15 | 63.80 | $9.36 | — |
| 2025-04-14 | 63.80 | $9.36 | 2805 |
| 2025-04-11 | 62.68 | $9.30 | 1648 |
| 2025-04-10 | 61.74 | $9.25 | 1101 |
| 2025-04-09 | 60.03 | $9.16 | — |
| 2025-04-08 | 60.03 | $9.16 | 204 |
| 2025-04-07 | 54.96 | $8.91 | 7509 |
| 2025-04-04 | 60.18 | $9.09 | 2400 |
| 2025-04-03 | 66.14 | $9.27 | 3335 |
| 2025-04-02 | 64.86 | $9.20 | 2249 |
| 2025-04-01 | 60.59 | $8.99 | 300 |
| 2025-03-31 | 66.03 | $9.14 | — |
| 2025-03-28 | 66.03 | $9.14 | 4110 |
| 2025-03-27 | 66.39 | $9.15 | 33600 |
| 2025-03-26 | 68.88 | $9.22 | 7200 |
| 2025-03-25 | 68.56 | $9.20 | 2000 |
| 2025-03-24 | 67.45 | $9.13 | 9501 |
| 2025-03-21 | 65.80 | $9.03 | 701 |
| 2025-03-20 | 69.12 | $9.13 | 1829 |
| 2025-03-19 | 67.40 | $9.02 | 2215 |
| 2025-03-18 | 68.72 | $9.06 | 5804 |
| 2025-03-17 | 74.61 | $9.23 | 7400 |
| 2025-03-14 | 71.47 | $9.00 | 1600 |
| 2025-03-13 | 72.96 | $9.04 | — |
| 2025-03-12 | 72.96 | $9.04 | 6849 |
| 2025-03-11 | 77.73 | $9.17 | 309 |
| 2025-03-10 | 76.73 | $9.08 | — |
| 2025-03-07 | 76.73 | $9.08 | — |
| 2025-03-06 | 76.73 | $9.08 | 7500 |
| 2025-03-05 | 76.73 | $9.08 | 7000 |
| 2025-03-04 | 75.54 | $8.96 | 300 |
| 2025-03-03 | 72.77 | $8.71 | 8500 |
| 2025-02-28 | 74.37 | $8.76 | 12744 |
| 2025-02-27 | 63.40 | $8.04 | 14729 |
| 2025-02-26 | 67.20 | $8.14 | 1503 |
| 2025-02-25 | 66.43 | $8.10 | 4900 |
| 2025-02-24 | 66.25 | $8.09 | 163002 |
| 2025-02-21 | 65.33 | $8.04 | 625 |
| 2025-02-20 | 68.51 | $8.13 | 2400 |
| 2025-02-19 | 68.01 | $8.10 | 3800 |
| 2025-02-18 | 65.45 | $7.95 | 5500 |
| 2025-02-14 | 58.74 | $7.63 | — |
| 2025-02-13 | 58.74 | $7.63 | 400 |
| 2025-02-12 | 55.58 | $7.50 | — |
| 2025-02-11 | 55.58 | $7.50 | 207 |
| 2025-02-10 | 59.37 | $7.62 | 2000 |
| 2025-02-07 | 68.21 | $7.86 | — |
| 2025-02-06 | 68.21 | $7.86 | 5200 |
| 2025-02-05 | 68.59 | $7.87 | 3100 |
| 2025-02-04 | 58.92 | $7.43 | 400 |
| 2025-02-03 | 42.49 | $7.00 | 1900 |
| 2025-01-31 | 57.82 | $7.30 | — |
| 2025-01-30 | 57.82 | $7.30 | — |
| 2025-01-29 | 57.82 | $7.30 | — |
| 2025-01-28 | 57.82 | $7.30 | 100 |
| 2025-01-27 | 44.86 | $7.06 | — |
| 2025-01-24 | 44.86 | $7.06 | — |
| 2025-01-23 | 44.86 | $7.06 | 1303 |
| 2025-01-22 | 44.25 | $7.05 | 3012 |
| 2025-01-21 | 47.78 | $7.12 | 1800 |
| 2025-01-17 | 49.38 | $7.15 | 7400 |
| 2025-01-16 | 51.57 | $7.19 | — |
| 2025-01-15 | 51.57 | $7.19 | 900 |
| 2025-01-14 | 50.07 | $7.16 | 400 |
| 2025-01-13 | 47.49 | $7.11 | — |
| 2025-01-10 | 47.49 | $7.11 | 200 |
| 2025-01-08 | 49.33 | $7.15 | — |
| 2025-01-07 | 49.33 | $7.15 | — |
| 2025-01-06 | 49.33 | $7.15 | 1300 |
| 2025-01-03 | 52.83 | $7.23 | 200 |
| 2025-01-02 | 53.74 | $7.25 | 900 |
| 2024-12-31 | 54.63 | $7.27 | — |
| 2024-12-30 | 54.63 | $7.27 | 2929 |
| 2024-12-27 | 49.75 | $7.14 | — |
| 2024-12-26 | 49.75 | $7.14 | — |
| 2024-12-24 | 49.75 | $7.14 | — |
| 2024-12-23 | 49.75 | $7.14 | — |
| 2024-12-20 | 49.75 | $7.14 | 1506 |
| 2024-12-19 | 45.94 | $7.03 | 1101 |
| 2024-12-18 | 44.85 | $7.00 | 335 |
| 2024-12-17 | 46.32 | $7.05 | 4145 |
| 2024-12-16 | 46.32 | $7.05 | — |
| 2024-12-13 | 46.32 | $7.05 | 5730 |
| 2024-12-12 | 52.19 | $7.25 | 3839 |
| 2024-12-11 | 59.73 | $7.46 | — |
| 2024-12-10 | 59.73 | $7.46 | — |
| 2024-12-09 | 59.73 | $7.46 | 800 |
| 2024-12-06 | 58.25 | $7.40 | 635 |
| 2024-12-05 | 68.14 | $7.65 | 201 |
| 2024-12-04 | 75.45 | $7.80 | 300 |
| 2024-12-03 | 72.25 | $7.63 | 25025 |
| 2024-12-02 | 69.58 | $7.51 | 830 |
| 2024-11-29 | 72.33 | $7.56 | 2500 |
| 2024-11-27 | 70.80 | $7.49 | 200 |
| 2024-11-26 | 69.18 | $7.42 | — |
| 2024-11-25 | 69.18 | $7.42 | 7546 |
| 2024-11-22 | 68.73 | $7.40 | 500 |
| 2024-11-21 | 68.51 | $7.39 | 1300 |
| 2024-11-20 | 67.21 | $7.33 | 1000 |
| 2024-11-19 | 67.21 | $7.33 | 2035 |
| 2024-11-18 | 71.19 | $7.42 | 1500 |
| 2024-11-15 | 66.11 | $7.18 | 1900 |
| 2024-11-14 | 65.38 | $7.15 | 1100 |
| 2024-11-13 | 72.77 | $7.30 | 11400 |
| 2024-11-12 | 61.46 | $6.89 | 300 |
| 2024-11-11 | 61.46 | $6.89 | 845 |
| 2024-11-08 | 56.26 | $6.76 | 1900 |
| 2024-11-07 | 55.38 | $6.74 | 800 |
| 2024-11-06 | 47.92 | $6.59 | 215 |
| 2024-11-05 | 42.43 | $6.50 | 3600 |
| 2024-11-04 | 45.47 | $6.56 | 603 |
| 2024-11-01 | 44.84 | $6.55 | 110 |
| 2024-10-31 | 50.94 | $6.66 | — |
| 2024-10-30 | 50.94 | $6.66 | — |
| 2024-10-29 | 50.94 | $6.66 | — |
| 2024-10-28 | 50.94 | $6.66 | — |
| 2024-10-25 | 50.94 | $6.66 | — |
| 2024-10-24 | 50.94 | $6.66 | 7607 |
| 2024-10-23 | 46.57 | $6.57 | 600 |
| 2024-10-22 | 47.92 | $6.60 | 3206 |
| 2024-10-21 | 48.37 | $6.61 | 1531 |
| 2024-10-18 | 55.17 | $6.75 | 2002 |
| 2024-10-17 | 57.37 | $6.79 | — |
| 2024-10-16 | 57.37 | $6.79 | 100 |
| 2024-10-15 | 55.78 | $6.75 | — |
| 2024-10-14 | 55.78 | $6.75 | — |
| 2024-10-11 | 55.78 | $6.75 | — |
| 2024-10-10 | 55.78 | $6.75 | 500 |
| 2024-10-09 | 59.38 | $6.83 | — |
| 2024-10-08 | 59.38 | $6.83 | 800 |
| 2024-10-07 | 57.52 | $6.77 | 330 |
| 2024-10-04 | 56.58 | $6.74 | — |
| 2024-10-03 | 56.58 | $6.74 | 200 |
| 2024-10-02 | 64.30 | $6.92 | 300 |
| 2024-10-01 | 68.22 | $7.00 | — |
| 2024-09-30 | 68.22 | $7.00 | 936 |
| 2024-09-27 | 65.87 | $6.90 | 30100 |
| 2024-09-26 | 67.78 | $6.94 | 1000 |
| 2024-09-25 | 67.78 | $6.94 | 1100 |
| 2024-09-24 | 68.67 | $6.96 | 2600 |
| 2024-09-23 | 67.02 | $6.88 | 9701 |
| 2024-09-20 | 66.17 | $6.84 | 500 |
| 2024-09-19 | 68.69 | $6.90 | 103 |
| 2024-09-18 | 72.64 | $6.99 | 7134 |
| 2024-09-17 | 70.30 | $6.86 | 4302 |
| 2024-09-16 | 74.99 | $6.96 | 3750 |
| 2024-09-13 | 74.99 | $6.96 | 4000 |
| 2024-09-12 | 74.68 | $6.94 | 900 |
| 2024-09-11 | 66.54 | $6.52 | 5125 |
| 2024-09-10 | 66.54 | $6.52 | 1502 |
| 2024-09-09 | 67.47 | $6.54 | 30506 |
| 2024-09-06 | 66.35 | $6.49 | 300 |
| 2024-09-05 | 75.77 | $6.68 | 1100 |
| 2024-09-04 | 79.74 | $6.75 | 735 |
| 2024-09-03 | 76.38 | $6.55 | 3229 |
| 2024-08-30 | 73.93 | $6.43 | 5200 |
| 2024-08-29 | 77.10 | $6.48 | 1724 |
| 2024-08-28 | 75.71 | $6.41 | 600 |
| 2024-08-27 | 78.29 | $6.45 | 2100 |
| 2024-08-26 | 77.93 | $6.43 | 3000 |
| 2024-08-23 | 81.76 | $6.49 | 2011 |
| 2024-08-22 | 78.79 | $6.31 | 400 |
| 2024-08-21 | 78.61 | $6.30 | 1442 |
| 2024-08-20 | 75.60 | $6.15 | 6500 |
| 2024-08-19 | 75.60 | $6.15 | 6000 |
| 2024-08-16 | 74.06 | $6.08 | 6600 |
| 2024-08-15 | 72.40 | $6.01 | 11635 |
| 2024-08-14 | 71.92 | $5.99 | 4741 |
| 2024-08-13 | 69.35 | $5.89 | 44940 |
| 2024-08-12 | 51.13 | $5.46 | — |
| 2024-08-09 | 51.13 | $5.46 | 4250 |
| 2024-08-08 | 51.13 | $5.46 | 3125 |
| 2024-08-07 | 51.13 | $5.46 | 2562 |
| 2024-08-06 | 51.13 | $5.46 | 6035 |
| 2024-08-05 | 52.83 | $5.49 | 2281 |
| 2024-08-02 | 52.83 | $5.49 | 8402 |
| 2024-08-01 | 70.38 | $5.74 | 2140 |
| 2024-07-31 | 70.38 | $5.74 | 100 |
| 2024-07-30 | 56.96 | $5.48 | 2000 |
| 2024-07-29 | 56.96 | $5.48 | 1650 |
| 2024-07-26 | 56.96 | $5.48 | 1475 |
| 2024-07-25 | 56.96 | $5.48 | 1387 |
| 2024-07-24 | 56.96 | $5.48 | 1343 |
| 2024-07-23 | 56.96 | $5.48 | 800 |
| 2024-07-22 | 52.05 | $5.40 | 2000 |
| 2024-07-19 | 49.30 | $5.36 | 125 |
| 2024-07-18 | 46.37 | $5.32 | 1300 |
| 2024-07-17 | 46.37 | $5.32 | — |
| 2024-07-16 | 46.37 | $5.32 | — |
| 2024-07-15 | 46.37 | $5.32 | 4401 |
| 2024-07-12 | 47.49 | $5.34 | 800 |
| 2024-07-11 | 47.49 | $5.34 | 100 |
| 2024-07-10 | 46.91 | $5.33 | 1100 |
| 2024-07-09 | 47.41 | $5.34 | 500 |
| 2024-07-08 | 44.05 | $5.28 | 10000 |
| 2024-07-05 | 40.44 | $5.22 | — |
| 2024-07-03 | 40.44 | $5.22 | — |
| 2024-07-02 | 40.44 | $5.22 | 2301 |
| 2024-07-01 | 49.59 | $5.42 | 200 |
| 2024-06-28 | 43.52 | $5.32 | — |
| 2024-06-27 | 43.52 | $5.32 | 130 |
| 2024-06-26 | 41.61 | $5.29 | 100 |
| 2024-06-25 | 43.47 | $5.33 | — |
| 2024-06-24 | 43.47 | $5.33 | 2100 |
| 2024-06-21 | 42.31 | $5.31 | 4224 |
| 2024-06-20 | 43.58 | $5.34 | 2902 |
| 2024-06-18 | 43.04 | $5.33 | 1820 |
| 2024-06-17 | 51.53 | $5.51 | — |
| 2024-06-14 | 51.53 | $5.51 | — |
| 2024-06-13 | 51.53 | $5.51 | — |
| 2024-06-12 | 51.53 | $5.51 | 700 |
| 2024-06-11 | 46.25 | $5.40 | — |
| 2024-06-10 | 46.25 | $5.40 | 8500 |
| 2024-06-07 | 48.87 | $5.46 | — |
| 2024-06-06 | 48.87 | $5.46 | — |
| 2024-06-05 | 48.87 | $5.46 | 700 |
| 2024-06-04 | 49.27 | $5.47 | 100 |
| 2024-06-03 | 48.06 | $5.44 | — |
| 2024-05-31 | 48.06 | $5.44 | 1500 |
| 2024-05-30 | 46.53 | $5.40 | — |
| 2024-05-29 | 46.53 | $5.40 | 700 |
| 2024-05-28 | 48.80 | $5.47 | 221 |
| 2024-05-24 | 60.92 | $5.77 | 100 |
| 2024-05-23 | 60.92 | $5.77 | — |
| 2024-05-22 | 60.92 | $5.77 | 207 |
| 2024-05-21 | 60.35 | $5.75 | 101 |
| 2024-05-20 | 62.05 | $5.79 | — |
| 2024-05-17 | 62.05 | $5.79 | 2649 |
| 2024-05-16 | 45.44 | $5.31 | 3400 |
| 2024-05-15 | 70.46 | $5.72 | 7400 |
| 2024-05-14 | 65.64 | $5.61 | 801 |
| 2024-05-13 | 57.19 | $5.47 | — |
| 2024-05-10 | 57.19 | $5.47 | — |
| 2024-05-09 | 57.19 | $5.47 | — |
| 2024-05-08 | 57.19 | $5.47 | 1700 |
| 2024-05-07 | 59.76 | $5.50 | — |
| 2024-05-06 | 59.76 | $5.50 | 107 |
| 2024-05-03 | 46.85 | $5.32 | — |
| 2024-05-02 | 46.85 | $5.32 | — |
| 2024-05-01 | 46.85 | $5.32 | 224 |
| 2024-04-30 | 48.32 | $5.34 | — |
| 2024-04-29 | 48.32 | $5.34 | 530 |
| 2024-04-26 | 49.74 | $5.36 | — |
| 2024-04-25 | 49.74 | $5.36 | — |
| 2024-04-24 | 49.74 | $5.36 | 504 |
| 2024-04-23 | 44.89 | $5.29 | — |
| 2024-04-22 | 44.89 | $5.29 | — |
| 2024-04-19 | 44.89 | $5.29 | 400 |
| 2024-04-18 | 44.24 | $5.28 | 8200 |
| 2024-04-17 | 45.79 | $5.31 | — |
| 2024-04-16 | 45.79 | $5.31 | — |
| 2024-04-15 | 45.79 | $5.31 | 100 |
| 2024-04-12 | 45.79 | $5.31 | 521 |
| 2024-04-11 | 47.62 | $5.35 | — |
| 2024-04-10 | 47.62 | $5.35 | — |
| 2024-04-09 | 47.62 | $5.35 | — |
| 2024-04-08 | 47.62 | $5.35 | 5000 |
| 2024-04-05 | 50.92 | $5.43 | — |
| 2024-04-04 | 50.92 | $5.43 | 3000 |
| 2024-04-03 | 48.92 | $5.38 | 1100 |
| 2024-04-02 | 52.58 | $5.47 | 100 |
| 2024-04-01 | 63.02 | $5.68 | — |
| 2024-03-28 | 63.02 | $5.68 | — |
| 2024-03-27 | 63.02 | $5.68 | 4241 |
| 2024-03-26 | 63.02 | $5.68 | 245 |
| 2024-03-25 | 60.59 | $5.60 | 1500 |
| 2024-03-22 | 68.62 | $5.75 | 100 |
| 2024-03-21 | 70.39 | $5.78 | 4232 |
| 2024-03-20 | 73.40 | $5.83 | 5600 |
| 2024-03-19 | 67.63 | $5.61 | 200 |
| 2024-03-18 | 68.92 | $5.63 | 341 |
| 2024-03-15 | 66.49 | $5.55 | — |
| 2024-03-14 | 66.49 | $5.55 | — |
| 2024-03-13 | 66.49 | $5.55 | 2514 |
| 2024-03-12 | 64.40 | $5.48 | 3000 |
| 2024-03-11 | 59.61 | $5.34 | — |
| 2024-03-08 | 59.61 | $5.34 | 17230 |
| 2024-03-07 | 46.07 | $5.05 | — |
| 2024-03-06 | 46.07 | $5.05 | — |
| 2024-03-05 | 46.07 | $5.05 | 1500 |
| 2024-03-04 | 46.53 | $5.06 | 9300 |
| 2024-03-01 | 44.42 | $5.02 | — |
| 2024-02-29 | 44.42 | $5.02 | 5900 |
| 2024-02-28 | 44.42 | $5.02 | 122 |
| 2024-02-27 | 45.58 | $5.05 | — |
| 2024-02-26 | 45.58 | $5.05 | 97704 |
| 2024-02-23 | 28.07 | $4.74 | 1000 |
| 2024-02-22 | 37.25 | $4.99 | — |
| 2024-02-21 | 37.25 | $4.99 | 510 |
| 2024-02-20 | 40.09 | $5.05 | 531 |
| 2024-02-16 | 48.25 | $5.19 | — |
| 2024-02-15 | 48.25 | $5.19 | 300 |
| 2024-02-14 | 39.53 | $5.08 | 850 |
| 2024-02-13 | 39.53 | $5.08 | 2500 |
| 2024-02-12 | 43.76 | $5.15 | 4000 |
| 2024-02-09 | 39.35 | $5.10 | 2000 |
| 2024-02-08 | 41.85 | $5.14 | 4000 |
| 2024-02-07 | 43.15 | $5.16 | 1200 |
| 2024-02-06 | 40.52 | $5.13 | 500 |
| 2024-02-05 | 45.89 | $5.21 | 775 |
| 2024-02-02 | 45.89 | $5.21 | 2610 |
| 2024-02-01 | 52.14 | $5.29 | 737 |
| 2024-01-31 | 52.14 | $5.29 | 718 |
| 2024-01-30 | 52.14 | $5.29 | 709 |
| 2024-01-29 | 52.14 | $5.29 | 2010 |
| 2024-01-26 | 52.14 | $5.29 | 700 |
| 2024-01-25 | 52.14 | $5.29 | 650 |
| 2024-01-24 | 52.14 | $5.29 | 625 |
| 2024-01-23 | 52.14 | $5.29 | 612 |
| 2024-01-22 | 52.14 | $5.29 | 1300 |
| 2024-01-19 | 52.71 | $5.30 | 100 |
| 2024-01-18 | 49.59 | $5.24 | 8025 |
| 2024-01-17 | 64.35 | $5.46 | 600 |
| 2024-01-16 | 64.35 | $5.46 | 3950 |
| 2024-01-12 | 64.35 | $5.46 | 1900 |
| 2024-01-11 | 62.16 | $5.41 | 7300 |
| 2024-01-10 | 62.16 | $5.41 | 4000 |
| 2024-01-09 | 62.16 | $5.41 | 2350 |
| 2024-01-08 | 62.16 | $5.41 | 5626 |
| 2024-01-05 | 59.30 | $5.34 | 1525 |
| 2024-01-04 | 59.30 | $5.34 | 1300 |
| 2024-01-03 | 58.49 | $5.32 | 16107 |
| 2024-01-02 | 63.27 | $5.40 | 4600 |
| 2023-12-29 | 69.31 | $5.49 | 2500 |
| 2023-12-28 | 73.78 | $5.55 | 700 |
| 2023-12-27 | 73.78 | $5.55 | 3005 |
| 2023-12-26 | 68.97 | $5.39 | 1050 |
| 2023-12-22 | 68.97 | $5.39 | 1400 |
| 2023-12-21 | 68.97 | $5.39 | 2129 |
| 2023-12-20 | 75.67 | $5.48 | 1200 |
| 2023-12-19 | 75.67 | $5.48 | 2900 |
| 2023-12-18 | 75.67 | $5.48 | 3350 |
| 2023-12-15 | 75.67 | $5.48 | 6147 |
| 2023-12-14 | 75.45 | $5.47 | 4000 |
| 2023-12-13 | 68.90 | $5.22 | 2300 |
| 2023-12-12 | 68.90 | $5.22 | 2239 |
| 2023-12-11 | 69.57 | $5.23 | 5002 |
| 2023-12-08 | 77.44 | $5.34 | 3575 |
| 2023-12-07 | 77.44 | $5.34 | 2700 |
| 2023-12-06 | 73.79 | $5.19 | 611 |
| 2023-12-05 | 73.79 | $5.19 | 3800 |
| 2023-12-04 | 73.79 | $5.19 | 3401 |
| 2023-12-01 | 72.52 | $5.14 | 82600 |
| 2023-11-30 | 72.01 | $5.12 | 26247 |
| 2023-11-29 | 73.31 | $5.14 | 90600 |
| 2023-11-28 | 72.36 | $5.10 | 5400 |
| 2023-11-27 | 71.14 | $5.05 | 2900 |
| 2023-11-24 | 68.77 | $4.96 | 611 |
| 2023-11-22 | 61.85 | $4.75 | 1100 |
| 2023-11-21 | 61.07 | $4.73 | 1100 |
| 2023-11-20 | 61.07 | $4.73 | 18303 |
| 2023-11-17 | 58.78 | $4.67 | 18100 |
| 2023-11-16 | 58.78 | $4.67 | 3200 |
| 2023-11-15 | 61.50 | $4.72 | 108100 |
| 2023-11-14 | 60.10 | $4.68 | 191625 |
| 2023-11-13 | 42.79 | $4.33 | 500 |
| 2023-11-10 | 42.79 | $4.33 | 750 |
| 2023-11-09 | 42.79 | $4.33 | 2700 |
| 2023-11-08 | 46.23 | $4.40 | 1000 |
| 2023-11-07 | 46.23 | $4.40 | 1102 |
| 2023-11-06 | 48.75 | $4.45 | 600 |
| 2023-11-03 | 48.75 | $4.45 | 3843 |
| 2023-11-02 | 21.77 | $4.10 | 2000 |
| 2023-11-01 | 21.77 | $4.10 | 1800 |
| 2023-10-31 | 21.77 | $4.10 | 6026 |
| 2023-10-30 | 22.95 | $4.14 | 1100 |
| 2023-10-27 | 23.88 | $4.17 | 212 |
| 2023-10-26 | 31.01 | $4.35 | 1700 |
| 2023-10-25 | 31.01 | $4.35 | 1400 |
| 2023-10-24 | 38.50 | $4.48 | 1650 |
| 2023-10-23 | 38.50 | $4.48 | 1625 |
| 2023-10-20 | 38.50 | $4.48 | 300 |
| 2023-10-19 | 36.47 | $4.46 | 1000 |
| 2023-10-18 | 36.47 | $4.46 | 1200 |
| 2023-10-17 | 39.40 | $4.51 | 5602 |
| 2023-10-16 | 40.64 | $4.53 | 1600 |
| 2023-10-13 | 40.64 | $4.53 | 950 |
| 2023-10-12 | 40.64 | $4.53 | 625 |
| 2023-10-11 | 40.64 | $4.53 | 3000 |
| 2023-10-10 | 34.79 | $4.46 | 300 |
| 2023-10-09 | 34.79 | $4.46 | 550 |
| 2023-10-06 | 34.79 | $4.46 | 675 |
| 2023-10-05 | 34.79 | $4.46 | 1122 |
| 2023-10-04 | 25.39 | $4.35 | 800 |
| 2023-10-03 | 25.39 | $4.35 | 600 |
| 2023-10-02 | 25.39 | $4.35 | 900 |
| 2023-09-29 | 30.54 | $4.50 | 1601 |
| 2023-09-28 | 30.94 | $4.51 | 904 |
| 2023-09-27 | 32.13 | $4.54 | 1300 |
| 2023-09-26 | 32.13 | $4.54 | 2000 |
| 2023-09-25 | 32.13 | $4.54 | 2200 |
| 2023-09-22 | 32.13 | $4.54 | 5594 |
| 2023-09-21 | 31.41 | $4.53 | 7000 |
| 2023-09-20 | 34.53 | $4.62 | 103 |
| 2023-09-19 | 36.44 | $4.67 | 4500 |
| 2023-09-18 | 35.07 | $4.65 | 3700 |
| 2023-09-15 | 35.07 | $4.65 | 5000 |
| 2023-09-14 | 24.04 | $4.50 | 1500 |
| 2023-09-13 | 24.04 | $4.50 | 709 |
| 2023-09-12 | 25.61 | $4.56 | 11441 |
| 2023-09-11 | 26.15 | $4.58 | 1800 |
| 2023-09-08 | 26.15 | $4.58 | 1950 |
| 2023-09-07 | 26.15 | $4.58 | 209 |
| 2023-09-06 | 27.92 | $4.65 | 2100 |
| 2023-09-05 | 27.92 | $4.65 | 2101 |
| 2023-09-01 | 32.79 | $4.82 | — |
| 2023-08-31 | 32.79 | $4.82 | — |
| 2023-08-30 | 32.79 | $4.82 | — |
| 2023-08-29 | 32.79 | $4.82 | 2915 |
| 2023-08-28 | 32.22 | $4.81 | 3041 |
| 2023-08-25 | 29.98 | $4.77 | 2230 |
| 2023-08-24 | 28.29 | $4.74 | 3200 |
| 2023-08-23 | 29.18 | $4.78 | 4600 |
| 2023-08-22 | 30.08 | $4.82 | 12330 |
| 2023-08-21 | 36.19 | $5.05 | — |
| 2023-08-18 | 36.19 | $5.05 | — |
| 2023-08-17 | 36.19 | $5.05 | 1618 |
| 2023-08-16 | 39.47 | $5.16 | — |
| 2023-08-15 | 39.47 | $5.16 | 2635 |
| 2023-08-14 | 53.36 | $5.51 | — |
| 2023-08-11 | 53.36 | $5.51 | — |
| 2023-08-10 | 53.36 | $5.51 | 1000 |
| 2023-08-09 | 51.70 | $5.47 | 14200 |
| 2023-08-08 | 44.65 | $5.32 | 100 |
| 2023-08-07 | 48.22 | $5.40 | 900 |
| 2023-08-04 | 46.70 | $5.37 | 9300 |
| 2023-08-03 | 39.40 | $5.24 | 14323 |
| 2023-08-02 | 41.92 | $5.30 | 700 |
| 2023-08-01 | 44.15 | $5.35 | 3900 |
| 2023-07-31 | 50.25 | $5.47 | 3300 |
| 2023-07-28 | 50.81 | $5.48 | 131 |
| 2023-07-27 | 55.48 | $5.56 | 1229 |
| 2023-07-26 | 58.01 | $5.60 | — |
| 2023-07-25 | 58.01 | $5.60 | 1400 |
| 2023-07-24 | 58.61 | $5.61 | 328 |
| 2023-07-21 | 56.46 | $5.56 | 2306 |
| 2023-07-20 | 58.18 | $5.59 | 1900 |
| 2023-07-19 | 66.55 | $5.72 | — |
| 2023-07-18 | 66.55 | $5.72 | 311 |
| 2023-07-17 | 67.90 | $5.74 | 2622 |
| 2023-07-14 | 65.92 | $5.68 | 200 |
| 2023-07-13 | 72.27 | $5.77 | 72500 |
| 2023-07-12 | 68.42 | $5.65 | 35800 |
| 2023-07-11 | 61.16 | $5.48 | 300 |
| 2023-07-10 | 49.49 | $5.30 | 500 |
| 2023-07-07 | 49.49 | $5.30 | 300 |
| 2023-07-06 | 49.49 | $5.30 | 1600 |
| 2023-07-05 | 49.49 | $5.30 | 5300 |
| 2023-07-03 | 56.39 | $5.39 | 200 |
| 2023-06-30 | 56.39 | $5.39 | 1300 |
| 2023-06-29 | 50.90 | $5.31 | 200 |
| 2023-06-28 | 54.14 | $5.35 | 150 |
| 2023-06-27 | 54.14 | $5.35 | 100 |
| 2023-06-26 | 54.14 | $5.35 | 12550 |
| 2023-06-23 | 54.14 | $5.35 | 12102 |
| 2023-06-22 | 66.14 | $5.49 | 18775 |
| 2023-06-21 | 66.14 | $5.49 | 16200 |
| 2023-06-20 | 63.54 | $5.44 | 700 |
| 2023-06-16 | 69.64 | $5.50 | 202 |
| 2023-06-15 | 69.18 | $5.49 | 6508 |
| 2023-06-14 | 77.10 | $5.56 | 8130 |
| 2023-06-13 | 79.58 | $5.58 | 74942 |
| 2023-06-12 | 74.53 | $5.45 | 21887 |
| 2023-06-09 | 74.53 | $5.45 | 25000 |
| 2023-06-08 | 74.53 | $5.45 | 28706 |
| 2023-06-07 | 72.75 | $5.41 | 30800 |
| 2023-06-06 | 73.98 | $5.42 | 87100 |
| 2023-06-05 | 72.20 | $5.38 | 300 |
| 2023-06-02 | 69.19 | $5.32 | — |
| 2023-06-01 | 69.19 | $5.32 | 502 |
| 2023-05-31 | 67.05 | $5.28 | — |
| 2023-05-30 | 67.05 | $5.28 | — |
| 2023-05-26 | 67.05 | $5.28 | — |
| 2023-05-25 | 67.05 | $5.28 | 100 |
| 2023-05-24 | 67.05 | $5.28 | 105 |
| 2023-05-23 | 71.88 | $5.33 | 2900 |
| 2023-05-22 | 76.05 | $5.37 | — |
| 2023-05-19 | 76.05 | $5.37 | 105 |
| 2023-05-18 | 76.05 | $5.37 | 505 |
| 2023-05-17 | 77.99 | $5.39 | 9701 |
| 2023-05-16 | 77.99 | $5.39 | 1200 |
| 2023-05-15 | 77.20 | $5.36 | — |
| 2023-05-12 | 77.20 | $5.36 | — |
| 2023-05-11 | 77.20 | $5.36 | — |
| 2023-05-10 | 77.20 | $5.36 | 1201 |
| 2023-05-09 | 68.28 | $5.07 | 625 |
| 2023-05-08 | 67.45 | $5.05 | 33226 |
| 2023-05-05 | 68.30 | $5.06 | 83200 |
| 2023-05-04 | 50.41 | $4.76 | — |
| 2023-05-03 | 50.41 | $4.76 | 301 |
| 2023-05-02 | 45.81 | $4.71 | 5010 |
| 2023-05-01 | 49.29 | $4.75 | — |
| 2023-04-28 | 49.29 | $4.75 | 1100 |
| 2023-04-27 | 51.03 | $4.77 | 513 |
| 2023-04-26 | 51.03 | $4.77 | 333 |
| 2023-04-25 | 54.52 | $4.81 | — |
| 2023-04-24 | 54.52 | $4.81 | 1500 |
| 2023-04-21 | 55.37 | $4.82 | — |
| 2023-04-20 | 55.37 | $4.82 | — |
| 2023-04-19 | 55.37 | $4.82 | — |
| 2023-04-18 | 55.37 | $4.82 | 420 |
| 2023-04-17 | 58.35 | $4.86 | 1125 |
| 2023-04-14 | 59.88 | $4.88 | 500 |
| 2023-04-13 | 53.52 | $4.77 | — |
| 2023-04-12 | 53.52 | $4.77 | — |
| 2023-04-11 | 53.52 | $4.77 | — |
| 2023-04-10 | 53.52 | $4.77 | 2120 |
| 2023-04-06 | 55.47 | $4.80 | 7300 |
| 2023-04-05 | 52.74 | $4.75 | 900 |
| 2023-04-04 | 56.70 | $4.81 | 100 |
| 2023-04-03 | 55.65 | $4.79 | 1100 |
| 2023-03-31 | 48.48 | $4.67 | 2700 |
| 2023-03-30 | 47.13 | $4.65 | 600 |
| 2023-03-29 | 39.60 | $4.55 | — |
| 2023-03-28 | 39.60 | $4.55 | — |
| 2023-03-27 | 39.60 | $4.55 | 100 |
| 2023-03-24 | 27.14 | $4.41 | — |
| 2023-03-23 | 27.14 | $4.41 | 1200 |
| 2023-03-22 | 30.82 | $4.50 | 320 |
| 2023-03-21 | 32.21 | $4.53 | 100 |
| 2023-03-20 | 24.70 | $4.46 | 1300 |
| 2023-03-17 | 24.70 | $4.46 | 303 |
| 2023-03-16 | 27.45 | $4.53 | 2040 |
| 2023-03-15 | 22.79 | $4.49 | 3230 |
| 2023-03-14 | 30.76 | $4.66 | 1000 |
| 2023-03-13 | 26.45 | $4.63 | 100 |
| 2023-03-10 | 27.53 | $4.65 | 800 |
| 2023-03-09 | 27.53 | $4.65 | 2200 |
| 2023-03-08 | 31.64 | $4.72 | — |
| 2023-03-07 | 31.64 | $4.72 | 1611 |
| 2023-03-06 | 32.26 | $4.73 | 444 |
| 2023-03-03 | 32.87 | $4.74 | — |
| 2023-03-02 | 32.87 | $4.74 | 2921 |
| 2023-03-01 | 33.44 | $4.75 | 305 |
| 2023-02-28 | 38.54 | $4.83 | 26000 |
| 2023-02-27 | 38.54 | $4.83 | 500 |
| 2023-02-24 | 40.64 | $4.86 | 620 |
| 2023-02-23 | 42.09 | $4.88 | 735 |
| 2023-02-22 | 56.46 | $5.03 | — |
| 2023-02-21 | 56.46 | $5.03 | 700 |
| 2023-02-17 | 56.46 | $5.03 | 200 |
| 2023-02-16 | 49.57 | $4.96 | 335 |
| 2023-02-15 | 52.98 | $4.99 | — |
| 2023-02-14 | 52.98 | $4.99 | 200 |
| 2023-02-13 | 49.87 | $4.96 | — |
| 2023-02-10 | 49.87 | $4.96 | 200 |
| 2023-02-09 | 54.19 | $5.00 | — |
| 2023-02-08 | 54.19 | $5.00 | — |
| 2023-02-07 | 54.19 | $5.00 | — |
| 2023-02-06 | 54.19 | $5.00 | 100 |
| 2023-02-03 | 56.17 | $5.02 | 200 |
| 2023-02-02 | 51.07 | $4.96 | — |
| 2023-02-01 | 51.07 | $4.96 | 200 |
| 2023-01-31 | 54.91 | $5.00 | 102705 |
| 2023-01-30 | 54.91 | $5.00 | — |
| 2023-01-27 | 54.91 | $5.00 | 3400 |
| 2023-01-26 | 50.96 | $4.95 | 1500 |
| 2023-01-25 | 46.50 | $4.90 | 1210 |
| 2023-01-24 | 48.16 | $4.92 | — |
| 2023-01-23 | 48.16 | $4.92 | 700 |
| 2023-01-20 | 48.16 | $4.92 | 1500 |
| 2023-01-19 | 50.49 | $4.95 | — |
| 2023-01-18 | 50.49 | $4.95 | 1203 |
| 2023-01-17 | 60.07 | $5.06 | 1012 |
| 2023-01-13 | 55.71 | $5.00 | 4200 |
| 2023-01-12 | 58.76 | $5.03 | 2000 |
| 2023-01-11 | 46.79 | $4.90 | 9000 |
| 2023-01-10 | 44.43 | $4.88 | 200 |
| 2023-01-09 | 41.99 | $4.86 | — |
| 2023-01-06 | 41.99 | $4.86 | 1700 |
| 2023-01-05 | 35.60 | $4.81 | — |
| 2023-01-04 | 35.60 | $4.81 | 1600 |
| 2023-01-03 | 36.32 | $4.82 | — |
| 2022-12-30 | 36.32 | $4.82 | — |
| 2022-12-29 | 36.32 | $4.82 | — |
| 2022-12-28 | 38.32 | $4.85 | 348 |
| 2022-12-27 | 37.23 | $4.84 | — |
| 2022-12-23 | 37.23 | $4.84 | 200 |
| 2022-12-22 | 35.15 | $4.82 | — |
| 2022-12-21 | 35.15 | $4.82 | — |
| 2022-12-20 | 35.15 | $4.82 | 4001 |
| 2022-12-19 | 35.66 | $4.83 | — |
| 2022-12-16 | 35.66 | $4.83 | 2219 |
| 2022-12-15 | 36.61 | $4.85 | 1000 |
| 2022-12-14 | 41.31 | $4.94 | — |
| 2022-12-13 | 41.31 | $4.94 | 6010 |
| 2022-12-12 | 38.12 | $4.90 | — |
| 2022-12-09 | 38.12 | $4.90 | 14804 |
| 2022-12-08 | 38.59 | $4.91 | 1000 |
| 2022-12-07 | 46.22 | $5.05 | — |
| 2022-12-06 | 46.22 | $5.05 | — |
| 2022-12-05 | 46.22 | $5.05 | — |
| 2022-12-02 | 46.22 | $5.05 | — |
| 2022-12-01 | 46.22 | $5.05 | 500 |
| 2022-11-30 | 43.77 | $5.01 | 200 |
| 2022-11-29 | 43.15 | $5.00 | — |
| 2022-11-28 | 43.15 | $5.00 | 600 |
| 2022-11-25 | 46.36 | $5.07 | 1100 |
| 2022-11-23 | 43.51 | $5.02 | 200 |
| 2022-11-22 | 41.74 | $4.99 | 300 |
| 2022-11-21 | 38.06 | $4.93 | 100 |
| 2022-11-18 | 38.06 | $4.93 | 1100 |
| 2022-11-17 | 40.36 | $4.99 | 1200 |
| 2022-11-16 | 43.71 | $5.07 | 4200 |
| 2022-11-15 | 45.50 | $5.11 | 200 |
| 2022-11-14 | 64.31 | $5.41 | — |
| 2022-11-11 | 64.31 | $5.41 | 100 |
| 2022-11-10 | 65.12 | $5.42 | 1837 |
| 2022-11-09 | 56.22 | $5.25 | 106 |
| 2022-11-08 | 59.62 | $5.29 | 6300 |
| 2022-11-07 | 52.85 | $5.19 | 1800 |
| 2022-11-04 | 46.92 | $5.12 | 1000 |
| 2022-11-03 | 49.45 | $5.15 | — |
| 2022-11-02 | 49.45 | $5.15 | 300 |
| 2022-11-01 | 49.45 | $5.15 | — |
| 2022-10-31 | 49.45 | $5.15 | 100 |
| 2022-10-28 | 49.45 | $5.15 | 600 |
| 2022-10-27 | 50.15 | $5.16 | — |
| 2022-10-26 | 50.15 | $5.16 | 2026 |
| 2022-10-25 | 48.17 | $5.13 | 200 |
| 2022-10-24 | 45.42 | $5.09 | — |
| 2022-10-21 | 45.42 | $5.09 | 400 |
| 2022-10-20 | 48.31 | $5.14 | — |
| 2022-10-19 | 48.31 | $5.14 | — |
| 2022-10-18 | 48.31 | $5.14 | 200 |
| 2022-10-17 | 32.02 | $4.92 | — |
| 2022-10-14 | 32.02 | $4.92 | 400 |
| 2022-10-13 | 27.32 | $4.87 | — |
| 2022-10-12 | 27.32 | $4.87 | 200 |
| 2022-10-11 | 28.76 | $4.91 | — |
| 2022-10-10 | 28.76 | $4.91 | — |
| 2022-10-07 | 28.76 | $4.91 | — |
| 2022-10-06 | 28.76 | $4.91 | 616 |
| 2022-10-05 | 28.76 | $4.91 | 5401 |
| 2022-10-04 | 32.01 | $5.01 | 11400 |
| 2022-10-03 | 17.89 | $4.85 | — |
| 2022-09-30 | 17.89 | $4.85 | — |
| 2022-09-29 | 17.89 | $4.85 | — |
| 2022-09-28 | 17.89 | $4.85 | — |
| 2022-09-27 | 17.89 | $4.85 | — |
| 2022-09-26 | 17.89 | $4.85 | 3100 |
| 2022-09-23 | 20.88 | $5.00 | 4200 |
| 2022-09-22 | 25.46 | $5.17 | 1010 |
| 2022-09-21 | 30.27 | $5.30 | 2100 |
| 2022-09-20 | 23.96 | $5.24 | 400 |
| 2022-09-19 | 26.22 | $5.30 | 20100 |
| 2022-09-16 | 27.88 | $5.34 | 1329 |
| 2022-09-15 | 40.76 | $5.55 | — |
| 2022-09-14 | 40.76 | $5.55 | — |
| 2022-09-13 | 40.76 | $5.55 | — |
| 2022-09-12 | 40.76 | $5.55 | 6403 |
| 2022-09-09 | 43.08 | $5.58 | — |
| 2022-09-08 | 43.08 | $5.58 | — |
| 2022-09-07 | 43.08 | $5.58 | — |
| 2022-09-06 | 43.08 | $5.58 | — |
| 2022-09-02 | 43.08 | $5.58 | — |
| 2022-09-01 | 43.08 | $5.58 | — |
| 2022-08-31 | 43.08 | $5.58 | — |
| 2022-08-30 | 43.08 | $5.58 | — |
| 2022-08-29 | 43.08 | $5.58 | — |
| 2022-08-26 | 43.08 | $5.58 | — |
| 2022-08-25 | 43.08 | $5.58 | — |
| 2022-08-24 | 43.08 | $5.58 | 1000 |
| 2022-08-23 | 52.15 | $5.75 | — |
| 2022-08-22 | 52.15 | $5.75 | — |
| 2022-08-19 | 52.15 | $5.75 | — |
| 2022-08-18 | 52.15 | $5.75 | 400 |
| 2022-08-17 | 56.11 | $5.82 | — |
| 2022-08-16 | 56.11 | $5.82 | 404 |
| 2022-08-15 | 55.68 | $5.81 | 1000 |
| 2022-08-12 | 56.75 | $5.83 | 100 |
| 2022-08-11 | 56.75 | $5.83 | 600 |
| 2022-08-10 | 63.32 | $5.95 | — |
| 2022-08-09 | 63.32 | $5.95 | — |
| 2022-08-08 | 63.32 | $5.95 | 1200 |
| 2022-08-05 | 62.06 | $5.91 | 100 |
| 2022-08-04 | 59.77 | $5.84 | — |
| 2022-08-03 | 59.77 | $5.84 | 200 |
| 2022-08-02 | 59.46 | $5.83 | 3700 |
| 2022-08-01 | 52.36 | $5.63 | 3000 |
| 2022-07-29 | 64.74 | $5.86 | 3500 |
| 2022-07-28 | 63.31 | $5.82 | 200 |
| 2022-07-27 | 62.59 | $5.80 | — |
| 2022-07-26 | 62.59 | $5.80 | 2716 |
| 2022-07-25 | 61.21 | $5.76 | 700 |
| 2022-07-22 | 53.47 | $5.57 | — |
| 2022-07-21 | 53.47 | $5.57 | — |
| 2022-07-20 | 53.47 | $5.57 | 18000 |
| 2022-07-19 | 53.96 | $5.58 | 215 |
| 2022-07-18 | 50.54 | $5.50 | 2007 |
| 2022-07-15 | 43.59 | $5.36 | — |
| 2022-07-14 | 43.59 | $5.36 | 300 |
| 2022-07-13 | 47.93 | $5.46 | 1017 |
| 2022-07-12 | 48.86 | $5.48 | 4900 |
| 2022-07-11 | 44.81 | $5.40 | — |
| 2022-07-08 | 44.81 | $5.40 | — |
| 2022-07-07 | 44.81 | $5.40 | — |
| 2022-07-06 | 44.81 | $5.40 | 100 |
| 2022-07-05 | 42.01 | $5.34 | 110 |
| 2022-07-01 | 33.44 | $5.18 | 2012 |
| 2022-06-30 | 42.36 | $5.42 | — |
| 2022-06-29 | 42.36 | $5.42 | — |
| 2022-06-28 | 42.36 | $5.42 | 1310 |
| 2022-06-27 | 38.24 | $5.35 | — |
| 2022-06-24 | 38.24 | $5.35 | 200 |
| 2022-06-23 | 40.47 | $5.41 | — |
| 2022-06-22 | 40.47 | $5.41 | — |
| 2022-06-21 | 40.47 | $5.41 | 301 |
| 2022-06-17 | 28.53 | $5.21 | 2640 |
| 2022-06-16 | 31.53 | $5.31 | 1239 |
| 2022-06-15 | 35.84 | $5.43 | 1100 |
| 2022-06-14 | 48.39 | $5.67 | 1400 |
| 2022-06-13 | 48.39 | $5.67 | — |
| 2022-06-10 | 48.39 | $5.67 | — |
| 2022-06-09 | 48.39 | $5.67 | — |
| 2022-06-08 | 48.39 | $5.67 | — |
| 2022-06-07 | 48.39 | $5.67 | — |
| 2022-06-06 | 48.39 | $5.67 | 100 |
| 2022-06-03 | 46.77 | $5.64 | — |
| 2022-06-02 | 46.77 | $5.64 | — |
| 2022-06-01 | 46.77 | $5.64 | 100 |
| 2022-05-31 | 49.44 | $5.70 | 1300 |
| 2022-05-27 | 42.10 | $5.56 | — |
| 2022-05-26 | 42.10 | $5.56 | — |
| 2022-05-25 | 42.10 | $5.56 | 400 |
| 2022-05-24 | 38.84 | $5.50 | 700 |
| 2022-05-23 | 38.84 | $5.50 | 2100 |
| 2022-05-20 | 38.84 | $5.50 | 500 |
| 2022-05-19 | 39.47 | $5.52 | — |
| 2022-05-18 | 39.47 | $5.52 | — |
| 2022-05-17 | 39.47 | $5.52 | 13800 |
| 2022-05-16 | 33.91 | $5.40 | 1000 |
| 2022-05-13 | 38.70 | $5.57 | 1000 |
| 2022-05-12 | 19.68 | $5.27 | 2230 |
| 2022-05-11 | 21.14 | $5.34 | 1139 |
| 2022-05-10 | 22.49 | $5.40 | — |
| 2022-05-09 | 22.49 | $5.40 | 1530 |
| 2022-05-06 | 25.99 | $5.54 | 2745 |
| 2022-05-05 | 25.20 | $5.53 | — |
| 2022-05-04 | 25.20 | $5.53 | — |
| 2022-05-03 | 25.20 | $5.53 | 1000 |
| 2022-05-02 | 25.91 | $5.56 | 4135 |
| 2022-04-29 | 29.02 | $5.68 | 300 |
| 2022-04-28 | 32.76 | $5.80 | 100 |
| 2022-04-27 | 33.80 | $5.83 | 200 |
| 2022-04-26 | 45.67 | $6.09 | 1050 |
| 2022-04-25 | 45.67 | $6.09 | 1525 |
| 2022-04-22 | 45.67 | $6.09 | 1201 |
| 2022-04-21 | 56.06 | $6.25 | 1762 |
| 2022-04-20 | 56.06 | $6.25 | 1881 |
| 2022-04-19 | 56.06 | $6.25 | 3203 |
| 2022-04-18 | 57.46 | $6.27 | 2000 |
| 2022-04-14 | 61.87 | $6.33 | 2025 |
| 2022-04-13 | 56.60 | $6.23 | — |
| 2022-04-12 | 56.60 | $6.23 | 200 |
| 2022-04-11 | 57.32 | $6.24 | 221 |
| 2022-04-08 | 58.72 | $6.26 | 2000 |
| 2022-04-07 | 63.95 | $6.33 | — |
| 2022-04-06 | 63.95 | $6.33 | 700 |
| 2022-04-05 | 63.53 | $6.32 | 1400 |
| 2022-04-04 | 56.87 | $6.18 | 1300 |
| 2022-04-01 | 59.07 | $6.21 | 1024 |
| 2022-03-31 | 65.48 | $6.29 | 2200 |
| 2022-03-30 | 64.09 | $6.26 | — |
| 2022-03-29 | 64.09 | $6.26 | — |
| 2022-03-28 | 64.09 | $6.26 | — |
| 2022-03-25 | 64.09 | $6.26 | 200 |
| 2022-03-24 | 62.02 | $6.21 | — |
| 2022-03-23 | 62.02 | $6.21 | — |
| 2022-03-22 | 62.02 | $6.21 | — |
| 2022-03-21 | 62.02 | $6.21 | — |
| 2022-03-18 | 62.02 | $6.21 | — |
| 2022-03-17 | 62.02 | $6.21 | 200 |
| 2022-03-16 | 59.25 | $6.13 | 706 |
| 2022-03-15 | 57.41 | $6.08 | 1121 |
| 2022-03-14 | 57.04 | $6.07 | 120 |
| 2022-03-11 | 58.48 | $6.10 | 801 |
| 2022-03-10 | 48.60 | $5.86 | — |
| 2022-03-09 | 48.60 | $5.86 | — |
| 2022-03-08 | 48.60 | $5.86 | 6100 |
| 2022-03-07 | 54.12 | $5.98 | 301 |
| 2022-03-04 | 60.07 | $6.09 | — |
| 2022-03-03 | 60.07 | $6.09 | 10100 |
| 2022-03-02 | 62.90 | $6.14 | 301 |
| 2022-03-01 | 57.14 | $5.99 | — |
| 2022-02-28 | 57.14 | $5.99 | 600 |
| 2022-02-25 | 58.23 | $6.01 | 220 |
| 2022-02-24 | 52.66 | $5.88 | 600 |
| 2022-02-23 | 55.93 | $5.94 | — |
| 2022-02-22 | 55.93 | $5.94 | 200 |
| 2022-02-18 | 55.93 | $5.94 | 400 |
| 2022-02-17 | 62.59 | $6.06 | 400 |
| 2022-02-16 | 59.95 | $5.99 | 323 |
| 2022-02-15 | 64.27 | $6.06 | 1021 |
| 2022-02-14 | 62.81 | $6.02 | 500 |
| 2022-02-11 | 68.80 | $6.11 | 622 |
| 2022-02-10 | 68.48 | $6.10 | 800 |
| 2022-02-09 | 67.54 | $6.07 | 820 |
| 2022-02-08 | 63.78 | $5.96 | 400 |
| 2022-02-07 | 65.08 | $5.98 | 1100 |
| 2022-02-04 | 57.19 | $5.79 | — |
| 2022-02-03 | 57.19 | $5.79 | 501 |
| 2022-02-02 | 51.46 | $5.68 | — |
| 2022-02-01 | 51.46 | $5.68 | — |
| 2022-01-31 | 50.37 | $5.66 | 5800 |
| 2022-01-28 | 41.66 | $5.52 | 9321 |
| 2022-01-27 | 44.29 | $5.57 | 5600 |
| 2022-01-26 | 44.83 | $5.58 | 2110 |
| 2022-01-25 | 44.19 | $5.57 | — |
| 2022-01-24 | 44.19 | $5.57 | 6901 |
| 2022-01-21 | 52.51 | $5.72 | 620 |
| 2022-01-20 | 56.56 | $5.78 | — |
| 2022-01-19 | 56.56 | $5.78 | 238 |
| 2022-01-18 | 52.72 | $5.71 | 745 |
| 2022-01-14 | 56.81 | $5.77 | — |
| 2022-01-13 | 56.81 | $5.77 | 304 |
| 2022-01-12 | 58.17 | $5.79 | 600 |
| 2022-01-11 | 57.20 | $5.77 | 1400 |
| 2022-01-10 | 54.70 | $5.72 | 310 |
| 2022-01-07 | 53.14 | $5.69 | — |
| 2022-01-06 | 53.14 | $5.69 | 3000 |
| 2022-01-05 | 60.67 | $5.81 | 1300 |
| 2022-01-04 | 61.36 | $5.82 | 22100 |
| 2022-01-03 | 58.21 | $5.75 | — |
| 2021-12-31 | 58.21 | $5.75 | 2700 |
| 2021-12-30 | 56.84 | $5.72 | 3826 |
| 2021-12-29 | 51.31 | $5.61 | 3500 |
| 2021-12-28 | 49.64 | $5.58 | — |
| 2021-12-27 | 49.64 | $5.58 | — |
| 2021-12-23 | 49.64 | $5.58 | — |
| 2021-12-22 | 49.64 | $5.58 | 1700 |
| 2021-12-21 | 42.69 | $5.45 | 100 |
| 2021-12-20 | 39.65 | $5.40 | 200 |
| 2021-12-17 | 41.76 | $5.45 | 6900 |
| 2021-12-16 | 43.51 | $5.49 | 600 |
| 2021-12-15 | 41.16 | $5.45 | 2700 |
| 2021-12-14 | 43.76 | $5.51 | — |
| 2021-12-13 | 43.76 | $5.51 | 9300 |
| 2021-12-10 | 46.40 | $5.57 | — |
| 2021-12-09 | 46.40 | $5.57 | 847 |
| 2021-12-08 | 37.95 | $5.42 | — |
| 2021-12-07 | 37.95 | $5.42 | — |
| 2021-12-06 | 37.95 | $5.42 | 1402 |
| 2021-12-03 | 29.00 | $5.28 | 200 |
| 2021-12-02 | 29.29 | $5.29 | 400 |
| 2021-12-01 | 21.14 | $5.18 | 300 |
| 2021-11-30 | 22.72 | $5.25 | 100 |
| 2021-11-29 | 25.29 | $5.35 | 14300 |
| 2021-11-26 | 29.04 | $5.47 | 300 |
| 2021-11-24 | 30.46 | $5.51 | 1400 |
| 2021-11-23 | 29.64 | $5.50 | 602 |
| 2021-11-22 | 29.64 | $5.50 | 100 |
| 2021-11-19 | 33.18 | $5.60 | 4446 |
| 2021-11-18 | 37.91 | $5.71 | 400 |
| 2021-11-17 | 39.88 | $5.75 | 300 |
| 2021-11-16 | 44.23 | $5.83 | 213 |
| 2021-11-15 | 41.18 | $5.79 | 401 |
| 2021-11-12 | 42.85 | $5.82 | 1000 |
| 2021-11-11 | 46.43 | $5.88 | — |
| 2021-11-10 | 46.43 | $5.88 | 6500 |
| 2021-11-09 | 42.84 | $5.83 | — |
| 2021-11-08 | 42.84 | $5.83 | 2218 |
| 2021-11-05 | 47.42 | $5.91 | 300 |
| 2021-11-04 | 46.05 | $5.89 | — |
| 2021-11-03 | 46.05 | $5.89 | 300 |
| 2021-11-02 | 47.16 | $5.91 | 1611 |
| 2021-11-01 | 48.84 | $5.94 | 1938 |
| 2021-10-29 | 42.34 | $5.84 | 5100 |
| 2021-10-28 | 40.92 | $5.82 | 10115 |
| 2021-10-27 | 41.40 | $5.83 | — |
| 2021-10-26 | 41.40 | $5.83 | — |
| 2021-10-25 | 41.40 | $5.83 | — |
| 2021-10-22 | 41.40 | $5.83 | — |
| 2021-10-21 | 41.40 | $5.83 | 3300 |
| 2021-10-20 | 43.82 | $5.89 | 300 |
| 2021-10-19 | 39.33 | $5.81 | 202 |
| 2021-10-18 | 38.16 | $5.79 | 500 |
| 2021-10-15 | 38.51 | $5.80 | 5200 |
| 2021-10-14 | 41.83 | $5.89 | 2400 |
| 2021-10-13 | 39.06 | $5.84 | 100 |
| 2021-10-12 | 34.31 | $5.76 | 2504 |
| 2021-10-11 | 32.43 | $5.73 | 1745 |
| 2021-10-08 | 33.03 | $5.75 | 100 |
| 2021-10-07 | 31.22 | $5.72 | 6700 |
| 2021-10-06 | 28.78 | $5.68 | 4603 |
| 2021-10-05 | 30.86 | $5.76 | 4300 |
| 2021-10-04 | 25.77 | $5.68 | 3816 |
| 2021-10-01 | 27.45 | $5.75 | 84100 |
| 2021-09-30 | 28.72 | $5.80 | 1801 |
| 2021-09-29 | 30.04 | $5.85 | 1100 |
| 2021-09-28 | 32.30 | $5.93 | 23700 |
| 2021-09-27 | 37.67 | $6.09 | 3000 |
| 2021-09-24 | 38.42 | $6.11 | 712 |
| 2021-09-23 | 38.80 | $6.12 | 300 |
| 2021-09-22 | 37.65 | $6.10 | 7200 |
| 2021-09-21 | 32.23 | $6.01 | 512 |
| 2021-09-20 | 32.23 | $6.01 | 911 |
| 2021-09-17 | 40.31 | $6.24 | — |
| 2021-09-16 | 40.31 | $6.24 | 200 |
| 2021-09-15 | 38.50 | $6.21 | — |
| 2021-09-14 | 38.50 | $6.21 | 2026 |
| 2021-09-13 | 39.96 | $6.25 | 1200 |
| 2021-09-10 | 41.46 | $6.29 | 136 |
| 2021-09-09 | 38.16 | $6.23 | 1200 |
| 2021-09-08 | 37.60 | $6.22 | 629 |
| 2021-09-07 | 44.44 | $6.40 | 3500 |
| 2021-09-03 | 46.21 | $6.44 | 2100 |
| 2021-09-02 | 46.21 | $6.44 | 5000 |
| 2021-09-01 | 47.06 | $6.46 | — |
| 2021-08-31 | 47.06 | $6.46 | 930 |
| 2021-08-30 | 45.71 | $6.43 | 610 |
| 2021-08-27 | 46.85 | $6.46 | 700 |
| 2021-08-26 | 46.43 | $6.45 | 100 |
| 2021-08-25 | 48.62 | $6.51 | 1100 |
| 2021-08-24 | 48.62 | $6.51 | 2700 |
| 2021-08-23 | 43.39 | $6.38 | 400 |
| 2021-08-20 | 36.28 | $6.23 | 900 |
| 2021-08-19 | 37.47 | $6.27 | 7800 |
| 2021-08-18 | 42.07 | $6.41 | 1201 |
| 2021-08-17 | 38.48 | $6.34 | 300 |
| 2021-08-16 | 38.48 | $6.34 | 848 |
| 2021-08-13 | 35.93 | $6.29 | — |
| 2021-08-12 | 35.93 | $6.29 | 2000 |
| 2021-08-11 | 38.84 | $6.39 | 1000 |
| 2021-08-10 | 39.14 | $6.40 | 1500 |
| 2021-08-09 | 38.23 | $6.38 | 600 |
| 2021-08-06 | 44.57 | $6.58 | 4224 |
| 2021-08-05 | 43.68 | $6.56 | 320 |
| 2021-08-04 | 41.92 | $6.52 | 3300 |
| 2021-08-03 | 43.54 | $6.57 | 1247 |
| 2021-08-02 | 51.04 | $6.77 | 2300 |
| 2021-07-30 | 43.66 | $6.61 | 1615 |
| 2021-07-29 | 46.14 | $6.67 | 2600 |
| 2021-07-28 | 44.13 | $6.63 | 1503 |
| 2021-07-27 | 45.75 | $6.67 | 4600 |
| 2021-07-26 | 46.15 | $6.68 | 300 |
| 2021-07-23 | 49.46 | $6.76 | 1339 |
| 2021-07-22 | 49.88 | $6.77 | 3500 |
| 2021-07-21 | 52.44 | $6.83 | 400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.25
2026-07-17
Close Price
$27.66
Vol: 93706
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -17.25 | $27.66 | 93706 |
| 2026-07-16 | -45.17 | $26.16 | 18200 |
| 2026-07-15 | -35.70 | $26.64 | 20900 |
| 2026-07-14 | -7.84 | $26.26 | 16812 |
| 2026-07-13 | -8.47 | $26.13 | 31721 |
| 2026-07-10 | -7.49 | $26.16 | 5900 |
| 2026-07-09 | -18.57 | $25.82 | 200 |
| 2026-07-08 | -18.57 | $25.82 | 4316 |
| 2026-07-07 | -10.10 | $26.08 | 28424 |
| 2026-07-06 | 0.00 | $26.14 | 139647 |
| 2026-07-02 | 0.00 | $25.78 | 48121 |
| 2026-07-01 | -17.38 | $24.52 | 200 |
| 2026-06-30 | -7.32 | $24.85 | 25 |
| 2026-06-29 | -7.32 | $24.85 | 1 |
| 2026-06-26 | -7.32 | $24.85 | 3602 |
| 2026-06-25 | 0.00 | $24.73 | 700 |
| 2026-06-24 | -0.35 | $24.63 | 125900 |
| 2026-06-23 | -17.67 | $24.00 | 1.1M |
| 2026-06-22 | -22.18 | $23.88 | 2 |
| 2026-06-18 | -22.18 | $23.88 | 15906 |
| 2026-06-17 | -51.95 | $23.41 | 11814 |
| 2026-06-16 | -34.53 | $23.99 | 1.5M |
| 2026-06-15 | -45.35 | $23.63 | 948 |
| 2026-06-12 | -51.65 | $23.42 | 2204 |
| 2026-06-11 | -40.24 | $23.80 | 100 |
| 2026-06-10 | -40.24 | $23.80 | 225 |
| 2026-06-09 | -48.95 | $23.51 | 107 |
| 2026-06-08 | -38.14 | $23.87 | — |
| 2026-06-05 | -50.24 | $23.87 | 126 |
| 2026-06-04 | -69.57 | $23.07 | 228 |
| 2026-06-03 | -100.00 | $21.81 | 20 |
| 2026-06-02 | -100.00 | $21.81 | 200 |
| 2026-06-01 | -92.89 | $22.29 | 10600 |
| 2026-05-29 | -65.99 | $23.35 | 6325 |
| 2026-05-28 | -48.22 | $24.05 | 500 |
| 2026-05-27 | -37.28 | $24.47 | 725 |
| 2026-05-26 | -37.28 | $24.47 | 16900 |
| 2026-05-22 | -38.05 | $24.31 | 500 |
| 2026-05-21 | -31.84 | $24.31 | 8800 |
| 2026-05-20 | -21.81 | $24.77 | 1817 |
| 2026-05-19 | -23.66 | $24.67 | 1100 |
| 2026-05-18 | -28.83 | $24.37 | 500 |
| 2026-05-15 | -26.28 | $24.51 | 1910 |
| 2026-05-14 | -33.03 | $24.14 | 927 |
| 2026-05-13 | -29.74 | $24.32 | 1106 |
| 2026-05-12 | -47.26 | $23.36 | 2810 |
| 2026-05-11 | -48.36 | $23.30 | 700 |
| 2026-05-08 | -27.37 | $24.45 | 18000 |
| 2026-05-07 | -51.88 | $22.01 | 5300 |
| 2026-05-06 | -44.38 | $22.25 | 1 |
| 2026-05-05 | -44.38 | $22.25 | 1 |
| 2026-05-04 | -40.34 | $22.25 | 800 |
| 2026-05-01 | 0.00 | $23.67 | 200 |
| 2026-04-30 | -8.49 | $22.12 | 6100 |
| 2026-04-29 | -11.69 | $21.98 | 2600 |
| 2026-04-28 | -10.29 | $21.98 | 8100 |
| 2026-04-27 | -16.15 | $21.77 | 2700 |
| 2026-04-24 | -19.59 | $21.57 | 4200 |
| 2026-04-23 | -45.80 | $20.54 | 2700 |
| 2026-04-22 | -45.45 | $20.54 | 2700 |
| 2026-04-21 | -44.34 | $20.54 | 5402 |
| 2026-04-20 | -32.02 | $21.04 | 200 |
| 2026-04-17 | -28.82 | $21.17 | 719 |
| 2026-04-16 | -16.26 | $21.68 | 500 |
| 2026-04-15 | -21.92 | $21.45 | 6900 |
| 2026-04-14 | -21.67 | $21.46 | 549 |
| 2026-04-13 | -24.63 | $21.34 | 103 |
| 2026-04-10 | -23.15 | $21.40 | 400 |
| 2026-04-09 | -1.82 | $21.51 | 300 |
| 2026-04-08 | -19.01 | $20.58 | 200 |
| 2026-04-07 | -28.52 | $20.31 | 727 |
| 2026-04-06 | -17.61 | $20.62 | 1919 |
| 2026-04-02 | -8.70 | $19.75 | 100 |
| 2026-04-01 | -60.80 | $19.26 | 453 |
| 2026-03-31 | -75.20 | $18.90 | 500 |
| 2026-03-30 | -78.80 | $18.81 | 5800 |
| 2026-03-27 | -75.20 | $18.90 | 4500 |
| 2026-03-26 | -53.38 | $18.41 | 5400 |
| 2026-03-25 | -54.05 | $18.38 | 1 |
| 2026-03-24 | -54.05 | $18.38 | 14543 |
| 2026-03-23 | -48.87 | $18.61 | 200 |
| 2026-03-20 | -50.68 | $18.53 | 1000 |
| 2026-03-19 | -41.67 | $18.93 | 1100 |
| 2026-03-18 | -20.05 | $19.89 | 600 |
| 2026-03-17 | -20.05 | $19.89 | 1710 |
| 2026-03-16 | -27.03 | $19.58 | 100 |
| 2026-03-13 | -35.36 | $19.21 | 105 |
| 2026-03-12 | -35.36 | $19.21 | 5100 |
| 2026-03-11 | -38.29 | $19.08 | 105 |
| 2026-03-10 | -24.55 | $19.69 | 5600 |
| 2026-03-09 | -35.36 | $19.21 | 5104 |
| 2026-03-06 | -31.31 | $19.39 | 125 |
| 2026-03-05 | -31.31 | $19.39 | 3448 |
| 2026-03-04 | -7.07 | $19.76 | 3503 |
| 2026-03-03 | -20.27 | $19.25 | 1101 |
| 2026-03-02 | -13.97 | $19.48 | 6600 |
| 2026-02-27 | 0.00 | $19.81 | 8200 |
| 2026-02-26 | -61.49 | $17.65 | 6731 |
| 2026-02-25 | -47.13 | $17.90 | 1400 |
| 2026-02-24 | 0.00 | $18.72 | 11 |
| 2026-02-23 | 0.00 | $18.72 | 13300 |
| 2026-02-20 | -20.20 | $17.95 | 11328 |
| 2026-02-19 | -11.33 | $18.13 | — |
| 2026-02-18 | -7.28 | $18.13 | 1100 |
| 2026-02-17 | 0.00 | $18.36 | 1649 |
| 2026-02-13 | 0.00 | $18.35 | 1700 |
| 2026-02-12 | 0.00 | $18.10 | 307 |
| 2026-02-11 | -0.35 | $18.05 | 500 |
| 2026-02-10 | -11.89 | $17.72 | 3303 |
| 2026-02-09 | -12.59 | $17.70 | 1940 |
| 2026-02-06 | -17.48 | $17.56 | 2316 |
| 2026-02-05 | -13.64 | $17.67 | 700 |
| 2026-02-04 | -3.67 | $17.56 | 900 |
| 2026-02-03 | -9.84 | $17.40 | 900 |
| 2026-02-02 | -6.15 | $17.49 | 2526 |
| 2026-01-30 | -4.67 | $17.24 | — |
| 2026-01-29 | -4.67 | $17.24 | 2800 |
| 2026-01-28 | 0.00 | $17.33 | 3300 |
| 2026-01-27 | 0.00 | $17.00 | 2802 |
| 2026-01-26 | -7.80 | $16.50 | 3133 |
| 2026-01-23 | -19.86 | $16.33 | 37000 |
| 2026-01-22 | 0.00 | $16.44 | 500 |
| 2026-01-21 | 0.00 | $16.40 | 3605 |
| 2026-01-20 | -5.21 | $16.26 | 400 |
| 2026-01-16 | -32.61 | $15.97 | 222 |
| 2026-01-15 | -25.00 | $16.04 | 200 |
| 2026-01-14 | -25.00 | $16.04 | 347 |
| 2026-01-13 | -35.40 | $16.08 | 1932 |
| 2026-01-12 | -56.14 | $15.85 | 2643 |
| 2026-01-09 | -69.30 | $15.70 | 350 |
| 2026-01-08 | -55.26 | $15.86 | 4900 |
| 2026-01-07 | -75.81 | $15.65 | 3200 |
| 2026-01-06 | -70.97 | $15.71 | 800 |
| 2026-01-05 | -72.58 | $15.69 | 504 |
| 2026-01-02 | -85.52 | $15.35 | 700 |
| 2025-12-31 | -61.40 | $15.54 | 1000 |
| 2025-12-30 | -35.64 | $15.61 | 607 |
| 2025-12-29 | -38.91 | $15.52 | 1000 |
| 2025-12-26 | -21.45 | $16.00 | 1000 |
| 2025-12-24 | -21.45 | $16.00 | — |
| 2025-12-23 | -21.45 | $16.00 | 12900 |
| 2025-12-22 | -14.55 | $16.19 | 2000 |
| 2025-12-19 | -22.91 | $15.96 | 1000 |
| 2025-12-18 | -11.64 | $16.27 | 4018 |
| 2025-12-17 | -28.73 | $15.80 | 1700 |
| 2025-12-16 | -25.09 | $15.90 | 13500 |
| 2025-12-15 | -4.36 | $16.47 | 2031 |
| 2025-12-12 | -3.30 | $16.49 | 10 |
| 2025-12-11 | -3.30 | $16.49 | 50 |
| 2025-12-10 | -2.07 | $16.49 | 200 |
| 2025-12-09 | 0.00 | $16.59 | — |
| 2025-12-08 | 0.00 | $16.59 | 630 |
| 2025-12-05 | 0.00 | $16.12 | 1415 |
| 2025-12-04 | 0.00 | $15.75 | 500 |
| 2025-12-03 | 0.00 | $15.01 | 5532 |
| 2025-12-02 | -6.37 | $14.59 | 902 |
| 2025-12-01 | -6.10 | $14.60 | 100 |
| 2025-11-28 | -6.10 | $14.60 | 2709 |
| 2025-11-26 | -1.06 | $14.79 | 2715 |
| 2025-11-25 | -3.18 | $14.71 | 5700 |
| 2025-11-24 | -3.98 | $14.68 | 6014 |
| 2025-11-21 | -2.54 | $14.51 | 226921 |
| 2025-11-20 | -13.84 | $14.11 | 21600 |
| 2025-11-19 | 0.00 | $14.60 | 9300 |
| 2025-11-18 | 0.00 | $14.34 | 5200 |
| 2025-11-17 | -5.49 | $14.08 | 12200 |
| 2025-11-14 | -0.32 | $13.73 | 1725 |
| 2025-11-13 | -2.24 | $13.67 | 4200 |
| 2025-11-12 | 0.00 | $13.17 | 8041 |
| 2025-11-11 | -7.69 | $11.63 | 384 |
| 2025-11-10 | -7.69 | $11.63 | 2118 |
| 2025-11-07 | -0.76 | $11.64 | 515 |
| 2025-11-06 | -10.00 | $11.51 | 1100 |
| 2025-11-05 | -10.00 | $11.51 | 1100 |
| 2025-11-04 | -10.00 | $11.51 | 1100 |
| 2025-11-03 | -10.00 | $11.51 | 1100 |
| 2025-10-31 | -10.00 | $11.51 | 1100 |
| 2025-10-30 | -10.00 | $11.51 | 1100 |
| 2025-10-29 | -10.00 | $11.51 | 1400 |
| 2025-10-28 | -7.69 | $11.54 | 1800 |
| 2025-10-27 | -7.69 | $11.54 | 2800 |
| 2025-10-24 | -2.31 | $11.61 | 584516 |
| 2025-10-23 | -4.59 | $11.38 | — |
| 2025-10-22 | -4.20 | $11.38 | 4400 |
| 2025-10-21 | 0.00 | $10.98 | 400 |
| 2025-10-20 | -46.05 | $10.61 | — |
| 2025-10-17 | -29.41 | $10.61 | — |
| 2025-10-16 | -26.32 | $10.61 | 13300 |
| 2025-10-15 | -30.83 | $10.55 | — |
| 2025-10-14 | -30.83 | $10.55 | 15409 |
| 2025-10-13 | -46.62 | $10.34 | — |
| 2025-10-10 | -46.62 | $10.34 | 630925 |
| 2025-10-09 | -12.50 | $10.77 | — |
| 2025-10-08 | -11.73 | $10.77 | — |
| 2025-10-07 | -11.73 | $10.77 | — |
| 2025-10-06 | -11.73 | $10.77 | 100 |
| 2025-10-03 | -4.32 | $10.89 | 1300 |
| 2025-10-02 | 0.00 | $10.90 | 210 |
| 2025-10-01 | 0.00 | $10.87 | 200 |
| 2025-09-30 | -5.23 | $10.79 | 115 |
| 2025-09-29 | -0.65 | $10.86 | 1400 |
| 2025-09-26 | 0.00 | $10.87 | 2023 |
| 2025-09-25 | -1.10 | $10.24 | 400 |
| 2025-09-24 | -4.40 | $10.21 | 900 |
| 2025-09-23 | -5.49 | $10.20 | 5606 |
| 2025-09-22 | -9.89 | $10.16 | 27936 |
| 2025-09-19 | -10.81 | $9.67 | 1502 |
| 2025-09-18 | -18.92 | $9.64 | 2614 |
| 2025-09-17 | 0.00 | $9.66 | — |
| 2025-09-16 | 0.00 | $9.66 | — |
| 2025-09-15 | -30.43 | $9.66 | 2500 |
| 2025-09-12 | -78.26 | $9.44 | 1500 |
| 2025-09-11 | -100.00 | $9.34 | 1011 |
| 2025-09-10 | -54.35 | $9.56 | — |
| 2025-09-09 | -54.35 | $9.56 | 2800 |
| 2025-09-08 | -69.57 | $9.49 | 600 |
| 2025-09-05 | -100.00 | $9.35 | — |
| 2025-09-04 | -86.79 | $9.35 | — |
| 2025-09-03 | -80.70 | $9.35 | 600 |
| 2025-09-02 | -51.16 | $9.37 | 428 |
| 2025-08-29 | -25.21 | $9.51 | 1360 |
| 2025-08-28 | -25.21 | $9.51 | 1700 |
| 2025-08-27 | -30.25 | $9.45 | — |
| 2025-08-26 | -30.25 | $9.45 | — |
| 2025-08-25 | -30.25 | $9.45 | 3600 |
| 2025-08-22 | -16.81 | $9.61 | 7602 |
| 2025-08-21 | -29.41 | $9.46 | 300 |
| 2025-08-20 | -21.01 | $9.56 | 3003 |
| 2025-08-19 | -17.65 | $9.60 | 300 |
| 2025-08-18 | -0.84 | $9.80 | 6925 |
| 2025-08-15 | -12.61 | $9.66 | 301 |
| 2025-08-14 | 0.00 | $9.81 | — |
| 2025-08-13 | 0.00 | $9.81 | 1000 |
| 2025-08-12 | -2.52 | $9.78 | 1700 |
| 2025-08-11 | -6.86 | $9.57 | — |
| 2025-08-08 | -10.38 | $9.57 | 1200 |
| 2025-08-07 | -38.89 | $9.28 | 212 |
| 2025-08-06 | -45.74 | $9.32 | 5028 |
| 2025-08-05 | -58.14 | $9.16 | 2400 |
| 2025-08-04 | -74.42 | $8.95 | 732 |
| 2025-08-01 | -98.99 | $8.93 | — |
| 2025-07-31 | -99.24 | $8.93 | 1207 |
| 2025-07-30 | -87.10 | $9.16 | — |
| 2025-07-29 | -88.32 | $9.16 | 2200 |
| 2025-07-28 | -100.00 | $9.00 | 6536 |
| 2025-07-25 | -93.99 | $9.12 | 49200 |
| 2025-07-24 | -100.00 | $9.20 | 8849 |
| 2025-07-23 | -91.09 | $9.45 | — |
| 2025-07-22 | -91.09 | $9.45 | 1515 |
| 2025-07-21 | -86.14 | $9.50 | 400 |
| 2025-07-18 | -92.08 | $9.44 | 6000 |
| 2025-07-17 | -74.26 | $9.62 | 9000 |
| 2025-07-16 | -100.00 | $9.51 | — |
| 2025-07-15 | -100.00 | $9.51 | 4500 |
| 2025-07-14 | -100.00 | $9.68 | — |
| 2025-07-11 | -100.00 | $9.68 | 1112 |
| 2025-07-10 | -79.17 | $9.91 | — |
| 2025-07-09 | -79.17 | $9.91 | 111 |
| 2025-07-08 | -93.06 | $9.81 | 1930 |
| 2025-07-07 | -90.28 | $9.83 | 900 |
| 2025-07-03 | -34.25 | $10.24 | 1413 |
| 2025-07-02 | -66.67 | $10.19 | 800 |
| 2025-07-01 | -52.71 | $10.37 | — |
| 2025-06-30 | -52.71 | $10.37 | 725 |
| 2025-06-27 | -66.67 | $10.19 | 4000 |
| 2025-06-26 | -71.32 | $10.13 | — |
| 2025-06-25 | -71.32 | $10.13 | 2100 |
| 2025-06-24 | -68.22 | $10.17 | — |
| 2025-06-23 | -68.22 | $10.17 | 1503 |
| 2025-06-20 | -95.45 | $10.21 | 112 |
| 2025-06-18 | -84.09 | $10.31 | 1300 |
| 2025-06-17 | -64.77 | $10.48 | — |
| 2025-06-16 | -64.77 | $10.48 | — |
| 2025-06-13 | -64.77 | $10.48 | — |
| 2025-06-12 | -64.77 | $10.48 | 2100 |
| 2025-06-11 | -73.86 | $10.40 | 1619 |
| 2025-06-10 | -75.00 | $10.39 | 8012 |
| 2025-06-09 | -70.45 | $10.43 | 7700 |
| 2025-06-06 | -65.91 | $10.47 | 1533 |
| 2025-06-05 | -63.64 | $10.49 | — |
| 2025-06-04 | -52.34 | $10.49 | 1210 |
| 2025-06-03 | -45.10 | $10.54 | 1100 |
| 2025-06-02 | -48.04 | $10.51 | — |
| 2025-05-30 | -48.04 | $10.51 | — |
| 2025-05-29 | -48.04 | $10.51 | — |
| 2025-05-28 | -42.24 | $10.51 | 3049 |
| 2025-05-27 | -38.71 | $10.52 | 2300 |
| 2025-05-23 | -53.85 | $10.30 | — |
| 2025-05-22 | -47.95 | $10.30 | 23600 |
| 2025-05-21 | -34.93 | $10.49 | 700 |
| 2025-05-20 | -29.45 | $10.57 | 200 |
| 2025-05-19 | -31.51 | $10.54 | — |
| 2025-05-16 | -29.68 | $10.54 | 204 |
| 2025-05-15 | -45.12 | $10.26 | 1225 |
| 2025-05-14 | -40.85 | $10.33 | — |
| 2025-05-13 | -40.85 | $10.33 | 245 |
| 2025-05-12 | -43.20 | $10.27 | — |
| 2025-05-09 | -42.94 | $10.27 | 305 |
| 2025-05-08 | -43.58 | $10.22 | 317 |
| 2025-05-07 | -51.09 | $10.06 | 3538 |
| 2025-05-06 | -11.54 | $10.54 | 1100 |
| 2025-05-05 | -10.53 | $10.52 | 2000 |
| 2025-05-02 | -11.05 | $10.51 | 8000 |
| 2025-05-01 | 0.00 | $10.13 | 1700 |
| 2025-04-30 | 0.00 | $9.84 | 12903 |
| 2025-04-29 | 0.00 | $9.84 | 732 |
| 2025-04-28 | 0.00 | $9.70 | 1300 |
| 2025-04-25 | 0.00 | $9.60 | 3528 |
| 2025-04-24 | 0.00 | $9.54 | — |
| 2025-04-23 | 0.00 | $9.54 | — |
| 2025-04-22 | 0.00 | $9.54 | 900 |
| 2025-04-21 | -10.47 | $9.45 | 8003 |
| 2025-04-17 | -15.00 | $9.36 | — |
| 2025-04-16 | -15.00 | $9.36 | — |
| 2025-04-15 | -15.00 | $9.36 | — |
| 2025-04-14 | -15.00 | $9.36 | 2805 |
| 2025-04-11 | -22.50 | $9.30 | 1648 |
| 2025-04-10 | -13.64 | $9.25 | 1101 |
| 2025-04-09 | -27.27 | $9.16 | — |
| 2025-04-08 | -27.27 | $9.16 | 204 |
| 2025-04-07 | -65.15 | $8.91 | 7509 |
| 2025-04-04 | -37.88 | $9.09 | 2400 |
| 2025-04-03 | -10.61 | $9.27 | 3335 |
| 2025-04-02 | -10.34 | $9.20 | 2249 |
| 2025-04-01 | -46.55 | $8.99 | 300 |
| 2025-03-31 | -20.69 | $9.14 | — |
| 2025-03-28 | -20.69 | $9.14 | 4110 |
| 2025-03-27 | -12.09 | $9.15 | 33600 |
| 2025-03-26 | -3.28 | $9.22 | 7200 |
| 2025-03-25 | -4.92 | $9.20 | 2000 |
| 2025-03-24 | -10.66 | $9.13 | 9501 |
| 2025-03-21 | -18.85 | $9.03 | 701 |
| 2025-03-20 | -10.66 | $9.13 | 1829 |
| 2025-03-19 | -19.67 | $9.02 | 2215 |
| 2025-03-18 | -15.87 | $9.06 | 5804 |
| 2025-03-17 | -1.60 | $9.23 | 7400 |
| 2025-03-14 | -9.50 | $9.00 | 1600 |
| 2025-03-13 | -7.26 | $9.04 | — |
| 2025-03-12 | -7.26 | $9.04 | 6849 |
| 2025-03-11 | 0.00 | $9.17 | 309 |
| 2025-03-10 | -1.16 | $9.08 | — |
| 2025-03-07 | -1.16 | $9.08 | — |
| 2025-03-06 | -1.16 | $9.08 | 7500 |
| 2025-03-05 | -1.16 | $9.08 | 7000 |
| 2025-03-04 | 0.00 | $8.96 | 300 |
| 2025-03-03 | -9.80 | $8.71 | 8500 |
| 2025-02-28 | 0.00 | $8.76 | 12744 |
| 2025-02-27 | -12.03 | $8.04 | 14729 |
| 2025-02-26 | -4.51 | $8.14 | 1503 |
| 2025-02-25 | -2.38 | $8.10 | 4900 |
| 2025-02-24 | -3.17 | $8.09 | 163002 |
| 2025-02-21 | -7.14 | $8.04 | 625 |
| 2025-02-20 | 0.00 | $8.13 | 2400 |
| 2025-02-19 | -0.81 | $8.10 | 3800 |
| 2025-02-18 | 0.00 | $7.95 | 5500 |
| 2025-02-14 | -24.00 | $7.63 | — |
| 2025-02-13 | -24.00 | $7.63 | 400 |
| 2025-02-12 | -37.00 | $7.50 | — |
| 2025-02-11 | -32.17 | $7.50 | 207 |
| 2025-02-10 | -21.74 | $7.62 | 2000 |
| 2025-02-07 | -0.87 | $7.86 | — |
| 2025-02-06 | -0.87 | $7.86 | 5200 |
| 2025-02-05 | 0.00 | $7.87 | 3100 |
| 2025-02-04 | 0.00 | $7.43 | 400 |
| 2025-02-03 | -51.72 | $7.00 | 1900 |
| 2025-01-31 | 0.00 | $7.30 | — |
| 2025-01-30 | 0.00 | $7.30 | — |
| 2025-01-29 | 0.00 | $7.30 | — |
| 2025-01-28 | 0.00 | $7.30 | 100 |
| 2025-01-27 | -40.35 | $7.06 | — |
| 2025-01-24 | -40.35 | $7.06 | — |
| 2025-01-23 | -40.35 | $7.06 | 1303 |
| 2025-01-22 | -42.11 | $7.05 | 3012 |
| 2025-01-21 | -29.82 | $7.12 | 1800 |
| 2025-01-17 | -24.56 | $7.15 | 7400 |
| 2025-01-16 | -17.54 | $7.19 | — |
| 2025-01-15 | -17.54 | $7.19 | 900 |
| 2025-01-14 | -22.81 | $7.16 | 400 |
| 2025-01-13 | -77.08 | $7.11 | — |
| 2025-01-10 | -77.08 | $7.11 | 200 |
| 2025-01-08 | -68.75 | $7.15 | — |
| 2025-01-07 | -68.75 | $7.15 | — |
| 2025-01-06 | -70.00 | $7.15 | 1300 |
| 2025-01-03 | -64.62 | $7.23 | 200 |
| 2025-01-02 | -68.75 | $7.25 | 900 |
| 2024-12-31 | -66.25 | $7.27 | — |
| 2024-12-30 | -66.25 | $7.27 | 2929 |
| 2024-12-27 | -82.50 | $7.14 | — |
| 2024-12-26 | -82.50 | $7.14 | — |
| 2024-12-24 | -82.50 | $7.14 | — |
| 2024-12-23 | -82.50 | $7.14 | — |
| 2024-12-20 | -82.50 | $7.14 | 1506 |
| 2024-12-19 | -96.25 | $7.03 | 1101 |
| 2024-12-18 | -100.00 | $7.00 | 335 |
| 2024-12-17 | -100.00 | $7.05 | 4145 |
| 2024-12-16 | -100.00 | $7.05 | — |
| 2024-12-13 | -100.00 | $7.05 | 5730 |
| 2024-12-12 | -84.62 | $7.25 | 3839 |
| 2024-12-11 | -52.31 | $7.46 | — |
| 2024-12-10 | -36.96 | $7.46 | — |
| 2024-12-09 | -33.01 | $7.46 | 800 |
| 2024-12-06 | -36.70 | $7.40 | 635 |
| 2024-12-05 | -13.76 | $7.65 | 201 |
| 2024-12-04 | 0.00 | $7.80 | 300 |
| 2024-12-03 | -2.59 | $7.63 | 25025 |
| 2024-12-02 | -5.61 | $7.51 | 830 |
| 2024-11-29 | 0.00 | $7.56 | 2500 |
| 2024-11-27 | -1.98 | $7.49 | 200 |
| 2024-11-26 | -8.91 | $7.42 | — |
| 2024-11-25 | -8.91 | $7.42 | 7546 |
| 2024-11-22 | -5.26 | $7.40 | 500 |
| 2024-11-21 | -6.32 | $7.39 | 1300 |
| 2024-11-20 | -12.63 | $7.33 | 1000 |
| 2024-11-19 | -12.63 | $7.33 | 2035 |
| 2024-11-18 | -3.16 | $7.42 | 1500 |
| 2024-11-15 | -28.42 | $7.18 | 1900 |
| 2024-11-14 | -31.58 | $7.15 | 1100 |
| 2024-11-13 | -15.79 | $7.30 | 11400 |
| 2024-11-12 | -2.50 | $6.89 | 300 |
| 2024-11-11 | -2.50 | $6.89 | 845 |
| 2024-11-08 | -10.34 | $6.76 | 1900 |
| 2024-11-07 | -17.24 | $6.74 | 800 |
| 2024-11-06 | -87.14 | $6.59 | 215 |
| 2024-11-05 | -100.00 | $6.50 | 3600 |
| 2024-11-04 | -98.46 | $6.56 | 603 |
| 2024-11-01 | -100.00 | $6.55 | 110 |
| 2024-10-31 | -85.71 | $6.66 | — |
| 2024-10-30 | -85.71 | $6.66 | — |
| 2024-10-29 | -85.71 | $6.66 | — |
| 2024-10-28 | -85.71 | $6.66 | — |
| 2024-10-25 | -85.71 | $6.66 | — |
| 2024-10-24 | -85.71 | $6.66 | 7607 |
| 2024-10-23 | -100.00 | $6.57 | 600 |
| 2024-10-22 | -100.00 | $6.60 | 3206 |
| 2024-10-21 | -98.33 | $6.61 | 1531 |
| 2024-10-18 | -23.56 | $6.75 | 2002 |
| 2024-10-17 | -21.47 | $6.79 | — |
| 2024-10-16 | -21.47 | $6.79 | 100 |
| 2024-10-15 | -23.56 | $6.75 | — |
| 2024-10-14 | -23.56 | $6.75 | — |
| 2024-10-11 | -23.56 | $6.75 | — |
| 2024-10-10 | -23.56 | $6.75 | 500 |
| 2024-10-09 | -9.94 | $6.83 | — |
| 2024-10-08 | -9.94 | $6.83 | 800 |
| 2024-10-07 | -13.45 | $6.77 | 330 |
| 2024-10-04 | -15.20 | $6.74 | — |
| 2024-10-03 | -15.20 | $6.74 | 200 |
| 2024-10-02 | -4.68 | $6.92 | 300 |
| 2024-10-01 | 0.00 | $7.00 | — |
| 2024-09-30 | 0.00 | $7.00 | 936 |
| 2024-09-27 | -5.29 | $6.90 | 30100 |
| 2024-09-26 | -2.94 | $6.94 | 1000 |
| 2024-09-25 | -2.94 | $6.94 | 1100 |
| 2024-09-24 | -1.76 | $6.96 | 2600 |
| 2024-09-23 | -6.47 | $6.88 | 9701 |
| 2024-09-20 | -23.81 | $6.84 | 500 |
| 2024-09-19 | -13.24 | $6.90 | 103 |
| 2024-09-18 | 0.00 | $6.99 | 7134 |
| 2024-09-17 | -12.35 | $6.86 | 4302 |
| 2024-09-16 | 0.00 | $6.96 | 3750 |
| 2024-09-13 | 0.00 | $6.96 | 4000 |
| 2024-09-12 | 0.00 | $6.94 | 900 |
| 2024-09-11 | -16.99 | $6.52 | 5125 |
| 2024-09-10 | -16.99 | $6.52 | 1502 |
| 2024-09-09 | -15.69 | $6.54 | 30506 |
| 2024-09-06 | -18.95 | $6.49 | 300 |
| 2024-09-05 | -6.54 | $6.68 | 1100 |
| 2024-09-04 | 0.00 | $6.75 | 735 |
| 2024-09-03 | 0.00 | $6.55 | 3229 |
| 2024-08-30 | -5.60 | $6.43 | 5200 |
| 2024-08-29 | -1.60 | $6.48 | 1724 |
| 2024-08-28 | -7.20 | $6.41 | 600 |
| 2024-08-27 | -4.00 | $6.45 | 2100 |
| 2024-08-26 | -5.60 | $6.43 | 3000 |
| 2024-08-23 | 0.00 | $6.49 | 2011 |
| 2024-08-22 | 0.00 | $6.31 | 400 |
| 2024-08-21 | 0.00 | $6.30 | 1442 |
| 2024-08-20 | 0.00 | $6.15 | 6500 |
| 2024-08-19 | 0.00 | $6.15 | 6000 |
| 2024-08-16 | 0.00 | $6.08 | 6600 |
| 2024-08-15 | -5.00 | $6.01 | 11635 |
| 2024-08-14 | -8.22 | $5.99 | 4741 |
| 2024-08-13 | 0.00 | $5.89 | 44940 |
| 2024-08-12 | -66.67 | $5.46 | — |
| 2024-08-09 | -66.67 | $5.46 | 4250 |
| 2024-08-08 | -66.67 | $5.46 | 3125 |
| 2024-08-07 | -66.67 | $5.46 | 2562 |
| 2024-08-06 | -66.67 | $5.46 | 6035 |
| 2024-08-05 | -59.52 | $5.49 | 2281 |
| 2024-08-02 | -54.35 | $5.49 | 8402 |
| 2024-08-01 | 0.00 | $5.74 | 2140 |
| 2024-07-31 | 0.00 | $5.74 | 100 |
| 2024-07-30 | 0.00 | $5.48 | 2000 |
| 2024-07-29 | 0.00 | $5.48 | 1650 |
| 2024-07-26 | 0.00 | $5.48 | 1475 |
| 2024-07-25 | 0.00 | $5.48 | 1387 |
| 2024-07-24 | 0.00 | $5.48 | 1343 |
| 2024-07-23 | 0.00 | $5.48 | 800 |
| 2024-07-22 | -10.00 | $5.40 | 2000 |
| 2024-07-19 | -30.00 | $5.36 | 125 |
| 2024-07-18 | -50.00 | $5.32 | 1300 |
| 2024-07-17 | -50.00 | $5.32 | — |
| 2024-07-16 | -65.52 | $5.32 | — |
| 2024-07-15 | -65.52 | $5.32 | 4401 |
| 2024-07-12 | -58.62 | $5.34 | 800 |
| 2024-07-11 | -58.62 | $5.34 | 100 |
| 2024-07-10 | -62.07 | $5.33 | 1100 |
| 2024-07-09 | -58.62 | $5.34 | 500 |
| 2024-07-08 | -79.31 | $5.28 | 10000 |
| 2024-07-05 | -100.00 | $5.22 | — |
| 2024-07-03 | -100.00 | $5.22 | — |
| 2024-07-02 | -100.00 | $5.22 | 2301 |
| 2024-07-01 | -40.91 | $5.42 | 200 |
| 2024-06-28 | -86.36 | $5.32 | — |
| 2024-06-27 | -86.36 | $5.32 | 130 |
| 2024-06-26 | -100.00 | $5.29 | 100 |
| 2024-06-25 | -81.82 | $5.33 | — |
| 2024-06-24 | -91.67 | $5.33 | 2100 |
| 2024-06-21 | -95.83 | $5.31 | 4224 |
| 2024-06-20 | -97.73 | $5.34 | 2902 |
| 2024-06-18 | -100.00 | $5.33 | 1820 |
| 2024-06-17 | -71.79 | $5.51 | — |
| 2024-06-14 | -71.79 | $5.51 | — |
| 2024-06-13 | -57.14 | $5.51 | — |
| 2024-06-12 | -57.14 | $5.51 | 700 |
| 2024-06-11 | -79.59 | $5.40 | — |
| 2024-06-10 | -79.59 | $5.40 | 8500 |
| 2024-06-07 | -67.35 | $5.46 | — |
| 2024-06-06 | -67.35 | $5.46 | — |
| 2024-06-05 | -67.35 | $5.46 | 700 |
| 2024-06-04 | -65.31 | $5.47 | 100 |
| 2024-06-03 | -71.43 | $5.44 | — |
| 2024-05-31 | -71.43 | $5.44 | 1500 |
| 2024-05-30 | -79.59 | $5.40 | — |
| 2024-05-29 | -79.59 | $5.40 | 700 |
| 2024-05-28 | -65.31 | $5.47 | 221 |
| 2024-05-24 | -4.08 | $5.77 | 100 |
| 2024-05-23 | -4.08 | $5.77 | — |
| 2024-05-22 | -4.08 | $5.77 | 207 |
| 2024-05-21 | -8.16 | $5.75 | 101 |
| 2024-05-20 | 0.00 | $5.79 | — |
| 2024-05-17 | 0.00 | $5.79 | 2649 |
| 2024-05-16 | -95.35 | $5.31 | 3400 |
| 2024-05-15 | 0.00 | $5.72 | 7400 |
| 2024-05-14 | 0.00 | $5.61 | 801 |
| 2024-05-13 | -13.64 | $5.47 | — |
| 2024-05-10 | -13.64 | $5.47 | — |
| 2024-05-09 | -13.64 | $5.47 | — |
| 2024-05-08 | -13.64 | $5.47 | 1700 |
| 2024-05-07 | 0.00 | $5.50 | — |
| 2024-05-06 | 0.00 | $5.50 | 107 |
| 2024-05-03 | -50.00 | $5.32 | — |
| 2024-05-02 | -73.33 | $5.32 | — |
| 2024-05-01 | -73.33 | $5.32 | 224 |
| 2024-04-30 | -60.00 | $5.34 | — |
| 2024-04-29 | -68.42 | $5.34 | 530 |
| 2024-04-26 | -80.00 | $5.36 | — |
| 2024-04-25 | -80.00 | $5.36 | — |
| 2024-04-24 | -80.00 | $5.36 | 504 |
| 2024-04-23 | -97.50 | $5.29 | — |
| 2024-04-22 | -97.50 | $5.29 | — |
| 2024-04-19 | -97.87 | $5.29 | 400 |
| 2024-04-18 | -100.00 | $5.28 | 8200 |
| 2024-04-17 | -100.00 | $5.31 | — |
| 2024-04-16 | -100.00 | $5.31 | — |
| 2024-04-15 | -94.55 | $5.31 | 100 |
| 2024-04-12 | -94.55 | $5.31 | 521 |
| 2024-04-11 | -87.27 | $5.35 | — |
| 2024-04-10 | -87.27 | $5.35 | — |
| 2024-04-09 | -87.27 | $5.35 | — |
| 2024-04-08 | -87.27 | $5.35 | 5000 |
| 2024-04-05 | -48.19 | $5.43 | — |
| 2024-04-04 | -48.19 | $5.43 | 3000 |
| 2024-04-03 | -54.22 | $5.38 | 1100 |
| 2024-04-02 | -43.37 | $5.47 | 100 |
| 2024-04-01 | -18.07 | $5.68 | — |
| 2024-03-28 | -18.07 | $5.68 | — |
| 2024-03-27 | -18.07 | $5.68 | 4241 |
| 2024-03-26 | -18.07 | $5.68 | 245 |
| 2024-03-25 | -27.71 | $5.60 | 1500 |
| 2024-03-22 | -9.64 | $5.75 | 100 |
| 2024-03-21 | -4.59 | $5.78 | 4232 |
| 2024-03-20 | 0.00 | $5.83 | 5600 |
| 2024-03-19 | -2.25 | $5.61 | 200 |
| 2024-03-18 | 0.00 | $5.63 | 341 |
| 2024-03-15 | 0.00 | $5.55 | — |
| 2024-03-14 | 0.00 | $5.55 | — |
| 2024-03-13 | 0.00 | $5.55 | 2514 |
| 2024-03-12 | 0.00 | $5.48 | 3000 |
| 2024-03-11 | -11.76 | $5.34 | — |
| 2024-03-08 | -11.76 | $5.34 | 17230 |
| 2024-03-07 | -31.11 | $5.05 | — |
| 2024-03-06 | -31.11 | $5.05 | — |
| 2024-03-05 | -31.11 | $5.05 | 1500 |
| 2024-03-04 | -31.91 | $5.06 | 9300 |
| 2024-03-01 | -46.15 | $5.02 | — |
| 2024-02-29 | -49.09 | $5.02 | 5900 |
| 2024-02-28 | -49.09 | $5.02 | 122 |
| 2024-02-27 | -43.64 | $5.05 | — |
| 2024-02-26 | -43.64 | $5.05 | 97704 |
| 2024-02-23 | -100.00 | $4.74 | 1000 |
| 2024-02-22 | -58.82 | $4.99 | — |
| 2024-02-21 | -58.82 | $4.99 | 510 |
| 2024-02-20 | -47.06 | $5.05 | 531 |
| 2024-02-16 | -19.61 | $5.19 | — |
| 2024-02-15 | -21.15 | $5.19 | 300 |
| 2024-02-14 | -42.31 | $5.08 | 850 |
| 2024-02-13 | -55.88 | $5.08 | 2500 |
| 2024-02-12 | -45.59 | $5.15 | 4000 |
| 2024-02-09 | -67.92 | $5.10 | 2000 |
| 2024-02-08 | -60.38 | $5.14 | 4000 |
| 2024-02-07 | -56.60 | $5.16 | 1200 |
| 2024-02-06 | -100.00 | $5.13 | 500 |
| 2024-02-05 | -100.00 | $5.21 | 775 |
| 2024-02-02 | -100.00 | $5.21 | 2610 |
| 2024-02-01 | -73.91 | $5.29 | 737 |
| 2024-01-31 | -73.91 | $5.29 | 718 |
| 2024-01-30 | -73.91 | $5.29 | 709 |
| 2024-01-29 | -79.31 | $5.29 | 2010 |
| 2024-01-26 | -81.25 | $5.29 | 700 |
| 2024-01-25 | -81.25 | $5.29 | 650 |
| 2024-01-24 | -81.25 | $5.29 | 625 |
| 2024-01-23 | -81.25 | $5.29 | 612 |
| 2024-01-22 | -81.25 | $5.29 | 1300 |
| 2024-01-19 | -78.13 | $5.30 | 100 |
| 2024-01-18 | -96.88 | $5.24 | 8025 |
| 2024-01-17 | -34.62 | $5.46 | 600 |
| 2024-01-16 | -34.62 | $5.46 | 3950 |
| 2024-01-12 | -34.62 | $5.46 | 1900 |
| 2024-01-11 | -42.42 | $5.41 | 7300 |
| 2024-01-10 | -42.42 | $5.41 | 4000 |
| 2024-01-09 | -42.42 | $5.41 | 2350 |
| 2024-01-08 | -42.42 | $5.41 | 5626 |
| 2024-01-05 | -63.64 | $5.34 | 1525 |
| 2024-01-04 | -33.33 | $5.34 | 1300 |
| 2024-01-03 | -36.51 | $5.32 | 16107 |
| 2024-01-02 | -23.81 | $5.40 | 4600 |
| 2023-12-29 | -9.52 | $5.49 | 2500 |
| 2023-12-28 | 0.00 | $5.55 | 700 |
| 2023-12-27 | 0.00 | $5.55 | 3005 |
| 2023-12-26 | -18.97 | $5.39 | 1050 |
| 2023-12-22 | -18.97 | $5.39 | 1400 |
| 2023-12-21 | -18.97 | $5.39 | 2129 |
| 2023-12-20 | -2.67 | $5.48 | 1200 |
| 2023-12-19 | -2.60 | $5.48 | 2900 |
| 2023-12-18 | -2.60 | $5.48 | 3350 |
| 2023-12-15 | -2.41 | $5.48 | 6147 |
| 2023-12-14 | -3.61 | $5.47 | 4000 |
| 2023-12-13 | -21.43 | $5.22 | 2300 |
| 2023-12-12 | -20.55 | $5.22 | 2239 |
| 2023-12-11 | -13.46 | $5.23 | 5002 |
| 2023-12-08 | -2.88 | $5.34 | 3575 |
| 2023-12-07 | -2.88 | $5.34 | 2700 |
| 2023-12-06 | 0.00 | $5.19 | 611 |
| 2023-12-05 | 0.00 | $5.19 | 3800 |
| 2023-12-04 | 0.00 | $5.19 | 3401 |
| 2023-12-01 | -3.57 | $5.14 | 82600 |
| 2023-11-30 | -4.67 | $5.12 | 26247 |
| 2023-11-29 | 0.00 | $5.14 | 90600 |
| 2023-11-28 | 0.00 | $5.10 | 5400 |
| 2023-11-27 | 0.00 | $5.05 | 2900 |
| 2023-11-24 | 0.00 | $4.96 | 611 |
| 2023-11-22 | 0.00 | $4.75 | 1100 |
| 2023-11-21 | 0.00 | $4.73 | 1100 |
| 2023-11-20 | 0.00 | $4.73 | 18303 |
| 2023-11-17 | -8.06 | $4.67 | 18100 |
| 2023-11-16 | -8.06 | $4.67 | 3200 |
| 2023-11-15 | 0.00 | $4.72 | 108100 |
| 2023-11-14 | -3.33 | $4.68 | 191625 |
| 2023-11-13 | -47.73 | $4.33 | 500 |
| 2023-11-10 | -47.73 | $4.33 | 750 |
| 2023-11-09 | -47.73 | $4.33 | 2700 |
| 2023-11-08 | -31.82 | $4.40 | 1000 |
| 2023-11-07 | -31.82 | $4.40 | 1102 |
| 2023-11-06 | -20.45 | $4.45 | 600 |
| 2023-11-03 | -20.45 | $4.45 | 3843 |
| 2023-11-02 | -100.00 | $4.10 | 2000 |
| 2023-11-01 | -100.00 | $4.10 | 1800 |
| 2023-10-31 | -100.00 | $4.10 | 6026 |
| 2023-10-30 | -100.00 | $4.14 | 1100 |
| 2023-10-27 | -100.00 | $4.17 | 212 |
| 2023-10-26 | -100.00 | $4.35 | 1700 |
| 2023-10-25 | -100.00 | $4.35 | 1400 |
| 2023-10-24 | -31.58 | $4.48 | 1650 |
| 2023-10-23 | -31.58 | $4.48 | 1625 |
| 2023-10-20 | -31.58 | $4.48 | 300 |
| 2023-10-19 | -47.62 | $4.46 | 1000 |
| 2023-10-18 | -47.62 | $4.46 | 1200 |
| 2023-10-17 | -40.74 | $4.51 | 5602 |
| 2023-10-16 | -43.75 | $4.53 | 1600 |
| 2023-10-13 | -43.75 | $4.53 | 950 |
| 2023-10-12 | -43.75 | $4.53 | 625 |
| 2023-10-11 | -43.75 | $4.53 | 3000 |
| 2023-10-10 | -65.63 | $4.46 | 300 |
| 2023-10-09 | -65.63 | $4.46 | 550 |
| 2023-10-06 | -65.63 | $4.46 | 675 |
| 2023-10-05 | -65.63 | $4.46 | 1122 |
| 2023-10-04 | -100.00 | $4.35 | 800 |
| 2023-10-03 | -100.00 | $4.35 | 600 |
| 2023-10-02 | -100.00 | $4.35 | 900 |
| 2023-09-29 | -100.00 | $4.50 | 1601 |
| 2023-09-28 | -96.88 | $4.51 | 904 |
| 2023-09-27 | -87.50 | $4.54 | 1300 |
| 2023-09-26 | -87.50 | $4.54 | 2000 |
| 2023-09-25 | -87.50 | $4.54 | 2200 |
| 2023-09-22 | -87.50 | $4.54 | 5594 |
| 2023-09-21 | -90.63 | $4.53 | 7000 |
| 2023-09-20 | -62.50 | $4.62 | 103 |
| 2023-09-19 | -56.41 | $4.67 | 4500 |
| 2023-09-18 | -72.73 | $4.65 | 3700 |
| 2023-09-15 | -72.73 | $4.65 | 5000 |
| 2023-09-14 | -100.00 | $4.50 | 1500 |
| 2023-09-13 | -100.00 | $4.50 | 709 |
| 2023-09-12 | -100.00 | $4.56 | 11441 |
| 2023-09-11 | -100.00 | $4.58 | 1800 |
| 2023-09-08 | -100.00 | $4.58 | 1950 |
| 2023-09-07 | -100.00 | $4.58 | 209 |
| 2023-09-06 | -100.00 | $4.65 | 2100 |
| 2023-09-05 | -100.00 | $4.65 | 2101 |
| 2023-09-01 | -88.46 | $4.82 | — |
| 2023-08-31 | -88.46 | $4.82 | — |
| 2023-08-30 | -88.46 | $4.82 | — |
| 2023-08-29 | -88.46 | $4.82 | 2915 |
| 2023-08-28 | -89.74 | $4.81 | 3041 |
| 2023-08-25 | -94.87 | $4.77 | 2230 |
| 2023-08-24 | -98.72 | $4.74 | 3200 |
| 2023-08-23 | -100.00 | $4.78 | 4600 |
| 2023-08-22 | -100.00 | $4.82 | 12330 |
| 2023-08-21 | -100.00 | $5.05 | — |
| 2023-08-18 | -100.00 | $5.05 | — |
| 2023-08-17 | -100.00 | $5.05 | 1618 |
| 2023-08-16 | -100.00 | $5.16 | — |
| 2023-08-15 | -100.00 | $5.16 | 2635 |
| 2023-08-14 | -43.75 | $5.51 | — |
| 2023-08-11 | -47.06 | $5.51 | — |
| 2023-08-10 | -47.06 | $5.51 | 1000 |
| 2023-08-09 | -58.93 | $5.47 | 14200 |
| 2023-08-08 | -85.71 | $5.32 | 100 |
| 2023-08-07 | -71.43 | $5.40 | 900 |
| 2023-08-04 | -76.79 | $5.37 | 9300 |
| 2023-08-03 | -100.00 | $5.24 | 14323 |
| 2023-08-02 | -100.00 | $5.30 | 700 |
| 2023-08-01 | -83.33 | $5.35 | 3900 |
| 2023-07-31 | -61.11 | $5.47 | 3300 |
| 2023-07-28 | -59.26 | $5.48 | 131 |
| 2023-07-27 | -44.44 | $5.56 | 1229 |
| 2023-07-26 | -37.04 | $5.60 | — |
| 2023-07-25 | -37.04 | $5.60 | 1400 |
| 2023-07-24 | -35.19 | $5.61 | 328 |
| 2023-07-21 | -44.44 | $5.56 | 2306 |
| 2023-07-20 | -38.89 | $5.59 | 1900 |
| 2023-07-19 | -14.81 | $5.72 | — |
| 2023-07-18 | -14.81 | $5.72 | 311 |
| 2023-07-17 | -11.11 | $5.74 | 2622 |
| 2023-07-14 | -22.22 | $5.68 | 200 |
| 2023-07-13 | -5.56 | $5.77 | 72500 |
| 2023-07-12 | 0.00 | $5.65 | 35800 |
| 2023-07-11 | -35.29 | $5.48 | 300 |
| 2023-07-10 | -88.24 | $5.30 | 500 |
| 2023-07-07 | -88.24 | $5.30 | 300 |
| 2023-07-06 | -88.24 | $5.30 | 1600 |
| 2023-07-05 | -88.24 | $5.30 | 5300 |
| 2023-07-03 | -72.41 | $5.39 | 200 |
| 2023-06-30 | -72.41 | $5.39 | 1300 |
| 2023-06-29 | -100.00 | $5.31 | 200 |
| 2023-06-28 | -78.13 | $5.35 | 150 |
| 2023-06-27 | -78.13 | $5.35 | 100 |
| 2023-06-26 | -78.13 | $5.35 | 12550 |
| 2023-06-23 | -78.13 | $5.35 | 12102 |
| 2023-06-22 | -34.38 | $5.49 | 18775 |
| 2023-06-21 | -34.38 | $5.49 | 16200 |
| 2023-06-20 | -50.00 | $5.44 | 700 |
| 2023-06-16 | -31.25 | $5.50 | 202 |
| 2023-06-15 | -34.38 | $5.49 | 6508 |
| 2023-06-14 | -12.50 | $5.56 | 8130 |
| 2023-06-13 | 0.00 | $5.58 | 74942 |
| 2023-06-12 | -10.53 | $5.45 | 21887 |
| 2023-06-09 | -10.53 | $5.45 | 25000 |
| 2023-06-08 | -10.53 | $5.45 | 28706 |
| 2023-06-07 | -23.53 | $5.41 | 30800 |
| 2023-06-06 | -2.70 | $5.42 | 87100 |
| 2023-06-05 | -5.71 | $5.38 | 300 |
| 2023-06-02 | -19.05 | $5.32 | — |
| 2023-06-01 | -12.50 | $5.32 | 502 |
| 2023-05-31 | -17.14 | $5.28 | — |
| 2023-05-30 | -17.14 | $5.28 | — |
| 2023-05-26 | -17.14 | $5.28 | — |
| 2023-05-25 | -17.14 | $5.28 | 100 |
| 2023-05-24 | -17.14 | $5.28 | 105 |
| 2023-05-23 | -10.00 | $5.33 | 2900 |
| 2023-05-22 | -4.29 | $5.37 | — |
| 2023-05-19 | -4.29 | $5.37 | 105 |
| 2023-05-18 | -4.29 | $5.37 | 505 |
| 2023-05-17 | -1.43 | $5.39 | 9701 |
| 2023-05-16 | 0.00 | $5.39 | 1200 |
| 2023-05-15 | 0.00 | $5.36 | — |
| 2023-05-12 | 0.00 | $5.36 | — |
| 2023-05-11 | 0.00 | $5.36 | — |
| 2023-05-10 | 0.00 | $5.36 | 1201 |
| 2023-05-09 | -7.50 | $5.07 | 625 |
| 2023-05-08 | -12.50 | $5.05 | 33226 |
| 2023-05-05 | 0.00 | $5.06 | 83200 |
| 2023-05-04 | -70.00 | $4.76 | — |
| 2023-05-03 | -60.87 | $4.76 | 301 |
| 2023-05-02 | -82.61 | $4.71 | 5010 |
| 2023-05-01 | -65.22 | $4.75 | — |
| 2023-04-28 | -65.22 | $4.75 | 1100 |
| 2023-04-27 | -52.00 | $4.77 | 513 |
| 2023-04-26 | -37.14 | $4.77 | 333 |
| 2023-04-25 | -25.71 | $4.81 | — |
| 2023-04-24 | -25.71 | $4.81 | 1500 |
| 2023-04-21 | -16.33 | $4.82 | — |
| 2023-04-20 | -16.33 | $4.82 | — |
| 2023-04-19 | -16.33 | $4.82 | — |
| 2023-04-18 | -16.33 | $4.82 | 420 |
| 2023-04-17 | -4.26 | $4.86 | 1125 |
| 2023-04-14 | 0.00 | $4.88 | 500 |
| 2023-04-13 | -10.00 | $4.77 | — |
| 2023-04-12 | -10.00 | $4.77 | — |
| 2023-04-11 | -10.00 | $4.77 | — |
| 2023-04-10 | -10.00 | $4.77 | 2120 |
| 2023-04-06 | -2.50 | $4.80 | 7300 |
| 2023-04-05 | -15.00 | $4.75 | 900 |
| 2023-04-04 | 0.00 | $4.81 | 100 |
| 2023-04-03 | 0.00 | $4.79 | 1100 |
| 2023-03-31 | -27.78 | $4.67 | 2700 |
| 2023-03-30 | -33.33 | $4.65 | 600 |
| 2023-03-29 | -61.11 | $4.55 | — |
| 2023-03-28 | -64.10 | $4.55 | — |
| 2023-03-27 | -66.67 | $4.55 | 100 |
| 2023-03-24 | -100.00 | $4.41 | — |
| 2023-03-23 | -100.00 | $4.41 | 1200 |
| 2023-03-22 | -88.37 | $4.50 | 320 |
| 2023-03-21 | -86.21 | $4.53 | 100 |
| 2023-03-20 | -98.28 | $4.46 | 1300 |
| 2023-03-17 | -98.28 | $4.46 | 303 |
| 2023-03-16 | -86.21 | $4.53 | 2040 |
| 2023-03-15 | -100.00 | $4.49 | 3230 |
| 2023-03-14 | -92.50 | $4.66 | 1000 |
| 2023-03-13 | -100.00 | $4.63 | 100 |
| 2023-03-10 | -100.00 | $4.65 | 800 |
| 2023-03-09 | -100.00 | $4.65 | 2200 |
| 2023-03-08 | -100.00 | $4.72 | — |
| 2023-03-07 | -100.00 | $4.72 | 1611 |
| 2023-03-06 | -100.00 | $4.73 | 444 |
| 2023-03-03 | -96.67 | $4.74 | — |
| 2023-03-02 | -96.67 | $4.74 | 2921 |
| 2023-03-01 | -100.00 | $4.75 | 305 |
| 2023-02-28 | -86.96 | $4.83 | 26000 |
| 2023-02-27 | -86.96 | $4.83 | 500 |
| 2023-02-24 | -73.91 | $4.86 | 620 |
| 2023-02-23 | -100.00 | $4.88 | 735 |
| 2023-02-22 | 0.00 | $5.03 | — |
| 2023-02-21 | 0.00 | $5.03 | 700 |
| 2023-02-17 | 0.00 | $5.03 | 200 |
| 2023-02-16 | -25.00 | $4.96 | 335 |
| 2023-02-15 | -12.50 | $4.99 | — |
| 2023-02-14 | -38.24 | $4.99 | 200 |
| 2023-02-13 | -47.06 | $4.96 | — |
| 2023-02-10 | -47.06 | $4.96 | 200 |
| 2023-02-09 | -35.29 | $5.00 | — |
| 2023-02-08 | -35.29 | $5.00 | — |
| 2023-02-07 | -35.29 | $5.00 | — |
| 2023-02-06 | -35.29 | $5.00 | 100 |
| 2023-02-03 | -29.41 | $5.02 | 200 |
| 2023-02-02 | -47.06 | $4.96 | — |
| 2023-02-01 | -47.06 | $4.96 | 200 |
| 2023-01-31 | -35.29 | $5.00 | 102705 |
| 2023-01-30 | -35.29 | $5.00 | — |
| 2023-01-27 | -35.29 | $5.00 | 3400 |
| 2023-01-26 | -50.00 | $4.95 | 1500 |
| 2023-01-25 | -64.71 | $4.90 | 1210 |
| 2023-01-24 | -58.82 | $4.92 | — |
| 2023-01-23 | -58.82 | $4.92 | 700 |
| 2023-01-20 | -64.52 | $4.92 | 1500 |
| 2023-01-19 | -53.13 | $4.95 | — |
| 2023-01-18 | -53.13 | $4.95 | 1203 |
| 2023-01-17 | -13.33 | $5.06 | 1012 |
| 2023-01-13 | -16.67 | $5.00 | 4200 |
| 2023-01-12 | 0.00 | $5.03 | 2000 |
| 2023-01-11 | -33.33 | $4.90 | 9000 |
| 2023-01-10 | -46.67 | $4.88 | 200 |
| 2023-01-09 | -60.00 | $4.86 | — |
| 2023-01-06 | -60.00 | $4.86 | 1700 |
| 2023-01-05 | -96.00 | $4.81 | — |
| 2023-01-04 | -96.00 | $4.81 | 1600 |
| 2023-01-03 | -92.00 | $4.82 | — |
| 2022-12-30 | -92.00 | $4.82 | — |
| 2022-12-29 | -92.00 | $4.82 | — |
| 2022-12-28 | -80.00 | $4.85 | 348 |
| 2022-12-27 | -84.00 | $4.84 | — |
| 2022-12-23 | -84.00 | $4.84 | 200 |
| 2022-12-22 | -92.86 | $4.82 | — |
| 2022-12-21 | -92.86 | $4.82 | — |
| 2022-12-20 | -92.86 | $4.82 | 4001 |
| 2022-12-19 | -100.00 | $4.83 | — |
| 2022-12-16 | -100.00 | $4.83 | 2219 |
| 2022-12-15 | -100.00 | $4.85 | 1000 |
| 2022-12-14 | -75.00 | $4.94 | — |
| 2022-12-13 | -77.27 | $4.94 | 6010 |
| 2022-12-12 | -98.08 | $4.90 | — |
| 2022-12-09 | -98.08 | $4.90 | 14804 |
| 2022-12-08 | -96.36 | $4.91 | 1000 |
| 2022-12-07 | -70.91 | $5.05 | — |
| 2022-12-06 | -70.91 | $5.05 | — |
| 2022-12-05 | -70.91 | $5.05 | — |
| 2022-12-02 | -70.91 | $5.05 | — |
| 2022-12-01 | -70.91 | $5.05 | 500 |
| 2022-11-30 | -78.18 | $5.01 | 200 |
| 2022-11-29 | -80.00 | $5.00 | — |
| 2022-11-28 | -80.00 | $5.00 | 600 |
| 2022-11-25 | -67.27 | $5.07 | 1100 |
| 2022-11-23 | -76.36 | $5.02 | 200 |
| 2022-11-22 | -81.82 | $4.99 | 300 |
| 2022-11-21 | -92.73 | $4.93 | 100 |
| 2022-11-18 | -92.73 | $4.93 | 1100 |
| 2022-11-17 | -93.75 | $4.99 | 1200 |
| 2022-11-16 | -100.00 | $5.07 | 4200 |
| 2022-11-15 | -89.19 | $5.11 | 200 |
| 2022-11-14 | -8.11 | $5.41 | — |
| 2022-11-11 | -5.77 | $5.41 | 100 |
| 2022-11-10 | -3.85 | $5.42 | 1837 |
| 2022-11-09 | -9.52 | $5.25 | 106 |
| 2022-11-08 | 0.00 | $5.29 | 6300 |
| 2022-11-07 | -3.03 | $5.19 | 1800 |
| 2022-11-04 | -19.35 | $5.12 | 1000 |
| 2022-11-03 | -9.68 | $5.15 | — |
| 2022-11-02 | -9.68 | $5.15 | 300 |
| 2022-11-01 | -9.68 | $5.15 | — |
| 2022-10-31 | -9.68 | $5.15 | 100 |
| 2022-10-28 | -9.09 | $5.15 | 600 |
| 2022-10-27 | -6.06 | $5.16 | — |
| 2022-10-26 | -6.06 | $5.16 | 2026 |
| 2022-10-25 | -3.45 | $5.13 | 200 |
| 2022-10-24 | -17.24 | $5.09 | — |
| 2022-10-21 | -16.67 | $5.09 | 400 |
| 2022-10-20 | 0.00 | $5.14 | — |
| 2022-10-19 | -9.09 | $5.14 | — |
| 2022-10-18 | -37.50 | $5.14 | 200 |
| 2022-10-17 | -83.33 | $4.92 | — |
| 2022-10-14 | -83.33 | $4.92 | 400 |
| 2022-10-13 | -94.00 | $4.87 | — |
| 2022-10-12 | -95.77 | $4.87 | 200 |
| 2022-10-11 | -90.14 | $4.91 | — |
| 2022-10-10 | -90.14 | $4.91 | — |
| 2022-10-07 | -90.14 | $4.91 | — |
| 2022-10-06 | -90.54 | $4.91 | 616 |
| 2022-10-05 | -90.54 | $4.91 | 5401 |
| 2022-10-04 | -77.03 | $5.01 | 11400 |
| 2022-10-03 | -98.65 | $4.85 | — |
| 2022-09-30 | -98.65 | $4.85 | — |
| 2022-09-29 | -98.65 | $4.85 | — |
| 2022-09-28 | -98.65 | $4.85 | — |
| 2022-09-27 | -98.65 | $4.85 | — |
| 2022-09-26 | -98.65 | $4.85 | 3100 |
| 2022-09-23 | -100.00 | $5.00 | 4200 |
| 2022-09-22 | -100.00 | $5.17 | 1010 |
| 2022-09-21 | -82.35 | $5.30 | 2100 |
| 2022-09-20 | -100.00 | $5.24 | 400 |
| 2022-09-19 | -100.00 | $5.30 | 20100 |
| 2022-09-16 | -91.11 | $5.34 | 1329 |
| 2022-09-15 | -90.91 | $5.55 | — |
| 2022-09-14 | -93.10 | $5.55 | — |
| 2022-09-13 | -93.10 | $5.55 | — |
| 2022-09-12 | -93.10 | $5.55 | 6403 |
| 2022-09-09 | -100.00 | $5.58 | — |
| 2022-09-08 | -100.00 | $5.58 | — |
| 2022-09-07 | -100.00 | $5.58 | — |
| 2022-09-06 | -100.00 | $5.58 | — |
| 2022-09-02 | -100.00 | $5.58 | — |
| 2022-09-01 | -100.00 | $5.58 | — |
| 2022-08-31 | -100.00 | $5.58 | — |
| 2022-08-30 | -100.00 | $5.58 | — |
| 2022-08-29 | -100.00 | $5.58 | — |
| 2022-08-26 | -100.00 | $5.58 | — |
| 2022-08-25 | -100.00 | $5.58 | — |
| 2022-08-24 | -100.00 | $5.58 | 1000 |
| 2022-08-23 | -63.64 | $5.75 | — |
| 2022-08-22 | -63.64 | $5.75 | — |
| 2022-08-19 | -63.64 | $5.75 | — |
| 2022-08-18 | -53.85 | $5.75 | 400 |
| 2022-08-17 | -35.90 | $5.82 | — |
| 2022-08-16 | -34.15 | $5.82 | 404 |
| 2022-08-15 | -36.59 | $5.81 | 1000 |
| 2022-08-12 | -28.26 | $5.83 | 100 |
| 2022-08-11 | -21.67 | $5.83 | 600 |
| 2022-08-10 | -1.67 | $5.95 | — |
| 2022-08-09 | -1.67 | $5.95 | — |
| 2022-08-08 | -1.67 | $5.95 | 1200 |
| 2022-08-05 | 0.00 | $5.91 | 100 |
| 2022-08-04 | -4.00 | $5.84 | — |
| 2022-08-03 | -4.00 | $5.84 | 200 |
| 2022-08-02 | -6.00 | $5.83 | 3700 |
| 2022-08-01 | -44.23 | $5.63 | 3000 |
| 2022-07-29 | -2.86 | $5.86 | 3500 |
| 2022-07-28 | -8.57 | $5.82 | 200 |
| 2022-07-27 | -11.43 | $5.80 | — |
| 2022-07-26 | -11.43 | $5.80 | 2716 |
| 2022-07-25 | -17.14 | $5.76 | 700 |
| 2022-07-22 | -44.29 | $5.57 | — |
| 2022-07-21 | -44.29 | $5.57 | — |
| 2022-07-20 | -44.29 | $5.57 | 18000 |
| 2022-07-19 | -42.86 | $5.58 | 215 |
| 2022-07-18 | -54.29 | $5.50 | 2007 |
| 2022-07-15 | -74.29 | $5.36 | — |
| 2022-07-14 | -74.29 | $5.36 | 300 |
| 2022-07-13 | -60.00 | $5.46 | 1017 |
| 2022-07-12 | -57.14 | $5.48 | 4900 |
| 2022-07-11 | -68.57 | $5.40 | — |
| 2022-07-08 | -68.57 | $5.40 | — |
| 2022-07-07 | -68.57 | $5.40 | — |
| 2022-07-06 | -68.57 | $5.40 | 100 |
| 2022-07-05 | -77.14 | $5.34 | 110 |
| 2022-07-01 | -100.00 | $5.18 | 2012 |
| 2022-06-30 | -54.35 | $5.42 | — |
| 2022-06-29 | -54.35 | $5.42 | — |
| 2022-06-28 | -57.14 | $5.42 | 1310 |
| 2022-06-27 | -71.43 | $5.35 | — |
| 2022-06-24 | -71.43 | $5.35 | 200 |
| 2022-06-23 | -59.18 | $5.41 | — |
| 2022-06-22 | -59.18 | $5.41 | — |
| 2022-06-21 | -59.18 | $5.41 | 301 |
| 2022-06-17 | -100.00 | $5.21 | 2640 |
| 2022-06-16 | -100.00 | $5.31 | 1239 |
| 2022-06-15 | -100.00 | $5.43 | 1100 |
| 2022-06-14 | -15.00 | $5.67 | 1400 |
| 2022-06-13 | -7.89 | $5.67 | — |
| 2022-06-10 | -7.89 | $5.67 | — |
| 2022-06-09 | -6.98 | $5.67 | — |
| 2022-06-08 | -6.98 | $5.67 | — |
| 2022-06-07 | -6.98 | $5.67 | — |
| 2022-06-06 | -6.98 | $5.67 | 100 |
| 2022-06-03 | -13.95 | $5.64 | — |
| 2022-06-02 | -13.95 | $5.64 | — |
| 2022-06-01 | -13.95 | $5.64 | 100 |
| 2022-05-31 | 0.00 | $5.70 | 1300 |
| 2022-05-27 | -21.62 | $5.56 | — |
| 2022-05-26 | -29.27 | $5.56 | — |
| 2022-05-25 | -45.28 | $5.56 | 400 |
| 2022-05-24 | -58.93 | $5.50 | 700 |
| 2022-05-23 | -71.95 | $5.50 | 2100 |
| 2022-05-20 | -71.95 | $5.50 | 500 |
| 2022-05-19 | -70.59 | $5.52 | — |
| 2022-05-18 | -74.49 | $5.52 | — |
| 2022-05-17 | -74.49 | $5.52 | 13800 |
| 2022-05-16 | -87.00 | $5.40 | 1000 |
| 2022-05-13 | -70.00 | $5.57 | 1000 |
| 2022-05-12 | -100.00 | $5.27 | 2230 |
| 2022-05-11 | -100.00 | $5.34 | 1139 |
| 2022-05-10 | -98.94 | $5.40 | — |
| 2022-05-09 | -98.94 | $5.40 | 1530 |
| 2022-05-06 | -95.18 | $5.54 | 2745 |
| 2022-05-05 | -100.00 | $5.53 | — |
| 2022-05-04 | -100.00 | $5.53 | — |
| 2022-05-03 | -100.00 | $5.53 | 1000 |
| 2022-05-02 | -100.00 | $5.56 | 4135 |
| 2022-04-29 | -100.00 | $5.68 | 300 |
| 2022-04-28 | -100.00 | $5.80 | 100 |
| 2022-04-27 | -100.00 | $5.83 | 200 |
| 2022-04-26 | -100.00 | $6.09 | 1050 |
| 2022-04-25 | -100.00 | $6.09 | 1525 |
| 2022-04-22 | -100.00 | $6.09 | 1201 |
| 2022-04-21 | -53.33 | $6.25 | 1762 |
| 2022-04-20 | -53.33 | $6.25 | 1881 |
| 2022-04-19 | -53.33 | $6.25 | 3203 |
| 2022-04-18 | -40.00 | $6.27 | 2000 |
| 2022-04-14 | 0.00 | $6.33 | 2025 |
| 2022-04-13 | -66.67 | $6.23 | — |
| 2022-04-12 | -50.00 | $6.23 | 200 |
| 2022-04-11 | -33.33 | $6.24 | 221 |
| 2022-04-08 | -25.93 | $6.26 | 2000 |
| 2022-04-07 | 0.00 | $6.33 | — |
| 2022-04-06 | 0.00 | $6.33 | 700 |
| 2022-04-05 | 0.00 | $6.32 | 1400 |
| 2022-04-04 | -25.58 | $6.18 | 1300 |
| 2022-04-01 | -18.60 | $6.21 | 1024 |
| 2022-03-31 | 0.00 | $6.29 | 2200 |
| 2022-03-30 | 0.00 | $6.26 | — |
| 2022-03-29 | 0.00 | $6.26 | — |
| 2022-03-28 | 0.00 | $6.26 | — |
| 2022-03-25 | 0.00 | $6.26 | 200 |
| 2022-03-24 | 0.00 | $6.21 | — |
| 2022-03-23 | 0.00 | $6.21 | — |
| 2022-03-22 | 0.00 | $6.21 | — |
| 2022-03-21 | 0.00 | $6.21 | — |
| 2022-03-18 | 0.00 | $6.21 | — |
| 2022-03-17 | 0.00 | $6.21 | 200 |
| 2022-03-16 | -3.57 | $6.13 | 706 |
| 2022-03-15 | -21.43 | $6.08 | 1121 |
| 2022-03-14 | -25.00 | $6.07 | 120 |
| 2022-03-11 | -14.29 | $6.10 | 801 |
| 2022-03-10 | -100.00 | $5.86 | — |
| 2022-03-09 | -100.00 | $5.86 | — |
| 2022-03-08 | -100.00 | $5.86 | 6100 |
| 2022-03-07 | -61.54 | $5.98 | 301 |
| 2022-03-04 | -14.29 | $6.09 | — |
| 2022-03-03 | -14.29 | $6.09 | 10100 |
| 2022-03-02 | 0.00 | $6.14 | 301 |
| 2022-03-01 | -27.91 | $5.99 | — |
| 2022-02-28 | -16.67 | $5.99 | 600 |
| 2022-02-25 | -13.89 | $6.01 | 220 |
| 2022-02-24 | -31.94 | $5.88 | 600 |
| 2022-02-23 | -23.61 | $5.94 | — |
| 2022-02-22 | -23.61 | $5.94 | 200 |
| 2022-02-18 | -23.61 | $5.94 | 400 |
| 2022-02-17 | -6.94 | $6.06 | 400 |
| 2022-02-16 | -16.67 | $5.99 | 323 |
| 2022-02-15 | -6.94 | $6.06 | 1021 |
| 2022-02-14 | -12.50 | $6.02 | 500 |
| 2022-02-11 | 0.00 | $6.11 | 622 |
| 2022-02-10 | 0.00 | $6.10 | 800 |
| 2022-02-09 | -1.45 | $6.07 | 820 |
| 2022-02-08 | -3.39 | $5.96 | 400 |
| 2022-02-07 | 0.00 | $5.98 | 1100 |
| 2022-02-04 | -2.44 | $5.79 | — |
| 2022-02-03 | -2.44 | $5.79 | 501 |
| 2022-02-02 | -34.09 | $5.68 | — |
| 2022-02-01 | -34.09 | $5.68 | — |
| 2022-01-31 | -38.64 | $5.66 | 5800 |
| 2022-01-28 | -100.00 | $5.52 | 9321 |
| 2022-01-27 | -83.87 | $5.57 | 5600 |
| 2022-01-26 | -80.65 | $5.58 | 2110 |
| 2022-01-25 | -83.87 | $5.57 | — |
| 2022-01-24 | -83.87 | $5.57 | 6901 |
| 2022-01-21 | -44.00 | $5.72 | 620 |
| 2022-01-20 | -16.67 | $5.78 | — |
| 2022-01-19 | -13.16 | $5.78 | 238 |
| 2022-01-18 | -27.91 | $5.71 | 745 |
| 2022-01-14 | -13.95 | $5.77 | — |
| 2022-01-13 | -13.95 | $5.77 | 304 |
| 2022-01-12 | -9.09 | $5.79 | 600 |
| 2022-01-11 | -13.64 | $5.77 | 1400 |
| 2022-01-10 | -25.00 | $5.72 | 310 |
| 2022-01-07 | -31.82 | $5.69 | — |
| 2022-01-06 | -31.82 | $5.69 | 3000 |
| 2022-01-05 | -4.55 | $5.81 | 1300 |
| 2022-01-04 | -2.27 | $5.82 | 22100 |
| 2022-01-03 | 0.00 | $5.75 | — |
| 2021-12-31 | 0.00 | $5.75 | 2700 |
| 2021-12-30 | -2.00 | $5.72 | 3826 |
| 2021-12-29 | 0.00 | $5.61 | 3500 |
| 2021-12-28 | 0.00 | $5.58 | — |
| 2021-12-27 | 0.00 | $5.58 | — |
| 2021-12-23 | 0.00 | $5.58 | — |
| 2021-12-22 | 0.00 | $5.58 | 1700 |
| 2021-12-21 | -30.77 | $5.45 | 100 |
| 2021-12-20 | -43.59 | $5.40 | 200 |
| 2021-12-17 | -43.75 | $5.45 | 6900 |
| 2021-12-16 | -41.51 | $5.49 | 600 |
| 2021-12-15 | -52.63 | $5.45 | 2700 |
| 2021-12-14 | -49.23 | $5.51 | — |
| 2021-12-13 | -49.23 | $5.51 | 9300 |
| 2021-12-10 | -40.00 | $5.57 | — |
| 2021-12-09 | -44.29 | $5.57 | 847 |
| 2021-12-08 | -65.71 | $5.42 | — |
| 2021-12-07 | -65.71 | $5.42 | — |
| 2021-12-06 | -66.67 | $5.42 | 1402 |
| 2021-12-03 | -86.30 | $5.28 | 200 |
| 2021-12-02 | -84.93 | $5.29 | 400 |
| 2021-12-01 | -100.00 | $5.18 | 300 |
| 2021-11-30 | -100.00 | $5.25 | 100 |
| 2021-11-29 | -100.00 | $5.35 | 14300 |
| 2021-11-26 | -100.00 | $5.47 | 300 |
| 2021-11-24 | -97.73 | $5.51 | 1400 |
| 2021-11-23 | -100.00 | $5.50 | 602 |
| 2021-11-22 | -100.00 | $5.50 | 100 |
| 2021-11-19 | -100.00 | $5.60 | 4446 |
| 2021-11-18 | -95.83 | $5.71 | 400 |
| 2021-11-17 | -100.00 | $5.75 | 300 |
| 2021-11-16 | -73.33 | $5.83 | 213 |
| 2021-11-15 | -100.00 | $5.79 | 401 |
| 2021-11-12 | -80.00 | $5.82 | 1000 |
| 2021-11-11 | -40.00 | $5.88 | — |
| 2021-11-10 | -40.00 | $5.88 | 6500 |
| 2021-11-09 | -73.33 | $5.83 | — |
| 2021-11-08 | -45.83 | $5.83 | 2218 |
| 2021-11-05 | -12.00 | $5.91 | 300 |
| 2021-11-04 | -20.00 | $5.89 | — |
| 2021-11-03 | -20.00 | $5.89 | 300 |
| 2021-11-02 | -10.00 | $5.91 | 1611 |
| 2021-11-01 | 0.00 | $5.94 | 1938 |
| 2021-10-29 | -25.93 | $5.84 | 5100 |
| 2021-10-28 | -33.33 | $5.82 | 10115 |
| 2021-10-27 | -29.63 | $5.83 | — |
| 2021-10-26 | -29.63 | $5.83 | — |
| 2021-10-25 | -52.50 | $5.83 | — |
| 2021-10-22 | -57.78 | $5.83 | — |
| 2021-10-21 | -59.57 | $5.83 | 3300 |
| 2021-10-20 | -47.92 | $5.89 | 300 |
| 2021-10-19 | -64.58 | $5.81 | 202 |
| 2021-10-18 | -68.75 | $5.79 | 500 |
| 2021-10-15 | -67.35 | $5.80 | 5200 |
| 2021-10-14 | -58.33 | $5.89 | 2400 |
| 2021-10-13 | -66.67 | $5.84 | 100 |
| 2021-10-12 | -80.00 | $5.76 | 2504 |
| 2021-10-11 | -85.25 | $5.73 | 1745 |
| 2021-10-08 | -81.97 | $5.75 | 100 |
| 2021-10-07 | -87.69 | $5.72 | 6700 |
| 2021-10-06 | -93.85 | $5.68 | 4603 |
| 2021-10-05 | -84.13 | $5.76 | 4300 |
| 2021-10-04 | -97.37 | $5.68 | 3816 |
| 2021-10-01 | -88.61 | $5.75 | 84100 |
| 2021-09-30 | -100.00 | $5.80 | 1801 |
| 2021-09-29 | -100.00 | $5.85 | 1100 |
| 2021-09-28 | -94.64 | $5.93 | 23700 |
| 2021-09-27 | -82.22 | $6.09 | 3000 |
| 2021-09-24 | -77.78 | $6.11 | 712 |
| 2021-09-23 | -75.56 | $6.12 | 300 |
| 2021-09-22 | -82.00 | $6.10 | 7200 |
| 2021-09-21 | -100.00 | $6.01 | 512 |
| 2021-09-20 | -100.00 | $6.01 | 911 |
| 2021-09-17 | -84.38 | $6.24 | — |
| 2021-09-16 | -84.38 | $6.24 | 200 |
| 2021-09-15 | -93.75 | $6.21 | — |
| 2021-09-14 | -93.75 | $6.21 | 2026 |
| 2021-09-13 | -89.66 | $6.25 | 1200 |
| 2021-09-10 | -75.86 | $6.29 | 136 |
| 2021-09-09 | -96.55 | $6.23 | 1200 |
| 2021-09-08 | -100.00 | $6.22 | 629 |
| 2021-09-07 | -39.29 | $6.40 | 3500 |
| 2021-09-03 | -25.00 | $6.44 | 2100 |
| 2021-09-02 | -40.00 | $6.44 | 5000 |
| 2021-09-01 | -34.29 | $6.46 | — |
| 2021-08-31 | -34.29 | $6.46 | 930 |
| 2021-08-30 | -42.86 | $6.43 | 610 |
| 2021-08-27 | -57.41 | $6.46 | 700 |
| 2021-08-26 | -59.26 | $6.45 | 100 |
| 2021-08-25 | -48.15 | $6.51 | 1100 |
| 2021-08-24 | -48.15 | $6.51 | 2700 |
| 2021-08-23 | -72.22 | $6.38 | 400 |
| 2021-08-20 | -100.00 | $6.23 | 900 |
| 2021-08-19 | -92.59 | $6.27 | 7800 |
| 2021-08-18 | -67.27 | $6.41 | 1201 |
| 2021-08-17 | -81.67 | $6.34 | 300 |
| 2021-08-16 | -81.67 | $6.34 | 848 |
| 2021-08-13 | -90.32 | $6.29 | — |
| 2021-08-12 | -90.32 | $6.29 | 2000 |
| 2021-08-11 | -77.14 | $6.39 | 1000 |
| 2021-08-10 | -76.06 | $6.40 | 1500 |
| 2021-08-09 | -79.73 | $6.38 | 600 |
| 2021-08-06 | -52.70 | $6.58 | 4224 |
| 2021-08-05 | -85.42 | $6.56 | 320 |
| 2021-08-04 | -93.75 | $6.52 | 3300 |
| 2021-08-03 | -83.33 | $6.57 | 1247 |
| 2021-08-02 | -41.67 | $6.77 | 2300 |
| 2021-07-30 | -75.00 | $6.61 | 1615 |
| 2021-07-29 | -62.50 | $6.67 | 2600 |
| 2021-07-28 | -70.83 | $6.63 | 1503 |
| 2021-07-27 | -62.50 | $6.67 | 4600 |
| 2021-07-26 | -69.05 | $6.68 | 300 |
| 2021-07-23 | -57.14 | $6.76 | 1339 |
| 2021-07-22 | -55.10 | $6.77 | 3500 |
| 2021-07-21 | -45.10 | $6.83 | 400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.79
2026-07-17
Close Price
$27.66
Vol: 93706Average Directional Index - Detailed Analysis
Minimum
10.34
Average
24.39
Maximum
47.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.79 | $27.66 | 93706 |
| 2026-07-16 | 35.54 | $26.16 | 18200 |
| 2026-07-15 | 34.41 | $26.64 | 20900 |
| 2026-07-14 | 33.22 | $26.26 | 16812 |
| 2026-07-13 | 32.65 | $26.13 | 31721 |
| 2026-07-10 | 32.20 | $26.16 | 5900 |
| 2026-07-09 | 31.69 | $25.82 | 200 |
| 2026-07-08 | 31.31 | $25.82 | 4316 |
| 2026-07-07 | 30.90 | $26.08 | 28424 |
| 2026-07-06 | 30.22 | $26.14 | 139647 |
| 2026-07-02 | 29.60 | $25.78 | 48121 |
| 2026-07-01 | 29.09 | $24.52 | 200 |
| 2026-06-30 | 29.18 | $24.85 | 25 |
| 2026-06-29 | 28.93 | $24.85 | 1 |
| 2026-06-26 | 28.67 | $24.85 | 3602 |
| 2026-06-25 | 28.40 | $24.73 | 700 |
| 2026-06-24 | 28.28 | $24.63 | 125900 |
| 2026-06-23 | 28.20 | $24.00 | 1.1M |
| 2026-06-22 | 28.44 | $23.88 | 2 |
| 2026-06-18 | 28.75 | $23.88 | 15906 |
| 2026-06-17 | 29.08 | $23.41 | 11814 |
| 2026-06-16 | 29.59 | $23.99 | 1.5M |
| 2026-06-15 | 29.94 | $23.63 | 948 |
| 2026-06-12 | 30.54 | $23.42 | 2204 |
| 2026-06-11 | 31.29 | $23.80 | 100 |
| 2026-06-10 | 31.81 | $23.80 | 225 |
| 2026-06-09 | 32.35 | $23.51 | 107 |
| 2026-06-08 | 33.05 | $23.87 | — |
| 2026-06-05 | 33.54 | $23.87 | 126 |
| 2026-06-04 | 34.06 | $23.07 | 228 |
| 2026-06-03 | 34.95 | $21.81 | 20 |
| 2026-06-02 | 36.51 | $21.81 | 200 |
| 2026-06-01 | 38.15 | $22.29 | 10600 |
| 2026-05-29 | 39.61 | $23.35 | 6325 |
| 2026-05-28 | 40.41 | $24.05 | 500 |
| 2026-05-27 | 40.70 | $24.47 | 725 |
| 2026-05-26 | 40.66 | $24.47 | 16900 |
| 2026-05-22 | 40.61 | $24.31 | 500 |
| 2026-05-21 | 40.33 | $24.31 | 8800 |
| 2026-05-20 | 40.03 | $24.77 | 1817 |
| 2026-05-19 | 39.44 | $24.67 | 1100 |
| 2026-05-18 | 38.94 | $24.37 | 500 |
| 2026-05-15 | 38.50 | $24.51 | 1910 |
| 2026-05-14 | 37.93 | $24.14 | 927 |
| 2026-05-13 | 37.34 | $24.32 | 1106 |
| 2026-05-12 | 36.89 | $23.36 | 2810 |
| 2026-05-11 | 36.67 | $23.30 | 700 |
| 2026-05-08 | 36.33 | $24.45 | 18000 |
| 2026-05-07 | 35.53 | $22.01 | 5300 |
| 2026-05-06 | 36.05 | $22.25 | 1 |
| 2026-05-05 | 36.39 | $22.25 | 1 |
| 2026-05-04 | 36.74 | $22.25 | 800 |
| 2026-05-01 | 37.12 | $23.67 | 200 |
| 2026-04-30 | 36.17 | $22.12 | 6100 |
| 2026-04-29 | 35.78 | $21.98 | 2600 |
| 2026-04-28 | 35.43 | $21.98 | 8100 |
| 2026-04-27 | 35.06 | $21.77 | 2700 |
| 2026-04-24 | 34.77 | $21.57 | 4200 |
| 2026-04-23 | 34.55 | $20.54 | 2700 |
| 2026-04-22 | 34.87 | $20.54 | 2700 |
| 2026-04-21 | 35.19 | $20.54 | 5402 |
| 2026-04-20 | 35.54 | $21.04 | 200 |
| 2026-04-17 | 35.32 | $21.17 | 719 |
| 2026-04-16 | 35.00 | $21.68 | 500 |
| 2026-04-15 | 34.04 | $21.45 | 6900 |
| 2026-04-14 | 33.11 | $21.46 | 549 |
| 2026-04-13 | 32.13 | $21.34 | 103 |
| 2026-04-10 | 31.15 | $21.40 | 400 |
| 2026-04-09 | 30.05 | $21.51 | 300 |
| 2026-04-08 | 29.16 | $20.58 | 200 |
| 2026-04-07 | 28.62 | $20.31 | 727 |
| 2026-04-06 | 28.18 | $20.62 | 1919 |
| 2026-04-02 | 27.26 | $19.75 | 100 |
| 2026-04-01 | 26.97 | $19.26 | 453 |
| 2026-03-31 | 26.97 | $18.90 | 500 |
| 2026-03-30 | 27.21 | $18.81 | 5800 |
| 2026-03-27 | 27.47 | $18.90 | 4500 |
| 2026-03-26 | 27.98 | $18.41 | 5400 |
| 2026-03-25 | 28.88 | $18.38 | 1 |
| 2026-03-24 | 29.86 | $18.38 | 14543 |
| 2026-03-23 | 30.89 | $18.61 | 200 |
| 2026-03-20 | 31.67 | $18.53 | 1000 |
| 2026-03-19 | 32.49 | $18.93 | 1100 |
| 2026-03-18 | 32.98 | $19.89 | 600 |
| 2026-03-17 | 32.44 | $19.89 | 1710 |
| 2026-03-16 | 31.88 | $19.58 | 100 |
| 2026-03-13 | 31.44 | $19.21 | 105 |
| 2026-03-12 | 31.15 | $19.21 | 5100 |
| 2026-03-11 | 30.86 | $19.08 | 105 |
| 2026-03-10 | 30.63 | $19.69 | 5600 |
| 2026-03-09 | 29.98 | $19.21 | 5104 |
| 2026-03-06 | 29.53 | $19.39 | 125 |
| 2026-03-05 | 28.64 | $19.39 | 3448 |
| 2026-03-04 | 27.69 | $19.76 | 3503 |
| 2026-03-03 | 27.03 | $19.25 | 1101 |
| 2026-03-02 | 26.74 | $19.48 | 6600 |
| 2026-02-27 | 26.14 | $19.81 | 8200 |
| 2026-02-26 | 25.60 | $17.65 | 6731 |
| 2026-02-25 | 26.66 | $17.90 | 1400 |
| 2026-02-24 | 27.52 | $18.72 | 11 |
| 2026-02-23 | 27.03 | $18.72 | 13300 |
| 2026-02-20 | 26.52 | $17.95 | 11328 |
| 2026-02-19 | 26.65 | $18.13 | — |
| 2026-02-18 | 26.45 | $18.13 | 1100 |
| 2026-02-17 | 26.24 | $18.36 | 1649 |
| 2026-02-13 | 25.64 | $18.35 | 1700 |
| 2026-02-12 | 25.02 | $18.10 | 307 |
| 2026-02-11 | 24.59 | $18.05 | 500 |
| 2026-02-10 | 24.17 | $17.72 | 3303 |
| 2026-02-09 | 24.04 | $17.70 | 1940 |
| 2026-02-06 | 23.55 | $17.56 | 2316 |
| 2026-02-05 | 23.13 | $17.67 | 700 |
| 2026-02-04 | 22.50 | $17.56 | 900 |
| 2026-02-03 | 22.20 | $17.40 | 900 |
| 2026-02-02 | 22.13 | $17.49 | 2526 |
| 2026-01-30 | 22.05 | $17.24 | — |
| 2026-01-29 | 22.40 | $17.24 | 2800 |
| 2026-01-28 | 22.76 | $17.33 | 3300 |
| 2026-01-27 | 22.91 | $17.00 | 2802 |
| 2026-01-26 | 23.43 | $16.50 | 3133 |
| 2026-01-23 | 24.59 | $16.33 | 37000 |
| 2026-01-22 | 25.81 | $16.44 | 500 |
| 2026-01-21 | 27.02 | $16.40 | 3605 |
| 2026-01-20 | 28.23 | $16.26 | 400 |
| 2026-01-16 | 28.27 | $15.97 | 222 |
| 2026-01-15 | 28.73 | $16.04 | 200 |
| 2026-01-14 | 29.08 | $16.04 | 347 |
| 2026-01-13 | 29.44 | $16.08 | 1932 |
| 2026-01-12 | 29.86 | $15.85 | 2643 |
| 2026-01-09 | 30.62 | $15.70 | 350 |
| 2026-01-08 | 31.61 | $15.86 | 4900 |
| 2026-01-07 | 32.66 | $15.65 | 3200 |
| 2026-01-06 | 34.02 | $15.71 | 800 |
| 2026-01-05 | 35.45 | $15.69 | 504 |
| 2026-01-02 | 36.63 | $15.35 | 700 |
| 2025-12-31 | 38.04 | $15.54 | 1000 |
| 2025-12-30 | 39.23 | $15.61 | 607 |
| 2025-12-29 | 40.38 | $15.52 | 1000 |
| 2025-12-26 | 41.69 | $16.00 | 1000 |
| 2025-12-24 | 42.30 | $16.00 | — |
| 2025-12-23 | 42.94 | $16.00 | 12900 |
| 2025-12-22 | 43.61 | $16.19 | 2000 |
| 2025-12-19 | 44.12 | $15.96 | 1000 |
| 2025-12-18 | 44.83 | $16.27 | 4018 |
| 2025-12-17 | 45.49 | $15.80 | 1700 |
| 2025-12-16 | 46.58 | $15.90 | 13500 |
| 2025-12-15 | 47.36 | $16.47 | 2031 |
| 2025-12-12 | 47.86 | $16.49 | 10 |
| 2025-12-11 | 47.69 | $16.49 | 50 |
| 2025-12-10 | 47.50 | $16.49 | 200 |
| 2025-12-09 | 47.30 | $16.59 | — |
| 2025-12-08 | 46.92 | $16.59 | 630 |
| 2025-12-05 | 46.52 | $16.12 | 1415 |
| 2025-12-04 | 46.34 | $15.75 | 500 |
| 2025-12-03 | 46.37 | $15.01 | 5532 |
| 2025-12-02 | 46.91 | $14.59 | 902 |
| 2025-12-01 | 47.78 | $14.60 | 100 |
| 2025-11-28 | 47.16 | $14.60 | 2709 |
| 2025-11-26 | 46.50 | $14.79 | 2715 |
| 2025-11-25 | 45.80 | $14.71 | 5700 |
| 2025-11-24 | 45.12 | $14.68 | 6014 |
| 2025-11-21 | 44.33 | $14.51 | 226921 |
| 2025-11-20 | 43.66 | $14.11 | 21600 |
| 2025-11-19 | 43.12 | $14.60 | 9300 |
| 2025-11-18 | 41.66 | $14.34 | 5200 |
| 2025-11-17 | 40.23 | $14.08 | 12200 |
| 2025-11-14 | 38.77 | $13.73 | 1725 |
| 2025-11-13 | 37.49 | $13.67 | 4200 |
| 2025-11-12 | 36.15 | $13.17 | 8041 |
| 2025-11-11 | 35.09 | $11.63 | 384 |
| 2025-11-10 | 36.01 | $11.63 | 2118 |
| 2025-11-07 | 36.97 | $11.64 | 515 |
| 2025-11-06 | 38.15 | $11.51 | 1100 |
| 2025-11-05 | 37.60 | $11.51 | 1100 |
| 2025-11-04 | 37.02 | $11.51 | 1100 |
| 2025-11-03 | 36.41 | $11.51 | 1100 |
| 2025-10-31 | 35.77 | $11.51 | 1100 |
| 2025-10-30 | 35.09 | $11.51 | 1100 |
| 2025-10-29 | 34.38 | $11.51 | 1400 |
| 2025-10-28 | 33.63 | $11.54 | 1800 |
| 2025-10-27 | 32.73 | $11.54 | 2800 |
| 2025-10-24 | 31.79 | $11.61 | 584516 |
| 2025-10-23 | 30.52 | $11.38 | — |
| 2025-10-22 | 29.46 | $11.38 | 4400 |
| 2025-10-21 | 28.34 | $10.98 | 400 |
| 2025-10-20 | 27.77 | $10.61 | — |
| 2025-10-17 | 27.88 | $10.61 | — |
| 2025-10-16 | 28.00 | $10.61 | 13300 |
| 2025-10-15 | 28.12 | $10.55 | — |
| 2025-10-14 | 28.37 | $10.55 | 15409 |
| 2025-10-13 | 28.63 | $10.34 | — |
| 2025-10-10 | 29.36 | $10.34 | 630925 |
| 2025-10-09 | 30.13 | $10.77 | — |
| 2025-10-08 | 29.37 | $10.77 | — |
| 2025-10-07 | 28.56 | $10.77 | — |
| 2025-10-06 | 27.72 | $10.77 | 100 |
| 2025-10-03 | 26.83 | $10.89 | 1300 |
| 2025-10-02 | 25.42 | $10.90 | 210 |
| 2025-10-01 | 24.01 | $10.87 | 200 |
| 2025-09-30 | 22.56 | $10.79 | 115 |
| 2025-09-29 | 21.14 | $10.86 | 1400 |
| 2025-09-26 | 19.64 | $10.87 | 2023 |
| 2025-09-25 | 18.06 | $10.24 | 400 |
| 2025-09-24 | 17.34 | $10.21 | 900 |
| 2025-09-23 | 16.65 | $10.20 | 5606 |
| 2025-09-22 | 15.93 | $10.16 | 27936 |
| 2025-09-19 | 15.18 | $9.67 | 1502 |
| 2025-09-18 | 15.77 | $9.64 | 2614 |
| 2025-09-17 | 16.36 | $9.66 | — |
| 2025-09-16 | 17.13 | $9.66 | — |
| 2025-09-15 | 17.94 | $9.66 | 2500 |
| 2025-09-12 | 18.79 | $9.44 | 1500 |
| 2025-09-11 | 19.21 | $9.34 | 1011 |
| 2025-09-10 | 19.30 | $9.56 | — |
| 2025-09-09 | 20.00 | $9.56 | 2800 |
| 2025-09-08 | 20.74 | $9.49 | 600 |
| 2025-09-05 | 21.29 | $9.35 | — |
| 2025-09-04 | 21.36 | $9.35 | — |
| 2025-09-03 | 21.43 | $9.35 | 600 |
| 2025-09-02 | 21.51 | $9.37 | 428 |
| 2025-08-29 | 21.64 | $9.51 | 1360 |
| 2025-08-28 | 22.10 | $9.51 | 1700 |
| 2025-08-27 | 22.59 | $9.45 | — |
| 2025-08-26 | 22.91 | $9.45 | — |
| 2025-08-25 | 23.26 | $9.45 | 3600 |
| 2025-08-22 | 23.63 | $9.61 | 7602 |
| 2025-08-21 | 24.34 | $9.46 | 300 |
| 2025-08-20 | 24.68 | $9.56 | 3003 |
| 2025-08-19 | 25.22 | $9.60 | 300 |
| 2025-08-18 | 25.89 | $9.80 | 6925 |
| 2025-08-15 | 27.05 | $9.66 | 301 |
| 2025-08-14 | 27.88 | $9.81 | — |
| 2025-08-13 | 29.12 | $9.81 | 1000 |
| 2025-08-12 | 30.42 | $9.78 | 1700 |
| 2025-08-11 | 31.78 | $9.57 | — |
| 2025-08-08 | 32.59 | $9.57 | 1200 |
| 2025-08-07 | 33.44 | $9.28 | 212 |
| 2025-08-06 | 34.00 | $9.32 | 5028 |
| 2025-08-05 | 34.20 | $9.16 | 2400 |
| 2025-08-04 | 33.90 | $8.95 | 732 |
| 2025-08-01 | 32.83 | $8.93 | — |
| 2025-07-31 | 32.11 | $8.93 | 1207 |
| 2025-07-30 | 31.35 | $9.16 | — |
| 2025-07-29 | 30.92 | $9.16 | 2200 |
| 2025-07-28 | 30.47 | $9.00 | 6536 |
| 2025-07-25 | 29.36 | $9.12 | 49200 |
| 2025-07-24 | 28.24 | $9.20 | 8849 |
| 2025-07-23 | 27.29 | $9.45 | — |
| 2025-07-22 | 26.71 | $9.45 | 1515 |
| 2025-07-21 | 26.11 | $9.50 | 400 |
| 2025-07-18 | 25.56 | $9.44 | 6000 |
| 2025-07-17 | 24.66 | $9.62 | 9000 |
| 2025-07-16 | 23.72 | $9.51 | — |
| 2025-07-15 | 22.98 | $9.51 | 4500 |
| 2025-07-14 | 22.19 | $9.68 | — |
| 2025-07-11 | 21.66 | $9.68 | 1112 |
| 2025-07-10 | 21.10 | $9.91 | — |
| 2025-07-09 | 20.95 | $9.91 | 111 |
| 2025-07-08 | 20.79 | $9.81 | 1930 |
| 2025-07-07 | 20.29 | $9.83 | 900 |
| 2025-07-03 | 19.90 | $10.24 | 1413 |
| 2025-07-02 | 20.40 | $10.19 | 800 |
| 2025-07-01 | 20.80 | $10.37 | — |
| 2025-06-30 | 21.72 | $10.37 | 725 |
| 2025-06-27 | 22.68 | $10.19 | 4000 |
| 2025-06-26 | 23.11 | $10.13 | — |
| 2025-06-25 | 23.34 | $10.13 | 2100 |
| 2025-06-24 | 23.58 | $10.17 | — |
| 2025-06-23 | 23.93 | $10.17 | 1503 |
| 2025-06-20 | 24.29 | $10.21 | 112 |
| 2025-06-18 | 25.21 | $10.31 | 1300 |
| 2025-06-17 | 25.81 | $10.48 | — |
| 2025-06-16 | 25.74 | $10.48 | — |
| 2025-06-13 | 25.67 | $10.48 | — |
| 2025-06-12 | 25.59 | $10.48 | 2100 |
| 2025-06-11 | 25.51 | $10.40 | 1619 |
| 2025-06-10 | 25.61 | $10.39 | 8012 |
| 2025-06-09 | 25.73 | $10.43 | 7700 |
| 2025-06-06 | 25.72 | $10.47 | 1533 |
| 2025-06-05 | 25.71 | $10.49 | — |
| 2025-06-04 | 25.39 | $10.49 | 1210 |
| 2025-06-03 | 25.06 | $10.54 | 1100 |
| 2025-06-02 | 25.81 | $10.51 | — |
| 2025-05-30 | 26.13 | $10.51 | — |
| 2025-05-29 | 26.48 | $10.51 | — |
| 2025-05-28 | 26.84 | $10.51 | 3049 |
| 2025-05-27 | 27.21 | $10.52 | 2300 |
| 2025-05-23 | 27.68 | $10.30 | — |
| 2025-05-22 | 28.68 | $10.30 | 23600 |
| 2025-05-21 | 29.74 | $10.49 | 700 |
| 2025-05-20 | 29.78 | $10.57 | 200 |
| 2025-05-19 | 29.51 | $10.54 | — |
| 2025-05-16 | 29.28 | $10.54 | 204 |
| 2025-05-15 | 29.04 | $10.26 | 1225 |
| 2025-05-14 | 29.06 | $10.33 | — |
| 2025-05-13 | 29.07 | $10.33 | 245 |
| 2025-05-12 | 29.09 | $10.27 | — |
| 2025-05-09 | 29.22 | $10.27 | 305 |
| 2025-05-08 | 29.35 | $10.22 | 317 |
| 2025-05-07 | 29.57 | $10.06 | 3538 |
| 2025-05-06 | 29.81 | $10.54 | 1100 |
| 2025-05-05 | 28.16 | $10.52 | 2000 |
| 2025-05-02 | 26.42 | $10.51 | 8000 |
| 2025-05-01 | 24.59 | $10.13 | 1700 |
| 2025-04-30 | 23.38 | $9.84 | 12903 |
| 2025-04-29 | 22.65 | $9.84 | 732 |
| 2025-04-28 | 21.89 | $9.70 | 1300 |
| 2025-04-25 | 21.40 | $9.60 | 3528 |
| 2025-04-24 | 21.12 | $9.54 | — |
| 2025-04-23 | 20.99 | $9.54 | — |
| 2025-04-22 | 20.86 | $9.54 | 900 |
| 2025-04-21 | 20.71 | $9.45 | 8003 |
| 2025-04-17 | 20.56 | $9.36 | — |
| 2025-04-16 | 20.84 | $9.36 | — |
| 2025-04-15 | 21.14 | $9.36 | — |
| 2025-04-14 | 21.45 | $9.36 | 2805 |
| 2025-04-11 | 21.77 | $9.30 | 1648 |
| 2025-04-10 | 22.12 | $9.25 | 1101 |
| 2025-04-09 | 23.02 | $9.16 | — |
| 2025-04-08 | 24.21 | $9.16 | 204 |
| 2025-04-07 | 25.46 | $8.91 | 7509 |
| 2025-04-04 | 26.80 | $9.09 | 2400 |
| 2025-04-03 | 27.78 | $9.27 | 3335 |
| 2025-04-02 | 27.95 | $9.20 | 2249 |
| 2025-04-01 | 28.34 | $8.99 | 300 |
| 2025-03-31 | 29.36 | $9.14 | — |
| 2025-03-28 | 29.88 | $9.14 | 4110 |
| 2025-03-27 | 30.43 | $9.15 | 33600 |
| 2025-03-26 | 30.97 | $9.22 | 7200 |
| 2025-03-25 | 31.54 | $9.20 | 2000 |
| 2025-03-24 | 31.91 | $9.13 | 9501 |
| 2025-03-21 | 32.44 | $9.03 | 701 |
| 2025-03-20 | 31.83 | $9.13 | 1829 |
| 2025-03-19 | 31.18 | $9.02 | 2215 |
| 2025-03-18 | 30.56 | $9.06 | 5804 |
| 2025-03-17 | 29.95 | $9.23 | 7400 |
| 2025-03-14 | 29.15 | $9.00 | 1600 |
| 2025-03-13 | 28.64 | $9.04 | — |
| 2025-03-12 | 27.91 | $9.04 | 6849 |
| 2025-03-11 | 27.15 | $9.17 | 309 |
| 2025-03-10 | 25.88 | $9.08 | — |
| 2025-03-07 | 24.65 | $9.08 | — |
| 2025-03-06 | 23.36 | $9.08 | 7500 |
| 2025-03-05 | 22.00 | $9.08 | 7000 |
| 2025-03-04 | 20.56 | $8.96 | 300 |
| 2025-03-03 | 19.21 | $8.71 | 8500 |
| 2025-02-28 | 17.84 | $8.76 | 12744 |
| 2025-02-27 | 16.58 | $8.04 | 14729 |
| 2025-02-26 | 16.41 | $8.14 | 1503 |
| 2025-02-25 | 15.90 | $8.10 | 4900 |
| 2025-02-24 | 15.57 | $8.09 | 163002 |
| 2025-02-21 | 15.22 | $8.04 | 625 |
| 2025-02-20 | 14.97 | $8.13 | 2400 |
| 2025-02-19 | 14.44 | $8.10 | 3800 |
| 2025-02-18 | 13.91 | $7.95 | 5500 |
| 2025-02-14 | 13.66 | $7.63 | — |
| 2025-02-13 | 14.13 | $7.63 | 400 |
| 2025-02-12 | 14.61 | $7.50 | — |
| 2025-02-11 | 15.30 | $7.50 | 207 |
| 2025-02-10 | 16.03 | $7.62 | 2000 |
| 2025-02-07 | 16.65 | $7.86 | — |
| 2025-02-06 | 16.61 | $7.86 | 5200 |
| 2025-02-05 | 16.57 | $7.87 | 3100 |
| 2025-02-04 | 16.53 | $7.43 | 400 |
| 2025-02-03 | 17.25 | $7.00 | 1900 |
| 2025-01-31 | 16.40 | $7.30 | — |
| 2025-01-30 | 16.87 | $7.30 | — |
| 2025-01-29 | 17.37 | $7.30 | — |
| 2025-01-28 | 17.90 | $7.30 | 100 |
| 2025-01-27 | 18.45 | $7.06 | — |
| 2025-01-24 | 17.82 | $7.06 | — |
| 2025-01-23 | 17.15 | $7.06 | 1303 |
| 2025-01-22 | 16.45 | $7.05 | 3012 |
| 2025-01-21 | 15.43 | $7.12 | 1800 |
| 2025-01-17 | 14.67 | $7.15 | 7400 |
| 2025-01-16 | 13.96 | $7.19 | — |
| 2025-01-15 | 13.33 | $7.19 | 900 |
| 2025-01-14 | 12.66 | $7.16 | 400 |
| 2025-01-13 | 11.77 | $7.11 | — |
| 2025-01-10 | 12.22 | $7.11 | 200 |
| 2025-01-08 | 12.70 | $7.15 | — |
| 2025-01-07 | 13.35 | $7.15 | — |
| 2025-01-06 | 14.04 | $7.15 | 1300 |
| 2025-01-03 | 14.76 | $7.23 | 200 |
| 2025-01-02 | 15.18 | $7.25 | 900 |
| 2024-12-31 | 15.52 | $7.27 | — |
| 2024-12-30 | 15.80 | $7.27 | 2929 |
| 2024-12-27 | 16.09 | $7.14 | — |
| 2024-12-26 | 16.93 | $7.14 | — |
| 2024-12-24 | 17.82 | $7.14 | — |
| 2024-12-23 | 18.75 | $7.14 | — |
| 2024-12-20 | 19.73 | $7.14 | 1506 |
| 2024-12-19 | 20.76 | $7.03 | 1101 |
| 2024-12-18 | 21.55 | $7.00 | 335 |
| 2024-12-17 | 22.20 | $7.05 | 4145 |
| 2024-12-16 | 23.04 | $7.05 | — |
| 2024-12-13 | 23.72 | $7.05 | 5730 |
| 2024-12-12 | 24.43 | $7.25 | 3839 |
| 2024-12-11 | 25.68 | $7.46 | — |
| 2024-12-10 | 26.28 | $7.46 | — |
| 2024-12-09 | 26.90 | $7.46 | 800 |
| 2024-12-06 | 27.56 | $7.40 | 635 |
| 2024-12-05 | 28.25 | $7.65 | 201 |
| 2024-12-04 | 28.06 | $7.80 | 300 |
| 2024-12-03 | 27.20 | $7.63 | 25025 |
| 2024-12-02 | 26.57 | $7.51 | 830 |
| 2024-11-29 | 26.09 | $7.56 | 2500 |
| 2024-11-27 | 25.36 | $7.49 | 200 |
| 2024-11-26 | 24.73 | $7.42 | — |
| 2024-11-25 | 24.22 | $7.42 | 7546 |
| 2024-11-22 | 23.67 | $7.40 | 500 |
| 2024-11-21 | 23.34 | $7.39 | 1300 |
| 2024-11-20 | 23.00 | $7.33 | 1000 |
| 2024-11-19 | 22.67 | $7.33 | 2035 |
| 2024-11-18 | 22.43 | $7.42 | 1500 |
| 2024-11-15 | 22.17 | $7.18 | 1900 |
| 2024-11-14 | 22.32 | $7.15 | 1100 |
| 2024-11-13 | 22.55 | $7.30 | 11400 |
| 2024-11-12 | 22.28 | $6.89 | 300 |
| 2024-11-11 | 23.35 | $6.89 | 845 |
| 2024-11-08 | 24.48 | $6.76 | 1900 |
| 2024-11-07 | 25.12 | $6.74 | 800 |
| 2024-11-06 | 25.90 | $6.59 | 215 |
| 2024-11-05 | 26.07 | $6.50 | 3600 |
| 2024-11-04 | 25.81 | $6.56 | 603 |
| 2024-11-01 | 25.70 | $6.55 | 110 |
| 2024-10-31 | 25.53 | $6.66 | — |
| 2024-10-30 | 25.66 | $6.66 | — |
| 2024-10-29 | 25.80 | $6.66 | — |
| 2024-10-28 | 25.94 | $6.66 | — |
| 2024-10-25 | 26.09 | $6.66 | — |
| 2024-10-24 | 26.25 | $6.66 | 7607 |
| 2024-10-23 | 26.41 | $6.57 | 600 |
| 2024-10-22 | 26.33 | $6.60 | 3206 |
| 2024-10-21 | 26.31 | $6.61 | 1531 |
| 2024-10-18 | 26.29 | $6.75 | 2002 |
| 2024-10-17 | 26.57 | $6.79 | — |
| 2024-10-16 | 26.95 | $6.79 | 100 |
| 2024-10-15 | 27.35 | $6.75 | — |
| 2024-10-14 | 27.66 | $6.75 | — |
| 2024-10-11 | 27.98 | $6.75 | — |
| 2024-10-10 | 28.32 | $6.75 | 500 |
| 2024-10-09 | 28.67 | $6.83 | — |
| 2024-10-08 | 27.98 | $6.83 | 800 |
| 2024-10-07 | 27.26 | $6.77 | 330 |
| 2024-10-04 | 26.31 | $6.74 | — |
| 2024-10-03 | 25.46 | $6.74 | 200 |
| 2024-10-02 | 24.56 | $6.92 | 300 |
| 2024-10-01 | 23.83 | $7.00 | — |
| 2024-09-30 | 23.17 | $7.00 | 936 |
| 2024-09-27 | 22.47 | $6.90 | 30100 |
| 2024-09-26 | 21.66 | $6.94 | 1000 |
| 2024-09-25 | 21.09 | $6.94 | 1100 |
| 2024-09-24 | 20.49 | $6.96 | 2600 |
| 2024-09-23 | 19.79 | $6.88 | 9701 |
| 2024-09-20 | 18.90 | $6.84 | 500 |
| 2024-09-19 | 18.74 | $6.90 | 103 |
| 2024-09-18 | 18.34 | $6.99 | 7134 |
| 2024-09-17 | 17.65 | $6.86 | 4302 |
| 2024-09-16 | 17.21 | $6.96 | 3750 |
| 2024-09-13 | 16.30 | $6.96 | 4000 |
| 2024-09-12 | 15.34 | $6.94 | 900 |
| 2024-09-11 | 14.37 | $6.52 | 5125 |
| 2024-09-10 | 14.34 | $6.52 | 1502 |
| 2024-09-09 | 14.30 | $6.54 | 30506 |
| 2024-09-06 | 14.19 | $6.49 | 300 |
| 2024-09-05 | 14.20 | $6.68 | 1100 |
| 2024-09-04 | 13.48 | $6.75 | 735 |
| 2024-09-03 | 12.80 | $6.55 | 3229 |
| 2024-08-30 | 12.59 | $6.43 | 5200 |
| 2024-08-29 | 12.74 | $6.48 | 1724 |
| 2024-08-28 | 12.70 | $6.41 | 600 |
| 2024-08-27 | 12.75 | $6.45 | 2100 |
| 2024-08-26 | 12.65 | $6.43 | 3000 |
| 2024-08-23 | 12.55 | $6.49 | 2011 |
| 2024-08-22 | 12.46 | $6.31 | 400 |
| 2024-08-21 | 12.87 | $6.30 | 1442 |
| 2024-08-20 | 13.33 | $6.15 | 6500 |
| 2024-08-19 | 13.79 | $6.15 | 6000 |
| 2024-08-16 | 14.28 | $6.08 | 6600 |
| 2024-08-15 | 14.58 | $6.01 | 11635 |
| 2024-08-14 | 14.79 | $5.99 | 4741 |
| 2024-08-13 | 13.17 | $5.89 | 44940 |
| 2024-08-12 | 11.89 | $5.46 | — |
| 2024-08-09 | 12.51 | $5.46 | 4250 |
| 2024-08-08 | 13.16 | $5.46 | 3125 |
| 2024-08-07 | 13.84 | $5.46 | 2562 |
| 2024-08-06 | 14.55 | $5.46 | 6035 |
| 2024-08-05 | 15.31 | $5.49 | 2281 |
| 2024-08-02 | 15.95 | $5.49 | 8402 |
| 2024-08-01 | 16.62 | $5.74 | 2140 |
| 2024-07-31 | 15.49 | $5.74 | 100 |
| 2024-07-30 | 14.30 | $5.48 | 2000 |
| 2024-07-29 | 14.56 | $5.48 | 1650 |
| 2024-07-26 | 14.84 | $5.48 | 1475 |
| 2024-07-25 | 15.14 | $5.48 | 1387 |
| 2024-07-24 | 15.44 | $5.48 | 1343 |
| 2024-07-23 | 15.77 | $5.48 | 800 |
| 2024-07-22 | 16.11 | $5.40 | 2000 |
| 2024-07-19 | 16.88 | $5.36 | 125 |
| 2024-07-18 | 17.38 | $5.32 | 1300 |
| 2024-07-17 | 17.56 | $5.32 | — |
| 2024-07-16 | 17.75 | $5.32 | — |
| 2024-07-15 | 17.95 | $5.32 | 4401 |
| 2024-07-12 | 18.16 | $5.34 | 800 |
| 2024-07-11 | 18.44 | $5.34 | 100 |
| 2024-07-10 | 18.79 | $5.33 | 1100 |
| 2024-07-09 | 19.09 | $5.34 | 500 |
| 2024-07-08 | 19.45 | $5.28 | 10000 |
| 2024-07-05 | 19.44 | $5.22 | — |
| 2024-07-03 | 19.00 | $5.22 | — |
| 2024-07-02 | 18.55 | $5.22 | 2301 |
| 2024-07-01 | 18.06 | $5.42 | 200 |
| 2024-06-28 | 18.47 | $5.32 | — |
| 2024-06-27 | 18.15 | $5.32 | 130 |
| 2024-06-26 | 17.81 | $5.29 | 100 |
| 2024-06-25 | 17.22 | $5.33 | — |
| 2024-06-24 | 16.77 | $5.33 | 2100 |
| 2024-06-21 | 16.30 | $5.31 | 4224 |
| 2024-06-20 | 15.66 | $5.34 | 2902 |
| 2024-06-18 | 15.20 | $5.33 | 1820 |
| 2024-06-17 | 14.64 | $5.51 | — |
| 2024-06-14 | 14.92 | $5.51 | — |
| 2024-06-13 | 15.21 | $5.51 | — |
| 2024-06-12 | 15.51 | $5.51 | 700 |
| 2024-06-11 | 15.83 | $5.40 | — |
| 2024-06-10 | 15.46 | $5.40 | 8500 |
| 2024-06-07 | 15.07 | $5.46 | — |
| 2024-06-06 | 14.92 | $5.46 | — |
| 2024-06-05 | 14.76 | $5.46 | 700 |
| 2024-06-04 | 14.59 | $5.47 | 100 |
| 2024-06-03 | 14.45 | $5.44 | — |
| 2024-05-31 | 14.14 | $5.44 | 1500 |
| 2024-05-30 | 13.81 | $5.40 | — |
| 2024-05-29 | 13.25 | $5.40 | 700 |
| 2024-05-28 | 12.66 | $5.47 | 221 |
| 2024-05-24 | 12.27 | $5.77 | 100 |
| 2024-05-23 | 12.71 | $5.77 | — |
| 2024-05-22 | 13.18 | $5.77 | 207 |
| 2024-05-21 | 13.67 | $5.75 | 101 |
| 2024-05-20 | 14.28 | $5.79 | — |
| 2024-05-17 | 14.74 | $5.79 | 2649 |
| 2024-05-16 | 15.22 | $5.31 | 3400 |
| 2024-05-15 | 15.45 | $5.72 | 7400 |
| 2024-05-14 | 14.96 | $5.61 | 801 |
| 2024-05-13 | 15.00 | $5.47 | — |
| 2024-05-10 | 15.58 | $5.47 | — |
| 2024-05-09 | 16.18 | $5.47 | — |
| 2024-05-08 | 16.82 | $5.47 | 1700 |
| 2024-05-07 | 17.49 | $5.50 | — |
| 2024-05-06 | 18.00 | $5.50 | 107 |
| 2024-05-03 | 18.53 | $5.32 | — |
| 2024-05-02 | 18.51 | $5.32 | — |
| 2024-05-01 | 18.49 | $5.32 | 224 |
| 2024-04-30 | 18.48 | $5.34 | — |
| 2024-04-29 | 18.58 | $5.34 | 530 |
| 2024-04-26 | 18.69 | $5.36 | — |
| 2024-04-25 | 18.91 | $5.36 | — |
| 2024-04-24 | 19.15 | $5.36 | 504 |
| 2024-04-23 | 19.41 | $5.29 | — |
| 2024-04-22 | 19.16 | $5.29 | — |
| 2024-04-19 | 18.90 | $5.29 | 400 |
| 2024-04-18 | 18.62 | $5.28 | 8200 |
| 2024-04-17 | 18.33 | $5.31 | — |
| 2024-04-16 | 18.15 | $5.31 | — |
| 2024-04-15 | 17.95 | $5.31 | 100 |
| 2024-04-12 | 17.75 | $5.31 | 521 |
| 2024-04-11 | 17.54 | $5.35 | — |
| 2024-04-10 | 17.46 | $5.35 | — |
| 2024-04-09 | 17.37 | $5.35 | — |
| 2024-04-08 | 17.28 | $5.35 | 5000 |
| 2024-04-05 | 17.18 | $5.43 | — |
| 2024-04-04 | 17.34 | $5.43 | 3000 |
| 2024-04-03 | 17.50 | $5.38 | 1100 |
| 2024-04-02 | 17.46 | $5.47 | 100 |
| 2024-04-01 | 17.69 | $5.68 | — |
| 2024-03-28 | 18.56 | $5.68 | — |
| 2024-03-27 | 19.47 | $5.68 | 4241 |
| 2024-03-26 | 20.44 | $5.68 | 245 |
| 2024-03-25 | 21.22 | $5.60 | 1500 |
| 2024-03-22 | 22.33 | $5.75 | 100 |
| 2024-03-21 | 22.92 | $5.78 | 4232 |
| 2024-03-20 | 23.41 | $5.83 | 5600 |
| 2024-03-19 | 23.92 | $5.61 | 200 |
| 2024-03-18 | 25.14 | $5.63 | 341 |
| 2024-03-15 | 26.43 | $5.55 | — |
| 2024-03-14 | 26.68 | $5.55 | — |
| 2024-03-13 | 26.95 | $5.55 | 2514 |
| 2024-03-12 | 27.23 | $5.48 | 3000 |
| 2024-03-11 | 27.74 | $5.34 | — |
| 2024-03-08 | 28.76 | $5.34 | 17230 |
| 2024-03-07 | 29.83 | $5.05 | — |
| 2024-03-06 | 30.10 | $5.05 | — |
| 2024-03-05 | 30.39 | $5.05 | 1500 |
| 2024-03-04 | 30.69 | $5.06 | 9300 |
| 2024-03-01 | 31.04 | $5.02 | — |
| 2024-02-29 | 31.07 | $5.02 | 5900 |
| 2024-02-28 | 31.11 | $5.02 | 122 |
| 2024-02-27 | 31.16 | $5.05 | — |
| 2024-02-26 | 31.28 | $5.05 | 97704 |
| 2024-02-23 | 31.41 | $4.74 | 1000 |
| 2024-02-22 | 29.79 | $4.99 | — |
| 2024-02-21 | 28.58 | $4.99 | 510 |
| 2024-02-20 | 27.30 | $5.05 | 531 |
| 2024-02-16 | 26.10 | $5.19 | — |
| 2024-02-15 | 25.21 | $5.19 | 300 |
| 2024-02-14 | 24.28 | $5.08 | 850 |
| 2024-02-13 | 22.43 | $5.08 | 2500 |
| 2024-02-12 | 20.50 | $5.15 | 4000 |
| 2024-02-09 | 18.46 | $5.10 | 2000 |
| 2024-02-08 | 17.16 | $5.14 | 4000 |
| 2024-02-07 | 15.94 | $5.16 | 1200 |
| 2024-02-06 | 14.66 | $5.13 | 500 |
| 2024-02-05 | 14.22 | $5.21 | 775 |
| 2024-02-02 | 14.25 | $5.21 | 2610 |
| 2024-02-01 | 14.28 | $5.29 | 737 |
| 2024-01-31 | 14.88 | $5.29 | 718 |
| 2024-01-30 | 15.51 | $5.29 | 709 |
| 2024-01-29 | 16.17 | $5.29 | 2010 |
| 2024-01-26 | 16.86 | $5.29 | 700 |
| 2024-01-25 | 17.60 | $5.29 | 650 |
| 2024-01-24 | 18.37 | $5.29 | 625 |
| 2024-01-23 | 19.18 | $5.29 | 612 |
| 2024-01-22 | 20.04 | $5.29 | 1300 |
| 2024-01-19 | 20.94 | $5.30 | 100 |
| 2024-01-18 | 21.93 | $5.24 | 8025 |
| 2024-01-17 | 22.66 | $5.46 | 600 |
| 2024-01-16 | 22.94 | $5.46 | 3950 |
| 2024-01-12 | 23.22 | $5.46 | 1900 |
| 2024-01-11 | 23.52 | $5.41 | 7300 |
| 2024-01-10 | 24.07 | $5.41 | 4000 |
| 2024-01-09 | 24.66 | $5.41 | 2350 |
| 2024-01-08 | 25.27 | $5.41 | 5626 |
| 2024-01-05 | 25.91 | $5.34 | 1525 |
| 2024-01-04 | 26.94 | $5.34 | 1300 |
| 2024-01-03 | 28.03 | $5.32 | 16107 |
| 2024-01-02 | 29.17 | $5.40 | 4600 |
| 2023-12-29 | 29.82 | $5.49 | 2500 |
| 2023-12-28 | 30.39 | $5.55 | 700 |
| 2023-12-27 | 30.23 | $5.55 | 3005 |
| 2023-12-26 | 30.07 | $5.39 | 1050 |
| 2023-12-22 | 30.44 | $5.39 | 1400 |
| 2023-12-21 | 30.83 | $5.39 | 2129 |
| 2023-12-20 | 31.24 | $5.48 | 1200 |
| 2023-12-19 | 31.15 | $5.48 | 2900 |
| 2023-12-18 | 31.06 | $5.48 | 3350 |
| 2023-12-15 | 30.95 | $5.48 | 6147 |
| 2023-12-14 | 30.85 | $5.47 | 4000 |
| 2023-12-13 | 30.68 | $5.22 | 2300 |
| 2023-12-12 | 31.36 | $5.22 | 2239 |
| 2023-12-11 | 32.08 | $5.23 | 5002 |
| 2023-12-08 | 32.78 | $5.34 | 3575 |
| 2023-12-07 | 32.95 | $5.34 | 2700 |
| 2023-12-06 | 33.13 | $5.19 | 611 |
| 2023-12-05 | 33.90 | $5.19 | 3800 |
| 2023-12-04 | 32.94 | $5.19 | 3401 |
| 2023-12-01 | 31.94 | $5.14 | 82600 |
| 2023-11-30 | 31.00 | $5.12 | 26247 |
| 2023-11-29 | 30.02 | $5.14 | 90600 |
| 2023-11-28 | 29.06 | $5.10 | 5400 |
| 2023-11-27 | 28.14 | $5.05 | 2900 |
| 2023-11-24 | 27.31 | $4.96 | 611 |
| 2023-11-22 | 26.67 | $4.75 | 1100 |
| 2023-11-21 | 26.72 | $4.73 | 1100 |
| 2023-11-20 | 26.85 | $4.73 | 18303 |
| 2023-11-17 | 26.99 | $4.67 | 18100 |
| 2023-11-16 | 27.38 | $4.67 | 3200 |
| 2023-11-15 | 27.79 | $4.72 | 108100 |
| 2023-11-14 | 28.04 | $4.68 | 191625 |
| 2023-11-13 | 28.38 | $4.33 | 500 |
| 2023-11-10 | 29.12 | $4.33 | 750 |
| 2023-11-09 | 29.90 | $4.33 | 2700 |
| 2023-11-08 | 30.72 | $4.40 | 1000 |
| 2023-11-07 | 31.95 | $4.40 | 1102 |
| 2023-11-06 | 33.24 | $4.45 | 600 |
| 2023-11-03 | 34.86 | $4.45 | 3843 |
| 2023-11-02 | 36.57 | $4.10 | 2000 |
| 2023-11-01 | 35.54 | $4.10 | 1800 |
| 2023-10-31 | 34.46 | $4.10 | 6026 |
| 2023-10-30 | 33.31 | $4.14 | 1100 |
| 2023-10-27 | 32.23 | $4.17 | 212 |
| 2023-10-26 | 31.20 | $4.35 | 1700 |
| 2023-10-25 | 30.86 | $4.35 | 1400 |
| 2023-10-24 | 30.50 | $4.48 | 1650 |
| 2023-10-23 | 30.91 | $4.48 | 1625 |
| 2023-10-20 | 31.35 | $4.48 | 300 |
| 2023-10-19 | 31.81 | $4.46 | 1000 |
| 2023-10-18 | 32.08 | $4.46 | 1200 |
| 2023-10-17 | 32.36 | $4.51 | 5602 |
| 2023-10-16 | 32.84 | $4.53 | 1600 |
| 2023-10-13 | 33.60 | $4.53 | 950 |
| 2023-10-12 | 34.39 | $4.53 | 625 |
| 2023-10-11 | 35.23 | $4.53 | 3000 |
| 2023-10-10 | 36.11 | $4.46 | 300 |
| 2023-10-09 | 36.43 | $4.46 | 550 |
| 2023-10-06 | 36.77 | $4.46 | 675 |
| 2023-10-05 | 37.12 | $4.46 | 1122 |
| 2023-10-04 | 37.50 | $4.35 | 800 |
| 2023-10-03 | 36.91 | $4.35 | 600 |
| 2023-10-02 | 36.29 | $4.35 | 900 |
| 2023-09-29 | 35.64 | $4.50 | 1601 |
| 2023-09-28 | 35.50 | $4.51 | 904 |
| 2023-09-27 | 35.40 | $4.54 | 1300 |
| 2023-09-26 | 35.41 | $4.54 | 2000 |
| 2023-09-25 | 35.42 | $4.54 | 2200 |
| 2023-09-22 | 35.44 | $4.54 | 5594 |
| 2023-09-21 | 35.45 | $4.53 | 7000 |
| 2023-09-20 | 35.24 | $4.62 | 103 |
| 2023-09-19 | 35.33 | $4.67 | 4500 |
| 2023-09-18 | 35.63 | $4.65 | 3700 |
| 2023-09-15 | 35.80 | $4.65 | 5000 |
| 2023-09-14 | 35.97 | $4.50 | 1500 |
| 2023-09-13 | 34.95 | $4.50 | 709 |
| 2023-09-12 | 33.88 | $4.56 | 11441 |
| 2023-09-11 | 32.90 | $4.58 | 1800 |
| 2023-09-08 | 31.93 | $4.58 | 1950 |
| 2023-09-07 | 30.91 | $4.58 | 209 |
| 2023-09-06 | 29.84 | $4.65 | 2100 |
| 2023-09-05 | 28.88 | $4.65 | 2101 |
| 2023-09-01 | 27.87 | $4.82 | — |
| 2023-08-31 | 27.30 | $4.82 | — |
| 2023-08-30 | 26.70 | $4.82 | — |
| 2023-08-29 | 26.06 | $4.82 | 2915 |
| 2023-08-28 | 25.39 | $4.81 | 3041 |
| 2023-08-25 | 24.69 | $4.77 | 2230 |
| 2023-08-24 | 23.64 | $4.74 | 3200 |
| 2023-08-23 | 22.41 | $4.78 | 4600 |
| 2023-08-22 | 21.23 | $4.82 | 12330 |
| 2023-08-21 | 20.08 | $5.05 | — |
| 2023-08-18 | 19.49 | $5.05 | — |
| 2023-08-17 | 18.88 | $5.05 | 1618 |
| 2023-08-16 | 18.22 | $5.16 | — |
| 2023-08-15 | 17.88 | $5.16 | 2635 |
| 2023-08-14 | 17.51 | $5.51 | — |
| 2023-08-11 | 18.29 | $5.51 | — |
| 2023-08-10 | 19.12 | $5.51 | 1000 |
| 2023-08-09 | 19.98 | $5.47 | 14200 |
| 2023-08-08 | 20.94 | $5.32 | 100 |
| 2023-08-07 | 21.19 | $5.40 | 900 |
| 2023-08-04 | 21.82 | $5.37 | 9300 |
| 2023-08-03 | 22.43 | $5.24 | 14323 |
| 2023-08-02 | 22.46 | $5.30 | 700 |
| 2023-08-01 | 22.75 | $5.35 | 3900 |
| 2023-07-31 | 23.29 | $5.47 | 3300 |
| 2023-07-28 | 23.85 | $5.48 | 131 |
| 2023-07-27 | 24.99 | $5.56 | 1229 |
| 2023-07-26 | 25.69 | $5.60 | — |
| 2023-07-25 | 26.15 | $5.60 | 1400 |
| 2023-07-24 | 26.63 | $5.61 | 328 |
| 2023-07-21 | 26.94 | $5.56 | 2306 |
| 2023-07-20 | 27.45 | $5.59 | 1900 |
| 2023-07-19 | 27.78 | $5.72 | — |
| 2023-07-18 | 27.19 | $5.72 | 311 |
| 2023-07-17 | 26.56 | $5.74 | 2622 |
| 2023-07-14 | 25.83 | $5.68 | 200 |
| 2023-07-13 | 25.09 | $5.77 | 72500 |
| 2023-07-12 | 24.16 | $5.65 | 35800 |
| 2023-07-11 | 23.68 | $5.48 | 300 |
| 2023-07-10 | 23.89 | $5.30 | 500 |
| 2023-07-07 | 25.05 | $5.30 | 300 |
| 2023-07-06 | 26.28 | $5.30 | 1600 |
| 2023-07-05 | 27.56 | $5.30 | 5300 |
| 2023-07-03 | 28.91 | $5.39 | 200 |
| 2023-06-30 | 29.58 | $5.39 | 1300 |
| 2023-06-29 | 30.27 | $5.31 | 200 |
| 2023-06-28 | 31.51 | $5.35 | 150 |
| 2023-06-27 | 32.49 | $5.35 | 100 |
| 2023-06-26 | 33.52 | $5.35 | 12550 |
| 2023-06-23 | 34.61 | $5.35 | 12102 |
| 2023-06-22 | 35.75 | $5.49 | 18775 |
| 2023-06-21 | 35.79 | $5.49 | 16200 |
| 2023-06-20 | 35.82 | $5.44 | 700 |
| 2023-06-16 | 36.30 | $5.50 | 202 |
| 2023-06-15 | 36.21 | $5.49 | 6508 |
| 2023-06-14 | 36.17 | $5.56 | 8130 |
| 2023-06-13 | 34.99 | $5.58 | 74942 |
| 2023-06-12 | 33.81 | $5.45 | 21887 |
| 2023-06-09 | 33.10 | $5.45 | 25000 |
| 2023-06-08 | 32.35 | $5.45 | 28706 |
| 2023-06-07 | 31.56 | $5.41 | 30800 |
| 2023-06-06 | 30.82 | $5.42 | 87100 |
| 2023-06-05 | 30.13 | $5.38 | 300 |
| 2023-06-02 | 29.64 | $5.32 | — |
| 2023-06-01 | 29.44 | $5.32 | 502 |
| 2023-05-31 | 29.23 | $5.28 | — |
| 2023-05-30 | 29.23 | $5.28 | — |
| 2023-05-26 | 29.24 | $5.28 | — |
| 2023-05-25 | 29.24 | $5.28 | 100 |
| 2023-05-24 | 29.25 | $5.28 | 105 |
| 2023-05-23 | 29.26 | $5.33 | 2900 |
| 2023-05-22 | 28.81 | $5.37 | — |
| 2023-05-19 | 27.96 | $5.37 | 105 |
| 2023-05-18 | 27.06 | $5.37 | 505 |
| 2023-05-17 | 26.12 | $5.39 | 9701 |
| 2023-05-16 | 25.13 | $5.39 | 1200 |
| 2023-05-15 | 23.46 | $5.36 | — |
| 2023-05-12 | 21.78 | $5.36 | — |
| 2023-05-11 | 20.02 | $5.36 | — |
| 2023-05-10 | 18.16 | $5.36 | 1201 |
| 2023-05-09 | 16.20 | $5.07 | 625 |
| 2023-05-08 | 15.01 | $5.05 | 33226 |
| 2023-05-05 | 13.76 | $5.06 | 83200 |
| 2023-05-04 | 12.60 | $4.76 | — |
| 2023-05-03 | 13.17 | $4.76 | 301 |
| 2023-05-02 | 13.76 | $4.71 | 5010 |
| 2023-05-01 | 14.14 | $4.75 | — |
| 2023-04-28 | 14.88 | $4.75 | 1100 |
| 2023-04-27 | 15.66 | $4.77 | 513 |
| 2023-04-26 | 16.32 | $4.77 | 333 |
| 2023-04-25 | 17.01 | $4.81 | — |
| 2023-04-24 | 17.39 | $4.81 | 1500 |
| 2023-04-21 | 17.79 | $4.82 | — |
| 2023-04-20 | 18.14 | $4.82 | — |
| 2023-04-19 | 18.50 | $4.82 | — |
| 2023-04-18 | 18.87 | $4.82 | 420 |
| 2023-04-17 | 19.27 | $4.86 | 1125 |
| 2023-04-14 | 19.92 | $4.88 | 500 |
| 2023-04-13 | 20.40 | $4.77 | — |
| 2023-04-12 | 21.37 | $4.77 | — |
| 2023-04-11 | 22.38 | $4.77 | — |
| 2023-04-10 | 23.45 | $4.77 | 2120 |
| 2023-04-06 | 24.58 | $4.80 | 7300 |
| 2023-04-05 | 25.75 | $4.75 | 900 |
| 2023-04-04 | 26.88 | $4.81 | 100 |
| 2023-04-03 | 27.63 | $4.79 | 1100 |
| 2023-03-31 | 28.53 | $4.67 | 2700 |
| 2023-03-30 | 29.81 | $4.65 | 600 |
| 2023-03-29 | 31.02 | $4.55 | — |
| 2023-03-28 | 31.47 | $4.55 | — |
| 2023-03-27 | 31.95 | $4.55 | 100 |
| 2023-03-24 | 32.46 | $4.41 | — |
| 2023-03-23 | 31.64 | $4.41 | 1200 |
| 2023-03-22 | 30.77 | $4.50 | 320 |
| 2023-03-21 | 30.15 | $4.53 | 100 |
| 2023-03-20 | 29.73 | $4.46 | 1300 |
| 2023-03-17 | 28.45 | $4.46 | 303 |
| 2023-03-16 | 27.12 | $4.53 | 2040 |
| 2023-03-15 | 25.71 | $4.49 | 3230 |
| 2023-03-14 | 24.37 | $4.66 | 1000 |
| 2023-03-13 | 23.76 | $4.63 | 100 |
| 2023-03-10 | 22.72 | $4.65 | 800 |
| 2023-03-09 | 21.74 | $4.65 | 2200 |
| 2023-03-08 | 20.70 | $4.72 | — |
| 2023-03-07 | 20.01 | $4.72 | 1611 |
| 2023-03-06 | 19.27 | $4.73 | 444 |
| 2023-03-03 | 18.00 | $4.74 | — |
| 2023-03-02 | 16.72 | $4.74 | 2921 |
| 2023-03-01 | 15.37 | $4.75 | 305 |
| 2023-02-28 | 14.04 | $4.83 | 26000 |
| 2023-02-27 | 13.07 | $4.83 | 500 |
| 2023-02-24 | 12.05 | $4.86 | 620 |
| 2023-02-23 | 10.98 | $4.88 | 735 |
| 2023-02-22 | 10.34 | $5.03 | — |
| 2023-02-21 | 10.84 | $5.03 | 700 |
| 2023-02-17 | 11.37 | $5.03 | 200 |
| 2023-02-16 | 11.92 | $4.96 | 335 |
| 2023-02-15 | 11.96 | $4.99 | — |
| 2023-02-14 | 12.29 | $4.99 | 200 |
| 2023-02-13 | 12.63 | $4.96 | — |
| 2023-02-10 | 12.66 | $4.96 | 200 |
| 2023-02-09 | 12.70 | $5.00 | — |
| 2023-02-08 | 13.09 | $5.00 | — |
| 2023-02-07 | 13.50 | $5.00 | — |
| 2023-02-06 | 13.93 | $5.00 | 100 |
| 2023-02-03 | 14.38 | $5.02 | 200 |
| 2023-02-02 | 15.01 | $4.96 | — |
| 2023-02-01 | 15.15 | $4.96 | 200 |
| 2023-01-31 | 15.29 | $5.00 | 102705 |
| 2023-01-30 | 15.73 | $5.00 | — |
| 2023-01-27 | 16.19 | $5.00 | 3400 |
| 2023-01-26 | 16.68 | $4.95 | 1500 |
| 2023-01-25 | 16.78 | $4.90 | 1210 |
| 2023-01-24 | 16.45 | $4.92 | — |
| 2023-01-23 | 16.21 | $4.92 | 700 |
| 2023-01-20 | 15.95 | $4.92 | 1500 |
| 2023-01-19 | 16.62 | $4.95 | — |
| 2023-01-18 | 17.42 | $4.95 | 1203 |
| 2023-01-17 | 18.27 | $5.06 | 1012 |
| 2023-01-13 | 18.15 | $5.00 | 4200 |
| 2023-01-12 | 18.48 | $5.03 | 2000 |
| 2023-01-11 | 18.50 | $4.90 | 9000 |
| 2023-01-10 | 19.30 | $4.88 | 200 |
| 2023-01-09 | 19.79 | $4.86 | — |
| 2023-01-06 | 20.05 | $4.86 | 1700 |
| 2023-01-05 | 20.32 | $4.81 | — |
| 2023-01-04 | 19.95 | $4.81 | 1600 |
| 2023-01-03 | 19.56 | $4.82 | — |
| 2022-12-30 | 19.22 | $4.82 | — |
| 2022-12-29 | 18.87 | $4.82 | — |
| 2022-12-28 | 18.50 | $4.85 | 348 |
| 2022-12-27 | 18.11 | $4.84 | — |
| 2022-12-23 | 17.84 | $4.84 | 200 |
| 2022-12-22 | 17.54 | $4.82 | — |
| 2022-12-21 | 17.03 | $4.82 | — |
| 2022-12-20 | 16.49 | $4.82 | 4001 |
| 2022-12-19 | 15.93 | $4.83 | — |
| 2022-12-16 | 15.49 | $4.83 | 2219 |
| 2022-12-15 | 15.03 | $4.85 | 1000 |
| 2022-12-14 | 14.65 | $4.94 | — |
| 2022-12-13 | 14.76 | $4.94 | 6010 |
| 2022-12-12 | 14.87 | $4.90 | — |
| 2022-12-09 | 14.60 | $4.90 | 14804 |
| 2022-12-08 | 14.31 | $4.91 | 1000 |
| 2022-12-07 | 14.06 | $5.05 | — |
| 2022-12-06 | 14.62 | $5.05 | — |
| 2022-12-05 | 15.21 | $5.05 | — |
| 2022-12-02 | 15.82 | $5.05 | — |
| 2022-12-01 | 16.47 | $5.05 | 500 |
| 2022-11-30 | 17.16 | $5.01 | 200 |
| 2022-11-29 | 17.64 | $5.00 | — |
| 2022-11-28 | 18.08 | $5.00 | 600 |
| 2022-11-25 | 18.54 | $5.07 | 1100 |
| 2022-11-23 | 19.33 | $5.02 | 200 |
| 2022-11-22 | 19.81 | $4.99 | 300 |
| 2022-11-21 | 20.15 | $4.93 | 100 |
| 2022-11-18 | 20.14 | $4.93 | 1100 |
| 2022-11-17 | 20.12 | $4.99 | 1200 |
| 2022-11-16 | 20.40 | $5.07 | 4200 |
| 2022-11-15 | 21.20 | $5.11 | 200 |
| 2022-11-14 | 22.25 | $5.41 | — |
| 2022-11-11 | 21.32 | $5.41 | 100 |
| 2022-11-10 | 20.34 | $5.42 | 1837 |
| 2022-11-09 | 19.30 | $5.25 | 106 |
| 2022-11-08 | 19.14 | $5.29 | 6300 |
| 2022-11-07 | 18.96 | $5.19 | 1800 |
| 2022-11-04 | 19.37 | $5.12 | 1000 |
| 2022-11-03 | 20.34 | $5.15 | — |
| 2022-11-02 | 21.19 | $5.15 | 300 |
| 2022-11-01 | 22.08 | $5.15 | — |
| 2022-10-31 | 23.02 | $5.15 | 100 |
| 2022-10-28 | 24.00 | $5.15 | 600 |
| 2022-10-27 | 25.04 | $5.16 | — |
| 2022-10-26 | 26.06 | $5.16 | 2026 |
| 2022-10-25 | 27.14 | $5.13 | 200 |
| 2022-10-24 | 28.54 | $5.09 | — |
| 2022-10-21 | 29.75 | $5.09 | 400 |
| 2022-10-20 | 31.02 | $5.14 | — |
| 2022-10-19 | 32.64 | $5.14 | — |
| 2022-10-18 | 34.35 | $5.14 | 200 |
| 2022-10-17 | 36.14 | $4.92 | — |
| 2022-10-14 | 36.46 | $4.92 | 400 |
| 2022-10-13 | 36.78 | $4.87 | — |
| 2022-10-12 | 36.67 | $4.87 | 200 |
| 2022-10-11 | 36.56 | $4.91 | — |
| 2022-10-10 | 36.60 | $4.91 | — |
| 2022-10-07 | 36.64 | $4.91 | — |
| 2022-10-06 | 36.69 | $4.91 | 616 |
| 2022-10-05 | 36.74 | $4.91 | 5401 |
| 2022-10-04 | 36.79 | $5.01 | 11400 |
| 2022-10-03 | 37.21 | $4.85 | — |
| 2022-09-30 | 35.66 | $4.85 | — |
| 2022-09-29 | 34.04 | $4.85 | — |
| 2022-09-28 | 32.33 | $4.85 | — |
| 2022-09-27 | 30.52 | $4.85 | — |
| 2022-09-26 | 28.63 | $4.85 | 3100 |
| 2022-09-23 | 26.63 | $5.00 | 4200 |
| 2022-09-22 | 24.86 | $5.17 | 1010 |
| 2022-09-21 | 23.47 | $5.30 | 2100 |
| 2022-09-20 | 22.44 | $5.24 | 400 |
| 2022-09-19 | 20.89 | $5.30 | 20100 |
| 2022-09-16 | 19.51 | $5.34 | 1329 |
| 2022-09-15 | 18.05 | $5.55 | — |
| 2022-09-14 | 18.04 | $5.55 | — |
| 2022-09-13 | 18.03 | $5.55 | — |
| 2022-09-12 | 18.02 | $5.55 | 6403 |
| 2022-09-09 | 18.01 | $5.58 | — |
| 2022-09-08 | 18.42 | $5.58 | — |
| 2022-09-07 | 18.86 | $5.58 | — |
| 2022-09-06 | 19.31 | $5.58 | — |
| 2022-09-02 | 19.80 | $5.58 | — |
| 2022-09-01 | 20.30 | $5.58 | — |
| 2022-08-31 | 20.84 | $5.58 | — |
| 2022-08-30 | 21.40 | $5.58 | — |
| 2022-08-29 | 21.99 | $5.58 | — |
| 2022-08-26 | 22.61 | $5.58 | — |
| 2022-08-25 | 23.27 | $5.58 | — |
| 2022-08-24 | 23.96 | $5.58 | 1000 |
| 2022-08-23 | 24.69 | $5.75 | — |
| 2022-08-22 | 25.48 | $5.75 | — |
| 2022-08-19 | 26.31 | $5.75 | — |
| 2022-08-18 | 27.18 | $5.75 | 400 |
| 2022-08-17 | 28.10 | $5.82 | — |
| 2022-08-16 | 28.61 | $5.82 | 404 |
| 2022-08-15 | 29.14 | $5.81 | 1000 |
| 2022-08-12 | 29.75 | $5.83 | 100 |
| 2022-08-11 | 30.26 | $5.83 | 600 |
| 2022-08-10 | 30.80 | $5.95 | — |
| 2022-08-09 | 30.60 | $5.95 | — |
| 2022-08-08 | 30.38 | $5.95 | 1200 |
| 2022-08-05 | 30.15 | $5.91 | 100 |
| 2022-08-04 | 30.07 | $5.84 | — |
| 2022-08-03 | 30.21 | $5.84 | 200 |
| 2022-08-02 | 30.37 | $5.83 | 3700 |
| 2022-08-01 | 30.56 | $5.63 | 3000 |
| 2022-07-29 | 31.03 | $5.86 | 3500 |
| 2022-07-28 | 30.12 | $5.82 | 200 |
| 2022-07-27 | 29.28 | $5.80 | — |
| 2022-07-26 | 28.44 | $5.80 | 2716 |
| 2022-07-25 | 27.56 | $5.76 | 700 |
| 2022-07-22 | 26.73 | $5.57 | — |
| 2022-07-21 | 26.44 | $5.57 | — |
| 2022-07-20 | 26.12 | $5.57 | 18000 |
| 2022-07-19 | 25.79 | $5.58 | 215 |
| 2022-07-18 | 25.26 | $5.50 | 2007 |
| 2022-07-15 | 24.91 | $5.36 | — |
| 2022-07-14 | 25.06 | $5.36 | 300 |
| 2022-07-13 | 25.22 | $5.46 | 1017 |
| 2022-07-12 | 24.77 | $5.48 | 4900 |
| 2022-07-11 | 24.30 | $5.40 | — |
| 2022-07-08 | 24.06 | $5.40 | — |
| 2022-07-07 | 23.81 | $5.40 | — |
| 2022-07-06 | 23.55 | $5.40 | 100 |
| 2022-07-05 | 23.28 | $5.34 | 110 |
| 2022-07-01 | 23.16 | $5.18 | 2012 |
| 2022-06-30 | 23.05 | $5.42 | — |
| 2022-06-29 | 23.67 | $5.42 | — |
| 2022-06-28 | 24.32 | $5.42 | 1310 |
| 2022-06-27 | 25.00 | $5.35 | — |
| 2022-06-24 | 24.86 | $5.35 | 200 |
| 2022-06-23 | 24.72 | $5.41 | — |
| 2022-06-22 | 24.79 | $5.41 | — |
| 2022-06-21 | 24.87 | $5.41 | 301 |
| 2022-06-17 | 24.95 | $5.21 | 2640 |
| 2022-06-16 | 23.77 | $5.31 | 1239 |
| 2022-06-15 | 22.82 | $5.43 | 1100 |
| 2022-06-14 | 22.26 | $5.67 | 1400 |
| 2022-06-13 | 22.95 | $5.67 | — |
| 2022-06-10 | 23.68 | $5.67 | — |
| 2022-06-09 | 24.45 | $5.67 | — |
| 2022-06-08 | 25.26 | $5.67 | — |
| 2022-06-07 | 26.11 | $5.67 | — |
| 2022-06-06 | 27.01 | $5.67 | 100 |
| 2022-06-03 | 27.95 | $5.64 | — |
| 2022-06-02 | 28.75 | $5.64 | — |
| 2022-06-01 | 29.59 | $5.64 | 100 |
| 2022-05-31 | 30.48 | $5.70 | 1300 |
| 2022-05-27 | 31.51 | $5.56 | — |
| 2022-05-26 | 31.73 | $5.56 | — |
| 2022-05-25 | 31.95 | $5.56 | 400 |
| 2022-05-24 | 32.20 | $5.50 | 700 |
| 2022-05-23 | 32.45 | $5.50 | 2100 |
| 2022-05-20 | 32.22 | $5.50 | 500 |
| 2022-05-19 | 31.99 | $5.52 | — |
| 2022-05-18 | 31.79 | $5.52 | — |
| 2022-05-17 | 31.59 | $5.52 | 13800 |
| 2022-05-16 | 31.37 | $5.40 | 1000 |
| 2022-05-13 | 30.88 | $5.57 | 1000 |
| 2022-05-12 | 31.04 | $5.27 | 2230 |
| 2022-05-11 | 29.27 | $5.34 | 1139 |
| 2022-05-10 | 27.56 | $5.40 | — |
| 2022-05-09 | 25.89 | $5.40 | 1530 |
| 2022-05-06 | 24.13 | $5.54 | 2745 |
| 2022-05-05 | 22.53 | $5.53 | — |
| 2022-05-04 | 20.94 | $5.53 | — |
| 2022-05-03 | 19.26 | $5.53 | 1000 |
| 2022-05-02 | 17.49 | $5.56 | 4135 |
| 2022-04-29 | 15.70 | $5.68 | 300 |
| 2022-04-28 | 14.13 | $5.80 | 100 |
| 2022-04-27 | 12.85 | $5.83 | 200 |
| 2022-04-26 | 11.62 | $6.09 | 1050 |
| 2022-04-25 | 11.54 | $6.09 | 1525 |
| 2022-04-22 | 11.47 | $6.09 | 1201 |
| 2022-04-21 | 11.38 | $6.25 | 1762 |
| 2022-04-20 | 11.58 | $6.25 | 1881 |
| 2022-04-19 | 11.78 | $6.25 | 3203 |
| 2022-04-18 | 11.99 | $6.27 | 2000 |
| 2022-04-14 | 11.83 | $6.33 | 2025 |
| 2022-04-13 | 11.65 | $6.23 | — |
| 2022-04-12 | 12.10 | $6.23 | 200 |
| 2022-04-11 | 12.57 | $6.24 | 221 |
| 2022-04-08 | 13.00 | $6.26 | 2000 |
| 2022-04-07 | 13.31 | $6.33 | — |
| 2022-04-06 | 13.12 | $6.33 | 700 |
| 2022-04-05 | 12.92 | $6.32 | 1400 |
| 2022-04-04 | 12.72 | $6.18 | 1300 |
| 2022-04-01 | 13.11 | $6.21 | 1024 |
| 2022-03-31 | 13.32 | $6.29 | 2200 |
| 2022-03-30 | 12.93 | $6.26 | — |
| 2022-03-29 | 12.69 | $6.26 | — |
| 2022-03-28 | 12.43 | $6.26 | — |
| 2022-03-25 | 12.16 | $6.26 | 200 |
| 2022-03-24 | 11.88 | $6.21 | — |
| 2022-03-23 | 11.82 | $6.21 | — |
| 2022-03-22 | 11.76 | $6.21 | — |
| 2022-03-21 | 11.69 | $6.21 | — |
| 2022-03-18 | 11.63 | $6.21 | — |
| 2022-03-17 | 11.56 | $6.21 | 200 |
| 2022-03-16 | 11.48 | $6.13 | 706 |
| 2022-03-15 | 11.72 | $6.08 | 1121 |
| 2022-03-14 | 12.19 | $6.07 | 120 |
| 2022-03-11 | 12.64 | $6.10 | 801 |
| 2022-03-10 | 12.98 | $5.86 | — |
| 2022-03-09 | 12.87 | $5.86 | — |
| 2022-03-08 | 12.76 | $5.86 | 6100 |
| 2022-03-07 | 12.63 | $5.98 | 301 |
| 2022-03-04 | 12.99 | $6.09 | — |
| 2022-03-03 | 13.47 | $6.09 | 10100 |
| 2022-03-02 | 13.98 | $6.14 | 301 |
| 2022-03-01 | 13.66 | $5.99 | — |
| 2022-02-28 | 14.00 | $5.99 | 600 |
| 2022-02-25 | 14.36 | $6.01 | 220 |
| 2022-02-24 | 14.63 | $5.88 | 600 |
| 2022-02-23 | 15.22 | $5.94 | — |
| 2022-02-22 | 15.87 | $5.94 | 200 |
| 2022-02-18 | 16.56 | $5.94 | 400 |
| 2022-02-17 | 17.28 | $6.06 | 400 |
| 2022-02-16 | 17.28 | $5.99 | 323 |
| 2022-02-15 | 17.43 | $6.06 | 1021 |
| 2022-02-14 | 17.13 | $6.02 | 500 |
| 2022-02-11 | 16.82 | $6.11 | 622 |
| 2022-02-10 | 15.87 | $6.10 | 800 |
| 2022-02-09 | 14.91 | $6.07 | 820 |
| 2022-02-08 | 13.97 | $5.96 | 400 |
| 2022-02-07 | 13.38 | $5.98 | 1100 |
| 2022-02-04 | 12.76 | $5.79 | — |
| 2022-02-03 | 12.96 | $5.79 | 501 |
| 2022-02-02 | 13.17 | $5.68 | — |
| 2022-02-01 | 13.72 | $5.68 | — |
| 2022-01-31 | 14.30 | $5.66 | 5800 |
| 2022-01-28 | 14.80 | $5.52 | 9321 |
| 2022-01-27 | 14.40 | $5.57 | 5600 |
| 2022-01-26 | 14.23 | $5.58 | 2110 |
| 2022-01-25 | 14.04 | $5.57 | — |
| 2022-01-24 | 13.78 | $5.57 | 6901 |
| 2022-01-21 | 13.51 | $5.72 | 620 |
| 2022-01-20 | 14.14 | $5.78 | — |
| 2022-01-19 | 14.45 | $5.78 | 238 |
| 2022-01-18 | 14.77 | $5.71 | 745 |
| 2022-01-14 | 15.40 | $5.77 | — |
| 2022-01-13 | 15.60 | $5.77 | 304 |
| 2022-01-12 | 15.80 | $5.79 | 600 |
| 2022-01-11 | 15.89 | $5.77 | 1400 |
| 2022-01-10 | 16.13 | $5.72 | 310 |
| 2022-01-07 | 16.64 | $5.69 | — |
| 2022-01-06 | 17.34 | $5.69 | 3000 |
| 2022-01-05 | 18.08 | $5.81 | 1300 |
| 2022-01-04 | 18.13 | $5.82 | 22100 |
| 2022-01-03 | 18.17 | $5.75 | — |
| 2021-12-31 | 18.61 | $5.75 | 2700 |
| 2021-12-30 | 19.06 | $5.72 | 3826 |
| 2021-12-29 | 19.64 | $5.61 | 3500 |
| 2021-12-28 | 20.46 | $5.58 | — |
| 2021-12-27 | 21.15 | $5.58 | — |
| 2021-12-23 | 21.88 | $5.58 | — |
| 2021-12-22 | 22.65 | $5.58 | 1700 |
| 2021-12-21 | 23.45 | $5.45 | 100 |
| 2021-12-20 | 23.57 | $5.40 | 200 |
| 2021-12-17 | 23.39 | $5.45 | 6900 |
| 2021-12-16 | 23.26 | $5.49 | 600 |
| 2021-12-15 | 23.40 | $5.45 | 2700 |
| 2021-12-14 | 23.11 | $5.51 | — |
| 2021-12-13 | 23.27 | $5.51 | 9300 |
| 2021-12-10 | 23.44 | $5.57 | — |
| 2021-12-09 | 24.11 | $5.57 | 847 |
| 2021-12-08 | 24.81 | $5.42 | — |
| 2021-12-07 | 24.58 | $5.42 | — |
| 2021-12-06 | 24.33 | $5.42 | 1402 |
| 2021-12-03 | 24.08 | $5.28 | 200 |
| 2021-12-02 | 22.76 | $5.29 | 400 |
| 2021-12-01 | 21.37 | $5.18 | 300 |
| 2021-11-30 | 19.66 | $5.25 | 100 |
| 2021-11-29 | 18.04 | $5.35 | 14300 |
| 2021-11-26 | 16.63 | $5.47 | 300 |
| 2021-11-24 | 15.56 | $5.51 | 1400 |
| 2021-11-23 | 14.55 | $5.50 | 602 |
| 2021-11-22 | 13.40 | $5.50 | 100 |
| 2021-11-19 | 12.20 | $5.60 | 4446 |
| 2021-11-18 | 11.31 | $5.71 | 400 |
| 2021-11-17 | 10.83 | $5.75 | 300 |
| 2021-11-16 | 10.58 | $5.83 | 213 |
| 2021-11-15 | 10.78 | $5.79 | 401 |
| 2021-11-12 | 10.69 | $5.82 | 1000 |
| 2021-11-11 | 10.66 | $5.88 | — |
| 2021-11-10 | 11.11 | $5.88 | 6500 |
| 2021-11-09 | 11.58 | $5.83 | — |
| 2021-11-08 | 11.75 | $5.83 | 2218 |
| 2021-11-05 | 11.92 | $5.91 | 300 |
| 2021-11-04 | 12.52 | $5.89 | — |
| 2021-11-03 | 13.08 | $5.89 | 300 |
| 2021-11-02 | 13.67 | $5.91 | 1611 |
| 2021-11-01 | 14.38 | $5.94 | 1938 |
| 2021-10-29 | 15.12 | $5.84 | 5100 |
| 2021-10-28 | 15.42 | $5.82 | 10115 |
| 2021-10-27 | 15.67 | $5.83 | — |
| 2021-10-26 | 15.94 | $5.83 | — |
| 2021-10-25 | 16.22 | $5.83 | — |
| 2021-10-22 | 16.51 | $5.83 | — |
| 2021-10-21 | 16.82 | $5.83 | 3300 |
| 2021-10-20 | 17.15 | $5.89 | 300 |
| 2021-10-19 | 17.72 | $5.81 | 202 |
| 2021-10-18 | 17.96 | $5.79 | 500 |
| 2021-10-15 | 18.21 | $5.80 | 5200 |
| 2021-10-14 | 18.50 | $5.89 | 2400 |
| 2021-10-13 | 19.13 | $5.84 | 100 |
| 2021-10-12 | 19.49 | $5.76 | 2504 |
| 2021-10-11 | 19.51 | $5.73 | 1745 |
| 2021-10-08 | 19.39 | $5.75 | 100 |
| 2021-10-07 | 19.45 | $5.72 | 6700 |
| 2021-10-06 | 19.47 | $5.68 | 4603 |
| 2021-10-05 | 19.28 | $5.76 | 4300 |
| 2021-10-04 | 19.36 | $5.68 | 3816 |
| 2021-10-01 | 19.09 | $5.75 | 84100 |
| 2021-09-30 | 18.77 | $5.80 | 1801 |
| 2021-09-29 | 18.81 | $5.85 | 1100 |
| 2021-09-28 | 19.00 | $5.93 | 23700 |
| 2021-09-27 | 19.36 | $6.09 | 3000 |
| 2021-09-24 | 20.29 | $6.11 | 712 |
| 2021-09-23 | 21.27 | $6.12 | 300 |
| 2021-09-22 | 22.23 | $6.10 | 7200 |
| 2021-09-21 | 23.31 | $6.01 | 512 |
| 2021-09-20 | 24.32 | $6.01 | 911 |
| 2021-09-17 | 25.39 | $6.24 | — |
| 2021-09-16 | 26.15 | $6.24 | 200 |
| 2021-09-15 | 26.94 | $6.21 | — |
| 2021-09-14 | 27.87 | $6.21 | 2026 |
| 2021-09-13 | 28.85 | $6.25 | 1200 |
| 2021-09-10 | 29.67 | $6.29 | 136 |
| 2021-09-09 | 30.40 | $6.23 | 1200 |
| 2021-09-08 | 31.30 | $6.22 | 629 |
| 2021-09-07 | 32.24 | $6.40 | 3500 |
| 2021-09-03 | 32.67 | $6.44 | 2100 |
| 2021-09-02 | 33.02 | $6.44 | 5000 |
| 2021-09-01 | 33.36 | $6.46 | — |
| 2021-08-31 | 33.62 | $6.46 | 930 |
| 2021-08-30 | 33.89 | $6.43 | 610 |
| 2021-08-27 | 34.23 | $6.46 | 700 |
| 2021-08-26 | 34.50 | $6.45 | 100 |
| 2021-08-25 | 34.79 | $6.51 | 1100 |
| 2021-08-24 | 35.02 | $6.51 | 2700 |
| 2021-08-23 | 35.27 | $6.38 | 400 |
| 2021-08-20 | 35.70 | $6.23 | 900 |
| 2021-08-19 | 36.33 | $6.27 | 7800 |
| 2021-08-18 | 36.95 | $6.41 | 1201 |
| 2021-08-17 | 37.22 | $6.34 | 300 |
| 2021-08-16 | 37.58 | $6.34 | 848 |
| 2021-08-13 | 37.98 | $6.29 | — |
| 2021-08-12 | 38.47 | $6.29 | 2000 |
| 2021-08-11 | 38.98 | $6.39 | 1000 |
| 2021-08-10 | 39.34 | $6.40 | 1500 |
| 2021-08-09 | 39.72 | $6.38 | 600 |
| 2021-08-06 | 40.00 | $6.58 | 4224 |
| 2021-08-05 | 40.30 | $6.56 | 320 |
| 2021-08-04 | 40.00 | $6.52 | 3300 |
| 2021-08-03 | 39.70 | $6.57 | 1247 |
| 2021-08-02 | 39.33 | $6.77 | 2300 |
| 2021-07-30 | 38.55 | $6.61 | 1615 |
| 2021-07-29 | 37.81 | $6.67 | 2600 |
| 2021-07-28 | 36.87 | $6.63 | 1503 |
| 2021-07-27 | 35.94 | $6.67 | 4600 |
| 2021-07-26 | 34.95 | $6.68 | 300 |
| 2021-07-23 | 33.59 | $6.76 | 1339 |
| 2021-07-22 | 32.02 | $6.77 | 3500 |
| 2021-07-21 | 30.35 | $6.83 | 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