Is Honda Motor Co., Ltd. (HNDAF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Honda Motor Co., Ltd. (HNDAF) research center and poll results.
OTC : HNDAF
Honda Motor Co., Ltd. — Technical Indicators
$9.14 USD
$0 (0.0%)
- Volume
- 689
- Average Volume
- 103.84K
- Market Capitalization
- $39.48B
- P/E Ratio
- -14.47
- Dividend Yield
- 4.48%
- Price Target
- Year High
- $11.95
- Year Low
- $7.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.67
- Current Ratio
- $1.28
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.10
2026-07-21
Close Price
$9.14
Vol: 689
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.40
Average
9.71
Maximum
12.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.10 | $9.14 | 689 |
| 2026-07-20 | 9.07 | $9.14 | 689 |
| 2026-07-17 | 9.05 | $9.09 | 689 |
| 2026-07-16 | 9.03 | $9.09 | — |
| 2026-07-15 | 9.03 | $9.09 | 1500 |
| 2026-07-14 | 9.03 | $9.35 | 131 |
| 2026-07-13 | 9.01 | $9.29 | 450300 |
| 2026-07-10 | 8.98 | $9.29 | 600 |
| 2026-07-09 | 8.95 | $9.24 | 375100 |
| 2026-07-08 | 8.93 | $9.07 | 902700 |
| 2026-07-07 | 8.93 | $9.62 | 144 |
| 2026-07-06 | 8.91 | $9.75 | 800 |
| 2026-07-02 | 8.87 | $8.85 | 100 |
| 2026-07-01 | 8.87 | $8.85 | 100 |
| 2026-06-30 | 8.87 | $8.85 | 5000 |
| 2026-06-29 | 8.86 | $9.22 | 327 |
| 2026-06-26 | 8.85 | $8.79 | 100 |
| 2026-06-25 | 8.86 | $8.79 | 100 |
| 2026-06-24 | 8.86 | $8.79 | 2100 |
| 2026-06-23 | 8.87 | $8.70 | 800 |
| 2026-06-22 | 8.88 | $8.61 | 1.1M |
| 2026-06-18 | 8.89 | $8.72 | 410 |
| 2026-06-17 | 8.90 | $8.61 | 600116 |
| 2026-06-16 | 8.89 | $9.10 | 100 |
| 2026-06-15 | 8.85 | $9.10 | 5700 |
| 2026-06-12 | 8.84 | $8.86 | 18000 |
| 2026-06-11 | 8.82 | $8.83 | 2000 |
| 2026-06-10 | 8.79 | $8.55 | 103 |
| 2026-06-09 | 8.77 | $8.98 | 501 |
| 2026-06-08 | 8.74 | $9.02 | 13838 |
| 2026-06-05 | 8.70 | $9.24 | 2221 |
| 2026-06-04 | 8.64 | $8.91 | 615 |
| 2026-06-03 | 8.61 | $8.84 | 5000 |
| 2026-06-02 | 8.57 | $8.84 | 151026 |
| 2026-06-01 | 8.53 | $8.73 | 6516 |
| 2026-05-29 | 8.49 | $8.94 | 175 |
| 2026-05-28 | 8.44 | $8.94 | 175 |
| 2026-05-27 | 8.41 | $8.94 | 224 |
| 2026-05-26 | 8.38 | $8.84 | 2300 |
| 2026-05-22 | 8.37 | $9.03 | 30300 |
| 2026-05-21 | 8.32 | $8.72 | 2.2M |
| 2026-05-20 | 8.31 | $8.99 | 3900 |
| 2026-05-19 | 8.28 | $8.30 | 104101 |
| 2026-05-18 | 8.28 | $8.30 | 67721 |
| 2026-05-15 | 8.29 | $8.90 | 3700 |
| 2026-05-14 | 8.26 | $8.51 | 2200 |
| 2026-05-13 | 8.25 | $8.28 | 6109 |
| 2026-05-12 | 8.25 | $8.17 | 69800 |
| 2026-05-11 | 8.25 | $8.36 | 844 |
| 2026-05-08 | 8.24 | $8.31 | 1300 |
| 2026-05-07 | 8.24 | $8.04 | 33226 |
| 2026-05-06 | 8.25 | $8.20 | 5906 |
| 2026-05-05 | 8.25 | $8.00 | 1500 |
| 2026-05-04 | 8.25 | $8.00 | 1728 |
| 2026-05-01 | 8.25 | $7.99 | 343 |
| 2026-04-30 | 8.27 | $8.06 | 115700 |
| 2026-04-29 | 8.28 | $8.34 | 90 |
| 2026-04-28 | 8.26 | $8.34 | 947 |
| 2026-04-27 | 8.26 | $8.59 | 2320 |
| 2026-04-24 | 8.25 | $8.02 | 5900 |
| 2026-04-23 | 8.27 | $8.40 | 500 |
| 2026-04-22 | 8.27 | $8.42 | 2200 |
| 2026-04-21 | 8.28 | $8.40 | 43812 |
| 2026-04-20 | 8.29 | $8.44 | 1929 |
| 2026-04-17 | 8.28 | $8.41 | 1629 |
| 2026-04-16 | 8.29 | $8.20 | 5300 |
| 2026-04-15 | 8.30 | $8.34 | 2600 |
| 2026-04-14 | 8.31 | $8.15 | 20000 |
| 2026-04-13 | 8.35 | $8.22 | 800 |
| 2026-04-10 | 8.38 | $8.23 | 74600 |
| 2026-04-09 | 8.41 | $8.21 | 250 |
| 2026-04-08 | 8.49 | $8.21 | 21400 |
| 2026-04-07 | 8.56 | $7.98 | 3000 |
| 2026-04-06 | 8.60 | $8.13 | 9031 |
| 2026-04-02 | 8.65 | $8.25 | 210 |
| 2026-04-01 | 8.71 | $8.26 | 822 |
| 2026-03-31 | 8.79 | $7.95 | 15249 |
| 2026-03-30 | 8.86 | $8.38 | 1400 |
| 2026-03-27 | 8.94 | $8.33 | 200 |
| 2026-03-26 | 9.04 | $8.41 | 125 |
| 2026-03-25 | 9.13 | $8.40 | 566900 |
| 2026-03-24 | 9.22 | $8.63 | 125 |
| 2026-03-23 | 9.30 | $8.63 | 3441 |
| 2026-03-20 | 9.43 | $8.32 | 4000 |
| 2026-03-19 | 9.52 | $8.50 | 2000 |
| 2026-03-18 | 9.62 | $8.52 | 4921 |
| 2026-03-17 | 9.73 | $8.58 | 658300 |
| 2026-03-16 | 9.82 | $8.76 | 2.1M |
| 2026-03-13 | 9.91 | $8.82 | 1927 |
| 2026-03-12 | 10.00 | $8.87 | 181800 |
| 2026-03-11 | 10.09 | $9.78 | 300 |
| 2026-03-10 | 10.13 | $9.78 | 104700 |
| 2026-03-09 | 10.14 | $8.73 | 3029 |
| 2026-03-06 | 10.23 | $9.19 | 57300 |
| 2026-03-05 | 10.26 | $9.27 | 11731 |
| 2026-03-04 | 10.35 | $9.95 | 400 |
| 2026-03-03 | 10.37 | $9.40 | 4200 |
| 2026-03-02 | 10.42 | $10.01 | 500 |
| 2026-02-27 | 10.44 | $10.23 | 500 |
| 2026-02-26 | 10.44 | $10.23 | 812 |
| 2026-02-25 | 10.45 | $10.28 | 803 |
| 2026-02-24 | 10.45 | $10.24 | 600 |
| 2026-02-23 | 10.45 | $11.04 | 422 |
| 2026-02-20 | 10.42 | $10.15 | 1800 |
| 2026-02-19 | 10.44 | $10.64 | 78600 |
| 2026-02-18 | 10.44 | $10.55 | 706 |
| 2026-02-17 | 10.42 | $10.55 | 83400 |
| 2026-02-13 | 10.41 | $10.55 | 140 |
| 2026-02-12 | 10.42 | $10.61 | — |
| 2026-02-11 | 10.38 | $10.61 | — |
| 2026-02-10 | 10.35 | $10.61 | 700 |
| 2026-02-09 | 10.32 | $10.04 | 1600 |
| 2026-02-06 | 10.34 | $10.46 | 1007 |
| 2026-02-05 | 10.33 | $9.73 | 2700 |
| 2026-02-04 | 10.34 | $11.03 | 2700 |
| 2026-02-03 | 10.28 | $10.42 | 150 |
| 2026-02-02 | 10.26 | $10.42 | 1300 |
| 2026-01-30 | 10.23 | $10.42 | 1243 |
| 2026-01-29 | 10.21 | $10.29 | 150 |
| 2026-01-28 | 10.20 | $10.29 | 485141 |
| 2026-01-27 | 10.18 | $10.31 | 1000 |
| 2026-01-26 | 10.18 | $10.31 | 2118 |
| 2026-01-23 | 10.17 | $10.33 | 37805 |
| 2026-01-22 | 10.17 | $10.68 | 1339 |
| 2026-01-21 | 10.14 | $10.54 | 700 |
| 2026-01-20 | 10.13 | $10.10 | 15826 |
| 2026-01-16 | 10.13 | $10.36 | 1600 |
| 2026-01-15 | 10.14 | $10.90 | 170800 |
| 2026-01-14 | 10.12 | $9.81 | 24134 |
| 2026-01-13 | 10.15 | $10.00 | 200 |
| 2026-01-12 | 10.19 | $10.00 | 700 |
| 2026-01-09 | 10.19 | $10.31 | 3900 |
| 2026-01-08 | 10.17 | $10.31 | 5000 |
| 2026-01-07 | 10.15 | $9.91 | 400 |
| 2026-01-06 | 10.15 | $9.90 | 409 |
| 2026-01-05 | 10.16 | $9.96 | 400 |
| 2026-01-02 | 10.14 | $9.96 | 400 |
| 2025-12-31 | 10.15 | $10.00 | 1627 |
| 2025-12-30 | 10.15 | $9.94 | 310 |
| 2025-12-29 | 10.17 | $9.95 | 1700 |
| 2025-12-26 | 10.20 | $10.40 | 69418 |
| 2025-12-24 | 10.20 | $10.10 | 1700 |
| 2025-12-23 | 10.21 | $10.20 | 1026 |
| 2025-12-22 | 10.19 | $10.20 | 1034 |
| 2025-12-19 | 10.16 | $10.23 | 2131 |
| 2025-12-18 | 10.13 | $10.23 | 800 |
| 2025-12-17 | 10.10 | $10.47 | 160 |
| 2025-12-16 | 10.08 | $10.47 | 160 |
| 2025-12-15 | 10.05 | $10.47 | 34300 |
| 2025-12-12 | 10.05 | $10.75 | 42116 |
| 2025-12-11 | 10.03 | $9.98 | 20000 |
| 2025-12-10 | 10.06 | $9.92 | 430 |
| 2025-12-09 | 10.06 | $9.92 | 430 |
| 2025-12-08 | 10.06 | $9.92 | 1500 |
| 2025-12-05 | 10.04 | $10.05 | 1.0M |
| 2025-12-04 | 10.05 | $9.65 | 1200 |
| 2025-12-03 | 10.12 | $10.15 | 300 |
| 2025-12-02 | 10.15 | $9.90 | 630400 |
| 2025-12-01 | 10.17 | $10.46 | 900 |
| 2025-11-28 | 10.16 | $10.45 | — |
| 2025-11-26 | 10.21 | $10.45 | 12518 |
| 2025-11-25 | 10.25 | $10.42 | 736 |
| 2025-11-24 | 10.24 | $9.61 | 100 |
| 2025-11-21 | 10.28 | $9.61 | 108313 |
| 2025-11-20 | 10.31 | $9.67 | 244 |
| 2025-11-19 | 10.35 | $9.74 | 500 |
| 2025-11-18 | 10.40 | $10.00 | 617144 |
| 2025-11-17 | 10.44 | $9.78 | 500 |
| 2025-11-14 | 10.47 | $10.50 | 2000 |
| 2025-11-13 | 10.48 | $10.50 | 2000 |
| 2025-11-12 | 10.48 | $10.50 | 2111 |
| 2025-11-11 | 10.47 | $9.87 | 438 |
| 2025-11-10 | 10.52 | $9.87 | 375413 |
| 2025-11-07 | 10.53 | $9.64 | 800 |
| 2025-11-06 | 10.56 | $10.26 | 600400 |
| 2025-11-05 | 10.55 | $10.93 | 350 |
| 2025-11-04 | 10.52 | $10.93 | 79049 |
| 2025-11-03 | 10.50 | $10.26 | 960600 |
| 2025-10-31 | 10.52 | $10.30 | 426 |
| 2025-10-30 | 10.53 | $11.35 | 3400 |
| 2025-10-29 | 10.50 | $11.35 | 424200 |
| 2025-10-28 | 10.46 | $10.20 | 1.2M |
| 2025-10-27 | 10.46 | $10.26 | 425500 |
| 2025-10-24 | 10.49 | $10.20 | 300600 |
| 2025-10-23 | 10.53 | $10.62 | — |
| 2025-10-22 | 10.57 | $10.62 | 168545 |
| 2025-10-21 | 10.56 | $10.76 | 721 |
| 2025-10-20 | 10.54 | $10.50 | 300 |
| 2025-10-17 | 10.57 | $10.73 | 200 |
| 2025-10-16 | 10.58 | $10.38 | 105 |
| 2025-10-15 | 10.61 | $10.38 | 300809 |
| 2025-10-14 | 10.64 | $10.76 | 1105 |
| 2025-10-13 | 10.66 | $10.16 | — |
| 2025-10-10 | 10.71 | $10.16 | — |
| 2025-10-09 | 10.71 | $10.16 | 1500 |
| 2025-10-08 | 10.75 | $10.28 | 300 |
| 2025-10-07 | 10.78 | $10.60 | 8 |
| 2025-10-06 | 10.79 | $10.60 | — |
| 2025-10-03 | 10.81 | $10.60 | — |
| 2025-10-02 | 10.84 | $10.60 | 900 |
| 2025-10-01 | 10.87 | $10.61 | 611004 |
| 2025-09-30 | 10.85 | $10.25 | 396500 |
| 2025-09-29 | 10.84 | $10.77 | 173640 |
| 2025-09-26 | 10.85 | $11.10 | 2000 |
| 2025-09-25 | 10.84 | $11.36 | 402 |
| 2025-09-24 | 10.81 | $10.43 | — |
| 2025-09-23 | 10.87 | $10.43 | 144728 |
| 2025-09-22 | 10.92 | $11.00 | 444 |
| 2025-09-19 | 10.94 | $11.00 | — |
| 2025-09-18 | 10.93 | $11.00 | — |
| 2025-09-17 | 10.92 | $11.00 | — |
| 2025-09-16 | 10.89 | $11.00 | 1900 |
| 2025-09-15 | 10.90 | $11.20 | 625 |
| 2025-09-12 | 10.91 | $10.21 | 3320 |
| 2025-09-11 | 10.93 | $10.90 | — |
| 2025-09-10 | 10.93 | $10.90 | — |
| 2025-09-09 | 10.93 | $10.90 | 200 |
| 2025-09-08 | 10.89 | $10.91 | 5232 |
| 2025-09-05 | 10.87 | $11.25 | — |
| 2025-09-04 | 10.83 | $11.25 | 601 |
| 2025-09-03 | 10.81 | $10.09 | — |
| 2025-09-02 | 10.82 | $10.09 | 106 |
| 2025-08-29 | 10.83 | $10.90 | — |
| 2025-08-28 | 10.79 | $10.90 | — |
| 2025-08-27 | 10.75 | $10.90 | 1301 |
| 2025-08-26 | 10.71 | $11.50 | — |
| 2025-08-25 | 10.68 | $11.50 | 1600 |
| 2025-08-22 | 10.66 | $11.42 | 4614 |
| 2025-08-21 | 10.61 | $10.82 | — |
| 2025-08-20 | 10.63 | $10.82 | 900 |
| 2025-08-19 | 10.66 | $10.41 | 344 |
| 2025-08-18 | 10.61 | $11.04 | 600 |
| 2025-08-15 | 10.56 | $11.41 | 400 |
| 2025-08-14 | 10.51 | $10.59 | 737 |
| 2025-08-13 | 10.46 | $10.90 | — |
| 2025-08-12 | 10.41 | $10.90 | 1000 |
| 2025-08-11 | 10.38 | $10.25 | 300 |
| 2025-08-08 | 10.38 | $10.50 | — |
| 2025-08-07 | 10.34 | $10.50 | 2313 |
| 2025-08-06 | 10.29 | $10.78 | 1900 |
| 2025-08-05 | 10.22 | $10.25 | 123 |
| 2025-08-04 | 10.21 | $10.25 | — |
| 2025-08-01 | 10.18 | $10.25 | 2612 |
| 2025-07-31 | 10.17 | $10.09 | 30138 |
| 2025-07-30 | 10.15 | $10.10 | 248 |
| 2025-07-29 | 10.13 | $10.90 | 225330 |
| 2025-07-28 | 10.10 | $11.00 | 659028 |
| 2025-07-25 | 10.05 | $10.43 | 150200 |
| 2025-07-24 | 10.03 | $11.30 | 436511 |
| 2025-07-23 | 9.94 | $11.26 | 233720 |
| 2025-07-22 | 9.86 | $9.50 | 1216 |
| 2025-07-21 | 9.87 | $10.12 | 611 |
| 2025-07-18 | 9.85 | $10.25 | 4016 |
| 2025-07-17 | 9.84 | $9.75 | 120300 |
| 2025-07-16 | 9.85 | $9.88 | 500 |
| 2025-07-15 | 9.85 | $10.25 | 2000 |
| 2025-07-14 | 9.82 | $10.16 | 1800 |
| 2025-07-11 | 9.79 | $9.68 | 200 |
| 2025-07-10 | 9.78 | $9.68 | 64901 |
| 2025-07-09 | 9.77 | $9.37 | 204 |
| 2025-07-08 | 9.77 | $9.93 | 500 |
| 2025-07-07 | 9.74 | $9.75 | 1331 |
| 2025-07-03 | 9.75 | $9.96 | 2003 |
| 2025-07-02 | 9.74 | $9.77 | 2307 |
| 2025-07-01 | 9.74 | $9.73 | 300 |
| 2025-06-30 | 9.75 | $10.13 | 31000 |
| 2025-06-27 | 9.75 | $10.07 | — |
| 2025-06-26 | 9.75 | $10.07 | 1200 |
| 2025-06-25 | 9.74 | $9.56 | — |
| 2025-06-24 | 9.76 | $9.56 | 1100 |
| 2025-06-23 | 9.77 | $9.79 | 332 |
| 2025-06-20 | 9.78 | $9.65 | 310 |
| 2025-06-18 | 9.79 | $10.10 | 3000 |
| 2025-06-17 | 9.77 | $9.85 | 1131 |
| 2025-06-16 | 9.75 | $9.86 | 1747 |
| 2025-06-13 | 9.74 | $9.65 | — |
| 2025-06-12 | 9.75 | $9.65 | 400 |
| 2025-06-11 | 9.77 | $9.43 | 256517 |
| 2025-06-10 | 9.79 | $9.43 | — |
| 2025-06-09 | 9.79 | $9.43 | — |
| 2025-06-06 | 9.79 | $9.43 | 301 |
| 2025-06-05 | 9.79 | $9.80 | — |
| 2025-06-04 | 9.81 | $9.80 | — |
| 2025-06-03 | 9.80 | $9.80 | 203 |
| 2025-06-02 | 9.82 | $10.03 | — |
| 2025-05-30 | 9.84 | $10.03 | — |
| 2025-05-29 | 9.84 | $10.03 | 1.0M |
| 2025-05-28 | 9.85 | $9.89 | 1241 |
| 2025-05-27 | 9.87 | $9.90 | — |
| 2025-05-23 | 9.88 | $9.90 | — |
| 2025-05-22 | 9.87 | $9.90 | — |
| 2025-05-21 | 9.85 | $9.90 | 600 |
| 2025-05-20 | 9.85 | $9.65 | 2000 |
| 2025-05-19 | 9.86 | $9.50 | 8823 |
| 2025-05-16 | 9.87 | $9.73 | — |
| 2025-05-15 | 9.85 | $9.73 | 1025 |
| 2025-05-14 | 9.83 | $9.99 | 1416 |
| 2025-05-13 | 9.79 | $9.86 | 232600 |
| 2025-05-12 | 9.74 | $9.43 | — |
| 2025-05-09 | 9.70 | $9.43 | — |
| 2025-05-08 | 9.65 | $9.43 | 112 |
| 2025-05-07 | 9.61 | $10.20 | 11100 |
| 2025-05-06 | 9.53 | $9.75 | 300 |
| 2025-05-05 | 9.46 | $10.13 | 233 |
| 2025-05-02 | 9.37 | $10.50 | 110 |
| 2025-05-01 | 9.29 | $10.01 | 700 |
| 2025-04-30 | 9.24 | $10.18 | — |
| 2025-04-29 | 9.18 | $10.18 | — |
| 2025-04-28 | 9.12 | $10.18 | 20026 |
| 2025-04-25 | 9.06 | $9.76 | 3700 |
| 2025-04-24 | 9.05 | $9.44 | 904 |
| 2025-04-23 | 9.05 | $10.00 | 1100 |
| 2025-04-22 | 9.01 | $9.75 | — |
| 2025-04-21 | 9.02 | $9.75 | 830 |
| 2025-04-17 | 9.05 | $9.34 | — |
| 2025-04-16 | 9.09 | $9.34 | 238 |
| 2025-04-15 | 9.13 | $9.04 | 216 |
| 2025-04-14 | 9.17 | $8.93 | 11319 |
| 2025-04-11 | 9.21 | $8.57 | — |
| 2025-04-10 | 9.27 | $8.57 | — |
| 2025-04-09 | 9.32 | $8.57 | 17700 |
| 2025-04-08 | 9.38 | $8.57 | 4100 |
| 2025-04-07 | 9.43 | $8.46 | 507 |
| 2025-04-04 | 9.50 | $8.29 | 846 |
| 2025-04-03 | 9.57 | $8.96 | 1223 |
| 2025-04-02 | 9.60 | $8.96 | — |
| 2025-04-01 | 9.65 | $8.96 | 198600 |
| 2025-03-31 | 9.65 | $8.92 | 138645 |
| 2025-03-28 | 9.67 | $9.07 | 8503 |
| 2025-03-27 | 9.68 | $9.52 | 1536 |
| 2025-03-26 | 9.67 | $9.36 | — |
| 2025-03-25 | 9.67 | $9.36 | 240422 |
| 2025-03-24 | 9.66 | $9.87 | 476932 |
| 2025-03-21 | 9.63 | $10.33 | 721800 |
| 2025-03-20 | 9.58 | $10.12 | 1.1M |
| 2025-03-19 | 9.53 | $10.10 | 1.6M |
| 2025-03-18 | 9.48 | $9.83 | 1.9M |
| 2025-03-17 | 9.48 | $9.83 | 200 |
| 2025-03-14 | 9.44 | $9.69 | 1.0M |
| 2025-03-13 | 9.42 | $9.70 | 207 |
| 2025-03-12 | 9.39 | $9.67 | 100214 |
| 2025-03-11 | 9.36 | $9.69 | 207300 |
| 2025-03-10 | 9.33 | $9.70 | 300 |
| 2025-03-07 | 9.32 | $9.70 | — |
| 2025-03-06 | 9.30 | $9.70 | 900 |
| 2025-03-05 | 9.29 | $9.80 | 2000 |
| 2025-03-04 | 9.25 | $9.05 | 372618 |
| 2025-03-03 | 9.25 | $9.26 | 644 |
| 2025-02-28 | 9.27 | $9.28 | 6200 |
| 2025-02-27 | 9.27 | $9.40 | 420200 |
| 2025-02-26 | 9.28 | $9.32 | 700 |
| 2025-02-25 | 9.29 | $9.20 | 1939 |
| 2025-02-24 | 9.31 | $9.25 | 200 |
| 2025-02-21 | 9.32 | $9.34 | 300 |
| 2025-02-20 | 9.33 | $9.10 | 942312 |
| 2025-02-19 | 9.35 | $9.10 | 1.6M |
| 2025-02-18 | 9.37 | $9.73 | 2916 |
| 2025-02-14 | 9.35 | $9.20 | — |
| 2025-02-13 | 9.36 | $9.20 | 3100 |
| 2025-02-12 | 9.38 | $9.15 | 9111 |
| 2025-02-11 | 9.39 | $9.04 | 135 |
| 2025-02-10 | 9.41 | $9.01 | 3500 |
| 2025-02-07 | 9.44 | $9.48 | 1219 |
| 2025-02-06 | 9.48 | $9.48 | 645 |
| 2025-02-05 | 9.54 | $9.34 | 1200 |
| 2025-02-04 | 9.57 | $9.09 | 3300 |
| 2025-02-03 | 9.59 | $9.05 | 3346 |
| 2025-01-31 | 9.61 | $9.55 | 645 |
| 2025-01-30 | 9.62 | $9.40 | 178300 |
| 2025-01-29 | 9.64 | $9.60 | 1048 |
| 2025-01-28 | 9.65 | $9.50 | — |
| 2025-01-27 | 9.64 | $9.50 | 2315 |
| 2025-01-24 | 9.63 | $9.47 | 442 |
| 2025-01-23 | 9.60 | $9.54 | 3100 |
| 2025-01-22 | 9.53 | $9.55 | 1631 |
| 2025-01-21 | 9.45 | $9.59 | 2041 |
| 2025-01-17 | 9.37 | $9.28 | 2200 |
| 2025-01-16 | 9.33 | $9.31 | 3200 |
| 2025-01-15 | 9.29 | $9.60 | 24726 |
| 2025-01-14 | 9.24 | $9.44 | 110 |
| 2025-01-13 | 9.20 | $9.49 | 509 |
| 2025-01-10 | 9.16 | $9.60 | 11715 |
| 2025-01-08 | 9.12 | $10.30 | 2007 |
| 2025-01-07 | 9.06 | $10.50 | 2500 |
| 2025-01-06 | 8.98 | $10.02 | 2600 |
| 2025-01-03 | 8.90 | $9.47 | 4931 |
| 2025-01-02 | 8.87 | $9.56 | 5627 |
| 2024-12-31 | 8.84 | $9.69 | 642 |
| 2024-12-30 | 8.79 | $9.87 | 205900 |
| 2024-12-27 | 8.73 | $9.64 | 127311 |
| 2024-12-26 | 8.67 | $9.45 | 137112 |
| 2024-12-24 | 8.64 | $9.14 | 157512 |
| 2024-12-23 | 8.62 | $8.95 | 1.1M |
| 2024-12-20 | 8.62 | $8.20 | 2242 |
| 2024-12-19 | 8.65 | $7.81 | 241942 |
| 2024-12-18 | 8.70 | $8.16 | 6400 |
| 2024-12-17 | 8.73 | $8.44 | 3926 |
| 2024-12-16 | 8.75 | $8.45 | 1500 |
| 2024-12-13 | 8.76 | $8.56 | 3300 |
| 2024-12-12 | 8.76 | $8.65 | 106800 |
| 2024-12-11 | 8.76 | $8.82 | 3200 |
| 2024-12-10 | 8.78 | $8.70 | 83211 |
| 2024-12-09 | 8.79 | $9.20 | 5100 |
| 2024-12-06 | 8.78 | $8.77 | 9717 |
| 2024-12-05 | 8.81 | $8.51 | 3400 |
| 2024-12-04 | 8.85 | $8.86 | 605800 |
| 2024-12-03 | 8.92 | $8.95 | 2324 |
| 2024-12-02 | 8.99 | $8.68 | 1035 |
| 2024-11-29 | 9.06 | $8.59 | 8211 |
| 2024-11-27 | 9.12 | $8.60 | 1600 |
| 2024-11-26 | 9.17 | $8.66 | 211900 |
| 2024-11-25 | 9.29 | $8.80 | 24900 |
| 2024-11-22 | 9.41 | $9.00 | 203 |
| 2024-11-21 | 9.47 | $8.75 | — |
| 2024-11-20 | 9.55 | $8.75 | 21810 |
| 2024-11-19 | 9.63 | $8.91 | 27646 |
| 2024-11-18 | 9.69 | $8.82 | 123 |
| 2024-11-15 | 9.76 | $8.60 | — |
| 2024-11-14 | 9.84 | $8.60 | 1100 |
| 2024-11-13 | 9.93 | $8.65 | 118329 |
| 2024-11-12 | 10.01 | $9.20 | 826 |
| 2024-11-11 | 10.10 | $8.86 | 3600 |
| 2024-11-08 | 10.21 | $9.03 | 1003 |
| 2024-11-07 | 10.30 | $9.31 | 200 |
| 2024-11-06 | 10.38 | $9.40 | 2.3M |
| 2024-11-05 | 10.46 | $10.25 | — |
| 2024-11-04 | 10.48 | $10.25 | — |
| 2024-11-01 | 10.50 | $10.25 | 100 |
| 2024-10-31 | 10.52 | $9.67 | — |
| 2024-10-30 | 10.60 | $9.67 | 1101 |
| 2024-10-29 | 10.67 | $11.12 | — |
| 2024-10-28 | 10.66 | $11.12 | 200 |
| 2024-10-25 | 10.66 | $10.27 | — |
| 2024-10-24 | 10.70 | $10.27 | — |
| 2024-10-23 | 10.75 | $10.27 | — |
| 2024-10-22 | 10.78 | $10.27 | 300 |
| 2024-10-21 | 10.78 | $10.12 | 400 |
| 2024-10-18 | 10.79 | $10.31 | — |
| 2024-10-17 | 10.80 | $10.31 | 100 |
| 2024-10-16 | 10.81 | $10.28 | 808 |
| 2024-10-15 | 10.79 | $11.02 | 268800 |
| 2024-10-14 | 10.77 | $10.92 | — |
| 2024-10-11 | 10.75 | $10.92 | — |
| 2024-10-10 | 10.70 | $10.92 | — |
| 2024-10-09 | 10.66 | $10.92 | 1300 |
| 2024-10-08 | 10.63 | $10.70 | — |
| 2024-10-07 | 10.62 | $10.70 | 13000 |
| 2024-10-04 | 10.61 | $10.70 | 1100 |
| 2024-10-03 | 10.60 | $11.09 | 36050 |
| 2024-10-02 | 10.58 | $11.09 | 59100 |
| 2024-10-01 | 10.55 | $11.09 | 100 |
| 2024-09-30 | 10.55 | $11.09 | 150 |
| 2024-09-27 | 10.54 | $11.09 | 175 |
| 2024-09-26 | 10.53 | $11.09 | 20700 |
| 2024-09-25 | 10.52 | $10.87 | 200 |
| 2024-09-24 | 10.52 | $10.37 | 187 |
| 2024-09-23 | 10.55 | $10.37 | 200 |
| 2024-09-20 | 10.53 | $10.37 | 901 |
| 2024-09-19 | 10.51 | $10.67 | 240700 |
| 2024-09-18 | 10.48 | $9.84 | 200 |
| 2024-09-17 | 10.50 | $10.58 | 240000 |
| 2024-09-16 | 10.48 | $10.58 | 200 |
| 2024-09-13 | 10.46 | $9.81 | 121900 |
| 2024-09-12 | 10.48 | $10.25 | 10824 |
| 2024-09-11 | 10.50 | $10.33 | 62000 |
| 2024-09-10 | 10.48 | $10.45 | 600620 |
| 2024-09-09 | 10.43 | $10.51 | 113 |
| 2024-09-06 | 10.40 | $10.55 | — |
| 2024-09-05 | 10.37 | $10.55 | — |
| 2024-09-04 | 10.34 | $10.55 | 2100 |
| 2024-09-03 | 10.30 | $10.98 | 920 |
| 2024-08-30 | 10.23 | $10.95 | 120050 |
| 2024-08-29 | 10.18 | $10.95 | 530 |
| 2024-08-28 | 10.16 | $10.90 | 60075 |
| 2024-08-27 | 10.14 | $10.90 | 246 |
| 2024-08-26 | 10.12 | $10.83 | 90300 |
| 2024-08-23 | 10.11 | $10.03 | 30087 |
| 2024-08-22 | 10.08 | $10.03 | 15093 |
| 2024-08-21 | 10.12 | $10.03 | 101 |
| 2024-08-20 | 10.15 | $10.21 | 7596 |
| 2024-08-19 | 10.18 | $10.21 | 100 |
| 2024-08-16 | 10.21 | $10.21 | 75050 |
| 2024-08-15 | 10.23 | $10.21 | 250200 |
| 2024-08-14 | 10.23 | $10.66 | 333 |
| 2024-08-13 | 10.24 | $9.90 | 109906 |
| 2024-08-12 | 10.29 | $9.42 | 300 |
| 2024-08-09 | 10.35 | $9.94 | 112525 |
| 2024-08-08 | 10.39 | $9.94 | 1222 |
| 2024-08-07 | 10.42 | $10.00 | 15800 |
| 2024-08-06 | 10.46 | $9.60 | 150000 |
| 2024-08-05 | 10.50 | $9.60 | 7800 |
| 2024-08-02 | 10.55 | $10.00 | 375400 |
| 2024-08-01 | 10.58 | $10.50 | 150000 |
| 2024-07-31 | 10.60 | $10.50 | 629 |
| 2024-07-30 | 10.61 | $10.58 | 150000 |
| 2024-07-29 | 10.63 | $10.58 | 1806 |
| 2024-07-26 | 10.60 | $9.52 | 150125 |
| 2024-07-25 | 10.68 | $10.75 | 150000 |
| 2024-07-24 | 10.64 | $10.75 | 150000 |
| 2024-07-23 | 10.64 | $10.75 | 145 |
| 2024-07-22 | 10.63 | $10.70 | 408600 |
| 2024-07-19 | 10.60 | $10.70 | 450500 |
| 2024-07-18 | 10.56 | $10.30 | 1110 |
| 2024-07-17 | 10.56 | $10.79 | 3410 |
| 2024-07-16 | 10.54 | $10.88 | 1300 |
| 2024-07-15 | 10.53 | $10.66 | 234350 |
| 2024-07-12 | 10.54 | $10.66 | 147225 |
| 2024-07-11 | 10.53 | $10.66 | 700 |
| 2024-07-10 | 10.52 | $10.62 | 200 |
| 2024-07-09 | 10.52 | $10.50 | 103662 |
| 2024-07-08 | 10.52 | $10.50 | 5900 |
| 2024-07-05 | 10.54 | $10.79 | 203 |
| 2024-07-03 | 10.57 | $10.73 | 81881 |
| 2024-07-02 | 10.61 | $10.73 | 700 |
| 2024-07-01 | 10.63 | $10.98 | 570101 |
| 2024-06-28 | 10.67 | $10.12 | 249 |
| 2024-06-27 | 10.74 | $10.99 | 301040 |
| 2024-06-26 | 10.72 | $10.00 | 2800 |
| 2024-06-25 | 10.78 | $10.67 | 70990 |
| 2024-06-24 | 10.81 | $10.67 | 400 |
| 2024-06-21 | 10.83 | $10.00 | 60100 |
| 2024-06-20 | 10.89 | $10.00 | 6217 |
| 2024-06-18 | 10.95 | $10.20 | 236 |
| 2024-06-17 | 11.02 | $10.40 | 30610 |
| 2024-06-14 | 11.06 | $10.75 | 30100 |
| 2024-06-13 | 11.11 | $10.75 | 130 |
| 2024-06-12 | 11.16 | $10.52 | 100 |
| 2024-06-11 | 11.22 | $10.52 | 75050 |
| 2024-06-10 | 11.28 | $10.52 | 1100 |
| 2024-06-07 | 11.34 | $10.50 | 1500 |
| 2024-06-06 | 11.40 | $10.98 | 600 |
| 2024-06-05 | 11.44 | $11.40 | 150000 |
| 2024-06-04 | 11.45 | $11.40 | 124 |
| 2024-06-03 | 11.47 | $11.23 | 1227 |
| 2024-05-31 | 11.48 | $11.76 | 200 |
| 2024-05-30 | 11.47 | $11.45 | 15018 |
| 2024-05-29 | 11.49 | $10.70 | 2525 |
| 2024-05-28 | 11.54 | $11.25 | 100 |
| 2024-05-24 | 11.54 | $11.25 | 400 |
| 2024-05-23 | 11.53 | $11.00 | 400 |
| 2024-05-22 | 11.54 | $11.19 | 416 |
| 2024-05-21 | 11.57 | $11.28 | 1404 |
| 2024-05-20 | 11.59 | $11.45 | 110 |
| 2024-05-17 | 11.60 | $11.39 | 1840 |
| 2024-05-16 | 11.61 | $11.72 | 500 |
| 2024-05-15 | 11.61 | $11.72 | 211800 |
| 2024-05-14 | 11.60 | $11.72 | 180900 |
| 2024-05-13 | 11.62 | $11.72 | 150000 |
| 2024-05-10 | 11.66 | $11.72 | 87000 |
| 2024-05-09 | 11.69 | $11.72 | 24000 |
| 2024-05-08 | 11.72 | $11.72 | 145300 |
| 2024-05-07 | 11.75 | $11.66 | 54500 |
| 2024-05-06 | 11.79 | $11.66 | 96539 |
| 2024-05-03 | 11.83 | $11.56 | 27300 |
| 2024-05-02 | 11.87 | $11.56 | 60600 |
| 2024-05-01 | 11.92 | $11.74 | 13700 |
| 2024-04-30 | 11.98 | $11.74 | 510 |
| 2024-04-29 | 12.00 | $11.19 | 200 |
| 2024-04-26 | 12.01 | $11.19 | 6900 |
| 2024-04-25 | 12.08 | $11.19 | 428 |
| 2024-04-24 | 12.17 | $11.76 | 100 |
| 2024-04-23 | 12.21 | $11.75 | 500 |
| 2024-04-22 | 12.25 | $11.49 | 123 |
| 2024-04-19 | 12.30 | $11.69 | 3500 |
| 2024-04-18 | 12.31 | $11.69 | 638300 |
| 2024-04-17 | 12.31 | $11.60 | 184100 |
| 2024-04-16 | 12.32 | $12.14 | 200 |
| 2024-04-15 | 12.31 | $12.36 | 100 |
| 2024-04-12 | 12.28 | $12.36 | — |
| 2024-04-11 | 12.26 | $12.36 | — |
| 2024-04-10 | 12.24 | $12.36 | 310 |
| 2024-04-09 | 12.23 | $12.44 | — |
| 2024-04-08 | 12.21 | $12.44 | — |
| 2024-04-05 | 12.20 | $12.44 | — |
| 2024-04-04 | 12.17 | $12.44 | 200 |
| 2024-04-03 | 12.14 | $13.00 | 102 |
| 2024-04-02 | 12.10 | $12.17 | 350 |
| 2024-04-01 | 12.08 | $11.38 | 121 |
| 2024-03-27 | 12.10 | $12.60 | 163 |
| 2024-03-26 | 12.07 | $12.86 | 138 |
| 2024-03-22 | 12.00 | $12.70 | 1625 |
| 2024-03-21 | 11.94 | $12.41 | 1136 |
| 2024-03-20 | 11.90 | $12.47 | 302827 |
| 2024-03-18 | 11.84 | $12.02 | 114 |
| 2024-03-15 | 11.81 | $11.71 | 468 |
| 2024-03-14 | 11.80 | $11.74 | 355 |
| 2024-03-13 | 11.79 | $12.00 | 346 |
| 2024-03-12 | 11.75 | $11.69 | 74650 |
| 2024-03-11 | 11.74 | $11.89 | 114 |
| 2024-03-07 | 11.73 | $11.94 | 447 |
| 2024-03-06 | 11.72 | $12.30 | 642 |
| 2024-03-05 | 11.65 | $12.00 | 245 |
| 2024-03-04 | 11.60 | $12.20 | 2525 |
| 2024-02-29 | 11.54 | $11.86 | 901 |
| 2024-02-27 | 11.50 | $11.90 | 123 |
| 2024-02-26 | 11.44 | $12.15 | 576 |
| 2024-02-23 | 11.38 | $11.78 | — |
| 2024-02-22 | 11.34 | $11.78 | 531 |
| 2024-02-21 | 11.29 | $12.00 | 2721 |
| 2024-02-20 | 11.24 | $11.50 | — |
| 2024-02-16 | 11.20 | $11.50 | — |
| 2024-02-15 | 11.16 | $11.50 | 161999 |
| 2024-02-14 | 11.12 | $11.30 | 245 |
| 2024-02-13 | 11.09 | $11.50 | — |
| 2024-02-12 | 11.05 | $11.50 | — |
| 2024-02-09 | 11.00 | $11.50 | 3910 |
| 2024-02-08 | 10.96 | $11.30 | — |
| 2024-02-07 | 10.93 | $11.30 | 508 |
| 2024-02-06 | 10.89 | $11.79 | 534 |
| 2024-02-05 | 10.83 | $11.78 | 2001 |
| 2024-02-02 | 10.77 | $10.95 | 105637 |
| 2024-02-01 | 10.75 | $10.96 | 3600 |
| 2024-01-31 | 10.71 | $10.96 | 7629 |
| 2024-01-30 | 10.66 | $10.96 | 504 |
| 2024-01-29 | 10.62 | $10.88 | 1100 |
| 2024-01-26 | 10.57 | $10.88 | — |
| 2024-01-25 | 10.51 | $10.88 | — |
| 2024-01-24 | 10.48 | $10.88 | — |
| 2024-01-23 | 10.43 | $10.88 | 244 |
| 2024-01-22 | 10.38 | $10.70 | — |
| 2024-01-19 | 10.34 | $10.70 | — |
| 2024-01-18 | 10.30 | $10.70 | — |
| 2024-01-17 | 10.27 | $10.70 | — |
| 2024-01-16 | 10.23 | $10.70 | 120 |
| 2024-01-12 | 10.20 | $10.69 | — |
| 2024-01-11 | 10.15 | $10.69 | — |
| 2024-01-10 | 10.12 | $10.69 | 546 |
| 2024-01-09 | 10.11 | $10.45 | 3515 |
| 2024-01-08 | 10.10 | $10.60 | 138000 |
| 2024-01-05 | 10.09 | $10.60 | 485 |
| 2024-01-04 | 10.08 | $10.45 | 300532 |
| 2024-01-03 | 10.07 | $10.22 | 600 |
| 2024-01-02 | 10.08 | $10.00 | 184 |
| 2023-12-29 | 10.11 | $10.01 | — |
| 2023-12-28 | 10.13 | $10.01 | 609 |
| 2023-12-27 | 10.16 | $9.64 | 502 |
| 2023-12-26 | 10.20 | $10.25 | 451 |
| 2023-12-22 | 10.21 | $9.90 | — |
| 2023-12-21 | 10.24 | $9.90 | — |
| 2023-12-20 | 10.27 | $9.90 | — |
| 2023-12-19 | 10.30 | $9.90 | 434 |
| 2023-12-18 | 10.33 | $10.00 | — |
| 2023-12-15 | 10.36 | $10.00 | — |
| 2023-12-14 | 10.38 | $10.00 | 996257 |
| 2023-12-13 | 10.41 | $9.69 | 135 |
| 2023-12-12 | 10.45 | $10.19 | 118 |
| 2023-12-11 | 10.47 | $10.40 | 468609 |
| 2023-12-08 | 10.47 | $10.36 | 184800 |
| 2023-12-07 | 10.47 | $10.36 | — |
| 2023-12-06 | 10.50 | $10.36 | 300 |
| 2023-12-05 | 10.52 | $10.40 | 242 |
| 2023-12-04 | 10.55 | $10.42 | 1311 |
| 2023-12-01 | 10.52 | $10.50 | 525000 |
| 2023-11-30 | 10.50 | $10.50 | — |
| 2023-11-29 | 10.47 | $10.50 | — |
| 2023-11-28 | 10.45 | $10.50 | — |
| 2023-11-27 | 10.42 | $10.50 | 4289 |
| 2023-11-24 | 10.43 | $10.46 | 500 |
| 2023-11-22 | 10.45 | $10.51 | 31800 |
| 2023-11-21 | 10.46 | $10.51 | 675 |
| 2023-11-20 | 10.47 | $10.52 | 258 |
| 2023-11-17 | 10.48 | $10.50 | — |
| 2023-11-16 | 10.51 | $10.50 | — |
| 2023-11-15 | 10.53 | $10.50 | — |
| 2023-11-14 | 10.56 | $10.50 | — |
| 2023-11-13 | 10.60 | $10.50 | 1708 |
| 2023-11-10 | 10.64 | $10.42 | — |
| 2023-11-09 | 10.69 | $10.42 | 1000 |
| 2023-11-08 | 10.73 | $10.88 | — |
| 2023-11-07 | 10.75 | $10.88 | — |
| 2023-11-06 | 10.76 | $10.88 | 2521 |
| 2023-11-03 | 10.77 | $10.00 | — |
| 2023-11-02 | 10.80 | $10.00 | 570000 |
| 2023-11-01 | 10.87 | $10.00 | — |
| 2023-10-31 | 10.94 | $10.00 | 280000 |
| 2023-10-30 | 11.01 | $10.00 | 122 |
| 2023-10-27 | 11.08 | $10.70 | — |
| 2023-10-26 | 11.11 | $10.70 | — |
| 2023-10-25 | 11.17 | $10.70 | — |
| 2023-10-24 | 11.21 | $10.70 | 1980 |
| 2023-10-23 | 11.25 | $10.91 | — |
| 2023-10-20 | 11.27 | $10.91 | — |
| 2023-10-19 | 11.30 | $10.91 | 1060 |
| 2023-10-18 | 11.33 | $11.13 | 360 |
| 2023-10-17 | 11.36 | $11.33 | — |
| 2023-10-16 | 11.39 | $11.33 | 15100 |
| 2023-10-13 | 11.41 | $11.33 | — |
| 2023-10-12 | 11.43 | $11.33 | — |
| 2023-10-11 | 11.45 | $11.33 | 806 |
| 2023-10-10 | 11.43 | $11.08 | — |
| 2023-10-09 | 11.42 | $11.08 | 161 |
| 2023-10-06 | 11.41 | $10.55 | 366080 |
| 2023-10-05 | 11.43 | $11.37 | — |
| 2023-10-04 | 11.41 | $11.37 | 180000 |
| 2023-10-03 | 11.39 | $11.37 | — |
| 2023-10-02 | 11.38 | $11.37 | — |
| 2023-09-29 | 11.31 | $11.37 | 203 |
| 2023-09-28 | 11.25 | $11.90 | 1094 |
| 2023-09-27 | 11.17 | $11.50 | 4842 |
| 2023-09-26 | 11.10 | $11.44 | — |
| 2023-09-25 | 11.04 | $11.44 | — |
| 2023-09-22 | 10.98 | $11.44 | 300 |
| 2023-09-21 | 10.92 | $11.44 | 732 |
| 2023-09-20 | 10.86 | $11.84 | 105000 |
| 2023-09-19 | 10.76 | $11.84 | 104286 |
| 2023-09-18 | 10.69 | $11.73 | — |
| 2023-09-15 | 10.62 | $11.73 | — |
| 2023-09-14 | 10.56 | $11.73 | 3072 |
| 2023-09-13 | 10.49 | $10.91 | — |
| 2023-09-12 | 10.46 | $10.91 | — |
| 2023-09-11 | 10.43 | $10.91 | 120000 |
| 2023-09-08 | 10.41 | $10.91 | 123000 |
| 2023-09-07 | 10.40 | $11.00 | — |
| 2023-09-06 | 10.38 | $11.00 | 161733 |
| 2023-09-05 | 10.34 | $11.10 | 624 |
| 2023-09-01 | 10.32 | $10.15 | — |
| 2023-08-31 | 10.34 | $10.15 | — |
| 2023-08-30 | 10.37 | $10.15 | 150000 |
| 2023-08-29 | 10.39 | $10.15 | 375 |
| 2023-08-28 | 10.41 | $10.24 | — |
| 2023-08-25 | 10.43 | $10.24 | — |
| 2023-08-24 | 10.44 | $10.24 | — |
| 2023-08-23 | 10.44 | $10.24 | 3684 |
| 2023-08-22 | 10.44 | $9.93 | 1632 |
| 2023-08-21 | 10.47 | $10.40 | 300 |
| 2023-08-18 | 10.45 | $10.40 | — |
| 2023-08-17 | 10.42 | $10.40 | 330 |
| 2023-08-16 | 10.40 | $10.31 | — |
| 2023-08-15 | 10.38 | $10.31 | 7500 |
| 2023-08-14 | 10.36 | $10.30 | 324360 |
| 2023-08-11 | 10.34 | $10.59 | 2745 |
| 2023-08-10 | 10.31 | $10.63 | — |
| 2023-08-09 | 10.27 | $10.63 | 48720 |
| 2023-08-08 | 10.24 | $10.28 | — |
| 2023-08-07 | 10.22 | $10.63 | — |
| 2023-08-04 | 10.19 | $10.63 | — |
| 2023-08-03 | 10.15 | $10.63 | 300 |
| 2023-08-02 | 10.11 | $10.63 | — |
| 2023-08-01 | 10.10 | $10.63 | — |
| 2023-07-31 | 10.08 | $10.63 | 154800 |
| 2023-07-28 | 10.06 | $10.28 | — |
| 2023-07-27 | 10.06 | $10.28 | — |
| 2023-07-26 | 10.05 | $10.28 | 402 |
| 2023-07-25 | 10.04 | $10.51 | 990 |
| 2023-07-24 | 10.02 | $9.93 | — |
| 2023-07-21 | 10.03 | $9.93 | — |
| 2023-07-20 | 10.05 | $9.93 | — |
| 2023-07-19 | 10.06 | $9.93 | 300 |
| 2023-07-18 | 10.07 | $9.93 | — |
| 2023-07-17 | 10.11 | $9.93 | — |
| 2023-07-14 | 10.14 | $9.93 | — |
| 2023-07-13 | 10.18 | $9.93 | 39000 |
| 2023-07-12 | 10.21 | $9.93 | — |
| 2023-07-11 | 10.23 | $9.93 | 328524 |
| 2023-07-10 | 10.25 | $9.90 | — |
| 2023-07-07 | 10.24 | $9.90 | 15000 |
| 2023-07-06 | 10.23 | $9.90 | 318 |
| 2023-07-05 | 10.22 | $10.33 | 462 |
| 2023-07-03 | 10.19 | $10.33 | 1011 |
| 2023-06-30 | 10.16 | $10.24 | — |
| 2023-06-29 | 10.13 | $10.24 | 540 |
| 2023-06-28 | 10.09 | $10.06 | — |
| 2023-06-27 | 10.07 | $10.06 | 315 |
| 2023-06-26 | 10.03 | $10.18 | — |
| 2023-06-23 | 9.98 | $10.18 | — |
| 2023-06-22 | 9.93 | $10.18 | — |
| 2023-06-21 | 9.89 | $10.18 | — |
| 2023-06-20 | 9.86 | $10.18 | 615 |
| 2023-06-16 | 9.79 | $10.60 | 240300 |
| 2023-06-15 | 9.70 | $10.60 | 4806 |
| 2023-06-14 | 9.62 | $10.67 | — |
| 2023-06-13 | 9.53 | $10.67 | 3759 |
| 2023-06-12 | 9.44 | $10.33 | 3717 |
| 2023-06-09 | 9.37 | $10.25 | 1281 |
| 2023-06-08 | 9.30 | $9.73 | 300 |
| 2023-06-07 | 9.26 | $9.73 | — |
| 2023-06-06 | 9.22 | $9.73 | 300000 |
| 2023-06-05 | 9.18 | $9.73 | — |
| 2023-06-02 | 9.13 | $9.73 | 1254 |
| 2023-06-01 | 9.08 | $9.55 | 3000 |
| 2023-05-31 | 9.04 | $9.55 | — |
| 2023-05-30 | 9.00 | $9.55 | 375 |
| 2023-05-26 | 8.96 | $9.23 | — |
| 2023-05-25 | 8.93 | $9.23 | 4800 |
| 2023-05-24 | 8.91 | $9.23 | 360 |
| 2023-05-23 | 8.88 | $9.29 | 3453 |
| 2023-05-22 | 8.85 | $9.53 | 807 |
| 2023-05-19 | 8.81 | $8.88 | 12000 |
| 2023-05-18 | 8.81 | $8.88 | — |
| 2023-05-17 | 8.80 | $8.88 | 180000 |
| 2023-05-16 | 8.79 | $8.88 | — |
| 2023-05-15 | 8.78 | $8.88 | — |
| 2023-05-12 | 8.78 | $8.88 | 174000 |
| 2023-05-11 | 8.77 | $8.88 | 1395 |
| 2023-05-10 | 8.76 | $9.00 | 873 |
| 2023-05-09 | 8.75 | $8.90 | 4200 |
| 2023-05-08 | 8.74 | $8.90 | 933 |
| 2023-05-05 | 8.73 | $8.73 | — |
| 2023-05-04 | 8.73 | $8.73 | — |
| 2023-05-03 | 8.73 | $8.73 | — |
| 2023-05-02 | 8.75 | $8.73 | — |
| 2023-05-01 | 8.76 | $8.73 | — |
| 2023-04-28 | 8.75 | $8.73 | 84000 |
| 2023-04-27 | 8.74 | $8.73 | — |
| 2023-04-26 | 8.73 | $8.73 | — |
| 2023-04-25 | 8.72 | $8.73 | — |
| 2023-04-24 | 8.71 | $8.73 | — |
| 2023-04-21 | 8.70 | $8.73 | — |
| 2023-04-20 | 8.69 | $8.73 | — |
| 2023-04-19 | 8.68 | $8.73 | — |
| 2023-04-18 | 8.67 | $8.73 | — |
| 2023-04-17 | 8.65 | $8.73 | — |
| 2023-04-14 | 8.64 | $8.73 | — |
| 2023-04-13 | 8.62 | $8.73 | 45681 |
| 2023-04-12 | 8.61 | $8.87 | 609 |
| 2023-04-11 | 8.60 | $8.69 | 1800 |
| 2023-04-10 | 8.59 | $8.69 | 6600 |
| 2023-04-06 | 8.60 | $8.69 | 1200 |
| 2023-04-05 | 8.61 | $8.80 | 10506 |
| 2023-04-04 | 8.61 | $9.00 | 1200 |
| 2023-04-03 | 8.60 | $9.00 | 1104 |
| 2023-03-31 | 8.59 | $8.51 | — |
| 2023-03-30 | 8.61 | $8.51 | 150000 |
| 2023-03-29 | 8.62 | $8.51 | — |
| 2023-03-28 | 8.63 | $8.51 | — |
| 2023-03-27 | 8.64 | $8.51 | — |
| 2023-03-24 | 8.64 | $8.51 | 393 |
| 2023-03-23 | 8.64 | $8.53 | — |
| 2023-03-22 | 8.64 | $8.53 | — |
| 2023-03-21 | 8.64 | $8.53 | 3000 |
| 2023-03-20 | 8.64 | $8.44 | — |
| 2023-03-17 | 8.64 | $8.44 | — |
| 2023-03-16 | 8.64 | $8.44 | 309 |
| 2023-03-15 | 8.63 | $8.57 | 150000 |
| 2023-03-14 | 8.62 | $8.57 | — |
| 2023-03-13 | 8.60 | $8.57 | 315 |
| 2023-03-10 | 8.59 | $8.85 | 1800 |
| 2023-03-09 | 8.56 | $8.85 | 921 |
| 2023-03-08 | 8.52 | $8.85 | 4887 |
| 2023-03-07 | 8.49 | $8.81 | 5100 |
| 2023-03-06 | 8.45 | $8.81 | 300 |
| 2023-03-03 | 8.43 | $8.81 | 414933 |
| 2023-03-02 | 8.41 | $8.76 | 218100 |
| 2023-03-01 | 8.39 | $8.76 | 10590 |
| 2023-02-28 | 8.36 | $8.57 | — |
| 2023-02-27 | 8.35 | $8.57 | — |
| 2023-02-24 | 8.31 | $8.57 | — |
| 2023-02-23 | 8.28 | $8.57 | 1530 |
| 2023-02-22 | 8.25 | $8.46 | — |
| 2023-02-21 | 8.22 | $8.46 | 1500 |
| 2023-02-17 | 8.19 | $8.46 | — |
| 2023-02-16 | 8.17 | $8.46 | 750 |
| 2023-02-15 | 8.14 | $8.28 | 324 |
| 2023-02-14 | 8.13 | $8.33 | 330 |
| 2023-02-13 | 8.10 | $8.28 | — |
| 2023-02-10 | 8.07 | $8.28 | 378 |
| 2023-02-09 | 8.04 | $8.25 | 3972 |
| 2023-02-08 | 8.02 | $8.13 | — |
| 2023-02-07 | 8.00 | $8.13 | — |
| 2023-02-06 | 7.99 | $8.13 | 804 |
| 2023-02-03 | 7.96 | $8.40 | — |
| 2023-02-02 | 7.93 | $8.40 | 321 |
| 2023-02-01 | 7.89 | $8.25 | — |
| 2023-01-31 | 7.86 | $8.25 | — |
| 2023-01-30 | 7.83 | $8.25 | 549 |
| 2023-01-27 | 7.80 | $7.90 | — |
| 2023-01-26 | 7.80 | $7.90 | — |
| 2023-01-25 | 7.78 | $7.90 | — |
| 2023-01-24 | 7.76 | $7.90 | 5700 |
| 2023-01-23 | 7.75 | $7.90 | 636 |
| 2023-01-20 | 7.74 | $8.00 | 19800 |
| 2023-01-19 | 7.74 | $8.00 | 72300 |
| 2023-01-18 | 7.74 | $8.00 | 318 |
| 2023-01-17 | 7.74 | $7.72 | — |
| 2023-01-13 | 7.75 | $7.72 | — |
| 2023-01-12 | 7.76 | $7.72 | 30000 |
| 2023-01-11 | 7.77 | $7.72 | — |
| 2023-01-10 | 7.78 | $7.72 | 369 |
| 2023-01-09 | 7.78 | $8.00 | 7089 |
| 2023-01-06 | 7.77 | $7.63 | — |
| 2023-01-05 | 7.77 | $7.63 | — |
| 2023-01-04 | 7.78 | $7.63 | — |
| 2023-01-03 | 7.78 | $7.63 | — |
| 2022-12-30 | 7.80 | $7.63 | 303 |
| 2022-12-29 | 7.81 | $7.80 | — |
| 2022-12-28 | 7.83 | $7.80 | 48711 |
| 2022-12-27 | 7.85 | $7.55 | 43200 |
| 2022-12-23 | 7.88 | $7.55 | 56553 |
| 2022-12-22 | 7.89 | $7.67 | — |
| 2022-12-21 | 7.89 | $7.67 | 301209 |
| 2022-12-20 | 7.90 | $7.98 | — |
| 2022-12-19 | 7.89 | $7.98 | — |
| 2022-12-16 | 7.88 | $7.98 | — |
| 2022-12-15 | 7.86 | $7.98 | 3312 |
| 2022-12-14 | 7.85 | $7.92 | 36300 |
| 2022-12-13 | 7.85 | $7.92 | — |
| 2022-12-12 | 7.82 | $7.92 | 30321 |
| 2022-12-09 | 7.80 | $7.73 | — |
| 2022-12-08 | 7.79 | $7.73 | — |
| 2022-12-07 | 7.77 | $7.73 | — |
| 2022-12-06 | 7.78 | $7.73 | — |
| 2022-12-05 | 7.80 | $7.73 | 672 |
| 2022-12-02 | 7.81 | $8.00 | 165126 |
| 2022-12-01 | 7.81 | $7.90 | 900 |
| 2022-11-30 | 7.82 | $8.17 | — |
| 2022-11-29 | 7.79 | $8.17 | 1809 |
| 2022-11-28 | 7.76 | $8.07 | 1575 |
| 2022-11-25 | 7.73 | $7.82 | 29259 |
| 2022-11-23 | 7.72 | $7.75 | — |
| 2022-11-22 | 7.70 | $7.75 | 5400 |
| 2022-11-21 | 7.69 | $7.75 | 576 |
| 2022-11-18 | 7.68 | $7.75 | — |
| 2022-11-17 | 7.66 | $7.75 | 921 |
| 2022-11-16 | 7.63 | $7.80 | 2175 |
| 2022-11-15 | 7.60 | $7.78 | 1506 |
| 2022-11-14 | 7.57 | $7.44 | 1200 |
| 2022-11-11 | 7.57 | $7.44 | — |
| 2022-11-10 | 7.56 | $7.44 | — |
| 2022-11-09 | 7.56 | $7.44 | 1968 |
| 2022-11-08 | 7.56 | $8.00 | — |
| 2022-11-07 | 7.53 | $8.00 | 1512 |
| 2022-11-04 | 7.51 | $8.00 | 30300 |
| 2022-11-03 | 7.48 | $8.00 | — |
| 2022-11-02 | 7.46 | $8.00 | 6009 |
| 2022-11-01 | 7.43 | $7.67 | 3708 |
| 2022-10-31 | 7.41 | $7.52 | — |
| 2022-10-28 | 7.40 | $7.52 | 9300 |
| 2022-10-27 | 7.40 | $7.52 | — |
| 2022-10-26 | 7.42 | $7.52 | 753 |
| 2022-10-25 | 7.44 | $7.47 | 1902 |
| 2022-10-24 | 7.47 | $7.52 | 633 |
| 2022-10-21 | 7.49 | $7.33 | 1683 |
| 2022-10-20 | 7.52 | $7.26 | 618 |
| 2022-10-19 | 7.56 | $7.19 | 391200 |
| 2022-10-18 | 7.59 | $7.19 | 27600 |
| 2022-10-17 | 7.64 | $7.33 | 48300 |
| 2022-10-14 | 7.68 | $7.33 | 2100 |
| 2022-10-13 | 7.72 | $7.33 | 909 |
| 2022-10-12 | 7.76 | $7.48 | 29100 |
| 2022-10-11 | 7.81 | $7.48 | — |
| 2022-10-10 | 7.84 | $7.48 | 3645 |
| 2022-10-07 | 7.89 | $7.53 | 339 |
| 2022-10-06 | 7.93 | $7.53 | 91224 |
| 2022-10-05 | 7.97 | $7.38 | — |
| 2022-10-04 | 8.02 | $7.38 | 25011 |
| 2022-10-03 | 8.09 | $7.30 | 5295 |
| 2022-09-30 | 8.17 | $7.35 | 2427 |
| 2022-09-29 | 8.25 | $7.97 | — |
| 2022-09-28 | 8.30 | $7.97 | 34800 |
| 2022-09-27 | 8.35 | $7.97 | — |
| 2022-09-26 | 8.40 | $7.97 | 1500 |
| 2022-09-23 | 8.44 | $7.97 | — |
| 2022-09-22 | 8.49 | $7.97 | 114300 |
| 2022-09-21 | 8.53 | $7.97 | 11805 |
| 2022-09-20 | 8.58 | $8.12 | — |
| 2022-09-19 | 8.63 | $8.12 | — |
| 2022-09-16 | 8.68 | $8.12 | 69000 |
| 2022-09-15 | 8.73 | $8.12 | 318 |
| 2022-09-14 | 8.77 | $8.42 | 2415 |
| 2022-09-13 | 8.79 | $8.12 | 327900 |
| 2022-09-12 | 8.84 | $8.42 | 86100 |
| 2022-09-09 | 8.88 | $8.42 | — |
| 2022-09-08 | 8.91 | $8.42 | 3606 |
| 2022-09-07 | 8.94 | $8.20 | 256260 |
| 2022-09-06 | 8.95 | $8.92 | 150000 |
| 2022-09-02 | 8.92 | $8.92 | — |
| 2022-09-01 | 8.90 | $8.92 | — |
| 2022-08-31 | 8.88 | $8.92 | 1113 |
| 2022-08-30 | 8.86 | $8.92 | 4398 |
| 2022-08-29 | 8.84 | $9.00 | 264366 |
| 2022-08-26 | 8.81 | $8.89 | 165000 |
| 2022-08-25 | 8.79 | $8.89 | 1515 |
| 2022-08-24 | 8.78 | $8.75 | 64254 |
| 2022-08-23 | 8.76 | $9.07 | — |
| 2022-08-22 | 8.73 | $9.07 | — |
| 2022-08-19 | 8.71 | $9.07 | 300 |
| 2022-08-18 | 8.67 | $9.07 | 603 |
| 2022-08-17 | 8.63 | $8.98 | 1899 |
| 2022-08-16 | 8.59 | $8.92 | 600 |
| 2022-08-15 | 8.56 | $9.08 | 450000 |
| 2022-08-12 | 8.51 | $9.08 | 99300 |
| 2022-08-11 | 8.46 | $9.08 | 1122 |
| 2022-08-10 | 8.40 | $8.95 | 434007 |
| 2022-08-09 | 8.36 | $8.45 | 308400 |
| 2022-08-08 | 8.34 | $8.45 | — |
| 2022-08-05 | 8.31 | $8.45 | 629490 |
| 2022-08-04 | 8.29 | $8.45 | 754884 |
| 2022-08-03 | 8.26 | $8.51 | — |
| 2022-08-02 | 8.22 | $8.51 | — |
| 2022-08-01 | 8.20 | $8.51 | 300 |
| 2022-07-29 | 8.18 | $8.51 | 75159 |
| 2022-07-28 | 8.16 | $8.58 | 603600 |
| 2022-07-27 | 8.14 | $8.37 | 90003 |
| 2022-07-26 | 8.13 | $8.60 | — |
| 2022-07-25 | 8.11 | $8.60 | 2088 |
| 2022-07-22 | 8.10 | $8.23 | — |
| 2022-07-21 | 8.10 | $8.23 | — |
| 2022-07-20 | 8.09 | $8.23 | — |
| 2022-07-19 | 8.09 | $8.23 | 34800 |
| 2022-07-18 | 8.08 | $8.23 | 342 |
| 2022-07-15 | 8.09 | $7.93 | 7800 |
| 2022-07-14 | 8.11 | $7.93 | 3927 |
| 2022-07-13 | 8.12 | $8.13 | 5400 |
| 2022-07-12 | 8.14 | $8.02 | 28800 |
| 2022-07-11 | 8.15 | $8.02 | 459 |
| 2022-07-08 | 8.18 | $7.97 | 1242 |
| 2022-07-07 | 8.20 | $7.77 | 450000 |
| 2022-07-06 | 8.23 | $7.77 | 366 |
| 2022-07-05 | 8.27 | $8.14 | 300300 |
| 2022-07-01 | 8.28 | $8.14 | 1200 |
| 2022-06-30 | 8.30 | $8.14 | 6888 |
| 2022-06-29 | 8.31 | $8.02 | 9189 |
| 2022-06-28 | 8.32 | $8.27 | 1800 |
| 2022-06-27 | 8.32 | $8.27 | 300 |
| 2022-06-24 | 8.32 | $8.27 | 1500 |
| 2022-06-23 | 8.33 | $8.27 | 1383 |
| 2022-06-22 | 8.34 | $8.13 | 600 |
| 2022-06-21 | 8.35 | $8.06 | 30000 |
| 2022-06-17 | 8.37 | $8.06 | 1164 |
| 2022-06-16 | 8.38 | $8.45 | — |
| 2022-06-15 | 8.38 | $8.45 | 121737 |
| 2022-06-14 | 8.37 | $8.11 | 397356 |
| 2022-06-13 | 8.37 | $8.39 | 150000 |
| 2022-06-10 | 8.37 | $8.39 | 34641 |
| 2022-06-09 | 8.37 | $8.44 | 108000 |
| 2022-06-08 | 8.37 | $8.44 | — |
| 2022-06-07 | 8.37 | $8.44 | 828 |
| 2022-06-06 | 8.37 | $8.45 | — |
| 2022-06-03 | 8.38 | $8.45 | 1200 |
| 2022-06-02 | 8.40 | $8.44 | 30000 |
| 2022-06-01 | 8.41 | $8.43 | 1200 |
| 2022-05-31 | 8.43 | $8.24 | — |
| 2022-05-27 | 8.45 | $8.24 | — |
| 2022-05-26 | 8.47 | $8.24 | 903 |
| 2022-05-25 | 8.49 | $8.44 | — |
| 2022-05-24 | 8.50 | $8.44 | 450390 |
| 2022-05-23 | 8.51 | $8.44 | 351 |
| 2022-05-20 | 8.53 | $8.38 | 603 |
| 2022-05-19 | 8.55 | $8.33 | — |
| 2022-05-18 | 8.58 | $8.33 | — |
| 2022-05-17 | 8.60 | $8.33 | 1200 |
| 2022-05-16 | 8.62 | $8.19 | 1905 |
| 2022-05-13 | 8.66 | $8.33 | 1200 |
| 2022-05-12 | 8.68 | $8.33 | 1500 |
| 2022-05-11 | 8.71 | $8.44 | — |
| 2022-05-10 | 8.75 | $8.44 | 600000 |
| 2022-05-09 | 8.76 | $8.44 | 902631 |
| 2022-05-06 | 8.81 | $8.75 | 3900 |
| 2022-05-05 | 8.83 | $8.75 | — |
| 2022-05-04 | 8.86 | $8.75 | — |
| 2022-05-03 | 8.89 | $8.75 | — |
| 2022-05-02 | 8.93 | $8.74 | 336 |
| 2022-04-29 | 8.97 | $8.64 | — |
| 2022-04-28 | 9.01 | $8.64 | 300 |
| 2022-04-27 | 9.06 | $8.64 | — |
| 2022-04-26 | 9.10 | $8.59 | 46356 |
| 2022-04-25 | 9.15 | $8.81 | — |
| 2022-04-22 | 9.18 | $8.81 | — |
| 2022-04-21 | 9.21 | $8.81 | 900 |
| 2022-04-20 | 9.24 | $8.81 | — |
| 2022-04-19 | 9.26 | $8.81 | 3153 |
| 2022-04-18 | 9.30 | $8.84 | — |
| 2022-04-14 | 9.30 | $8.84 | 372 |
| 2022-04-13 | 9.30 | $8.83 | 2472 |
| 2022-04-12 | 9.31 | $9.29 | — |
| 2022-04-11 | 9.29 | $8.72 | 600 |
| 2022-04-08 | 9.30 | $9.29 | 450300 |
| 2022-04-07 | 9.29 | $9.29 | 120000 |
| 2022-04-06 | 9.28 | $9.29 | — |
| 2022-04-05 | 9.24 | $9.29 | 74169 |
| 2022-04-04 | 9.20 | $9.54 | — |
| 2022-04-01 | 9.18 | $9.54 | — |
| 2022-03-31 | 9.18 | $9.54 | 8700 |
| 2022-03-30 | 9.18 | $9.54 | — |
| 2022-03-29 | 9.20 | $9.54 | 621 |
| 2022-03-28 | 9.22 | $9.63 | 435 |
| 2022-03-25 | 9.24 | $9.40 | — |
| 2022-03-24 | 9.27 | $9.40 | 2682 |
| 2022-03-23 | 9.31 | $9.42 | 624 |
| 2022-03-22 | 9.37 | $9.20 | 1200 |
| 2022-03-21 | 9.44 | $9.50 | 1506 |
| 2022-03-18 | 9.50 | $8.92 | 1500 |
| 2022-03-17 | 9.59 | $8.92 | — |
| 2022-03-16 | 9.65 | $8.92 | 32700 |
| 2022-03-15 | 9.72 | $8.92 | — |
| 2022-03-14 | 9.80 | $8.92 | 600 |
| 2022-03-11 | 9.88 | $9.01 | 41466 |
| 2022-03-10 | 9.95 | $9.09 | 2724 |
| 2022-03-09 | 9.99 | $8.52 | — |
| 2022-03-08 | 10.07 | $8.52 | 1725 |
| 2022-03-07 | 10.14 | $9.20 | 501 |
| 2022-03-04 | 10.19 | $9.44 | 72132 |
| 2022-03-03 | 10.24 | $9.67 | 604230 |
| 2022-03-02 | 10.24 | $9.92 | 156000 |
| 2022-03-01 | 10.24 | $9.92 | 4200 |
| 2022-02-28 | 10.23 | $9.92 | 6477 |
| 2022-02-25 | 10.22 | $10.15 | 8460 |
| 2022-02-24 | 10.20 | $10.10 | 15192 |
| 2022-02-23 | 10.18 | $10.66 | — |
| 2022-02-22 | 10.12 | $10.66 | — |
| 2022-02-18 | 10.07 | $10.66 | — |
| 2022-02-17 | 10.03 | $10.66 | 876 |
| 2022-02-16 | 10.00 | $10.21 | — |
| 2022-02-15 | 10.00 | $10.21 | 78900 |
| 2022-02-14 | 10.01 | $10.56 | — |
| 2022-02-11 | 9.99 | $10.56 | 834 |
| 2022-02-10 | 9.96 | $10.31 | 2100 |
| 2022-02-09 | 9.93 | $10.00 | 255000 |
| 2022-02-08 | 9.94 | $10.00 | — |
| 2022-02-07 | 9.94 | $10.00 | 636 |
| 2022-02-04 | 9.93 | $10.28 | — |
| 2022-02-03 | 9.90 | $10.28 | 1230 |
| 2022-02-02 | 9.88 | $9.78 | 1800 |
| 2022-02-01 | 9.88 | $9.78 | — |
| 2022-01-31 | 9.87 | $9.78 | 1350 |
| 2022-01-28 | 9.85 | $9.76 | — |
| 2022-01-27 | 9.84 | $9.75 | 618 |
| 2022-01-26 | 9.81 | $9.62 | — |
| 2022-01-25 | 9.79 | $9.62 | 42300 |
| 2022-01-24 | 9.78 | $9.62 | 2457 |
| 2022-01-21 | 9.76 | $9.82 | 142629 |
| 2022-01-20 | 9.74 | $10.13 | 60696 |
| 2022-01-19 | 9.69 | $10.15 | 147348 |
| 2022-01-18 | 9.63 | $10.45 | 2421 |
| 2022-01-14 | 9.59 | $10.17 | 10617 |
| 2022-01-13 | 9.54 | $9.84 | — |
| 2022-01-12 | 9.52 | $9.84 | 1992 |
| 2022-01-11 | 9.50 | $10.04 | — |
| 2022-01-10 | 9.48 | $10.04 | 4200 |
| 2022-01-07 | 9.45 | $9.78 | — |
| 2022-01-06 | 9.43 | $9.78 | 302901 |
| 2022-01-05 | 9.42 | $9.93 | 365589 |
| 2022-01-04 | 9.40 | $9.68 | 620040 |
| 2022-01-03 | 9.37 | $9.62 | 423 |
| 2021-12-31 | 9.33 | $9.27 | 1296 |
| 2021-12-30 | 9.32 | $9.68 | 618 |
| 2021-12-29 | 9.28 | $9.13 | 1269 |
| 2021-12-28 | 9.27 | $9.23 | 897 |
| 2021-12-27 | 9.28 | $9.33 | — |
| 2021-12-23 | 9.29 | $9.33 | 2589 |
| 2021-12-22 | 9.30 | $9.32 | 2331 |
| 2021-12-21 | 9.31 | $9.11 | — |
| 2021-12-20 | 9.34 | $9.11 | 2019 |
| 2021-12-17 | 9.35 | $9.63 | 1560 |
| 2021-12-16 | 9.34 | $9.12 | 774 |
| 2021-12-15 | 9.35 | $9.47 | 1599 |
| 2021-12-14 | 9.36 | $9.47 | — |
| 2021-12-13 | 9.36 | $9.47 | — |
| 2021-12-10 | 9.35 | $9.47 | 10263 |
| 2021-12-09 | 9.34 | $9.51 | 1200 |
| 2021-12-08 | 9.34 | $9.45 | 4800 |
| 2021-12-07 | 9.36 | $9.55 | 306 |
| 2021-12-06 | 9.37 | $9.12 | 5262 |
| 2021-12-03 | 9.41 | $8.92 | — |
| 2021-12-02 | 9.45 | $8.92 | — |
| 2021-12-01 | 9.50 | $8.92 | 318000 |
| 2021-11-30 | 9.57 | $8.92 | 12318 |
| 2021-11-29 | 9.62 | $9.53 | — |
| 2021-11-26 | 9.63 | $9.53 | — |
| 2021-11-24 | 9.65 | $9.53 | — |
| 2021-11-23 | 9.66 | $9.53 | 336 |
| 2021-11-22 | 9.69 | $9.54 | 9426 |
| 2021-11-19 | 9.71 | $9.37 | 2400 |
| 2021-11-18 | 9.74 | $9.37 | 11406 |
| 2021-11-17 | 9.78 | $9.49 | 615 |
| 2021-11-16 | 9.80 | $9.67 | 1899 |
| 2021-11-15 | 9.82 | $9.31 | — |
| 2021-11-12 | 9.86 | $9.31 | — |
| 2021-11-11 | 9.90 | $9.31 | 597 |
| 2021-11-10 | 9.94 | $9.42 | 901461 |
| 2021-11-09 | 9.97 | $9.93 | 486 |
| 2021-11-08 | 9.99 | $9.75 | 600 |
| 2021-11-05 | 10.01 | $9.84 | 179700 |
| 2021-11-04 | 10.01 | $9.84 | — |
| 2021-11-03 | 10.02 | $9.84 | 3402 |
| 2021-11-02 | 10.04 | $10.40 | 3030 |
| 2021-11-01 | 10.03 | $9.83 | — |
| 2021-10-29 | 10.04 | $9.83 | — |
| 2021-10-28 | 10.08 | $9.83 | — |
| 2021-10-27 | 10.11 | $9.83 | 3990 |
| 2021-10-26 | 10.14 | $10.02 | 900 |
| 2021-10-25 | 10.15 | $10.04 | 912 |
| 2021-10-22 | 10.17 | $10.03 | — |
| 2021-10-21 | 10.17 | $10.03 | 4389 |
| 2021-10-20 | 10.17 | $10.01 | — |
| 2021-10-19 | 10.17 | $10.01 | 9099 |
| 2021-10-18 | 10.17 | $10.15 | — |
| 2021-10-15 | 10.17 | $10.15 | 62586 |
| 2021-10-14 | 10.18 | $10.04 | 900 |
| 2021-10-13 | 10.20 | $10.06 | 29565 |
| 2021-10-12 | 10.21 | $10.21 | 75000 |
| 2021-10-11 | 10.23 | $10.21 | 241506 |
| 2021-10-08 | 10.24 | $9.80 | 603 |
| 2021-10-07 | 10.26 | $10.15 | 192300 |
| 2021-10-06 | 10.26 | $10.15 | — |
| 2021-10-05 | 10.26 | $10.15 | — |
| 2021-10-04 | 10.27 | $10.15 | 126828 |
| 2021-10-01 | 10.27 | $10.50 | 300 |
| 2021-09-30 | 10.25 | $10.50 | 300 |
| 2021-09-29 | 10.22 | $10.49 | 660 |
| 2021-09-28 | 10.20 | $10.26 | — |
| 2021-09-27 | 10.20 | $10.26 | 432 |
| 2021-09-24 | 10.19 | $10.03 | 6000 |
| 2021-09-23 | 10.19 | $10.03 | 192000 |
| 2021-09-22 | 10.19 | $10.03 | — |
| 2021-09-21 | 10.20 | $10.03 | 4665 |
| 2021-09-20 | 10.20 | $10.14 | 360 |
| 2021-09-17 | 10.19 | $10.39 | 1200 |
| 2021-09-16 | 10.20 | $10.39 | 330 |
| 2021-09-15 | 10.21 | $10.30 | 663 |
| 2021-09-14 | 10.23 | $10.66 | 360 |
| 2021-09-13 | 10.24 | $10.30 | — |
| 2021-09-10 | 10.26 | $10.30 | 522666 |
| 2021-09-09 | 10.31 | $10.19 | — |
| 2021-09-08 | 10.36 | $10.19 | — |
| 2021-09-07 | 10.41 | $10.19 | 975 |
| 2021-09-03 | 10.45 | $10.23 | 4218 |
| 2021-09-02 | 10.47 | $10.09 | 9597 |
| 2021-09-01 | 10.50 | $9.89 | 708 |
| 2021-08-31 | 10.56 | $10.17 | — |
| 2021-08-30 | 10.58 | $10.17 | 894 |
| 2021-08-27 | 10.60 | $10.15 | 300 |
| 2021-08-26 | 10.63 | $10.04 | — |
| 2021-08-25 | 10.66 | $10.04 | 30000 |
| 2021-08-24 | 10.69 | $10.04 | — |
| 2021-08-23 | 10.70 | $10.04 | — |
| 2021-08-20 | 10.72 | $10.04 | 3978 |
| 2021-08-19 | 10.74 | $10.61 | — |
| 2021-08-18 | 10.73 | $10.61 | — |
| 2021-08-17 | 10.72 | $10.61 | 2103 |
| 2021-08-16 | 10.72 | $10.83 | — |
| 2021-08-13 | 10.72 | $10.83 | 312 |
| 2021-08-12 | 10.71 | $11.20 | — |
| 2021-08-11 | 10.68 | $11.20 | — |
| 2021-08-10 | 10.67 | $11.20 | 1956 |
| 2021-08-09 | 10.65 | $11.00 | 2607 |
| 2021-08-06 | 10.64 | $10.68 | 5100 |
| 2021-08-05 | 10.64 | $10.68 | 408 |
| 2021-08-04 | 10.63 | $11.00 | 1287 |
| 2021-08-03 | 10.62 | $10.63 | — |
| 2021-08-02 | 10.63 | $10.63 | — |
| 2021-07-30 | 10.64 | $10.63 | 108000 |
| 2021-07-29 | 10.64 | $10.63 | — |
| 2021-07-28 | 10.65 | $10.62 | 1692 |
| 2021-07-27 | 10.66 | $10.41 | — |
| 2021-07-26 | 10.69 | $10.41 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.10
2026-07-21
Close Price
$9.14
Vol: 689
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.51
Average
9.71
Maximum
12.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.10 | $9.14 | 689 |
| 2026-07-20 | 9.10 | $9.14 | 689 |
| 2026-07-17 | 9.09 | $9.09 | 689 |
| 2026-07-16 | 9.09 | $9.09 | — |
| 2026-07-15 | 9.09 | $9.09 | 1500 |
| 2026-07-14 | 9.09 | $9.35 | 131 |
| 2026-07-13 | 9.07 | $9.29 | 450300 |
| 2026-07-10 | 9.04 | $9.29 | 600 |
| 2026-07-09 | 9.02 | $9.24 | 375100 |
| 2026-07-08 | 8.99 | $9.07 | 902700 |
| 2026-07-07 | 8.99 | $9.62 | 144 |
| 2026-07-06 | 8.92 | $9.75 | 800 |
| 2026-07-02 | 8.83 | $8.85 | 100 |
| 2026-07-01 | 8.83 | $8.85 | 100 |
| 2026-06-30 | 8.83 | $8.85 | 5000 |
| 2026-06-29 | 8.83 | $9.22 | 327 |
| 2026-06-26 | 8.78 | $8.79 | 100 |
| 2026-06-25 | 8.78 | $8.79 | 100 |
| 2026-06-24 | 8.78 | $8.79 | 2100 |
| 2026-06-23 | 8.78 | $8.70 | 800 |
| 2026-06-22 | 8.79 | $8.61 | 1.1M |
| 2026-06-18 | 8.81 | $8.72 | 410 |
| 2026-06-17 | 8.82 | $8.61 | 600116 |
| 2026-06-16 | 8.84 | $9.10 | 100 |
| 2026-06-15 | 8.81 | $9.10 | 5700 |
| 2026-06-12 | 8.78 | $8.86 | 18000 |
| 2026-06-11 | 8.77 | $8.83 | 2000 |
| 2026-06-10 | 8.77 | $8.55 | 103 |
| 2026-06-09 | 8.79 | $8.98 | 501 |
| 2026-06-08 | 8.77 | $9.02 | 13838 |
| 2026-06-05 | 8.75 | $9.24 | 2221 |
| 2026-06-04 | 8.69 | $8.91 | 615 |
| 2026-06-03 | 8.67 | $8.84 | 5000 |
| 2026-06-02 | 8.65 | $8.84 | 151026 |
| 2026-06-01 | 8.63 | $8.73 | 6516 |
| 2026-05-29 | 8.62 | $8.94 | 175 |
| 2026-05-28 | 8.59 | $8.94 | 175 |
| 2026-05-27 | 8.55 | $8.94 | 224 |
| 2026-05-26 | 8.51 | $8.84 | 2300 |
| 2026-05-22 | 8.48 | $9.03 | 30300 |
| 2026-05-21 | 8.42 | $8.72 | 2.2M |
| 2026-05-20 | 8.39 | $8.99 | 3900 |
| 2026-05-19 | 8.33 | $8.30 | 104101 |
| 2026-05-18 | 8.33 | $8.30 | 67721 |
| 2026-05-15 | 8.33 | $8.90 | 3700 |
| 2026-05-14 | 8.27 | $8.51 | 2200 |
| 2026-05-13 | 8.25 | $8.28 | 6109 |
| 2026-05-12 | 8.24 | $8.17 | 69800 |
| 2026-05-11 | 8.25 | $8.36 | 844 |
| 2026-05-08 | 8.24 | $8.31 | 1300 |
| 2026-05-07 | 8.23 | $8.04 | 33226 |
| 2026-05-06 | 8.25 | $8.20 | 5906 |
| 2026-05-05 | 8.26 | $8.00 | 1500 |
| 2026-05-04 | 8.29 | $8.00 | 1728 |
| 2026-05-01 | 8.32 | $7.99 | 343 |
| 2026-04-30 | 8.35 | $8.06 | 115700 |
| 2026-04-29 | 8.38 | $8.34 | 90 |
| 2026-04-28 | 8.39 | $8.34 | 947 |
| 2026-04-27 | 8.39 | $8.59 | 2320 |
| 2026-04-24 | 8.37 | $8.02 | 5900 |
| 2026-04-23 | 8.41 | $8.40 | 500 |
| 2026-04-22 | 8.41 | $8.42 | 2200 |
| 2026-04-21 | 8.40 | $8.40 | 43812 |
| 2026-04-20 | 8.41 | $8.44 | 1929 |
| 2026-04-17 | 8.40 | $8.41 | 1629 |
| 2026-04-16 | 8.40 | $8.20 | 5300 |
| 2026-04-15 | 8.42 | $8.34 | 2600 |
| 2026-04-14 | 8.43 | $8.15 | 20000 |
| 2026-04-13 | 8.46 | $8.22 | 800 |
| 2026-04-10 | 8.49 | $8.23 | 74600 |
| 2026-04-09 | 8.51 | $8.21 | 250 |
| 2026-04-08 | 8.54 | $8.21 | 21400 |
| 2026-04-07 | 8.58 | $7.98 | 3000 |
| 2026-04-06 | 8.64 | $8.13 | 9031 |
| 2026-04-02 | 8.70 | $8.25 | 210 |
| 2026-04-01 | 8.74 | $8.26 | 822 |
| 2026-03-31 | 8.79 | $7.95 | 15249 |
| 2026-03-30 | 8.88 | $8.38 | 1400 |
| 2026-03-27 | 8.93 | $8.33 | 200 |
| 2026-03-26 | 9.00 | $8.41 | 125 |
| 2026-03-25 | 9.06 | $8.40 | 566900 |
| 2026-03-24 | 9.13 | $8.63 | 125 |
| 2026-03-23 | 9.18 | $8.63 | 3441 |
| 2026-03-20 | 9.24 | $8.32 | 4000 |
| 2026-03-19 | 9.34 | $8.50 | 2000 |
| 2026-03-18 | 9.43 | $8.52 | 4921 |
| 2026-03-17 | 9.52 | $8.58 | 658300 |
| 2026-03-16 | 9.62 | $8.76 | 2.1M |
| 2026-03-13 | 9.71 | $8.82 | 1927 |
| 2026-03-12 | 9.80 | $8.87 | 181800 |
| 2026-03-11 | 9.90 | $9.78 | 300 |
| 2026-03-10 | 9.92 | $9.78 | 104700 |
| 2026-03-09 | 9.93 | $8.73 | 3029 |
| 2026-03-06 | 10.06 | $9.19 | 57300 |
| 2026-03-05 | 10.15 | $9.27 | 11731 |
| 2026-03-04 | 10.24 | $9.95 | 400 |
| 2026-03-03 | 10.27 | $9.40 | 4200 |
| 2026-03-02 | 10.36 | $10.01 | 500 |
| 2026-02-27 | 10.40 | $10.23 | 500 |
| 2026-02-26 | 10.42 | $10.23 | 812 |
| 2026-02-25 | 10.44 | $10.28 | 803 |
| 2026-02-24 | 10.45 | $10.24 | 600 |
| 2026-02-23 | 10.48 | $11.04 | 422 |
| 2026-02-20 | 10.42 | $10.15 | 1800 |
| 2026-02-19 | 10.45 | $10.64 | 78600 |
| 2026-02-18 | 10.43 | $10.55 | 706 |
| 2026-02-17 | 10.41 | $10.55 | 83400 |
| 2026-02-13 | 10.40 | $10.55 | 140 |
| 2026-02-12 | 10.38 | $10.61 | — |
| 2026-02-11 | 10.36 | $10.61 | — |
| 2026-02-10 | 10.33 | $10.61 | 700 |
| 2026-02-09 | 10.30 | $10.04 | 1600 |
| 2026-02-06 | 10.33 | $10.46 | 1007 |
| 2026-02-05 | 10.32 | $9.73 | 2700 |
| 2026-02-04 | 10.38 | $11.03 | 2700 |
| 2026-02-03 | 10.31 | $10.42 | 150 |
| 2026-02-02 | 10.30 | $10.42 | 1300 |
| 2026-01-30 | 10.28 | $10.42 | 1243 |
| 2026-01-29 | 10.27 | $10.29 | 150 |
| 2026-01-28 | 10.27 | $10.29 | 485141 |
| 2026-01-27 | 10.26 | $10.31 | 1000 |
| 2026-01-26 | 10.26 | $10.31 | 2118 |
| 2026-01-23 | 10.25 | $10.33 | 37805 |
| 2026-01-22 | 10.25 | $10.68 | 1339 |
| 2026-01-21 | 10.20 | $10.54 | 700 |
| 2026-01-20 | 10.16 | $10.10 | 15826 |
| 2026-01-16 | 10.17 | $10.36 | 1600 |
| 2026-01-15 | 10.15 | $10.90 | 170800 |
| 2026-01-14 | 10.07 | $9.81 | 24134 |
| 2026-01-13 | 10.10 | $10.00 | 200 |
| 2026-01-12 | 10.11 | $10.00 | 700 |
| 2026-01-09 | 10.12 | $10.31 | 3900 |
| 2026-01-08 | 10.10 | $10.31 | 5000 |
| 2026-01-07 | 10.08 | $9.91 | 400 |
| 2026-01-06 | 10.10 | $9.90 | 409 |
| 2026-01-05 | 10.12 | $9.96 | 400 |
| 2026-01-02 | 10.14 | $9.96 | 400 |
| 2025-12-31 | 10.16 | $10.00 | 1627 |
| 2025-12-30 | 10.17 | $9.94 | 310 |
| 2025-12-29 | 10.20 | $9.95 | 1700 |
| 2025-12-26 | 10.22 | $10.40 | 69418 |
| 2025-12-24 | 10.20 | $10.10 | 1700 |
| 2025-12-23 | 10.22 | $10.20 | 1026 |
| 2025-12-22 | 10.22 | $10.20 | 1034 |
| 2025-12-19 | 10.22 | $10.23 | 2131 |
| 2025-12-18 | 10.22 | $10.23 | 800 |
| 2025-12-17 | 10.22 | $10.47 | 160 |
| 2025-12-16 | 10.19 | $10.47 | 160 |
| 2025-12-15 | 10.16 | $10.47 | 34300 |
| 2025-12-12 | 10.13 | $10.75 | 42116 |
| 2025-12-11 | 10.06 | $9.98 | 20000 |
| 2025-12-10 | 10.07 | $9.92 | 430 |
| 2025-12-09 | 10.09 | $9.92 | 430 |
| 2025-12-08 | 10.11 | $9.92 | 1500 |
| 2025-12-05 | 10.12 | $10.05 | 1.0M |
| 2025-12-04 | 10.13 | $9.65 | 1200 |
| 2025-12-03 | 10.18 | $10.15 | 300 |
| 2025-12-02 | 10.19 | $9.90 | 630400 |
| 2025-12-01 | 10.22 | $10.46 | 900 |
| 2025-11-28 | 10.19 | $10.45 | — |
| 2025-11-26 | 10.16 | $10.45 | 12518 |
| 2025-11-25 | 10.13 | $10.42 | 736 |
| 2025-11-24 | 10.10 | $9.61 | 100 |
| 2025-11-21 | 10.16 | $9.61 | 108313 |
| 2025-11-20 | 10.21 | $9.67 | 244 |
| 2025-11-19 | 10.27 | $9.74 | 500 |
| 2025-11-18 | 10.33 | $10.00 | 617144 |
| 2025-11-17 | 10.36 | $9.78 | 500 |
| 2025-11-14 | 10.42 | $10.50 | 2000 |
| 2025-11-13 | 10.41 | $10.50 | 2000 |
| 2025-11-12 | 10.41 | $10.50 | 2111 |
| 2025-11-11 | 10.40 | $9.87 | 438 |
| 2025-11-10 | 10.45 | $9.87 | 375413 |
| 2025-11-07 | 10.51 | $9.64 | 800 |
| 2025-11-06 | 10.60 | $10.26 | 600400 |
| 2025-11-05 | 10.64 | $10.93 | 350 |
| 2025-11-04 | 10.61 | $10.93 | 79049 |
| 2025-11-03 | 10.58 | $10.26 | 960600 |
| 2025-10-31 | 10.61 | $10.30 | 426 |
| 2025-10-30 | 10.64 | $11.35 | 3400 |
| 2025-10-29 | 10.57 | $11.35 | 424200 |
| 2025-10-28 | 10.49 | $10.20 | 1.2M |
| 2025-10-27 | 10.52 | $10.26 | 425500 |
| 2025-10-24 | 10.54 | $10.20 | 300600 |
| 2025-10-23 | 10.58 | $10.62 | — |
| 2025-10-22 | 10.57 | $10.62 | 168545 |
| 2025-10-21 | 10.57 | $10.76 | 721 |
| 2025-10-20 | 10.55 | $10.50 | 300 |
| 2025-10-17 | 10.55 | $10.73 | 200 |
| 2025-10-16 | 10.54 | $10.38 | 105 |
| 2025-10-15 | 10.55 | $10.38 | 300809 |
| 2025-10-14 | 10.57 | $10.76 | 1105 |
| 2025-10-13 | 10.55 | $10.16 | — |
| 2025-10-10 | 10.59 | $10.16 | — |
| 2025-10-09 | 10.64 | $10.16 | 1500 |
| 2025-10-08 | 10.69 | $10.28 | 300 |
| 2025-10-07 | 10.73 | $10.60 | 8 |
| 2025-10-06 | 10.74 | $10.60 | — |
| 2025-10-03 | 10.76 | $10.60 | — |
| 2025-10-02 | 10.78 | $10.60 | 900 |
| 2025-10-01 | 10.79 | $10.61 | 611004 |
| 2025-09-30 | 10.81 | $10.25 | 396500 |
| 2025-09-29 | 10.87 | $10.77 | 173640 |
| 2025-09-26 | 10.88 | $11.10 | 2000 |
| 2025-09-25 | 10.86 | $11.36 | 402 |
| 2025-09-24 | 10.81 | $10.43 | — |
| 2025-09-23 | 10.85 | $10.43 | 144728 |
| 2025-09-22 | 10.89 | $11.00 | 444 |
| 2025-09-19 | 10.88 | $11.00 | — |
| 2025-09-18 | 10.87 | $11.00 | — |
| 2025-09-17 | 10.85 | $11.00 | — |
| 2025-09-16 | 10.84 | $11.00 | 1900 |
| 2025-09-15 | 10.82 | $11.20 | 625 |
| 2025-09-12 | 10.78 | $10.21 | 3320 |
| 2025-09-11 | 10.84 | $10.90 | — |
| 2025-09-10 | 10.84 | $10.90 | — |
| 2025-09-09 | 10.83 | $10.90 | 200 |
| 2025-09-08 | 10.82 | $10.91 | 5232 |
| 2025-09-05 | 10.81 | $11.25 | — |
| 2025-09-04 | 10.77 | $11.25 | 601 |
| 2025-09-03 | 10.72 | $10.09 | — |
| 2025-09-02 | 10.78 | $10.09 | 106 |
| 2025-08-29 | 10.86 | $10.90 | — |
| 2025-08-28 | 10.85 | $10.90 | — |
| 2025-08-27 | 10.85 | $10.90 | 1301 |
| 2025-08-26 | 10.84 | $11.50 | — |
| 2025-08-25 | 10.77 | $11.50 | 1600 |
| 2025-08-22 | 10.69 | $11.42 | 4614 |
| 2025-08-21 | 10.62 | $10.82 | — |
| 2025-08-20 | 10.60 | $10.82 | 900 |
| 2025-08-19 | 10.57 | $10.41 | 344 |
| 2025-08-18 | 10.59 | $11.04 | 600 |
| 2025-08-15 | 10.54 | $11.41 | 400 |
| 2025-08-14 | 10.45 | $10.59 | 737 |
| 2025-08-13 | 10.44 | $10.90 | — |
| 2025-08-12 | 10.39 | $10.90 | 1000 |
| 2025-08-11 | 10.33 | $10.25 | 300 |
| 2025-08-08 | 10.34 | $10.50 | — |
| 2025-08-07 | 10.32 | $10.50 | 2313 |
| 2025-08-06 | 10.31 | $10.78 | 1900 |
| 2025-08-05 | 10.26 | $10.25 | 123 |
| 2025-08-04 | 10.26 | $10.25 | — |
| 2025-08-01 | 10.26 | $10.25 | 2612 |
| 2025-07-31 | 10.26 | $10.09 | 30138 |
| 2025-07-30 | 10.27 | $10.10 | 248 |
| 2025-07-29 | 10.29 | $10.90 | 225330 |
| 2025-07-28 | 10.23 | $11.00 | 659028 |
| 2025-07-25 | 10.15 | $10.43 | 150200 |
| 2025-07-24 | 10.12 | $11.30 | 436511 |
| 2025-07-23 | 9.99 | $11.26 | 233720 |
| 2025-07-22 | 9.86 | $9.50 | 1216 |
| 2025-07-21 | 9.90 | $10.12 | 611 |
| 2025-07-18 | 9.88 | $10.25 | 4016 |
| 2025-07-17 | 9.84 | $9.75 | 120300 |
| 2025-07-16 | 9.85 | $9.88 | 500 |
| 2025-07-15 | 9.84 | $10.25 | 2000 |
| 2025-07-14 | 9.80 | $10.16 | 1800 |
| 2025-07-11 | 9.76 | $9.68 | 200 |
| 2025-07-10 | 9.77 | $9.68 | 64901 |
| 2025-07-09 | 9.78 | $9.37 | 204 |
| 2025-07-08 | 9.82 | $9.93 | 500 |
| 2025-07-07 | 9.81 | $9.75 | 1331 |
| 2025-07-03 | 9.82 | $9.96 | 2003 |
| 2025-07-02 | 9.80 | $9.77 | 2307 |
| 2025-07-01 | 9.81 | $9.73 | 300 |
| 2025-06-30 | 9.81 | $10.13 | 31000 |
| 2025-06-27 | 9.78 | $10.07 | — |
| 2025-06-26 | 9.75 | $10.07 | 1200 |
| 2025-06-25 | 9.72 | $9.56 | — |
| 2025-06-24 | 9.73 | $9.56 | 1100 |
| 2025-06-23 | 9.75 | $9.79 | 332 |
| 2025-06-20 | 9.75 | $9.65 | 310 |
| 2025-06-18 | 9.76 | $10.10 | 3000 |
| 2025-06-17 | 9.72 | $9.85 | 1131 |
| 2025-06-16 | 9.71 | $9.86 | 1747 |
| 2025-06-13 | 9.69 | $9.65 | — |
| 2025-06-12 | 9.69 | $9.65 | 400 |
| 2025-06-11 | 9.70 | $9.43 | 256517 |
| 2025-06-10 | 9.73 | $9.43 | — |
| 2025-06-09 | 9.76 | $9.43 | — |
| 2025-06-06 | 9.79 | $9.43 | 301 |
| 2025-06-05 | 9.83 | $9.80 | — |
| 2025-06-04 | 9.84 | $9.80 | — |
| 2025-06-03 | 9.84 | $9.80 | 203 |
| 2025-06-02 | 9.84 | $10.03 | — |
| 2025-05-30 | 9.82 | $10.03 | — |
| 2025-05-29 | 9.80 | $10.03 | 1.0M |
| 2025-05-28 | 9.78 | $9.89 | 1241 |
| 2025-05-27 | 9.77 | $9.90 | — |
| 2025-05-23 | 9.75 | $9.90 | — |
| 2025-05-22 | 9.74 | $9.90 | — |
| 2025-05-21 | 9.72 | $9.90 | 600 |
| 2025-05-20 | 9.70 | $9.65 | 2000 |
| 2025-05-19 | 9.70 | $9.50 | 8823 |
| 2025-05-16 | 9.73 | $9.73 | — |
| 2025-05-15 | 9.73 | $9.73 | 1025 |
| 2025-05-14 | 9.73 | $9.99 | 1416 |
| 2025-05-13 | 9.70 | $9.86 | 232600 |
| 2025-05-12 | 9.68 | $9.43 | — |
| 2025-05-09 | 9.71 | $9.43 | — |
| 2025-05-08 | 9.74 | $9.43 | 112 |
| 2025-05-07 | 9.77 | $10.20 | 11100 |
| 2025-05-06 | 9.72 | $9.75 | 300 |
| 2025-05-05 | 9.72 | $10.13 | 233 |
| 2025-05-02 | 9.68 | $10.50 | 110 |
| 2025-05-01 | 9.59 | $10.01 | 700 |
| 2025-04-30 | 9.55 | $10.18 | — |
| 2025-04-29 | 9.48 | $10.18 | — |
| 2025-04-28 | 9.41 | $10.18 | 20026 |
| 2025-04-25 | 9.32 | $9.76 | 3700 |
| 2025-04-24 | 9.28 | $9.44 | 904 |
| 2025-04-23 | 9.26 | $10.00 | 1100 |
| 2025-04-22 | 9.18 | $9.75 | — |
| 2025-04-21 | 9.12 | $9.75 | 830 |
| 2025-04-17 | 9.06 | $9.34 | — |
| 2025-04-16 | 9.03 | $9.34 | 238 |
| 2025-04-15 | 8.99 | $9.04 | 216 |
| 2025-04-14 | 8.99 | $8.93 | 11319 |
| 2025-04-11 | 9.00 | $8.57 | — |
| 2025-04-10 | 9.04 | $8.57 | — |
| 2025-04-09 | 9.09 | $8.57 | 17700 |
| 2025-04-08 | 9.14 | $8.57 | 4100 |
| 2025-04-07 | 9.20 | $8.46 | 507 |
| 2025-04-04 | 9.28 | $8.29 | 846 |
| 2025-04-03 | 9.39 | $8.96 | 1223 |
| 2025-04-02 | 9.43 | $8.96 | — |
| 2025-04-01 | 9.48 | $8.96 | 198600 |
| 2025-03-31 | 9.54 | $8.92 | 138645 |
| 2025-03-28 | 9.60 | $9.07 | 8503 |
| 2025-03-27 | 9.66 | $9.52 | 1536 |
| 2025-03-26 | 9.67 | $9.36 | — |
| 2025-03-25 | 9.71 | $9.36 | 240422 |
| 2025-03-24 | 9.74 | $9.87 | 476932 |
| 2025-03-21 | 9.73 | $10.33 | 721800 |
| 2025-03-20 | 9.67 | $10.12 | 1.1M |
| 2025-03-19 | 9.62 | $10.10 | 1.6M |
| 2025-03-18 | 9.57 | $9.83 | 1.9M |
| 2025-03-17 | 9.54 | $9.83 | 200 |
| 2025-03-14 | 9.51 | $9.69 | 1.0M |
| 2025-03-13 | 9.49 | $9.70 | 207 |
| 2025-03-12 | 9.47 | $9.67 | 100214 |
| 2025-03-11 | 9.45 | $9.69 | 207300 |
| 2025-03-10 | 9.42 | $9.70 | 300 |
| 2025-03-07 | 9.39 | $9.70 | — |
| 2025-03-06 | 9.36 | $9.70 | 900 |
| 2025-03-05 | 9.32 | $9.80 | 2000 |
| 2025-03-04 | 9.27 | $9.05 | 372618 |
| 2025-03-03 | 9.30 | $9.26 | 644 |
| 2025-02-28 | 9.30 | $9.28 | 6200 |
| 2025-02-27 | 9.30 | $9.40 | 420200 |
| 2025-02-26 | 9.29 | $9.32 | 700 |
| 2025-02-25 | 9.29 | $9.20 | 1939 |
| 2025-02-24 | 9.30 | $9.25 | 200 |
| 2025-02-21 | 9.30 | $9.34 | 300 |
| 2025-02-20 | 9.30 | $9.10 | 942312 |
| 2025-02-19 | 9.32 | $9.10 | 1.6M |
| 2025-02-18 | 9.34 | $9.73 | 2916 |
| 2025-02-14 | 9.30 | $9.20 | — |
| 2025-02-13 | 9.31 | $9.20 | 3100 |
| 2025-02-12 | 9.32 | $9.15 | 9111 |
| 2025-02-11 | 9.34 | $9.04 | 135 |
| 2025-02-10 | 9.37 | $9.01 | 3500 |
| 2025-02-07 | 9.41 | $9.48 | 1219 |
| 2025-02-06 | 9.41 | $9.48 | 645 |
| 2025-02-05 | 9.40 | $9.34 | 1200 |
| 2025-02-04 | 9.40 | $9.09 | 3300 |
| 2025-02-03 | 9.44 | $9.05 | 3346 |
| 2025-01-31 | 9.48 | $9.55 | 645 |
| 2025-01-30 | 9.47 | $9.40 | 178300 |
| 2025-01-29 | 9.48 | $9.60 | 1048 |
| 2025-01-28 | 9.47 | $9.50 | — |
| 2025-01-27 | 9.46 | $9.50 | 2315 |
| 2025-01-24 | 9.46 | $9.47 | 442 |
| 2025-01-23 | 9.46 | $9.54 | 3100 |
| 2025-01-22 | 9.45 | $9.55 | 1631 |
| 2025-01-21 | 9.44 | $9.59 | 2041 |
| 2025-01-17 | 9.42 | $9.28 | 2200 |
| 2025-01-16 | 9.44 | $9.31 | 3200 |
| 2025-01-15 | 9.45 | $9.60 | 24726 |
| 2025-01-14 | 9.43 | $9.44 | 110 |
| 2025-01-13 | 9.43 | $9.49 | 509 |
| 2025-01-10 | 9.43 | $9.60 | 11715 |
| 2025-01-08 | 9.41 | $10.30 | 2007 |
| 2025-01-07 | 9.31 | $10.50 | 2500 |
| 2025-01-06 | 9.19 | $10.02 | 2600 |
| 2025-01-03 | 9.10 | $9.47 | 4931 |
| 2025-01-02 | 9.06 | $9.56 | 5627 |
| 2024-12-31 | 9.01 | $9.69 | 642 |
| 2024-12-30 | 8.94 | $9.87 | 205900 |
| 2024-12-27 | 8.84 | $9.64 | 127311 |
| 2024-12-26 | 8.76 | $9.45 | 137112 |
| 2024-12-24 | 8.69 | $9.14 | 157512 |
| 2024-12-23 | 8.64 | $8.95 | 1.1M |
| 2024-12-20 | 8.60 | $8.20 | 2242 |
| 2024-12-19 | 8.65 | $7.81 | 241942 |
| 2024-12-18 | 8.74 | $8.16 | 6400 |
| 2024-12-17 | 8.80 | $8.44 | 3926 |
| 2024-12-16 | 8.83 | $8.45 | 1500 |
| 2024-12-13 | 8.87 | $8.56 | 3300 |
| 2024-12-12 | 8.91 | $8.65 | 106800 |
| 2024-12-11 | 8.93 | $8.82 | 3200 |
| 2024-12-10 | 8.95 | $8.70 | 83211 |
| 2024-12-09 | 8.97 | $9.20 | 5100 |
| 2024-12-06 | 8.95 | $8.77 | 9717 |
| 2024-12-05 | 8.97 | $8.51 | 3400 |
| 2024-12-04 | 9.01 | $8.86 | 605800 |
| 2024-12-03 | 9.03 | $8.95 | 2324 |
| 2024-12-02 | 9.04 | $8.68 | 1035 |
| 2024-11-29 | 9.08 | $8.59 | 8211 |
| 2024-11-27 | 9.13 | $8.60 | 1600 |
| 2024-11-26 | 9.18 | $8.66 | 211900 |
| 2024-11-25 | 9.24 | $8.80 | 24900 |
| 2024-11-22 | 9.29 | $9.00 | 203 |
| 2024-11-21 | 9.32 | $8.75 | — |
| 2024-11-20 | 9.38 | $8.75 | 21810 |
| 2024-11-19 | 9.44 | $8.91 | 27646 |
| 2024-11-18 | 9.50 | $8.82 | 123 |
| 2024-11-15 | 9.57 | $8.60 | — |
| 2024-11-14 | 9.67 | $8.60 | 1100 |
| 2024-11-13 | 9.78 | $8.65 | 118329 |
| 2024-11-12 | 9.90 | $9.20 | 826 |
| 2024-11-11 | 9.98 | $8.86 | 3600 |
| 2024-11-08 | 10.09 | $9.03 | 1003 |
| 2024-11-07 | 10.21 | $9.31 | 200 |
| 2024-11-06 | 10.30 | $9.40 | 2.3M |
| 2024-11-05 | 10.40 | $10.25 | — |
| 2024-11-04 | 10.41 | $10.25 | — |
| 2024-11-01 | 10.43 | $10.25 | 100 |
| 2024-10-31 | 10.45 | $9.67 | — |
| 2024-10-30 | 10.53 | $9.67 | 1101 |
| 2024-10-29 | 10.62 | $11.12 | — |
| 2024-10-28 | 10.57 | $11.12 | 200 |
| 2024-10-25 | 10.51 | $10.27 | — |
| 2024-10-24 | 10.53 | $10.27 | — |
| 2024-10-23 | 10.56 | $10.27 | — |
| 2024-10-22 | 10.59 | $10.27 | 300 |
| 2024-10-21 | 10.63 | $10.12 | 400 |
| 2024-10-18 | 10.68 | $10.31 | — |
| 2024-10-17 | 10.72 | $10.31 | 100 |
| 2024-10-16 | 10.76 | $10.28 | 808 |
| 2024-10-15 | 10.81 | $11.02 | 268800 |
| 2024-10-14 | 10.79 | $10.92 | — |
| 2024-10-11 | 10.78 | $10.92 | — |
| 2024-10-10 | 10.76 | $10.92 | — |
| 2024-10-09 | 10.74 | $10.92 | 1300 |
| 2024-10-08 | 10.73 | $10.70 | — |
| 2024-10-07 | 10.73 | $10.70 | 13000 |
| 2024-10-04 | 10.73 | $10.70 | 1100 |
| 2024-10-03 | 10.74 | $11.09 | 36050 |
| 2024-10-02 | 10.70 | $11.09 | 59100 |
| 2024-10-01 | 10.66 | $11.09 | 100 |
| 2024-09-30 | 10.61 | $11.09 | 150 |
| 2024-09-27 | 10.56 | $11.09 | 175 |
| 2024-09-26 | 10.50 | $11.09 | 20700 |
| 2024-09-25 | 10.44 | $10.87 | 200 |
| 2024-09-24 | 10.40 | $10.37 | 187 |
| 2024-09-23 | 10.40 | $10.37 | 200 |
| 2024-09-20 | 10.40 | $10.37 | 901 |
| 2024-09-19 | 10.41 | $10.67 | 240700 |
| 2024-09-18 | 10.38 | $9.84 | 200 |
| 2024-09-17 | 10.44 | $10.58 | 240000 |
| 2024-09-16 | 10.42 | $10.58 | 200 |
| 2024-09-13 | 10.41 | $9.81 | 121900 |
| 2024-09-12 | 10.47 | $10.25 | 10824 |
| 2024-09-11 | 10.49 | $10.33 | 62000 |
| 2024-09-10 | 10.51 | $10.45 | 600620 |
| 2024-09-09 | 10.51 | $10.51 | 113 |
| 2024-09-06 | 10.51 | $10.55 | — |
| 2024-09-05 | 10.51 | $10.55 | — |
| 2024-09-04 | 10.51 | $10.55 | 2100 |
| 2024-09-03 | 10.50 | $10.98 | 920 |
| 2024-08-30 | 10.45 | $10.95 | 120050 |
| 2024-08-29 | 10.40 | $10.95 | 530 |
| 2024-08-28 | 10.34 | $10.90 | 60075 |
| 2024-08-27 | 10.28 | $10.90 | 246 |
| 2024-08-26 | 10.22 | $10.83 | 90300 |
| 2024-08-23 | 10.15 | $10.03 | 30087 |
| 2024-08-22 | 10.17 | $10.03 | 15093 |
| 2024-08-21 | 10.18 | $10.03 | 101 |
| 2024-08-20 | 10.20 | $10.21 | 7596 |
| 2024-08-19 | 10.19 | $10.21 | 100 |
| 2024-08-16 | 10.19 | $10.21 | 75050 |
| 2024-08-15 | 10.19 | $10.21 | 250200 |
| 2024-08-14 | 10.19 | $10.66 | 333 |
| 2024-08-13 | 10.14 | $9.90 | 109906 |
| 2024-08-12 | 10.16 | $9.42 | 300 |
| 2024-08-09 | 10.24 | $9.94 | 112525 |
| 2024-08-08 | 10.27 | $9.94 | 1222 |
| 2024-08-07 | 10.31 | $10.00 | 15800 |
| 2024-08-06 | 10.34 | $9.60 | 150000 |
| 2024-08-05 | 10.42 | $9.60 | 7800 |
| 2024-08-02 | 10.51 | $10.00 | 375400 |
| 2024-08-01 | 10.56 | $10.50 | 150000 |
| 2024-07-31 | 10.57 | $10.50 | 629 |
| 2024-07-30 | 10.57 | $10.58 | 150000 |
| 2024-07-29 | 10.57 | $10.58 | 1806 |
| 2024-07-26 | 10.57 | $9.52 | 150125 |
| 2024-07-25 | 10.68 | $10.75 | 150000 |
| 2024-07-24 | 10.67 | $10.75 | 150000 |
| 2024-07-23 | 10.67 | $10.75 | 145 |
| 2024-07-22 | 10.66 | $10.70 | 408600 |
| 2024-07-19 | 10.65 | $10.70 | 450500 |
| 2024-07-18 | 10.65 | $10.30 | 1110 |
| 2024-07-17 | 10.69 | $10.79 | 3410 |
| 2024-07-16 | 10.67 | $10.88 | 1300 |
| 2024-07-15 | 10.65 | $10.66 | 234350 |
| 2024-07-12 | 10.65 | $10.66 | 147225 |
| 2024-07-11 | 10.65 | $10.66 | 700 |
| 2024-07-10 | 10.65 | $10.62 | 200 |
| 2024-07-09 | 10.65 | $10.50 | 103662 |
| 2024-07-08 | 10.67 | $10.50 | 5900 |
| 2024-07-05 | 10.69 | $10.79 | 203 |
| 2024-07-03 | 10.68 | $10.73 | 81881 |
| 2024-07-02 | 10.67 | $10.73 | 700 |
| 2024-07-01 | 10.67 | $10.98 | 570101 |
| 2024-06-28 | 10.63 | $10.12 | 249 |
| 2024-06-27 | 10.69 | $10.99 | 301040 |
| 2024-06-26 | 10.65 | $10.00 | 2800 |
| 2024-06-25 | 10.72 | $10.67 | 70990 |
| 2024-06-24 | 10.73 | $10.67 | 400 |
| 2024-06-21 | 10.73 | $10.00 | 60100 |
| 2024-06-20 | 10.81 | $10.00 | 6217 |
| 2024-06-18 | 10.90 | $10.20 | 236 |
| 2024-06-17 | 10.97 | $10.40 | 30610 |
| 2024-06-14 | 11.03 | $10.75 | 30100 |
| 2024-06-13 | 11.06 | $10.75 | 130 |
| 2024-06-12 | 11.09 | $10.52 | 100 |
| 2024-06-11 | 11.15 | $10.52 | 75050 |
| 2024-06-10 | 11.22 | $10.52 | 1100 |
| 2024-06-07 | 11.29 | $10.50 | 1500 |
| 2024-06-06 | 11.38 | $10.98 | 600 |
| 2024-06-05 | 11.42 | $11.40 | 150000 |
| 2024-06-04 | 11.42 | $11.40 | 124 |
| 2024-06-03 | 11.42 | $11.23 | 1227 |
| 2024-05-31 | 11.44 | $11.76 | 200 |
| 2024-05-30 | 11.41 | $11.45 | 15018 |
| 2024-05-29 | 11.41 | $10.70 | 2525 |
| 2024-05-28 | 11.48 | $11.25 | 100 |
| 2024-05-24 | 11.51 | $11.25 | 400 |
| 2024-05-23 | 11.53 | $11.00 | 400 |
| 2024-05-22 | 11.59 | $11.19 | 416 |
| 2024-05-21 | 11.63 | $11.28 | 1404 |
| 2024-05-20 | 11.67 | $11.45 | 110 |
| 2024-05-17 | 11.69 | $11.39 | 1840 |
| 2024-05-16 | 11.72 | $11.72 | 500 |
| 2024-05-15 | 11.72 | $11.72 | 211800 |
| 2024-05-14 | 11.72 | $11.72 | 180900 |
| 2024-05-13 | 11.72 | $11.72 | 150000 |
| 2024-05-10 | 11.72 | $11.72 | 87000 |
| 2024-05-09 | 11.72 | $11.72 | 24000 |
| 2024-05-08 | 11.72 | $11.72 | 145300 |
| 2024-05-07 | 11.73 | $11.66 | 54500 |
| 2024-05-06 | 11.73 | $11.66 | 96539 |
| 2024-05-03 | 11.74 | $11.56 | 27300 |
| 2024-05-02 | 11.76 | $11.56 | 60600 |
| 2024-05-01 | 11.78 | $11.74 | 13700 |
| 2024-04-30 | 11.78 | $11.74 | 510 |
| 2024-04-29 | 11.79 | $11.19 | 200 |
| 2024-04-26 | 11.85 | $11.19 | 6900 |
| 2024-04-25 | 11.92 | $11.19 | 428 |
| 2024-04-24 | 12.00 | $11.76 | 100 |
| 2024-04-23 | 12.02 | $11.75 | 500 |
| 2024-04-22 | 12.05 | $11.49 | 123 |
| 2024-04-19 | 12.11 | $11.69 | 3500 |
| 2024-04-18 | 12.16 | $11.69 | 638300 |
| 2024-04-17 | 12.20 | $11.60 | 184100 |
| 2024-04-16 | 12.27 | $12.14 | 200 |
| 2024-04-15 | 12.28 | $12.36 | 100 |
| 2024-04-12 | 12.27 | $12.36 | — |
| 2024-04-11 | 12.26 | $12.36 | — |
| 2024-04-10 | 12.25 | $12.36 | 310 |
| 2024-04-09 | 12.24 | $12.44 | — |
| 2024-04-08 | 12.22 | $12.44 | — |
| 2024-04-05 | 12.20 | $12.44 | — |
| 2024-04-04 | 12.17 | $12.44 | 200 |
| 2024-04-03 | 12.14 | $13.00 | 102 |
| 2024-04-02 | 12.05 | $12.17 | 350 |
| 2024-04-01 | 12.04 | $11.38 | 121 |
| 2024-03-27 | 12.11 | $12.60 | 163 |
| 2024-03-26 | 12.06 | $12.86 | 138 |
| 2024-03-22 | 11.98 | $12.70 | 1625 |
| 2024-03-21 | 11.90 | $12.41 | 1136 |
| 2024-03-20 | 11.85 | $12.47 | 302827 |
| 2024-03-18 | 11.78 | $12.02 | 114 |
| 2024-03-15 | 11.76 | $11.71 | 468 |
| 2024-03-14 | 11.76 | $11.74 | 355 |
| 2024-03-13 | 11.76 | $12.00 | 346 |
| 2024-03-12 | 11.74 | $11.69 | 74650 |
| 2024-03-11 | 11.74 | $11.89 | 114 |
| 2024-03-07 | 11.73 | $11.94 | 447 |
| 2024-03-06 | 11.71 | $12.30 | 642 |
| 2024-03-05 | 11.64 | $12.00 | 245 |
| 2024-03-04 | 11.61 | $12.20 | 2525 |
| 2024-02-29 | 11.54 | $11.86 | 901 |
| 2024-02-27 | 11.51 | $11.90 | 123 |
| 2024-02-26 | 11.47 | $12.15 | 576 |
| 2024-02-23 | 11.40 | $11.78 | — |
| 2024-02-22 | 11.36 | $11.78 | 531 |
| 2024-02-21 | 11.31 | $12.00 | 2721 |
| 2024-02-20 | 11.24 | $11.50 | — |
| 2024-02-16 | 11.21 | $11.50 | — |
| 2024-02-15 | 11.18 | $11.50 | 161999 |
| 2024-02-14 | 11.15 | $11.30 | 245 |
| 2024-02-13 | 11.13 | $11.50 | — |
| 2024-02-12 | 11.09 | $11.50 | — |
| 2024-02-09 | 11.05 | $11.50 | 3910 |
| 2024-02-08 | 11.00 | $11.30 | — |
| 2024-02-07 | 10.97 | $11.30 | 508 |
| 2024-02-06 | 10.94 | $11.79 | 534 |
| 2024-02-05 | 10.85 | $11.78 | 2001 |
| 2024-02-02 | 10.75 | $10.95 | 105637 |
| 2024-02-01 | 10.73 | $10.96 | 3600 |
| 2024-01-31 | 10.70 | $10.96 | 7629 |
| 2024-01-30 | 10.67 | $10.96 | 504 |
| 2024-01-29 | 10.64 | $10.88 | 1100 |
| 2024-01-26 | 10.62 | $10.88 | — |
| 2024-01-25 | 10.59 | $10.88 | — |
| 2024-01-24 | 10.56 | $10.88 | — |
| 2024-01-23 | 10.53 | $10.88 | 244 |
| 2024-01-22 | 10.49 | $10.70 | — |
| 2024-01-19 | 10.47 | $10.70 | — |
| 2024-01-18 | 10.44 | $10.70 | — |
| 2024-01-17 | 10.42 | $10.70 | — |
| 2024-01-16 | 10.39 | $10.70 | 120 |
| 2024-01-12 | 10.35 | $10.69 | — |
| 2024-01-11 | 10.32 | $10.69 | — |
| 2024-01-10 | 10.28 | $10.69 | 546 |
| 2024-01-09 | 10.24 | $10.45 | 3515 |
| 2024-01-08 | 10.21 | $10.60 | 138000 |
| 2024-01-05 | 10.17 | $10.60 | 485 |
| 2024-01-04 | 10.13 | $10.45 | 300532 |
| 2024-01-03 | 10.10 | $10.22 | 600 |
| 2024-01-02 | 10.08 | $10.00 | 184 |
| 2023-12-29 | 10.09 | $10.01 | — |
| 2023-12-28 | 10.10 | $10.01 | 609 |
| 2023-12-27 | 10.11 | $9.64 | 502 |
| 2023-12-26 | 10.16 | $10.25 | 451 |
| 2023-12-22 | 10.15 | $9.90 | — |
| 2023-12-21 | 10.18 | $9.90 | — |
| 2023-12-20 | 10.20 | $9.90 | — |
| 2023-12-19 | 10.24 | $9.90 | 434 |
| 2023-12-18 | 10.27 | $10.00 | — |
| 2023-12-15 | 10.30 | $10.00 | — |
| 2023-12-14 | 10.33 | $10.00 | 996257 |
| 2023-12-13 | 10.37 | $9.69 | 135 |
| 2023-12-12 | 10.44 | $10.19 | 118 |
| 2023-12-11 | 10.46 | $10.40 | 468609 |
| 2023-12-08 | 10.47 | $10.36 | 184800 |
| 2023-12-07 | 10.48 | $10.36 | — |
| 2023-12-06 | 10.50 | $10.36 | 300 |
| 2023-12-05 | 10.51 | $10.40 | 242 |
| 2023-12-04 | 10.52 | $10.42 | 1311 |
| 2023-12-01 | 10.53 | $10.50 | 525000 |
| 2023-11-30 | 10.54 | $10.50 | — |
| 2023-11-29 | 10.54 | $10.50 | — |
| 2023-11-28 | 10.54 | $10.50 | — |
| 2023-11-27 | 10.55 | $10.50 | 4289 |
| 2023-11-24 | 10.55 | $10.46 | 500 |
| 2023-11-22 | 10.56 | $10.51 | 31800 |
| 2023-11-21 | 10.57 | $10.51 | 675 |
| 2023-11-20 | 10.58 | $10.52 | 258 |
| 2023-11-17 | 10.58 | $10.50 | — |
| 2023-11-16 | 10.59 | $10.50 | — |
| 2023-11-15 | 10.60 | $10.50 | — |
| 2023-11-14 | 10.61 | $10.50 | — |
| 2023-11-13 | 10.62 | $10.50 | 1708 |
| 2023-11-10 | 10.63 | $10.42 | — |
| 2023-11-09 | 10.66 | $10.42 | 1000 |
| 2023-11-08 | 10.68 | $10.88 | — |
| 2023-11-07 | 10.66 | $10.88 | — |
| 2023-11-06 | 10.64 | $10.88 | 2521 |
| 2023-11-03 | 10.61 | $10.00 | — |
| 2023-11-02 | 10.68 | $10.00 | 570000 |
| 2023-11-01 | 10.75 | $10.00 | — |
| 2023-10-31 | 10.83 | $10.00 | 280000 |
| 2023-10-30 | 10.91 | $10.00 | 122 |
| 2023-10-27 | 11.01 | $10.70 | — |
| 2023-10-26 | 11.04 | $10.70 | — |
| 2023-10-25 | 11.08 | $10.70 | — |
| 2023-10-24 | 11.12 | $10.70 | 1980 |
| 2023-10-23 | 11.16 | $10.91 | — |
| 2023-10-20 | 11.19 | $10.91 | — |
| 2023-10-19 | 11.22 | $10.91 | 1060 |
| 2023-10-18 | 11.25 | $11.13 | 360 |
| 2023-10-17 | 11.26 | $11.33 | — |
| 2023-10-16 | 11.25 | $11.33 | 15100 |
| 2023-10-13 | 11.25 | $11.33 | — |
| 2023-10-12 | 11.24 | $11.33 | — |
| 2023-10-11 | 11.23 | $11.33 | 806 |
| 2023-10-10 | 11.22 | $11.08 | — |
| 2023-10-09 | 11.23 | $11.08 | 161 |
| 2023-10-06 | 11.25 | $10.55 | 366080 |
| 2023-10-05 | 11.32 | $11.37 | — |
| 2023-10-04 | 11.31 | $11.37 | 180000 |
| 2023-10-03 | 11.31 | $11.37 | — |
| 2023-10-02 | 11.30 | $11.37 | — |
| 2023-09-29 | 11.29 | $11.37 | 203 |
| 2023-09-28 | 11.29 | $11.90 | 1094 |
| 2023-09-27 | 11.22 | $11.50 | 4842 |
| 2023-09-26 | 11.19 | $11.44 | — |
| 2023-09-25 | 11.16 | $11.44 | — |
| 2023-09-22 | 11.14 | $11.44 | 300 |
| 2023-09-21 | 11.10 | $11.44 | 732 |
| 2023-09-20 | 11.07 | $11.84 | 105000 |
| 2023-09-19 | 10.99 | $11.84 | 104286 |
| 2023-09-18 | 10.90 | $11.73 | — |
| 2023-09-15 | 10.81 | $11.73 | — |
| 2023-09-14 | 10.71 | $11.73 | 3072 |
| 2023-09-13 | 10.61 | $10.91 | — |
| 2023-09-12 | 10.57 | $10.91 | — |
| 2023-09-11 | 10.54 | $10.91 | 120000 |
| 2023-09-08 | 10.50 | $10.91 | 123000 |
| 2023-09-07 | 10.46 | $11.00 | — |
| 2023-09-06 | 10.40 | $11.00 | 161733 |
| 2023-09-05 | 10.34 | $11.10 | 624 |
| 2023-09-01 | 10.26 | $10.15 | — |
| 2023-08-31 | 10.27 | $10.15 | — |
| 2023-08-30 | 10.28 | $10.15 | 150000 |
| 2023-08-29 | 10.29 | $10.15 | 375 |
| 2023-08-28 | 10.31 | $10.24 | — |
| 2023-08-25 | 10.31 | $10.24 | — |
| 2023-08-24 | 10.32 | $10.24 | — |
| 2023-08-23 | 10.33 | $10.24 | 3684 |
| 2023-08-22 | 10.34 | $9.93 | 1632 |
| 2023-08-21 | 10.38 | $10.40 | 300 |
| 2023-08-18 | 10.38 | $10.40 | — |
| 2023-08-17 | 10.38 | $10.40 | 330 |
| 2023-08-16 | 10.38 | $10.31 | — |
| 2023-08-15 | 10.39 | $10.31 | 7500 |
| 2023-08-14 | 10.39 | $10.30 | 324360 |
| 2023-08-11 | 10.40 | $10.59 | 2745 |
| 2023-08-10 | 10.38 | $10.63 | — |
| 2023-08-09 | 10.36 | $10.63 | 48720 |
| 2023-08-08 | 10.33 | $10.28 | — |
| 2023-08-07 | 10.34 | $10.63 | — |
| 2023-08-04 | 10.30 | $10.63 | — |
| 2023-08-03 | 10.27 | $10.63 | 300 |
| 2023-08-02 | 10.23 | $10.63 | — |
| 2023-08-01 | 10.19 | $10.63 | — |
| 2023-07-31 | 10.14 | $10.63 | 154800 |
| 2023-07-28 | 10.09 | $10.28 | — |
| 2023-07-27 | 10.07 | $10.28 | — |
| 2023-07-26 | 10.05 | $10.28 | 402 |
| 2023-07-25 | 10.03 | $10.51 | 990 |
| 2023-07-24 | 9.98 | $9.93 | — |
| 2023-07-21 | 9.98 | $9.93 | — |
| 2023-07-20 | 9.99 | $9.93 | — |
| 2023-07-19 | 9.99 | $9.93 | 300 |
| 2023-07-18 | 10.00 | $9.93 | — |
| 2023-07-17 | 10.01 | $9.93 | — |
| 2023-07-14 | 10.01 | $9.93 | — |
| 2023-07-13 | 10.02 | $9.93 | 39000 |
| 2023-07-12 | 10.03 | $9.93 | — |
| 2023-07-11 | 10.04 | $9.93 | 328524 |
| 2023-07-10 | 10.06 | $9.90 | — |
| 2023-07-07 | 10.07 | $9.90 | 15000 |
| 2023-07-06 | 10.09 | $9.90 | 318 |
| 2023-07-05 | 10.11 | $10.33 | 462 |
| 2023-07-03 | 10.09 | $10.33 | 1011 |
| 2023-06-30 | 10.06 | $10.24 | — |
| 2023-06-29 | 10.04 | $10.24 | 540 |
| 2023-06-28 | 10.02 | $10.06 | — |
| 2023-06-27 | 10.02 | $10.06 | 315 |
| 2023-06-26 | 10.01 | $10.18 | — |
| 2023-06-23 | 9.99 | $10.18 | — |
| 2023-06-22 | 9.97 | $10.18 | — |
| 2023-06-21 | 9.95 | $10.18 | — |
| 2023-06-20 | 9.93 | $10.18 | 615 |
| 2023-06-16 | 9.90 | $10.60 | 240300 |
| 2023-06-15 | 9.83 | $10.60 | 4806 |
| 2023-06-14 | 9.75 | $10.67 | — |
| 2023-06-13 | 9.65 | $10.67 | 3759 |
| 2023-06-12 | 9.54 | $10.33 | 3717 |
| 2023-06-09 | 9.46 | $10.25 | 1281 |
| 2023-06-08 | 9.38 | $9.73 | 300 |
| 2023-06-07 | 9.34 | $9.73 | — |
| 2023-06-06 | 9.30 | $9.73 | 300000 |
| 2023-06-05 | 9.26 | $9.73 | — |
| 2023-06-02 | 9.21 | $9.73 | 1254 |
| 2023-06-01 | 9.15 | $9.55 | 3000 |
| 2023-05-31 | 9.11 | $9.55 | — |
| 2023-05-30 | 9.06 | $9.55 | 375 |
| 2023-05-26 | 9.01 | $9.23 | — |
| 2023-05-25 | 8.99 | $9.23 | 4800 |
| 2023-05-24 | 8.96 | $9.23 | 360 |
| 2023-05-23 | 8.93 | $9.29 | 3453 |
| 2023-05-22 | 8.90 | $9.53 | 807 |
| 2023-05-19 | 8.83 | $8.88 | 12000 |
| 2023-05-18 | 8.82 | $8.88 | — |
| 2023-05-17 | 8.82 | $8.88 | 180000 |
| 2023-05-16 | 8.81 | $8.88 | — |
| 2023-05-15 | 8.80 | $8.88 | — |
| 2023-05-12 | 8.79 | $8.88 | 174000 |
| 2023-05-11 | 8.79 | $8.88 | 1395 |
| 2023-05-10 | 8.78 | $9.00 | 873 |
| 2023-05-09 | 8.75 | $8.90 | 4200 |
| 2023-05-08 | 8.74 | $8.90 | 933 |
| 2023-05-05 | 8.72 | $8.73 | — |
| 2023-05-04 | 8.72 | $8.73 | — |
| 2023-05-03 | 8.72 | $8.73 | — |
| 2023-05-02 | 8.72 | $8.73 | — |
| 2023-05-01 | 8.71 | $8.73 | — |
| 2023-04-28 | 8.71 | $8.73 | 84000 |
| 2023-04-27 | 8.71 | $8.73 | — |
| 2023-04-26 | 8.71 | $8.73 | — |
| 2023-04-25 | 8.71 | $8.73 | — |
| 2023-04-24 | 8.70 | $8.73 | — |
| 2023-04-21 | 8.70 | $8.73 | — |
| 2023-04-20 | 8.70 | $8.73 | — |
| 2023-04-19 | 8.69 | $8.73 | — |
| 2023-04-18 | 8.69 | $8.73 | — |
| 2023-04-17 | 8.69 | $8.73 | — |
| 2023-04-14 | 8.68 | $8.73 | — |
| 2023-04-13 | 8.68 | $8.73 | 45681 |
| 2023-04-12 | 8.67 | $8.87 | 609 |
| 2023-04-11 | 8.65 | $8.69 | 1800 |
| 2023-04-10 | 8.64 | $8.69 | 6600 |
| 2023-04-06 | 8.64 | $8.69 | 1200 |
| 2023-04-05 | 8.63 | $8.80 | 10506 |
| 2023-04-04 | 8.62 | $9.00 | 1200 |
| 2023-04-03 | 8.58 | $9.00 | 1104 |
| 2023-03-31 | 8.53 | $8.51 | — |
| 2023-03-30 | 8.54 | $8.51 | 150000 |
| 2023-03-29 | 8.54 | $8.51 | — |
| 2023-03-28 | 8.54 | $8.51 | — |
| 2023-03-27 | 8.54 | $8.51 | — |
| 2023-03-24 | 8.55 | $8.51 | 393 |
| 2023-03-23 | 8.55 | $8.53 | — |
| 2023-03-22 | 8.55 | $8.53 | — |
| 2023-03-21 | 8.56 | $8.53 | 3000 |
| 2023-03-20 | 8.56 | $8.44 | — |
| 2023-03-17 | 8.57 | $8.44 | — |
| 2023-03-16 | 8.59 | $8.44 | 309 |
| 2023-03-15 | 8.60 | $8.57 | 150000 |
| 2023-03-14 | 8.60 | $8.57 | — |
| 2023-03-13 | 8.61 | $8.57 | 315 |
| 2023-03-10 | 8.61 | $8.85 | 1800 |
| 2023-03-09 | 8.59 | $8.85 | 921 |
| 2023-03-08 | 8.56 | $8.85 | 4887 |
| 2023-03-07 | 8.53 | $8.81 | 5100 |
| 2023-03-06 | 8.50 | $8.81 | 300 |
| 2023-03-03 | 8.47 | $8.81 | 414933 |
| 2023-03-02 | 8.43 | $8.76 | 218100 |
| 2023-03-01 | 8.39 | $8.76 | 10590 |
| 2023-02-28 | 8.36 | $8.57 | — |
| 2023-02-27 | 8.33 | $8.57 | — |
| 2023-02-24 | 8.31 | $8.57 | — |
| 2023-02-23 | 8.28 | $8.57 | 1530 |
| 2023-02-22 | 8.25 | $8.46 | — |
| 2023-02-21 | 8.23 | $8.46 | 1500 |
| 2023-02-17 | 8.20 | $8.46 | — |
| 2023-02-16 | 8.18 | $8.46 | 750 |
| 2023-02-15 | 8.15 | $8.28 | 324 |
| 2023-02-14 | 8.13 | $8.33 | 330 |
| 2023-02-13 | 8.11 | $8.28 | — |
| 2023-02-10 | 8.09 | $8.28 | 378 |
| 2023-02-09 | 8.08 | $8.25 | 3972 |
| 2023-02-08 | 8.06 | $8.13 | — |
| 2023-02-07 | 8.05 | $8.13 | — |
| 2023-02-06 | 8.04 | $8.13 | 804 |
| 2023-02-03 | 8.03 | $8.40 | — |
| 2023-02-02 | 7.99 | $8.40 | 321 |
| 2023-02-01 | 7.95 | $8.25 | — |
| 2023-01-31 | 7.92 | $8.25 | — |
| 2023-01-30 | 7.88 | $8.25 | 549 |
| 2023-01-27 | 7.84 | $7.90 | — |
| 2023-01-26 | 7.84 | $7.90 | — |
| 2023-01-25 | 7.83 | $7.90 | — |
| 2023-01-24 | 7.82 | $7.90 | 5700 |
| 2023-01-23 | 7.82 | $7.90 | 636 |
| 2023-01-20 | 7.81 | $8.00 | 19800 |
| 2023-01-19 | 7.79 | $8.00 | 72300 |
| 2023-01-18 | 7.76 | $8.00 | 318 |
| 2023-01-17 | 7.74 | $7.72 | — |
| 2023-01-13 | 7.74 | $7.72 | — |
| 2023-01-12 | 7.74 | $7.72 | 30000 |
| 2023-01-11 | 7.75 | $7.72 | — |
| 2023-01-10 | 7.75 | $7.72 | 369 |
| 2023-01-09 | 7.75 | $8.00 | 7089 |
| 2023-01-06 | 7.73 | $7.63 | — |
| 2023-01-05 | 7.74 | $7.63 | — |
| 2023-01-04 | 7.75 | $7.63 | — |
| 2023-01-03 | 7.76 | $7.63 | — |
| 2022-12-30 | 7.78 | $7.63 | 303 |
| 2022-12-29 | 7.79 | $7.80 | — |
| 2022-12-28 | 7.79 | $7.80 | 48711 |
| 2022-12-27 | 7.79 | $7.55 | 43200 |
| 2022-12-23 | 7.81 | $7.55 | 56553 |
| 2022-12-22 | 7.84 | $7.67 | — |
| 2022-12-21 | 7.86 | $7.67 | 301209 |
| 2022-12-20 | 7.88 | $7.98 | — |
| 2022-12-19 | 7.87 | $7.98 | — |
| 2022-12-16 | 7.86 | $7.98 | — |
| 2022-12-15 | 7.84 | $7.98 | 3312 |
| 2022-12-14 | 7.83 | $7.92 | 36300 |
| 2022-12-13 | 7.82 | $7.92 | — |
| 2022-12-12 | 7.81 | $7.92 | 30321 |
| 2022-12-09 | 7.80 | $7.73 | — |
| 2022-12-08 | 7.80 | $7.73 | — |
| 2022-12-07 | 7.81 | $7.73 | — |
| 2022-12-06 | 7.82 | $7.73 | — |
| 2022-12-05 | 7.83 | $7.73 | 672 |
| 2022-12-02 | 7.84 | $8.00 | 165126 |
| 2022-12-01 | 7.83 | $7.90 | 900 |
| 2022-11-30 | 7.82 | $8.17 | — |
| 2022-11-29 | 7.78 | $8.17 | 1809 |
| 2022-11-28 | 7.74 | $8.07 | 1575 |
| 2022-11-25 | 7.70 | $7.82 | 29259 |
| 2022-11-23 | 7.69 | $7.75 | — |
| 2022-11-22 | 7.69 | $7.75 | 5400 |
| 2022-11-21 | 7.68 | $7.75 | 576 |
| 2022-11-18 | 7.67 | $7.75 | — |
| 2022-11-17 | 7.66 | $7.75 | 921 |
| 2022-11-16 | 7.65 | $7.80 | 2175 |
| 2022-11-15 | 7.64 | $7.78 | 1506 |
| 2022-11-14 | 7.62 | $7.44 | 1200 |
| 2022-11-11 | 7.64 | $7.44 | — |
| 2022-11-10 | 7.66 | $7.44 | — |
| 2022-11-09 | 7.69 | $7.44 | 1968 |
| 2022-11-08 | 7.71 | $8.00 | — |
| 2022-11-07 | 7.68 | $8.00 | 1512 |
| 2022-11-04 | 7.65 | $8.00 | 30300 |
| 2022-11-03 | 7.61 | $8.00 | — |
| 2022-11-02 | 7.57 | $8.00 | 6009 |
| 2022-11-01 | 7.53 | $7.67 | 3708 |
| 2022-10-31 | 7.51 | $7.52 | — |
| 2022-10-28 | 7.51 | $7.52 | 9300 |
| 2022-10-27 | 7.51 | $7.52 | — |
| 2022-10-26 | 7.51 | $7.52 | 753 |
| 2022-10-25 | 7.51 | $7.47 | 1902 |
| 2022-10-24 | 7.52 | $7.52 | 633 |
| 2022-10-21 | 7.52 | $7.33 | 1683 |
| 2022-10-20 | 7.54 | $7.26 | 618 |
| 2022-10-19 | 7.56 | $7.19 | 391200 |
| 2022-10-18 | 7.60 | $7.19 | 27600 |
| 2022-10-17 | 7.65 | $7.33 | 48300 |
| 2022-10-14 | 7.68 | $7.33 | 2100 |
| 2022-10-13 | 7.72 | $7.33 | 909 |
| 2022-10-12 | 7.76 | $7.48 | 29100 |
| 2022-10-11 | 7.79 | $7.48 | — |
| 2022-10-10 | 7.82 | $7.48 | 3645 |
| 2022-10-07 | 7.86 | $7.53 | 339 |
| 2022-10-06 | 7.89 | $7.53 | 91224 |
| 2022-10-05 | 7.93 | $7.38 | — |
| 2022-10-04 | 7.99 | $7.38 | 25011 |
| 2022-10-03 | 8.05 | $7.30 | 5295 |
| 2022-09-30 | 8.13 | $7.35 | 2427 |
| 2022-09-29 | 8.21 | $7.97 | — |
| 2022-09-28 | 8.24 | $7.97 | 34800 |
| 2022-09-27 | 8.27 | $7.97 | — |
| 2022-09-26 | 8.30 | $7.97 | 1500 |
| 2022-09-23 | 8.33 | $7.97 | — |
| 2022-09-22 | 8.37 | $7.97 | 114300 |
| 2022-09-21 | 8.41 | $7.97 | 11805 |
| 2022-09-20 | 8.46 | $8.12 | — |
| 2022-09-19 | 8.49 | $8.12 | — |
| 2022-09-16 | 8.53 | $8.12 | 69000 |
| 2022-09-15 | 8.58 | $8.12 | 318 |
| 2022-09-14 | 8.63 | $8.42 | 2415 |
| 2022-09-13 | 8.65 | $8.12 | 327900 |
| 2022-09-12 | 8.70 | $8.42 | 86100 |
| 2022-09-09 | 8.73 | $8.42 | — |
| 2022-09-08 | 8.77 | $8.42 | 3606 |
| 2022-09-07 | 8.80 | $8.20 | 256260 |
| 2022-09-06 | 8.87 | $8.92 | 150000 |
| 2022-09-02 | 8.86 | $8.92 | — |
| 2022-09-01 | 8.85 | $8.92 | — |
| 2022-08-31 | 8.85 | $8.92 | 1113 |
| 2022-08-30 | 8.84 | $8.92 | 4398 |
| 2022-08-29 | 8.83 | $9.00 | 264366 |
| 2022-08-26 | 8.81 | $8.89 | 165000 |
| 2022-08-25 | 8.80 | $8.89 | 1515 |
| 2022-08-24 | 8.80 | $8.75 | 64254 |
| 2022-08-23 | 8.80 | $9.07 | — |
| 2022-08-22 | 8.77 | $9.07 | — |
| 2022-08-19 | 8.74 | $9.07 | 300 |
| 2022-08-18 | 8.71 | $9.07 | 603 |
| 2022-08-17 | 8.67 | $8.98 | 1899 |
| 2022-08-16 | 8.63 | $8.92 | 600 |
| 2022-08-15 | 8.60 | $9.08 | 450000 |
| 2022-08-12 | 8.55 | $9.08 | 99300 |
| 2022-08-11 | 8.50 | $9.08 | 1122 |
| 2022-08-10 | 8.44 | $8.95 | 434007 |
| 2022-08-09 | 8.38 | $8.45 | 308400 |
| 2022-08-08 | 8.38 | $8.45 | — |
| 2022-08-05 | 8.37 | $8.45 | 629490 |
| 2022-08-04 | 8.36 | $8.45 | 754884 |
| 2022-08-03 | 8.35 | $8.51 | — |
| 2022-08-02 | 8.33 | $8.51 | — |
| 2022-08-01 | 8.31 | $8.51 | 300 |
| 2022-07-29 | 8.29 | $8.51 | 75159 |
| 2022-07-28 | 8.27 | $8.58 | 603600 |
| 2022-07-27 | 8.24 | $8.37 | 90003 |
| 2022-07-26 | 8.23 | $8.60 | — |
| 2022-07-25 | 8.19 | $8.60 | 2088 |
| 2022-07-22 | 8.14 | $8.23 | — |
| 2022-07-21 | 8.13 | $8.23 | — |
| 2022-07-20 | 8.12 | $8.23 | — |
| 2022-07-19 | 8.11 | $8.23 | 34800 |
| 2022-07-18 | 8.10 | $8.23 | 342 |
| 2022-07-15 | 8.08 | $7.93 | 7800 |
| 2022-07-14 | 8.10 | $7.93 | 3927 |
| 2022-07-13 | 8.12 | $8.13 | 5400 |
| 2022-07-12 | 8.12 | $8.02 | 28800 |
| 2022-07-11 | 8.13 | $8.02 | 459 |
| 2022-07-08 | 8.14 | $7.97 | 1242 |
| 2022-07-07 | 8.16 | $7.77 | 450000 |
| 2022-07-06 | 8.20 | $7.77 | 366 |
| 2022-07-05 | 8.24 | $8.14 | 300300 |
| 2022-07-01 | 8.25 | $8.14 | 1200 |
| 2022-06-30 | 8.27 | $8.14 | 6888 |
| 2022-06-29 | 8.28 | $8.02 | 9189 |
| 2022-06-28 | 8.31 | $8.27 | 1800 |
| 2022-06-27 | 8.31 | $8.27 | 300 |
| 2022-06-24 | 8.32 | $8.27 | 1500 |
| 2022-06-23 | 8.32 | $8.27 | 1383 |
| 2022-06-22 | 8.33 | $8.13 | 600 |
| 2022-06-21 | 8.35 | $8.06 | 30000 |
| 2022-06-17 | 8.38 | $8.06 | 1164 |
| 2022-06-16 | 8.41 | $8.45 | — |
| 2022-06-15 | 8.40 | $8.45 | 121737 |
| 2022-06-14 | 8.40 | $8.11 | 397356 |
| 2022-06-13 | 8.43 | $8.39 | 150000 |
| 2022-06-10 | 8.43 | $8.39 | 34641 |
| 2022-06-09 | 8.44 | $8.44 | 108000 |
| 2022-06-08 | 8.44 | $8.44 | — |
| 2022-06-07 | 8.44 | $8.44 | 828 |
| 2022-06-06 | 8.44 | $8.45 | — |
| 2022-06-03 | 8.44 | $8.45 | 1200 |
| 2022-06-02 | 8.44 | $8.44 | 30000 |
| 2022-06-01 | 8.44 | $8.43 | 1200 |
| 2022-05-31 | 8.44 | $8.24 | — |
| 2022-05-27 | 8.46 | $8.24 | — |
| 2022-05-26 | 8.48 | $8.24 | 903 |
| 2022-05-25 | 8.51 | $8.44 | — |
| 2022-05-24 | 8.51 | $8.44 | 450390 |
| 2022-05-23 | 8.52 | $8.44 | 351 |
| 2022-05-20 | 8.53 | $8.38 | 603 |
| 2022-05-19 | 8.55 | $8.33 | — |
| 2022-05-18 | 8.57 | $8.33 | — |
| 2022-05-17 | 8.59 | $8.33 | 1200 |
| 2022-05-16 | 8.62 | $8.19 | 1905 |
| 2022-05-13 | 8.67 | $8.33 | 1200 |
| 2022-05-12 | 8.70 | $8.33 | 1500 |
| 2022-05-11 | 8.74 | $8.44 | — |
| 2022-05-10 | 8.77 | $8.44 | 600000 |
| 2022-05-09 | 8.81 | $8.44 | 902631 |
| 2022-05-06 | 8.84 | $8.75 | 3900 |
| 2022-05-05 | 8.85 | $8.75 | — |
| 2022-05-04 | 8.87 | $8.75 | — |
| 2022-05-03 | 8.88 | $8.75 | — |
| 2022-05-02 | 8.89 | $8.74 | 336 |
| 2022-04-29 | 8.91 | $8.64 | — |
| 2022-04-28 | 8.94 | $8.64 | 300 |
| 2022-04-27 | 8.97 | $8.64 | — |
| 2022-04-26 | 9.00 | $8.59 | 46356 |
| 2022-04-25 | 9.04 | $8.81 | — |
| 2022-04-22 | 9.07 | $8.81 | — |
| 2022-04-21 | 9.10 | $8.81 | 900 |
| 2022-04-20 | 9.13 | $8.81 | — |
| 2022-04-19 | 9.16 | $8.81 | 3153 |
| 2022-04-18 | 9.20 | $8.84 | — |
| 2022-04-14 | 9.23 | $8.84 | 372 |
| 2022-04-13 | 9.28 | $8.83 | 2472 |
| 2022-04-12 | 9.32 | $9.29 | — |
| 2022-04-11 | 9.33 | $8.72 | 600 |
| 2022-04-08 | 9.39 | $9.29 | 450300 |
| 2022-04-07 | 9.40 | $9.29 | 120000 |
| 2022-04-06 | 9.41 | $9.29 | — |
| 2022-04-05 | 9.43 | $9.29 | 74169 |
| 2022-04-04 | 9.44 | $9.54 | — |
| 2022-04-01 | 9.43 | $9.54 | — |
| 2022-03-31 | 9.42 | $9.54 | 8700 |
| 2022-03-30 | 9.40 | $9.54 | — |
| 2022-03-29 | 9.39 | $9.54 | 621 |
| 2022-03-28 | 9.37 | $9.63 | 435 |
| 2022-03-25 | 9.35 | $9.40 | — |
| 2022-03-24 | 9.34 | $9.40 | 2682 |
| 2022-03-23 | 9.34 | $9.42 | 624 |
| 2022-03-22 | 9.33 | $9.20 | 1200 |
| 2022-03-21 | 9.34 | $9.50 | 1506 |
| 2022-03-18 | 9.32 | $8.92 | 1500 |
| 2022-03-17 | 9.37 | $8.92 | — |
| 2022-03-16 | 9.41 | $8.92 | 32700 |
| 2022-03-15 | 9.47 | $8.92 | — |
| 2022-03-14 | 9.52 | $8.92 | 600 |
| 2022-03-11 | 9.59 | $9.01 | 41466 |
| 2022-03-10 | 9.65 | $9.09 | 2724 |
| 2022-03-09 | 9.71 | $8.52 | — |
| 2022-03-08 | 9.83 | $8.52 | 1725 |
| 2022-03-07 | 9.97 | $9.20 | 501 |
| 2022-03-04 | 10.05 | $9.44 | 72132 |
| 2022-03-03 | 10.11 | $9.67 | 604230 |
| 2022-03-02 | 10.16 | $9.92 | 156000 |
| 2022-03-01 | 10.19 | $9.92 | 4200 |
| 2022-02-28 | 10.21 | $9.92 | 6477 |
| 2022-02-25 | 10.25 | $10.15 | 8460 |
| 2022-02-24 | 10.26 | $10.10 | 15192 |
| 2022-02-23 | 10.27 | $10.66 | — |
| 2022-02-22 | 10.23 | $10.66 | — |
| 2022-02-18 | 10.19 | $10.66 | — |
| 2022-02-17 | 10.14 | $10.66 | 876 |
| 2022-02-16 | 10.08 | $10.21 | — |
| 2022-02-15 | 10.07 | $10.21 | 78900 |
| 2022-02-14 | 10.05 | $10.56 | — |
| 2022-02-11 | 10.00 | $10.56 | 834 |
| 2022-02-10 | 9.94 | $10.31 | 2100 |
| 2022-02-09 | 9.90 | $10.00 | 255000 |
| 2022-02-08 | 9.89 | $10.00 | — |
| 2022-02-07 | 9.88 | $10.00 | 636 |
| 2022-02-04 | 9.87 | $10.28 | — |
| 2022-02-03 | 9.82 | $10.28 | 1230 |
| 2022-02-02 | 9.78 | $9.78 | 1800 |
| 2022-02-01 | 9.78 | $9.78 | — |
| 2022-01-31 | 9.78 | $9.78 | 1350 |
| 2022-01-28 | 9.78 | $9.76 | — |
| 2022-01-27 | 9.78 | $9.75 | 618 |
| 2022-01-26 | 9.78 | $9.62 | — |
| 2022-01-25 | 9.80 | $9.62 | 42300 |
| 2022-01-24 | 9.82 | $9.62 | 2457 |
| 2022-01-21 | 9.84 | $9.82 | 142629 |
| 2022-01-20 | 9.84 | $10.13 | 60696 |
| 2022-01-19 | 9.81 | $10.15 | 147348 |
| 2022-01-18 | 9.77 | $10.45 | 2421 |
| 2022-01-14 | 9.70 | $10.17 | 10617 |
| 2022-01-13 | 9.65 | $9.84 | — |
| 2022-01-12 | 9.63 | $9.84 | 1992 |
| 2022-01-11 | 9.61 | $10.04 | — |
| 2022-01-10 | 9.56 | $10.04 | 4200 |
| 2022-01-07 | 9.51 | $9.78 | — |
| 2022-01-06 | 9.48 | $9.78 | 302901 |
| 2022-01-05 | 9.45 | $9.93 | 365589 |
| 2022-01-04 | 9.40 | $9.68 | 620040 |
| 2022-01-03 | 9.37 | $9.62 | 423 |
| 2021-12-31 | 9.35 | $9.27 | 1296 |
| 2021-12-30 | 9.35 | $9.68 | 618 |
| 2021-12-29 | 9.32 | $9.13 | 1269 |
| 2021-12-28 | 9.34 | $9.23 | 897 |
| 2021-12-27 | 9.35 | $9.33 | — |
| 2021-12-23 | 9.35 | $9.33 | 2589 |
| 2021-12-22 | 9.36 | $9.32 | 2331 |
| 2021-12-21 | 9.36 | $9.11 | — |
| 2021-12-20 | 9.39 | $9.11 | 2019 |
| 2021-12-17 | 9.41 | $9.63 | 1560 |
| 2021-12-16 | 9.39 | $9.12 | 774 |
| 2021-12-15 | 9.42 | $9.47 | 1599 |
| 2021-12-14 | 9.41 | $9.47 | — |
| 2021-12-13 | 9.41 | $9.47 | — |
| 2021-12-10 | 9.40 | $9.47 | 10263 |
| 2021-12-09 | 9.40 | $9.51 | 1200 |
| 2021-12-08 | 9.38 | $9.45 | 4800 |
| 2021-12-07 | 9.38 | $9.55 | 306 |
| 2021-12-06 | 9.36 | $9.12 | 5262 |
| 2021-12-03 | 9.38 | $8.92 | — |
| 2021-12-02 | 9.43 | $8.92 | — |
| 2021-12-01 | 9.49 | $8.92 | 318000 |
| 2021-11-30 | 9.54 | $8.92 | 12318 |
| 2021-11-29 | 9.61 | $9.53 | — |
| 2021-11-26 | 9.62 | $9.53 | — |
| 2021-11-24 | 9.63 | $9.53 | — |
| 2021-11-23 | 9.64 | $9.53 | 336 |
| 2021-11-22 | 9.65 | $9.54 | 9426 |
| 2021-11-19 | 9.66 | $9.37 | 2400 |
| 2021-11-18 | 9.69 | $9.37 | 11406 |
| 2021-11-17 | 9.73 | $9.49 | 615 |
| 2021-11-16 | 9.75 | $9.67 | 1899 |
| 2021-11-15 | 9.76 | $9.31 | — |
| 2021-11-12 | 9.81 | $9.31 | — |
| 2021-11-11 | 9.86 | $9.31 | 597 |
| 2021-11-10 | 9.92 | $9.42 | 901461 |
| 2021-11-09 | 9.97 | $9.93 | 486 |
| 2021-11-08 | 9.97 | $9.75 | 600 |
| 2021-11-05 | 10.00 | $9.84 | 179700 |
| 2021-11-04 | 10.01 | $9.84 | — |
| 2021-11-03 | 10.03 | $9.84 | 3402 |
| 2021-11-02 | 10.05 | $10.40 | 3030 |
| 2021-11-01 | 10.02 | $9.83 | — |
| 2021-10-29 | 10.03 | $9.83 | — |
| 2021-10-28 | 10.06 | $9.83 | — |
| 2021-10-27 | 10.08 | $9.83 | 3990 |
| 2021-10-26 | 10.11 | $10.02 | 900 |
| 2021-10-25 | 10.12 | $10.04 | 912 |
| 2021-10-22 | 10.12 | $10.03 | — |
| 2021-10-21 | 10.13 | $10.03 | 4389 |
| 2021-10-20 | 10.14 | $10.01 | — |
| 2021-10-19 | 10.16 | $10.01 | 9099 |
| 2021-10-18 | 10.17 | $10.15 | — |
| 2021-10-15 | 10.18 | $10.15 | 62586 |
| 2021-10-14 | 10.18 | $10.04 | 900 |
| 2021-10-13 | 10.19 | $10.06 | 29565 |
| 2021-10-12 | 10.21 | $10.21 | 75000 |
| 2021-10-11 | 10.21 | $10.21 | 241506 |
| 2021-10-08 | 10.21 | $9.80 | 603 |
| 2021-10-07 | 10.25 | $10.15 | 192300 |
| 2021-10-06 | 10.26 | $10.15 | — |
| 2021-10-05 | 10.27 | $10.15 | — |
| 2021-10-04 | 10.28 | $10.15 | 126828 |
| 2021-10-01 | 10.30 | $10.50 | 300 |
| 2021-09-30 | 10.28 | $10.50 | 300 |
| 2021-09-29 | 10.25 | $10.49 | 660 |
| 2021-09-28 | 10.23 | $10.26 | — |
| 2021-09-27 | 10.22 | $10.26 | 432 |
| 2021-09-24 | 10.22 | $10.03 | 6000 |
| 2021-09-23 | 10.24 | $10.03 | 192000 |
| 2021-09-22 | 10.26 | $10.03 | — |
| 2021-09-21 | 10.29 | $10.03 | 4665 |
| 2021-09-20 | 10.31 | $10.14 | 360 |
| 2021-09-17 | 10.33 | $10.39 | 1200 |
| 2021-09-16 | 10.33 | $10.39 | 330 |
| 2021-09-15 | 10.32 | $10.30 | 663 |
| 2021-09-14 | 10.32 | $10.66 | 360 |
| 2021-09-13 | 10.29 | $10.30 | — |
| 2021-09-10 | 10.29 | $10.30 | 522666 |
| 2021-09-09 | 10.28 | $10.19 | — |
| 2021-09-08 | 10.29 | $10.19 | — |
| 2021-09-07 | 10.30 | $10.19 | 975 |
| 2021-09-03 | 10.32 | $10.23 | 4218 |
| 2021-09-02 | 10.33 | $10.09 | 9597 |
| 2021-09-01 | 10.35 | $9.89 | 708 |
| 2021-08-31 | 10.40 | $10.17 | — |
| 2021-08-30 | 10.42 | $10.17 | 894 |
| 2021-08-27 | 10.45 | $10.15 | 300 |
| 2021-08-26 | 10.48 | $10.04 | — |
| 2021-08-25 | 10.53 | $10.04 | 30000 |
| 2021-08-24 | 10.58 | $10.04 | — |
| 2021-08-23 | 10.64 | $10.04 | — |
| 2021-08-20 | 10.70 | $10.04 | 3978 |
| 2021-08-19 | 10.77 | $10.61 | — |
| 2021-08-18 | 10.79 | $10.61 | — |
| 2021-08-17 | 10.80 | $10.61 | 2103 |
| 2021-08-16 | 10.82 | $10.83 | — |
| 2021-08-13 | 10.82 | $10.83 | 312 |
| 2021-08-12 | 10.82 | $11.20 | — |
| 2021-08-11 | 10.78 | $11.20 | — |
| 2021-08-10 | 10.74 | $11.20 | 1956 |
| 2021-08-09 | 10.69 | $11.00 | 2607 |
| 2021-08-06 | 10.66 | $10.68 | 5100 |
| 2021-08-05 | 10.66 | $10.68 | 408 |
| 2021-08-04 | 10.65 | $11.00 | 1287 |
| 2021-08-03 | 10.62 | $10.63 | — |
| 2021-08-02 | 10.62 | $10.63 | — |
| 2021-07-30 | 10.61 | $10.63 | 108000 |
| 2021-07-29 | 10.61 | $10.63 | — |
| 2021-07-28 | 10.61 | $10.62 | 1692 |
| 2021-07-27 | 10.61 | $10.41 | — |
| 2021-07-26 | 10.63 | $10.41 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.17
2026-07-21
Close Price
$9.14
Vol: 689
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.38
Average
9.70
Maximum
12.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.17 | $9.14 | 689 |
| 2026-07-20 | 9.16 | $9.14 | 689 |
| 2026-07-17 | 9.15 | $9.09 | 689 |
| 2026-07-16 | 9.15 | $9.09 | — |
| 2026-07-15 | 9.14 | $9.09 | 1500 |
| 2026-07-14 | 9.14 | $9.35 | 131 |
| 2026-07-13 | 9.10 | $9.29 | 450300 |
| 2026-07-10 | 9.07 | $9.29 | 600 |
| 2026-07-09 | 9.04 | $9.24 | 375100 |
| 2026-07-08 | 9.01 | $9.07 | 902700 |
| 2026-07-07 | 9.00 | $9.62 | 144 |
| 2026-07-06 | 8.93 | $9.75 | 800 |
| 2026-07-02 | 8.85 | $8.85 | 100 |
| 2026-07-01 | 8.85 | $8.85 | 100 |
| 2026-06-30 | 8.85 | $8.85 | 5000 |
| 2026-06-29 | 8.85 | $9.22 | 327 |
| 2026-06-26 | 8.82 | $8.79 | 100 |
| 2026-06-25 | 8.82 | $8.79 | 100 |
| 2026-06-24 | 8.83 | $8.79 | 2100 |
| 2026-06-23 | 8.84 | $8.70 | 800 |
| 2026-06-22 | 8.85 | $8.61 | 1.1M |
| 2026-06-18 | 8.88 | $8.72 | 410 |
| 2026-06-17 | 8.90 | $8.61 | 600116 |
| 2026-06-16 | 8.92 | $9.10 | 100 |
| 2026-06-15 | 8.90 | $9.10 | 5700 |
| 2026-06-12 | 8.87 | $8.86 | 18000 |
| 2026-06-11 | 8.87 | $8.83 | 2000 |
| 2026-06-10 | 8.87 | $8.55 | 103 |
| 2026-06-09 | 8.89 | $8.98 | 501 |
| 2026-06-08 | 8.86 | $9.02 | 13838 |
| 2026-06-05 | 8.83 | $9.24 | 2221 |
| 2026-06-04 | 8.78 | $8.91 | 615 |
| 2026-06-03 | 8.75 | $8.84 | 5000 |
| 2026-06-02 | 8.72 | $8.84 | 151026 |
| 2026-06-01 | 8.69 | $8.73 | 6516 |
| 2026-05-29 | 8.67 | $8.94 | 175 |
| 2026-05-28 | 8.62 | $8.94 | 175 |
| 2026-05-27 | 8.57 | $8.94 | 224 |
| 2026-05-26 | 8.52 | $8.84 | 2300 |
| 2026-05-22 | 8.48 | $9.03 | 30300 |
| 2026-05-21 | 8.41 | $8.72 | 2.2M |
| 2026-05-20 | 8.37 | $8.99 | 3900 |
| 2026-05-19 | 8.30 | $8.30 | 104101 |
| 2026-05-18 | 8.30 | $8.30 | 67721 |
| 2026-05-15 | 8.30 | $8.90 | 3700 |
| 2026-05-14 | 8.24 | $8.51 | 2200 |
| 2026-05-13 | 8.21 | $8.28 | 6109 |
| 2026-05-12 | 8.21 | $8.17 | 69800 |
| 2026-05-11 | 8.22 | $8.36 | 844 |
| 2026-05-08 | 8.21 | $8.31 | 1300 |
| 2026-05-07 | 8.20 | $8.04 | 33226 |
| 2026-05-06 | 8.22 | $8.20 | 5906 |
| 2026-05-05 | 8.22 | $8.00 | 1500 |
| 2026-05-04 | 8.25 | $8.00 | 1728 |
| 2026-05-01 | 8.27 | $7.99 | 343 |
| 2026-04-30 | 8.30 | $8.06 | 115700 |
| 2026-04-29 | 8.32 | $8.34 | 90 |
| 2026-04-28 | 8.31 | $8.34 | 947 |
| 2026-04-27 | 8.30 | $8.59 | 2320 |
| 2026-04-24 | 8.27 | $8.02 | 5900 |
| 2026-04-23 | 8.29 | $8.40 | 500 |
| 2026-04-22 | 8.28 | $8.42 | 2200 |
| 2026-04-21 | 8.27 | $8.40 | 43812 |
| 2026-04-20 | 8.26 | $8.44 | 1929 |
| 2026-04-17 | 8.24 | $8.41 | 1629 |
| 2026-04-16 | 8.23 | $8.20 | 5300 |
| 2026-04-15 | 8.24 | $8.34 | 2600 |
| 2026-04-14 | 8.24 | $8.15 | 20000 |
| 2026-04-13 | 8.26 | $8.22 | 800 |
| 2026-04-10 | 8.27 | $8.23 | 74600 |
| 2026-04-09 | 8.29 | $8.21 | 250 |
| 2026-04-08 | 8.31 | $8.21 | 21400 |
| 2026-04-07 | 8.35 | $7.98 | 3000 |
| 2026-04-06 | 8.41 | $8.13 | 9031 |
| 2026-04-02 | 8.46 | $8.25 | 210 |
| 2026-04-01 | 8.50 | $8.26 | 822 |
| 2026-03-31 | 8.55 | $7.95 | 15249 |
| 2026-03-30 | 8.64 | $8.38 | 1400 |
| 2026-03-27 | 8.69 | $8.33 | 200 |
| 2026-03-26 | 8.76 | $8.41 | 125 |
| 2026-03-25 | 8.83 | $8.40 | 566900 |
| 2026-03-24 | 8.91 | $8.63 | 125 |
| 2026-03-23 | 8.97 | $8.63 | 3441 |
| 2026-03-20 | 9.05 | $8.32 | 4000 |
| 2026-03-19 | 9.16 | $8.50 | 2000 |
| 2026-03-18 | 9.27 | $8.52 | 4921 |
| 2026-03-17 | 9.38 | $8.58 | 658300 |
| 2026-03-16 | 9.50 | $8.76 | 2.1M |
| 2026-03-13 | 9.61 | $8.82 | 1927 |
| 2026-03-12 | 9.72 | $8.87 | 181800 |
| 2026-03-11 | 9.84 | $9.78 | 300 |
| 2026-03-10 | 9.87 | $9.78 | 104700 |
| 2026-03-09 | 9.91 | $8.73 | 3029 |
| 2026-03-06 | 10.05 | $9.19 | 57300 |
| 2026-03-05 | 10.15 | $9.27 | 11731 |
| 2026-03-04 | 10.25 | $9.95 | 400 |
| 2026-03-03 | 10.29 | $9.40 | 4200 |
| 2026-03-02 | 10.39 | $10.01 | 500 |
| 2026-02-27 | 10.43 | $10.23 | 500 |
| 2026-02-26 | 10.45 | $10.23 | 812 |
| 2026-02-25 | 10.47 | $10.28 | 803 |
| 2026-02-24 | 10.49 | $10.24 | 600 |
| 2026-02-23 | 10.51 | $11.04 | 422 |
| 2026-02-20 | 10.45 | $10.15 | 1800 |
| 2026-02-19 | 10.48 | $10.64 | 78600 |
| 2026-02-18 | 10.46 | $10.55 | 706 |
| 2026-02-17 | 10.44 | $10.55 | 83400 |
| 2026-02-13 | 10.43 | $10.55 | 140 |
| 2026-02-12 | 10.42 | $10.61 | — |
| 2026-02-11 | 10.40 | $10.61 | — |
| 2026-02-10 | 10.37 | $10.61 | 700 |
| 2026-02-09 | 10.35 | $10.04 | 1600 |
| 2026-02-06 | 10.37 | $10.46 | 1007 |
| 2026-02-05 | 10.36 | $9.73 | 2700 |
| 2026-02-04 | 10.42 | $11.03 | 2700 |
| 2026-02-03 | 10.35 | $10.42 | 150 |
| 2026-02-02 | 10.33 | $10.42 | 1300 |
| 2026-01-30 | 10.31 | $10.42 | 1243 |
| 2026-01-29 | 10.29 | $10.29 | 150 |
| 2026-01-28 | 10.29 | $10.29 | 485141 |
| 2026-01-27 | 10.27 | $10.31 | 1000 |
| 2026-01-26 | 10.26 | $10.31 | 2118 |
| 2026-01-23 | 10.25 | $10.33 | 37805 |
| 2026-01-22 | 10.23 | $10.68 | 1339 |
| 2026-01-21 | 10.18 | $10.54 | 700 |
| 2026-01-20 | 10.14 | $10.10 | 15826 |
| 2026-01-16 | 10.15 | $10.36 | 1600 |
| 2026-01-15 | 10.13 | $10.90 | 170800 |
| 2026-01-14 | 10.05 | $9.81 | 24134 |
| 2026-01-13 | 10.08 | $10.00 | 200 |
| 2026-01-12 | 10.10 | $10.00 | 700 |
| 2026-01-09 | 10.12 | $10.31 | 3900 |
| 2026-01-08 | 10.11 | $10.31 | 5000 |
| 2026-01-07 | 10.09 | $9.91 | 400 |
| 2026-01-06 | 10.11 | $9.90 | 409 |
| 2026-01-05 | 10.14 | $9.96 | 400 |
| 2026-01-02 | 10.15 | $9.96 | 400 |
| 2025-12-31 | 10.17 | $10.00 | 1627 |
| 2025-12-30 | 10.19 | $9.94 | 310 |
| 2025-12-29 | 10.21 | $9.95 | 1700 |
| 2025-12-26 | 10.23 | $10.40 | 69418 |
| 2025-12-24 | 10.21 | $10.10 | 1700 |
| 2025-12-23 | 10.22 | $10.20 | 1026 |
| 2025-12-22 | 10.22 | $10.20 | 1034 |
| 2025-12-19 | 10.22 | $10.23 | 2131 |
| 2025-12-18 | 10.21 | $10.23 | 800 |
| 2025-12-17 | 10.20 | $10.47 | 160 |
| 2025-12-16 | 10.16 | $10.47 | 160 |
| 2025-12-15 | 10.12 | $10.47 | 34300 |
| 2025-12-12 | 10.08 | $10.75 | 42116 |
| 2025-12-11 | 10.01 | $9.98 | 20000 |
| 2025-12-10 | 10.02 | $9.92 | 430 |
| 2025-12-09 | 10.03 | $9.92 | 430 |
| 2025-12-08 | 10.04 | $9.92 | 1500 |
| 2025-12-05 | 10.06 | $10.05 | 1.0M |
| 2025-12-04 | 10.06 | $9.65 | 1200 |
| 2025-12-03 | 10.10 | $10.15 | 300 |
| 2025-12-02 | 10.10 | $9.90 | 630400 |
| 2025-12-01 | 10.13 | $10.46 | 900 |
| 2025-11-28 | 10.10 | $10.45 | — |
| 2025-11-26 | 10.07 | $10.45 | 12518 |
| 2025-11-25 | 10.06 | $10.42 | 736 |
| 2025-11-24 | 10.04 | $9.61 | 100 |
| 2025-11-21 | 10.10 | $9.61 | 108313 |
| 2025-11-20 | 10.17 | $9.67 | 244 |
| 2025-11-19 | 10.23 | $9.74 | 500 |
| 2025-11-18 | 10.30 | $10.00 | 617144 |
| 2025-11-17 | 10.34 | $9.78 | 500 |
| 2025-11-14 | 10.40 | $10.50 | 2000 |
| 2025-11-13 | 10.40 | $10.50 | 2000 |
| 2025-11-12 | 10.40 | $10.50 | 2111 |
| 2025-11-11 | 10.40 | $9.87 | 438 |
| 2025-11-10 | 10.46 | $9.87 | 375413 |
| 2025-11-07 | 10.52 | $9.64 | 800 |
| 2025-11-06 | 10.61 | $10.26 | 600400 |
| 2025-11-05 | 10.64 | $10.93 | 350 |
| 2025-11-04 | 10.60 | $10.93 | 79049 |
| 2025-11-03 | 10.56 | $10.26 | 960600 |
| 2025-10-31 | 10.58 | $10.30 | 426 |
| 2025-10-30 | 10.60 | $11.35 | 3400 |
| 2025-10-29 | 10.52 | $11.35 | 424200 |
| 2025-10-28 | 10.44 | $10.20 | 1.2M |
| 2025-10-27 | 10.46 | $10.26 | 425500 |
| 2025-10-24 | 10.48 | $10.20 | 300600 |
| 2025-10-23 | 10.52 | $10.62 | — |
| 2025-10-22 | 10.51 | $10.62 | 168545 |
| 2025-10-21 | 10.50 | $10.76 | 721 |
| 2025-10-20 | 10.48 | $10.50 | 300 |
| 2025-10-17 | 10.49 | $10.73 | 200 |
| 2025-10-16 | 10.48 | $10.38 | 105 |
| 2025-10-15 | 10.50 | $10.38 | 300809 |
| 2025-10-14 | 10.52 | $10.76 | 1105 |
| 2025-10-13 | 10.51 | $10.16 | — |
| 2025-10-10 | 10.57 | $10.16 | — |
| 2025-10-09 | 10.62 | $10.16 | 1500 |
| 2025-10-08 | 10.67 | $10.28 | 300 |
| 2025-10-07 | 10.72 | $10.60 | 8 |
| 2025-10-06 | 10.74 | $10.60 | — |
| 2025-10-03 | 10.76 | $10.60 | — |
| 2025-10-02 | 10.78 | $10.60 | 900 |
| 2025-10-01 | 10.81 | $10.61 | 611004 |
| 2025-09-30 | 10.83 | $10.25 | 396500 |
| 2025-09-29 | 10.89 | $10.77 | 173640 |
| 2025-09-26 | 10.89 | $11.10 | 2000 |
| 2025-09-25 | 10.87 | $11.36 | 402 |
| 2025-09-24 | 10.82 | $10.43 | — |
| 2025-09-23 | 10.86 | $10.43 | 144728 |
| 2025-09-22 | 10.91 | $11.00 | 444 |
| 2025-09-19 | 10.90 | $11.00 | — |
| 2025-09-18 | 10.89 | $11.00 | — |
| 2025-09-17 | 10.89 | $11.00 | — |
| 2025-09-16 | 10.88 | $11.00 | 1900 |
| 2025-09-15 | 10.87 | $11.20 | 625 |
| 2025-09-12 | 10.84 | $10.21 | 3320 |
| 2025-09-11 | 10.91 | $10.90 | — |
| 2025-09-10 | 10.91 | $10.90 | — |
| 2025-09-09 | 10.91 | $10.90 | 200 |
| 2025-09-08 | 10.91 | $10.91 | 5232 |
| 2025-09-05 | 10.91 | $11.25 | — |
| 2025-09-04 | 10.87 | $11.25 | 601 |
| 2025-09-03 | 10.83 | $10.09 | — |
| 2025-09-02 | 10.89 | $10.09 | 106 |
| 2025-08-29 | 10.96 | $10.90 | — |
| 2025-08-28 | 10.95 | $10.90 | — |
| 2025-08-27 | 10.94 | $10.90 | 1301 |
| 2025-08-26 | 10.92 | $11.50 | — |
| 2025-08-25 | 10.85 | $11.50 | 1600 |
| 2025-08-22 | 10.77 | $11.42 | 4614 |
| 2025-08-21 | 10.69 | $10.82 | — |
| 2025-08-20 | 10.67 | $10.82 | 900 |
| 2025-08-19 | 10.65 | $10.41 | 344 |
| 2025-08-18 | 10.67 | $11.04 | 600 |
| 2025-08-15 | 10.63 | $11.41 | 400 |
| 2025-08-14 | 10.54 | $10.59 | 737 |
| 2025-08-13 | 10.53 | $10.90 | — |
| 2025-08-12 | 10.48 | $10.90 | 1000 |
| 2025-08-11 | 10.43 | $10.25 | 300 |
| 2025-08-08 | 10.45 | $10.50 | — |
| 2025-08-07 | 10.43 | $10.50 | 2313 |
| 2025-08-06 | 10.41 | $10.78 | 1900 |
| 2025-08-05 | 10.36 | $10.25 | 123 |
| 2025-08-04 | 10.35 | $10.25 | — |
| 2025-08-01 | 10.35 | $10.25 | 2612 |
| 2025-07-31 | 10.34 | $10.09 | 30138 |
| 2025-07-30 | 10.35 | $10.10 | 248 |
| 2025-07-29 | 10.35 | $10.90 | 225330 |
| 2025-07-28 | 10.27 | $11.00 | 659028 |
| 2025-07-25 | 10.18 | $10.43 | 150200 |
| 2025-07-24 | 10.14 | $11.30 | 436511 |
| 2025-07-23 | 10.01 | $11.26 | 233720 |
| 2025-07-22 | 9.88 | $9.50 | 1216 |
| 2025-07-21 | 9.92 | $10.12 | 611 |
| 2025-07-18 | 9.89 | $10.25 | 4016 |
| 2025-07-17 | 9.85 | $9.75 | 120300 |
| 2025-07-16 | 9.86 | $9.88 | 500 |
| 2025-07-15 | 9.86 | $10.25 | 2000 |
| 2025-07-14 | 9.82 | $10.16 | 1800 |
| 2025-07-11 | 9.78 | $9.68 | 200 |
| 2025-07-10 | 9.79 | $9.68 | 64901 |
| 2025-07-09 | 9.80 | $9.37 | 204 |
| 2025-07-08 | 9.84 | $9.93 | 500 |
| 2025-07-07 | 9.82 | $9.75 | 1331 |
| 2025-07-03 | 9.82 | $9.96 | 2003 |
| 2025-07-02 | 9.80 | $9.77 | 2307 |
| 2025-07-01 | 9.79 | $9.73 | 300 |
| 2025-06-30 | 9.80 | $10.13 | 31000 |
| 2025-06-27 | 9.76 | $10.07 | — |
| 2025-06-26 | 9.73 | $10.07 | 1200 |
| 2025-06-25 | 9.70 | $9.56 | — |
| 2025-06-24 | 9.72 | $9.56 | 1100 |
| 2025-06-23 | 9.74 | $9.79 | 332 |
| 2025-06-20 | 9.74 | $9.65 | 310 |
| 2025-06-18 | 9.75 | $10.10 | 3000 |
| 2025-06-17 | 9.72 | $9.85 | 1131 |
| 2025-06-16 | 9.71 | $9.86 | 1747 |
| 2025-06-13 | 9.70 | $9.65 | — |
| 2025-06-12 | 9.71 | $9.65 | 400 |
| 2025-06-11 | 9.72 | $9.43 | 256517 |
| 2025-06-10 | 9.75 | $9.43 | — |
| 2025-06-09 | 9.79 | $9.43 | — |
| 2025-06-06 | 9.82 | $9.43 | 301 |
| 2025-06-05 | 9.85 | $9.80 | — |
| 2025-06-04 | 9.85 | $9.80 | — |
| 2025-06-03 | 9.85 | $9.80 | 203 |
| 2025-06-02 | 9.86 | $10.03 | — |
| 2025-05-30 | 9.84 | $10.03 | — |
| 2025-05-29 | 9.82 | $10.03 | 1.0M |
| 2025-05-28 | 9.80 | $9.89 | 1241 |
| 2025-05-27 | 9.80 | $9.90 | — |
| 2025-05-23 | 9.80 | $9.90 | — |
| 2025-05-22 | 9.80 | $9.90 | — |
| 2025-05-21 | 9.79 | $9.90 | 600 |
| 2025-05-20 | 9.79 | $9.65 | 2000 |
| 2025-05-19 | 9.81 | $9.50 | 8823 |
| 2025-05-16 | 9.84 | $9.73 | — |
| 2025-05-15 | 9.85 | $9.73 | 1025 |
| 2025-05-14 | 9.86 | $9.99 | 1416 |
| 2025-05-13 | 9.84 | $9.86 | 232600 |
| 2025-05-12 | 9.83 | $9.43 | — |
| 2025-05-09 | 9.86 | $9.43 | — |
| 2025-05-08 | 9.88 | $9.43 | 112 |
| 2025-05-07 | 9.90 | $10.20 | 11100 |
| 2025-05-06 | 9.83 | $9.75 | 300 |
| 2025-05-05 | 9.81 | $10.13 | 233 |
| 2025-05-02 | 9.73 | $10.50 | 110 |
| 2025-05-01 | 9.62 | $10.01 | 700 |
| 2025-04-30 | 9.55 | $10.18 | — |
| 2025-04-29 | 9.45 | $10.18 | — |
| 2025-04-28 | 9.35 | $10.18 | 20026 |
| 2025-04-25 | 9.24 | $9.76 | 3700 |
| 2025-04-24 | 9.17 | $9.44 | 904 |
| 2025-04-23 | 9.14 | $10.00 | 1100 |
| 2025-04-22 | 9.04 | $9.75 | — |
| 2025-04-21 | 8.97 | $9.75 | 830 |
| 2025-04-17 | 8.91 | $9.34 | — |
| 2025-04-16 | 8.88 | $9.34 | 238 |
| 2025-04-15 | 8.86 | $9.04 | 216 |
| 2025-04-14 | 8.88 | $8.93 | 11319 |
| 2025-04-11 | 8.90 | $8.57 | — |
| 2025-04-10 | 8.97 | $8.57 | — |
| 2025-04-09 | 9.04 | $8.57 | 17700 |
| 2025-04-08 | 9.12 | $8.57 | 4100 |
| 2025-04-07 | 9.20 | $8.46 | 507 |
| 2025-04-04 | 9.30 | $8.29 | 846 |
| 2025-04-03 | 9.42 | $8.96 | 1223 |
| 2025-04-02 | 9.48 | $8.96 | — |
| 2025-04-01 | 9.55 | $8.96 | 198600 |
| 2025-03-31 | 9.61 | $8.92 | 138645 |
| 2025-03-28 | 9.68 | $9.07 | 8503 |
| 2025-03-27 | 9.74 | $9.52 | 1536 |
| 2025-03-26 | 9.76 | $9.36 | — |
| 2025-03-25 | 9.79 | $9.36 | 240422 |
| 2025-03-24 | 9.81 | $9.87 | 476932 |
| 2025-03-21 | 9.79 | $10.33 | 721800 |
| 2025-03-20 | 9.72 | $10.12 | 1.1M |
| 2025-03-19 | 9.66 | $10.10 | 1.6M |
| 2025-03-18 | 9.60 | $9.83 | 1.9M |
| 2025-03-17 | 9.57 | $9.83 | 200 |
| 2025-03-14 | 9.53 | $9.69 | 1.0M |
| 2025-03-13 | 9.51 | $9.70 | 207 |
| 2025-03-12 | 9.48 | $9.67 | 100214 |
| 2025-03-11 | 9.45 | $9.69 | 207300 |
| 2025-03-10 | 9.42 | $9.70 | 300 |
| 2025-03-07 | 9.38 | $9.70 | — |
| 2025-03-06 | 9.34 | $9.70 | 900 |
| 2025-03-05 | 9.30 | $9.80 | 2000 |
| 2025-03-04 | 9.25 | $9.05 | 372618 |
| 2025-03-03 | 9.27 | $9.26 | 644 |
| 2025-02-28 | 9.27 | $9.28 | 6200 |
| 2025-02-27 | 9.27 | $9.40 | 420200 |
| 2025-02-26 | 9.26 | $9.32 | 700 |
| 2025-02-25 | 9.25 | $9.20 | 1939 |
| 2025-02-24 | 9.26 | $9.25 | 200 |
| 2025-02-21 | 9.27 | $9.34 | 300 |
| 2025-02-20 | 9.27 | $9.10 | 942312 |
| 2025-02-19 | 9.29 | $9.10 | 1.6M |
| 2025-02-18 | 9.32 | $9.73 | 2916 |
| 2025-02-14 | 9.28 | $9.20 | — |
| 2025-02-13 | 9.30 | $9.20 | 3100 |
| 2025-02-12 | 9.31 | $9.15 | 9111 |
| 2025-02-11 | 9.34 | $9.04 | 135 |
| 2025-02-10 | 9.37 | $9.01 | 3500 |
| 2025-02-07 | 9.41 | $9.48 | 1219 |
| 2025-02-06 | 9.41 | $9.48 | 645 |
| 2025-02-05 | 9.42 | $9.34 | 1200 |
| 2025-02-04 | 9.44 | $9.09 | 3300 |
| 2025-02-03 | 9.49 | $9.05 | 3346 |
| 2025-01-31 | 9.54 | $9.55 | 645 |
| 2025-01-30 | 9.55 | $9.40 | 178300 |
| 2025-01-29 | 9.57 | $9.60 | 1048 |
| 2025-01-28 | 9.58 | $9.50 | — |
| 2025-01-27 | 9.59 | $9.50 | 2315 |
| 2025-01-24 | 9.60 | $9.47 | 442 |
| 2025-01-23 | 9.61 | $9.54 | 3100 |
| 2025-01-22 | 9.61 | $9.55 | 1631 |
| 2025-01-21 | 9.60 | $9.59 | 2041 |
| 2025-01-17 | 9.58 | $9.28 | 2200 |
| 2025-01-16 | 9.59 | $9.31 | 3200 |
| 2025-01-15 | 9.59 | $9.60 | 24726 |
| 2025-01-14 | 9.55 | $9.44 | 110 |
| 2025-01-13 | 9.53 | $9.49 | 509 |
| 2025-01-10 | 9.50 | $9.60 | 11715 |
| 2025-01-08 | 9.45 | $10.30 | 2007 |
| 2025-01-07 | 9.33 | $10.50 | 2500 |
| 2025-01-06 | 9.19 | $10.02 | 2600 |
| 2025-01-03 | 9.08 | $9.47 | 4931 |
| 2025-01-02 | 9.03 | $9.56 | 5627 |
| 2024-12-31 | 8.96 | $9.69 | 642 |
| 2024-12-30 | 8.87 | $9.87 | 205900 |
| 2024-12-27 | 8.76 | $9.64 | 127311 |
| 2024-12-26 | 8.67 | $9.45 | 137112 |
| 2024-12-24 | 8.59 | $9.14 | 157512 |
| 2024-12-23 | 8.54 | $8.95 | 1.1M |
| 2024-12-20 | 8.51 | $8.20 | 2242 |
| 2024-12-19 | 8.55 | $7.81 | 241942 |
| 2024-12-18 | 8.64 | $8.16 | 6400 |
| 2024-12-17 | 8.69 | $8.44 | 3926 |
| 2024-12-16 | 8.72 | $8.45 | 1500 |
| 2024-12-13 | 8.75 | $8.56 | 3300 |
| 2024-12-12 | 8.77 | $8.65 | 106800 |
| 2024-12-11 | 8.78 | $8.82 | 3200 |
| 2024-12-10 | 8.78 | $8.70 | 83211 |
| 2024-12-09 | 8.79 | $9.20 | 5100 |
| 2024-12-06 | 8.75 | $8.77 | 9717 |
| 2024-12-05 | 8.75 | $8.51 | 3400 |
| 2024-12-04 | 8.78 | $8.86 | 605800 |
| 2024-12-03 | 8.79 | $8.95 | 2324 |
| 2024-12-02 | 8.79 | $8.68 | 1035 |
| 2024-11-29 | 8.83 | $8.59 | 8211 |
| 2024-11-27 | 8.88 | $8.60 | 1600 |
| 2024-11-26 | 8.93 | $8.66 | 211900 |
| 2024-11-25 | 8.99 | $8.80 | 24900 |
| 2024-11-22 | 9.05 | $9.00 | 203 |
| 2024-11-21 | 9.10 | $8.75 | — |
| 2024-11-20 | 9.17 | $8.75 | 21810 |
| 2024-11-19 | 9.26 | $8.91 | 27646 |
| 2024-11-18 | 9.33 | $8.82 | 123 |
| 2024-11-15 | 9.42 | $8.60 | — |
| 2024-11-14 | 9.54 | $8.60 | 1100 |
| 2024-11-13 | 9.67 | $8.65 | 118329 |
| 2024-11-12 | 9.80 | $9.20 | 826 |
| 2024-11-11 | 9.88 | $8.86 | 3600 |
| 2024-11-08 | 10.01 | $9.03 | 1003 |
| 2024-11-07 | 10.13 | $9.31 | 200 |
| 2024-11-06 | 10.23 | $9.40 | 2.3M |
| 2024-11-05 | 10.33 | $10.25 | — |
| 2024-11-04 | 10.36 | $10.25 | — |
| 2024-11-01 | 10.38 | $10.25 | 100 |
| 2024-10-31 | 10.41 | $9.67 | — |
| 2024-10-30 | 10.49 | $9.67 | 1101 |
| 2024-10-29 | 10.59 | $11.12 | — |
| 2024-10-28 | 10.54 | $11.12 | 200 |
| 2024-10-25 | 10.50 | $10.27 | — |
| 2024-10-24 | 10.54 | $10.27 | — |
| 2024-10-23 | 10.59 | $10.27 | — |
| 2024-10-22 | 10.64 | $10.27 | 300 |
| 2024-10-21 | 10.68 | $10.12 | 400 |
| 2024-10-18 | 10.75 | $10.31 | — |
| 2024-10-17 | 10.79 | $10.31 | 100 |
| 2024-10-16 | 10.84 | $10.28 | 808 |
| 2024-10-15 | 10.89 | $11.02 | 268800 |
| 2024-10-14 | 10.87 | $10.92 | — |
| 2024-10-11 | 10.85 | $10.92 | — |
| 2024-10-10 | 10.83 | $10.92 | — |
| 2024-10-09 | 10.81 | $10.92 | 1300 |
| 2024-10-08 | 10.78 | $10.70 | — |
| 2024-10-07 | 10.77 | $10.70 | 13000 |
| 2024-10-04 | 10.76 | $10.70 | 1100 |
| 2024-10-03 | 10.75 | $11.09 | 36050 |
| 2024-10-02 | 10.70 | $11.09 | 59100 |
| 2024-10-01 | 10.65 | $11.09 | 100 |
| 2024-09-30 | 10.60 | $11.09 | 150 |
| 2024-09-27 | 10.55 | $11.09 | 175 |
| 2024-09-26 | 10.50 | $11.09 | 20700 |
| 2024-09-25 | 10.44 | $10.87 | 200 |
| 2024-09-24 | 10.41 | $10.37 | 187 |
| 2024-09-23 | 10.43 | $10.37 | 200 |
| 2024-09-20 | 10.44 | $10.37 | 901 |
| 2024-09-19 | 10.45 | $10.67 | 240700 |
| 2024-09-18 | 10.44 | $9.84 | 200 |
| 2024-09-17 | 10.50 | $10.58 | 240000 |
| 2024-09-16 | 10.49 | $10.58 | 200 |
| 2024-09-13 | 10.48 | $9.81 | 121900 |
| 2024-09-12 | 10.54 | $10.25 | 10824 |
| 2024-09-11 | 10.57 | $10.33 | 62000 |
| 2024-09-10 | 10.58 | $10.45 | 600620 |
| 2024-09-09 | 10.58 | $10.51 | 113 |
| 2024-09-06 | 10.57 | $10.55 | — |
| 2024-09-05 | 10.55 | $10.55 | — |
| 2024-09-04 | 10.53 | $10.55 | 2100 |
| 2024-09-03 | 10.51 | $10.98 | 920 |
| 2024-08-30 | 10.43 | $10.95 | 120050 |
| 2024-08-29 | 10.36 | $10.95 | 530 |
| 2024-08-28 | 10.29 | $10.90 | 60075 |
| 2024-08-27 | 10.21 | $10.90 | 246 |
| 2024-08-26 | 10.14 | $10.83 | 90300 |
| 2024-08-23 | 10.07 | $10.03 | 30087 |
| 2024-08-22 | 10.07 | $10.03 | 15093 |
| 2024-08-21 | 10.08 | $10.03 | 101 |
| 2024-08-20 | 10.09 | $10.21 | 7596 |
| 2024-08-19 | 10.09 | $10.21 | 100 |
| 2024-08-16 | 10.09 | $10.21 | 75050 |
| 2024-08-15 | 10.09 | $10.21 | 250200 |
| 2024-08-14 | 10.10 | $10.66 | 333 |
| 2024-08-13 | 10.06 | $9.90 | 109906 |
| 2024-08-12 | 10.09 | $9.42 | 300 |
| 2024-08-09 | 10.18 | $9.94 | 112525 |
| 2024-08-08 | 10.22 | $9.94 | 1222 |
| 2024-08-07 | 10.27 | $10.00 | 15800 |
| 2024-08-06 | 10.31 | $9.60 | 150000 |
| 2024-08-05 | 10.40 | $9.60 | 7800 |
| 2024-08-02 | 10.49 | $10.00 | 375400 |
| 2024-08-01 | 10.55 | $10.50 | 150000 |
| 2024-07-31 | 10.55 | $10.50 | 629 |
| 2024-07-30 | 10.56 | $10.58 | 150000 |
| 2024-07-29 | 10.57 | $10.58 | 1806 |
| 2024-07-26 | 10.57 | $9.52 | 150125 |
| 2024-07-25 | 10.68 | $10.75 | 150000 |
| 2024-07-24 | 10.67 | $10.75 | 150000 |
| 2024-07-23 | 10.66 | $10.75 | 145 |
| 2024-07-22 | 10.65 | $10.70 | 408600 |
| 2024-07-19 | 10.64 | $10.70 | 450500 |
| 2024-07-18 | 10.63 | $10.30 | 1110 |
| 2024-07-17 | 10.65 | $10.79 | 3410 |
| 2024-07-16 | 10.63 | $10.88 | 1300 |
| 2024-07-15 | 10.59 | $10.66 | 234350 |
| 2024-07-12 | 10.58 | $10.66 | 147225 |
| 2024-07-11 | 10.57 | $10.66 | 700 |
| 2024-07-10 | 10.56 | $10.62 | 200 |
| 2024-07-09 | 10.55 | $10.50 | 103662 |
| 2024-07-08 | 10.55 | $10.50 | 5900 |
| 2024-07-05 | 10.55 | $10.79 | 203 |
| 2024-07-03 | 10.53 | $10.73 | 81881 |
| 2024-07-02 | 10.52 | $10.73 | 700 |
| 2024-07-01 | 10.51 | $10.98 | 570101 |
| 2024-06-28 | 10.48 | $10.12 | 249 |
| 2024-06-27 | 10.54 | $10.99 | 301040 |
| 2024-06-26 | 10.51 | $10.00 | 2800 |
| 2024-06-25 | 10.59 | $10.67 | 70990 |
| 2024-06-24 | 10.60 | $10.67 | 400 |
| 2024-06-21 | 10.62 | $10.00 | 60100 |
| 2024-06-20 | 10.70 | $10.00 | 6217 |
| 2024-06-18 | 10.79 | $10.20 | 236 |
| 2024-06-17 | 10.87 | $10.40 | 30610 |
| 2024-06-14 | 10.93 | $10.75 | 30100 |
| 2024-06-13 | 10.97 | $10.75 | 130 |
| 2024-06-12 | 11.01 | $10.52 | 100 |
| 2024-06-11 | 11.07 | $10.52 | 75050 |
| 2024-06-10 | 11.15 | $10.52 | 1100 |
| 2024-06-07 | 11.22 | $10.50 | 1500 |
| 2024-06-06 | 11.31 | $10.98 | 600 |
| 2024-06-05 | 11.35 | $11.40 | 150000 |
| 2024-06-04 | 11.36 | $11.40 | 124 |
| 2024-06-03 | 11.37 | $11.23 | 1227 |
| 2024-05-31 | 11.39 | $11.76 | 200 |
| 2024-05-30 | 11.36 | $11.45 | 15018 |
| 2024-05-29 | 11.37 | $10.70 | 2525 |
| 2024-05-28 | 11.45 | $11.25 | 100 |
| 2024-05-24 | 11.47 | $11.25 | 400 |
| 2024-05-23 | 11.50 | $11.00 | 400 |
| 2024-05-22 | 11.55 | $11.19 | 416 |
| 2024-05-21 | 11.59 | $11.28 | 1404 |
| 2024-05-20 | 11.62 | $11.45 | 110 |
| 2024-05-17 | 11.63 | $11.39 | 1840 |
| 2024-05-16 | 11.65 | $11.72 | 500 |
| 2024-05-15 | 11.64 | $11.72 | 211800 |
| 2024-05-14 | 11.63 | $11.72 | 180900 |
| 2024-05-13 | 11.62 | $11.72 | 150000 |
| 2024-05-10 | 11.62 | $11.72 | 87000 |
| 2024-05-09 | 11.61 | $11.72 | 24000 |
| 2024-05-08 | 11.61 | $11.72 | 145300 |
| 2024-05-07 | 11.62 | $11.66 | 54500 |
| 2024-05-06 | 11.63 | $11.66 | 96539 |
| 2024-05-03 | 11.64 | $11.56 | 27300 |
| 2024-05-02 | 11.67 | $11.56 | 60600 |
| 2024-05-01 | 11.71 | $11.74 | 13700 |
| 2024-04-30 | 11.73 | $11.74 | 510 |
| 2024-04-29 | 11.76 | $11.19 | 200 |
| 2024-04-26 | 11.83 | $11.19 | 6900 |
| 2024-04-25 | 11.92 | $11.19 | 428 |
| 2024-04-24 | 12.01 | $11.76 | 100 |
| 2024-04-23 | 12.06 | $11.75 | 500 |
| 2024-04-22 | 12.10 | $11.49 | 123 |
| 2024-04-19 | 12.18 | $11.69 | 3500 |
| 2024-04-18 | 12.24 | $11.69 | 638300 |
| 2024-04-17 | 12.30 | $11.60 | 184100 |
| 2024-04-16 | 12.37 | $12.14 | 200 |
| 2024-04-15 | 12.38 | $12.36 | 100 |
| 2024-04-12 | 12.38 | $12.36 | — |
| 2024-04-11 | 12.37 | $12.36 | — |
| 2024-04-10 | 12.35 | $12.36 | 310 |
| 2024-04-09 | 12.34 | $12.44 | — |
| 2024-04-08 | 12.32 | $12.44 | — |
| 2024-04-05 | 12.30 | $12.44 | — |
| 2024-04-04 | 12.27 | $12.44 | 200 |
| 2024-04-03 | 12.24 | $13.00 | 102 |
| 2024-04-02 | 12.16 | $12.17 | 350 |
| 2024-04-01 | 12.15 | $11.38 | 121 |
| 2024-03-27 | 12.22 | $12.60 | 163 |
| 2024-03-26 | 12.17 | $12.86 | 138 |
| 2024-03-22 | 12.08 | $12.70 | 1625 |
| 2024-03-21 | 12.01 | $12.41 | 1136 |
| 2024-03-20 | 11.96 | $12.47 | 302827 |
| 2024-03-18 | 11.90 | $12.02 | 114 |
| 2024-03-15 | 11.88 | $11.71 | 468 |
| 2024-03-14 | 11.89 | $11.74 | 355 |
| 2024-03-13 | 11.90 | $12.00 | 346 |
| 2024-03-12 | 11.87 | $11.69 | 74650 |
| 2024-03-11 | 11.88 | $11.89 | 114 |
| 2024-03-07 | 11.86 | $11.94 | 447 |
| 2024-03-06 | 11.84 | $12.30 | 642 |
| 2024-03-05 | 11.78 | $12.00 | 245 |
| 2024-03-04 | 11.74 | $12.20 | 2525 |
| 2024-02-29 | 11.68 | $11.86 | 901 |
| 2024-02-27 | 11.65 | $11.90 | 123 |
| 2024-02-26 | 11.60 | $12.15 | 576 |
| 2024-02-23 | 11.53 | $11.78 | — |
| 2024-02-22 | 11.49 | $11.78 | 531 |
| 2024-02-21 | 11.44 | $12.00 | 2721 |
| 2024-02-20 | 11.37 | $11.50 | — |
| 2024-02-16 | 11.34 | $11.50 | — |
| 2024-02-15 | 11.30 | $11.50 | 161999 |
| 2024-02-14 | 11.27 | $11.30 | 245 |
| 2024-02-13 | 11.25 | $11.50 | — |
| 2024-02-12 | 11.20 | $11.50 | — |
| 2024-02-09 | 11.16 | $11.50 | 3910 |
| 2024-02-08 | 11.11 | $11.30 | — |
| 2024-02-07 | 11.07 | $11.30 | 508 |
| 2024-02-06 | 11.03 | $11.79 | 534 |
| 2024-02-05 | 10.94 | $11.78 | 2001 |
| 2024-02-02 | 10.85 | $10.95 | 105637 |
| 2024-02-01 | 10.83 | $10.96 | 3600 |
| 2024-01-31 | 10.80 | $10.96 | 7629 |
| 2024-01-30 | 10.77 | $10.96 | 504 |
| 2024-01-29 | 10.74 | $10.88 | 1100 |
| 2024-01-26 | 10.71 | $10.88 | — |
| 2024-01-25 | 10.68 | $10.88 | — |
| 2024-01-24 | 10.64 | $10.88 | — |
| 2024-01-23 | 10.59 | $10.88 | 244 |
| 2024-01-22 | 10.55 | $10.70 | — |
| 2024-01-19 | 10.51 | $10.70 | — |
| 2024-01-18 | 10.47 | $10.70 | — |
| 2024-01-17 | 10.43 | $10.70 | — |
| 2024-01-16 | 10.39 | $10.70 | 120 |
| 2024-01-12 | 10.34 | $10.69 | — |
| 2024-01-11 | 10.29 | $10.69 | — |
| 2024-01-10 | 10.23 | $10.69 | 546 |
| 2024-01-09 | 10.18 | $10.45 | 3515 |
| 2024-01-08 | 10.15 | $10.60 | 138000 |
| 2024-01-05 | 10.10 | $10.60 | 485 |
| 2024-01-04 | 10.05 | $10.45 | 300532 |
| 2024-01-03 | 10.01 | $10.22 | 600 |
| 2024-01-02 | 10.00 | $10.00 | 184 |
| 2023-12-29 | 10.01 | $10.01 | — |
| 2023-12-28 | 10.02 | $10.01 | 609 |
| 2023-12-27 | 10.03 | $9.64 | 502 |
| 2023-12-26 | 10.09 | $10.25 | 451 |
| 2023-12-22 | 10.08 | $9.90 | — |
| 2023-12-21 | 10.12 | $9.90 | — |
| 2023-12-20 | 10.15 | $9.90 | — |
| 2023-12-19 | 10.19 | $9.90 | 434 |
| 2023-12-18 | 10.23 | $10.00 | — |
| 2023-12-15 | 10.27 | $10.00 | — |
| 2023-12-14 | 10.30 | $10.00 | 996257 |
| 2023-12-13 | 10.34 | $9.69 | 135 |
| 2023-12-12 | 10.41 | $10.19 | 118 |
| 2023-12-11 | 10.44 | $10.40 | 468609 |
| 2023-12-08 | 10.45 | $10.36 | 184800 |
| 2023-12-07 | 10.46 | $10.36 | — |
| 2023-12-06 | 10.47 | $10.36 | 300 |
| 2023-12-05 | 10.49 | $10.40 | 242 |
| 2023-12-04 | 10.50 | $10.42 | 1311 |
| 2023-12-01 | 10.51 | $10.50 | 525000 |
| 2023-11-30 | 10.51 | $10.50 | — |
| 2023-11-29 | 10.51 | $10.50 | — |
| 2023-11-28 | 10.50 | $10.50 | — |
| 2023-11-27 | 10.49 | $10.50 | 4289 |
| 2023-11-24 | 10.49 | $10.46 | 500 |
| 2023-11-22 | 10.49 | $10.51 | 31800 |
| 2023-11-21 | 10.48 | $10.51 | 675 |
| 2023-11-20 | 10.48 | $10.52 | 258 |
| 2023-11-17 | 10.47 | $10.50 | — |
| 2023-11-16 | 10.47 | $10.50 | — |
| 2023-11-15 | 10.48 | $10.50 | — |
| 2023-11-14 | 10.48 | $10.50 | — |
| 2023-11-13 | 10.49 | $10.50 | 1708 |
| 2023-11-10 | 10.51 | $10.42 | — |
| 2023-11-09 | 10.53 | $10.42 | 1000 |
| 2023-11-08 | 10.56 | $10.88 | — |
| 2023-11-07 | 10.55 | $10.88 | — |
| 2023-11-06 | 10.54 | $10.88 | 2521 |
| 2023-11-03 | 10.53 | $10.00 | — |
| 2023-11-02 | 10.60 | $10.00 | 570000 |
| 2023-11-01 | 10.69 | $10.00 | — |
| 2023-10-31 | 10.78 | $10.00 | 280000 |
| 2023-10-30 | 10.87 | $10.00 | 122 |
| 2023-10-27 | 10.97 | $10.70 | — |
| 2023-10-26 | 11.01 | $10.70 | — |
| 2023-10-25 | 11.06 | $10.70 | — |
| 2023-10-24 | 11.11 | $10.70 | 1980 |
| 2023-10-23 | 11.16 | $10.91 | — |
| 2023-10-20 | 11.19 | $10.91 | — |
| 2023-10-19 | 11.23 | $10.91 | 1060 |
| 2023-10-18 | 11.27 | $11.13 | 360 |
| 2023-10-17 | 11.29 | $11.33 | — |
| 2023-10-16 | 11.30 | $11.33 | 15100 |
| 2023-10-13 | 11.30 | $11.33 | — |
| 2023-10-12 | 11.31 | $11.33 | — |
| 2023-10-11 | 11.32 | $11.33 | 806 |
| 2023-10-10 | 11.33 | $11.08 | — |
| 2023-10-09 | 11.36 | $11.08 | 161 |
| 2023-10-06 | 11.40 | $10.55 | 366080 |
| 2023-10-05 | 11.48 | $11.37 | — |
| 2023-10-04 | 11.48 | $11.37 | 180000 |
| 2023-10-03 | 11.48 | $11.37 | — |
| 2023-10-02 | 11.48 | $11.37 | — |
| 2023-09-29 | 11.48 | $11.37 | 203 |
| 2023-09-28 | 11.47 | $11.90 | 1094 |
| 2023-09-27 | 11.40 | $11.50 | 4842 |
| 2023-09-26 | 11.36 | $11.44 | — |
| 2023-09-25 | 11.32 | $11.44 | — |
| 2023-09-22 | 11.28 | $11.44 | 300 |
| 2023-09-21 | 11.23 | $11.44 | 732 |
| 2023-09-20 | 11.17 | $11.84 | 105000 |
| 2023-09-19 | 11.07 | $11.84 | 104286 |
| 2023-09-18 | 10.96 | $11.73 | — |
| 2023-09-15 | 10.86 | $11.73 | — |
| 2023-09-14 | 10.74 | $11.73 | 3072 |
| 2023-09-13 | 10.63 | $10.91 | — |
| 2023-09-12 | 10.58 | $10.91 | — |
| 2023-09-11 | 10.54 | $10.91 | 120000 |
| 2023-09-08 | 10.49 | $10.91 | 123000 |
| 2023-09-07 | 10.44 | $11.00 | — |
| 2023-09-06 | 10.38 | $11.00 | 161733 |
| 2023-09-05 | 10.32 | $11.10 | 624 |
| 2023-09-01 | 10.24 | $10.15 | — |
| 2023-08-31 | 10.26 | $10.15 | — |
| 2023-08-30 | 10.28 | $10.15 | 150000 |
| 2023-08-29 | 10.31 | $10.15 | 375 |
| 2023-08-28 | 10.33 | $10.24 | — |
| 2023-08-25 | 10.35 | $10.24 | — |
| 2023-08-24 | 10.37 | $10.24 | — |
| 2023-08-23 | 10.39 | $10.24 | 3684 |
| 2023-08-22 | 10.41 | $9.93 | 1632 |
| 2023-08-21 | 10.46 | $10.40 | 300 |
| 2023-08-18 | 10.46 | $10.40 | — |
| 2023-08-17 | 10.46 | $10.40 | 330 |
| 2023-08-16 | 10.46 | $10.31 | — |
| 2023-08-15 | 10.47 | $10.31 | 7500 |
| 2023-08-14 | 10.47 | $10.30 | 324360 |
| 2023-08-11 | 10.48 | $10.59 | 2745 |
| 2023-08-10 | 10.45 | $10.63 | — |
| 2023-08-09 | 10.42 | $10.63 | 48720 |
| 2023-08-08 | 10.38 | $10.28 | — |
| 2023-08-07 | 10.38 | $10.63 | — |
| 2023-08-04 | 10.33 | $10.63 | — |
| 2023-08-03 | 10.29 | $10.63 | 300 |
| 2023-08-02 | 10.24 | $10.63 | — |
| 2023-08-01 | 10.19 | $10.63 | — |
| 2023-07-31 | 10.13 | $10.63 | 154800 |
| 2023-07-28 | 10.08 | $10.28 | — |
| 2023-07-27 | 10.06 | $10.28 | — |
| 2023-07-26 | 10.04 | $10.28 | 402 |
| 2023-07-25 | 10.02 | $10.51 | 990 |
| 2023-07-24 | 9.97 | $9.93 | — |
| 2023-07-21 | 9.98 | $9.93 | — |
| 2023-07-20 | 9.99 | $9.93 | — |
| 2023-07-19 | 10.00 | $9.93 | 300 |
| 2023-07-18 | 10.02 | $9.93 | — |
| 2023-07-17 | 10.03 | $9.93 | — |
| 2023-07-14 | 10.05 | $9.93 | — |
| 2023-07-13 | 10.08 | $9.93 | 39000 |
| 2023-07-12 | 10.10 | $9.93 | — |
| 2023-07-11 | 10.13 | $9.93 | 328524 |
| 2023-07-10 | 10.16 | $9.90 | — |
| 2023-07-07 | 10.19 | $9.90 | 15000 |
| 2023-07-06 | 10.23 | $9.90 | 318 |
| 2023-07-05 | 10.26 | $10.33 | 462 |
| 2023-07-03 | 10.24 | $10.33 | 1011 |
| 2023-06-30 | 10.23 | $10.24 | — |
| 2023-06-29 | 10.22 | $10.24 | 540 |
| 2023-06-28 | 10.20 | $10.06 | — |
| 2023-06-27 | 10.20 | $10.06 | 315 |
| 2023-06-26 | 10.20 | $10.18 | — |
| 2023-06-23 | 10.18 | $10.18 | — |
| 2023-06-22 | 10.16 | $10.18 | — |
| 2023-06-21 | 10.13 | $10.18 | — |
| 2023-06-20 | 10.10 | $10.18 | 615 |
| 2023-06-16 | 10.06 | $10.60 | 240300 |
| 2023-06-15 | 9.98 | $10.60 | 4806 |
| 2023-06-14 | 9.88 | $10.67 | — |
| 2023-06-13 | 9.78 | $10.67 | 3759 |
| 2023-06-12 | 9.66 | $10.33 | 3717 |
| 2023-06-09 | 9.57 | $10.25 | 1281 |
| 2023-06-08 | 9.48 | $9.73 | 300 |
| 2023-06-07 | 9.43 | $9.73 | — |
| 2023-06-06 | 9.38 | $9.73 | 300000 |
| 2023-06-05 | 9.33 | $9.73 | — |
| 2023-06-02 | 9.27 | $9.73 | 1254 |
| 2023-06-01 | 9.21 | $9.55 | 3000 |
| 2023-05-31 | 9.16 | $9.55 | — |
| 2023-05-30 | 9.11 | $9.55 | 375 |
| 2023-05-26 | 9.05 | $9.23 | — |
| 2023-05-25 | 9.02 | $9.23 | 4800 |
| 2023-05-24 | 8.99 | $9.23 | 360 |
| 2023-05-23 | 8.96 | $9.29 | 3453 |
| 2023-05-22 | 8.92 | $9.53 | 807 |
| 2023-05-19 | 8.85 | $8.88 | 12000 |
| 2023-05-18 | 8.84 | $8.88 | — |
| 2023-05-17 | 8.84 | $8.88 | 180000 |
| 2023-05-16 | 8.83 | $8.88 | — |
| 2023-05-15 | 8.82 | $8.88 | — |
| 2023-05-12 | 8.81 | $8.88 | 174000 |
| 2023-05-11 | 8.80 | $8.88 | 1395 |
| 2023-05-10 | 8.79 | $9.00 | 873 |
| 2023-05-09 | 8.76 | $8.90 | 4200 |
| 2023-05-08 | 8.75 | $8.90 | 933 |
| 2023-05-05 | 8.73 | $8.73 | — |
| 2023-05-04 | 8.73 | $8.73 | — |
| 2023-05-03 | 8.73 | $8.73 | — |
| 2023-05-02 | 8.73 | $8.73 | — |
| 2023-05-01 | 8.74 | $8.73 | — |
| 2023-04-28 | 8.74 | $8.73 | 84000 |
| 2023-04-27 | 8.74 | $8.73 | — |
| 2023-04-26 | 8.74 | $8.73 | — |
| 2023-04-25 | 8.74 | $8.73 | — |
| 2023-04-24 | 8.74 | $8.73 | — |
| 2023-04-21 | 8.73 | $8.73 | — |
| 2023-04-20 | 8.73 | $8.73 | — |
| 2023-04-19 | 8.72 | $8.73 | — |
| 2023-04-18 | 8.72 | $8.73 | — |
| 2023-04-17 | 8.71 | $8.73 | — |
| 2023-04-14 | 8.70 | $8.73 | — |
| 2023-04-13 | 8.69 | $8.73 | 45681 |
| 2023-04-12 | 8.68 | $8.87 | 609 |
| 2023-04-11 | 8.65 | $8.69 | 1800 |
| 2023-04-10 | 8.64 | $8.69 | 6600 |
| 2023-04-06 | 8.64 | $8.69 | 1200 |
| 2023-04-05 | 8.63 | $8.80 | 10506 |
| 2023-04-04 | 8.61 | $9.00 | 1200 |
| 2023-04-03 | 8.57 | $9.00 | 1104 |
| 2023-03-31 | 8.53 | $8.51 | — |
| 2023-03-30 | 8.54 | $8.51 | 150000 |
| 2023-03-29 | 8.55 | $8.51 | — |
| 2023-03-28 | 8.56 | $8.51 | — |
| 2023-03-27 | 8.58 | $8.51 | — |
| 2023-03-24 | 8.59 | $8.51 | 393 |
| 2023-03-23 | 8.60 | $8.53 | — |
| 2023-03-22 | 8.61 | $8.53 | — |
| 2023-03-21 | 8.62 | $8.53 | 3000 |
| 2023-03-20 | 8.63 | $8.44 | — |
| 2023-03-17 | 8.65 | $8.44 | — |
| 2023-03-16 | 8.67 | $8.44 | 309 |
| 2023-03-15 | 8.69 | $8.57 | 150000 |
| 2023-03-14 | 8.69 | $8.57 | — |
| 2023-03-13 | 8.70 | $8.57 | 315 |
| 2023-03-10 | 8.70 | $8.85 | 1800 |
| 2023-03-09 | 8.67 | $8.85 | 921 |
| 2023-03-08 | 8.64 | $8.85 | 4887 |
| 2023-03-07 | 8.61 | $8.81 | 5100 |
| 2023-03-06 | 8.57 | $8.81 | 300 |
| 2023-03-03 | 8.54 | $8.81 | 414933 |
| 2023-03-02 | 8.50 | $8.76 | 218100 |
| 2023-03-01 | 8.46 | $8.76 | 10590 |
| 2023-02-28 | 8.42 | $8.57 | — |
| 2023-02-27 | 8.40 | $8.57 | — |
| 2023-02-24 | 8.38 | $8.57 | — |
| 2023-02-23 | 8.35 | $8.57 | 1530 |
| 2023-02-22 | 8.32 | $8.46 | — |
| 2023-02-21 | 8.30 | $8.46 | 1500 |
| 2023-02-17 | 8.27 | $8.46 | — |
| 2023-02-16 | 8.24 | $8.46 | 750 |
| 2023-02-15 | 8.21 | $8.28 | 324 |
| 2023-02-14 | 8.20 | $8.33 | 330 |
| 2023-02-13 | 8.18 | $8.28 | — |
| 2023-02-10 | 8.16 | $8.28 | 378 |
| 2023-02-09 | 8.13 | $8.25 | 3972 |
| 2023-02-08 | 8.11 | $8.13 | — |
| 2023-02-07 | 8.10 | $8.13 | — |
| 2023-02-06 | 8.08 | $8.13 | 804 |
| 2023-02-03 | 8.07 | $8.40 | — |
| 2023-02-02 | 8.02 | $8.40 | 321 |
| 2023-02-01 | 7.97 | $8.25 | — |
| 2023-01-31 | 7.94 | $8.25 | — |
| 2023-01-30 | 7.90 | $8.25 | 549 |
| 2023-01-27 | 7.85 | $7.90 | — |
| 2023-01-26 | 7.84 | $7.90 | — |
| 2023-01-25 | 7.83 | $7.90 | — |
| 2023-01-24 | 7.82 | $7.90 | 5700 |
| 2023-01-23 | 7.81 | $7.90 | 636 |
| 2023-01-20 | 7.79 | $8.00 | 19800 |
| 2023-01-19 | 7.77 | $8.00 | 72300 |
| 2023-01-18 | 7.74 | $8.00 | 318 |
| 2023-01-17 | 7.72 | $7.72 | — |
| 2023-01-13 | 7.72 | $7.72 | — |
| 2023-01-12 | 7.72 | $7.72 | 30000 |
| 2023-01-11 | 7.73 | $7.72 | — |
| 2023-01-10 | 7.73 | $7.72 | 369 |
| 2023-01-09 | 7.74 | $8.00 | 7089 |
| 2023-01-06 | 7.72 | $7.63 | — |
| 2023-01-05 | 7.73 | $7.63 | — |
| 2023-01-04 | 7.74 | $7.63 | — |
| 2023-01-03 | 7.76 | $7.63 | — |
| 2022-12-30 | 7.77 | $7.63 | 303 |
| 2022-12-29 | 7.79 | $7.80 | — |
| 2022-12-28 | 7.79 | $7.80 | 48711 |
| 2022-12-27 | 7.80 | $7.55 | 43200 |
| 2022-12-23 | 7.83 | $7.55 | 56553 |
| 2022-12-22 | 7.86 | $7.67 | — |
| 2022-12-21 | 7.88 | $7.67 | 301209 |
| 2022-12-20 | 7.91 | $7.98 | — |
| 2022-12-19 | 7.90 | $7.98 | — |
| 2022-12-16 | 7.89 | $7.98 | — |
| 2022-12-15 | 7.88 | $7.98 | 3312 |
| 2022-12-14 | 7.86 | $7.92 | 36300 |
| 2022-12-13 | 7.86 | $7.92 | — |
| 2022-12-12 | 7.85 | $7.92 | 30321 |
| 2022-12-09 | 7.84 | $7.73 | — |
| 2022-12-08 | 7.84 | $7.73 | — |
| 2022-12-07 | 7.85 | $7.73 | — |
| 2022-12-06 | 7.85 | $7.73 | — |
| 2022-12-05 | 7.86 | $7.73 | 672 |
| 2022-12-02 | 7.86 | $8.00 | 165126 |
| 2022-12-01 | 7.85 | $7.90 | 900 |
| 2022-11-30 | 7.84 | $8.17 | — |
| 2022-11-29 | 7.80 | $8.17 | 1809 |
| 2022-11-28 | 7.76 | $8.07 | 1575 |
| 2022-11-25 | 7.73 | $7.82 | 29259 |
| 2022-11-23 | 7.72 | $7.75 | — |
| 2022-11-22 | 7.72 | $7.75 | 5400 |
| 2022-11-21 | 7.71 | $7.75 | 576 |
| 2022-11-18 | 7.70 | $7.75 | — |
| 2022-11-17 | 7.70 | $7.75 | 921 |
| 2022-11-16 | 7.68 | $7.80 | 2175 |
| 2022-11-15 | 7.67 | $7.78 | 1506 |
| 2022-11-14 | 7.65 | $7.44 | 1200 |
| 2022-11-11 | 7.66 | $7.44 | — |
| 2022-11-10 | 7.67 | $7.44 | — |
| 2022-11-09 | 7.68 | $7.44 | 1968 |
| 2022-11-08 | 7.69 | $8.00 | — |
| 2022-11-07 | 7.65 | $8.00 | 1512 |
| 2022-11-04 | 7.60 | $8.00 | 30300 |
| 2022-11-03 | 7.55 | $8.00 | — |
| 2022-11-02 | 7.50 | $8.00 | 6009 |
| 2022-11-01 | 7.45 | $7.67 | 3708 |
| 2022-10-31 | 7.42 | $7.52 | — |
| 2022-10-28 | 7.41 | $7.52 | 9300 |
| 2022-10-27 | 7.40 | $7.52 | — |
| 2022-10-26 | 7.39 | $7.52 | 753 |
| 2022-10-25 | 7.38 | $7.47 | 1902 |
| 2022-10-24 | 7.38 | $7.52 | 633 |
| 2022-10-21 | 7.38 | $7.33 | 1683 |
| 2022-10-20 | 7.40 | $7.26 | 618 |
| 2022-10-19 | 7.42 | $7.19 | 391200 |
| 2022-10-18 | 7.46 | $7.19 | 27600 |
| 2022-10-17 | 7.51 | $7.33 | 48300 |
| 2022-10-14 | 7.54 | $7.33 | 2100 |
| 2022-10-13 | 7.58 | $7.33 | 909 |
| 2022-10-12 | 7.62 | $7.48 | 29100 |
| 2022-10-11 | 7.65 | $7.48 | — |
| 2022-10-10 | 7.68 | $7.48 | 3645 |
| 2022-10-07 | 7.72 | $7.53 | 339 |
| 2022-10-06 | 7.76 | $7.53 | 91224 |
| 2022-10-05 | 7.80 | $7.38 | — |
| 2022-10-04 | 7.86 | $7.38 | 25011 |
| 2022-10-03 | 7.93 | $7.30 | 5295 |
| 2022-09-30 | 8.01 | $7.35 | 2427 |
| 2022-09-29 | 8.10 | $7.97 | — |
| 2022-09-28 | 8.13 | $7.97 | 34800 |
| 2022-09-27 | 8.17 | $7.97 | — |
| 2022-09-26 | 8.21 | $7.97 | 1500 |
| 2022-09-23 | 8.25 | $7.97 | — |
| 2022-09-22 | 8.30 | $7.97 | 114300 |
| 2022-09-21 | 8.35 | $7.97 | 11805 |
| 2022-09-20 | 8.41 | $8.12 | — |
| 2022-09-19 | 8.46 | $8.12 | — |
| 2022-09-16 | 8.51 | $8.12 | 69000 |
| 2022-09-15 | 8.57 | $8.12 | 318 |
| 2022-09-14 | 8.63 | $8.42 | 2415 |
| 2022-09-13 | 8.67 | $8.12 | 327900 |
| 2022-09-12 | 8.74 | $8.42 | 86100 |
| 2022-09-09 | 8.78 | $8.42 | — |
| 2022-09-08 | 8.83 | $8.42 | 3606 |
| 2022-09-07 | 8.88 | $8.20 | 256260 |
| 2022-09-06 | 8.95 | $8.92 | 150000 |
| 2022-09-02 | 8.95 | $8.92 | — |
| 2022-09-01 | 8.95 | $8.92 | — |
| 2022-08-31 | 8.94 | $8.92 | 1113 |
| 2022-08-30 | 8.94 | $8.92 | 4398 |
| 2022-08-29 | 8.93 | $9.00 | 264366 |
| 2022-08-26 | 8.91 | $8.89 | 165000 |
| 2022-08-25 | 8.90 | $8.89 | 1515 |
| 2022-08-24 | 8.89 | $8.75 | 64254 |
| 2022-08-23 | 8.89 | $9.07 | — |
| 2022-08-22 | 8.86 | $9.07 | — |
| 2022-08-19 | 8.83 | $9.07 | 300 |
| 2022-08-18 | 8.79 | $9.07 | 603 |
| 2022-08-17 | 8.75 | $8.98 | 1899 |
| 2022-08-16 | 8.71 | $8.92 | 600 |
| 2022-08-15 | 8.67 | $9.08 | 450000 |
| 2022-08-12 | 8.62 | $9.08 | 99300 |
| 2022-08-11 | 8.56 | $9.08 | 1122 |
| 2022-08-10 | 8.49 | $8.95 | 434007 |
| 2022-08-09 | 8.44 | $8.45 | 308400 |
| 2022-08-08 | 8.43 | $8.45 | — |
| 2022-08-05 | 8.41 | $8.45 | 629490 |
| 2022-08-04 | 8.40 | $8.45 | 754884 |
| 2022-08-03 | 8.38 | $8.51 | — |
| 2022-08-02 | 8.35 | $8.51 | — |
| 2022-08-01 | 8.32 | $8.51 | 300 |
| 2022-07-29 | 8.29 | $8.51 | 75159 |
| 2022-07-28 | 8.26 | $8.58 | 603600 |
| 2022-07-27 | 8.22 | $8.37 | 90003 |
| 2022-07-26 | 8.19 | $8.60 | — |
| 2022-07-25 | 8.15 | $8.60 | 2088 |
| 2022-07-22 | 8.10 | $8.23 | — |
| 2022-07-21 | 8.09 | $8.23 | — |
| 2022-07-20 | 8.07 | $8.23 | — |
| 2022-07-19 | 8.06 | $8.23 | 34800 |
| 2022-07-18 | 8.05 | $8.23 | 342 |
| 2022-07-15 | 8.03 | $7.93 | 7800 |
| 2022-07-14 | 8.05 | $7.93 | 3927 |
| 2022-07-13 | 8.07 | $8.13 | 5400 |
| 2022-07-12 | 8.07 | $8.02 | 28800 |
| 2022-07-11 | 8.08 | $8.02 | 459 |
| 2022-07-08 | 8.10 | $7.97 | 1242 |
| 2022-07-07 | 8.12 | $7.77 | 450000 |
| 2022-07-06 | 8.16 | $7.77 | 366 |
| 2022-07-05 | 8.21 | $8.14 | 300300 |
| 2022-07-01 | 8.22 | $8.14 | 1200 |
| 2022-06-30 | 8.24 | $8.14 | 6888 |
| 2022-06-29 | 8.25 | $8.02 | 9189 |
| 2022-06-28 | 8.28 | $8.27 | 1800 |
| 2022-06-27 | 8.29 | $8.27 | 300 |
| 2022-06-24 | 8.29 | $8.27 | 1500 |
| 2022-06-23 | 8.30 | $8.27 | 1383 |
| 2022-06-22 | 8.30 | $8.13 | 600 |
| 2022-06-21 | 8.33 | $8.06 | 30000 |
| 2022-06-17 | 8.35 | $8.06 | 1164 |
| 2022-06-16 | 8.39 | $8.45 | — |
| 2022-06-15 | 8.38 | $8.45 | 121737 |
| 2022-06-14 | 8.37 | $8.11 | 397356 |
| 2022-06-13 | 8.40 | $8.39 | 150000 |
| 2022-06-10 | 8.39 | $8.39 | 34641 |
| 2022-06-09 | 8.39 | $8.44 | 108000 |
| 2022-06-08 | 8.38 | $8.44 | — |
| 2022-06-07 | 8.38 | $8.44 | 828 |
| 2022-06-06 | 8.37 | $8.45 | — |
| 2022-06-03 | 8.36 | $8.45 | 1200 |
| 2022-06-02 | 8.36 | $8.44 | 30000 |
| 2022-06-01 | 8.36 | $8.43 | 1200 |
| 2022-05-31 | 8.36 | $8.24 | — |
| 2022-05-27 | 8.38 | $8.24 | — |
| 2022-05-26 | 8.40 | $8.24 | 903 |
| 2022-05-25 | 8.42 | $8.44 | — |
| 2022-05-24 | 8.43 | $8.44 | 450390 |
| 2022-05-23 | 8.44 | $8.44 | 351 |
| 2022-05-20 | 8.45 | $8.38 | 603 |
| 2022-05-19 | 8.46 | $8.33 | — |
| 2022-05-18 | 8.48 | $8.33 | — |
| 2022-05-17 | 8.51 | $8.33 | 1200 |
| 2022-05-16 | 8.54 | $8.19 | 1905 |
| 2022-05-13 | 8.58 | $8.33 | 1200 |
| 2022-05-12 | 8.62 | $8.33 | 1500 |
| 2022-05-11 | 8.65 | $8.44 | — |
| 2022-05-10 | 8.68 | $8.44 | 600000 |
| 2022-05-09 | 8.71 | $8.44 | 902631 |
| 2022-05-06 | 8.75 | $8.75 | 3900 |
| 2022-05-05 | 8.76 | $8.75 | — |
| 2022-05-04 | 8.77 | $8.75 | — |
| 2022-05-03 | 8.78 | $8.75 | — |
| 2022-05-02 | 8.80 | $8.74 | 336 |
| 2022-04-29 | 8.82 | $8.64 | — |
| 2022-04-28 | 8.85 | $8.64 | 300 |
| 2022-04-27 | 8.89 | $8.64 | — |
| 2022-04-26 | 8.94 | $8.59 | 46356 |
| 2022-04-25 | 8.99 | $8.81 | — |
| 2022-04-22 | 9.02 | $8.81 | — |
| 2022-04-21 | 9.06 | $8.81 | 900 |
| 2022-04-20 | 9.10 | $8.81 | — |
| 2022-04-19 | 9.15 | $8.81 | 3153 |
| 2022-04-18 | 9.19 | $8.84 | — |
| 2022-04-14 | 9.24 | $8.84 | 372 |
| 2022-04-13 | 9.28 | $8.83 | 2472 |
| 2022-04-12 | 9.33 | $9.29 | — |
| 2022-04-11 | 9.33 | $8.72 | 600 |
| 2022-04-08 | 9.38 | $9.29 | 450300 |
| 2022-04-07 | 9.38 | $9.29 | 120000 |
| 2022-04-06 | 9.38 | $9.29 | — |
| 2022-04-05 | 9.38 | $9.29 | 74169 |
| 2022-04-04 | 9.37 | $9.54 | — |
| 2022-04-01 | 9.33 | $9.54 | — |
| 2022-03-31 | 9.30 | $9.54 | 8700 |
| 2022-03-30 | 9.27 | $9.54 | — |
| 2022-03-29 | 9.23 | $9.54 | 621 |
| 2022-03-28 | 9.20 | $9.63 | 435 |
| 2022-03-25 | 9.17 | $9.40 | — |
| 2022-03-24 | 9.15 | $9.40 | 2682 |
| 2022-03-23 | 9.14 | $9.42 | 624 |
| 2022-03-22 | 9.14 | $9.20 | 1200 |
| 2022-03-21 | 9.16 | $9.50 | 1506 |
| 2022-03-18 | 9.16 | $8.92 | 1500 |
| 2022-03-17 | 9.23 | $8.92 | — |
| 2022-03-16 | 9.30 | $8.92 | 32700 |
| 2022-03-15 | 9.37 | $8.92 | — |
| 2022-03-14 | 9.46 | $8.92 | 600 |
| 2022-03-11 | 9.55 | $9.01 | 41466 |
| 2022-03-10 | 9.64 | $9.09 | 2724 |
| 2022-03-09 | 9.72 | $8.52 | — |
| 2022-03-08 | 9.87 | $8.52 | 1725 |
| 2022-03-07 | 10.03 | $9.20 | 501 |
| 2022-03-04 | 10.12 | $9.44 | 72132 |
| 2022-03-03 | 10.20 | $9.67 | 604230 |
| 2022-03-02 | 10.25 | $9.92 | 156000 |
| 2022-03-01 | 10.28 | $9.92 | 4200 |
| 2022-02-28 | 10.31 | $9.92 | 6477 |
| 2022-02-25 | 10.34 | $10.15 | 8460 |
| 2022-02-24 | 10.34 | $10.10 | 15192 |
| 2022-02-23 | 10.35 | $10.66 | — |
| 2022-02-22 | 10.30 | $10.66 | — |
| 2022-02-18 | 10.24 | $10.66 | — |
| 2022-02-17 | 10.18 | $10.66 | 876 |
| 2022-02-16 | 10.12 | $10.21 | — |
| 2022-02-15 | 10.10 | $10.21 | 78900 |
| 2022-02-14 | 10.08 | $10.56 | — |
| 2022-02-11 | 10.03 | $10.56 | 834 |
| 2022-02-10 | 9.97 | $10.31 | 2100 |
| 2022-02-09 | 9.93 | $10.00 | 255000 |
| 2022-02-08 | 9.93 | $10.00 | — |
| 2022-02-07 | 9.92 | $10.00 | 636 |
| 2022-02-04 | 9.92 | $10.28 | — |
| 2022-02-03 | 9.88 | $10.28 | 1230 |
| 2022-02-02 | 9.84 | $9.78 | 1800 |
| 2022-02-01 | 9.85 | $9.78 | — |
| 2022-01-31 | 9.86 | $9.78 | 1350 |
| 2022-01-28 | 9.87 | $9.76 | — |
| 2022-01-27 | 9.87 | $9.75 | 618 |
| 2022-01-26 | 9.88 | $9.62 | — |
| 2022-01-25 | 9.90 | $9.62 | 42300 |
| 2022-01-24 | 9.91 | $9.62 | 2457 |
| 2022-01-21 | 9.92 | $9.82 | 142629 |
| 2022-01-20 | 9.92 | $10.13 | 60696 |
| 2022-01-19 | 9.87 | $10.15 | 147348 |
| 2022-01-18 | 9.82 | $10.45 | 2421 |
| 2022-01-14 | 9.74 | $10.17 | 10617 |
| 2022-01-13 | 9.68 | $9.84 | — |
| 2022-01-12 | 9.65 | $9.84 | 1992 |
| 2022-01-11 | 9.62 | $10.04 | — |
| 2022-01-10 | 9.57 | $10.04 | 4200 |
| 2022-01-07 | 9.51 | $9.78 | — |
| 2022-01-06 | 9.48 | $9.78 | 302901 |
| 2022-01-05 | 9.44 | $9.93 | 365589 |
| 2022-01-04 | 9.39 | $9.68 | 620040 |
| 2022-01-03 | 9.36 | $9.62 | 423 |
| 2021-12-31 | 9.34 | $9.27 | 1296 |
| 2021-12-30 | 9.34 | $9.68 | 618 |
| 2021-12-29 | 9.30 | $9.13 | 1269 |
| 2021-12-28 | 9.31 | $9.23 | 897 |
| 2021-12-27 | 9.32 | $9.33 | — |
| 2021-12-23 | 9.32 | $9.33 | 2589 |
| 2021-12-22 | 9.31 | $9.32 | 2331 |
| 2021-12-21 | 9.31 | $9.11 | — |
| 2021-12-20 | 9.33 | $9.11 | 2019 |
| 2021-12-17 | 9.36 | $9.63 | 1560 |
| 2021-12-16 | 9.33 | $9.12 | 774 |
| 2021-12-15 | 9.35 | $9.47 | 1599 |
| 2021-12-14 | 9.34 | $9.47 | — |
| 2021-12-13 | 9.33 | $9.47 | — |
| 2021-12-10 | 9.32 | $9.47 | 10263 |
| 2021-12-09 | 9.31 | $9.51 | 1200 |
| 2021-12-08 | 9.29 | $9.45 | 4800 |
| 2021-12-07 | 9.28 | $9.55 | 306 |
| 2021-12-06 | 9.26 | $9.12 | 5262 |
| 2021-12-03 | 9.29 | $8.92 | — |
| 2021-12-02 | 9.34 | $8.92 | — |
| 2021-12-01 | 9.40 | $8.92 | 318000 |
| 2021-11-30 | 9.46 | $8.92 | 12318 |
| 2021-11-29 | 9.53 | $9.53 | — |
| 2021-11-26 | 9.54 | $9.53 | — |
| 2021-11-24 | 9.55 | $9.53 | — |
| 2021-11-23 | 9.56 | $9.53 | 336 |
| 2021-11-22 | 9.57 | $9.54 | 9426 |
| 2021-11-19 | 9.59 | $9.37 | 2400 |
| 2021-11-18 | 9.63 | $9.37 | 11406 |
| 2021-11-17 | 9.66 | $9.49 | 615 |
| 2021-11-16 | 9.69 | $9.67 | 1899 |
| 2021-11-15 | 9.71 | $9.31 | — |
| 2021-11-12 | 9.76 | $9.31 | — |
| 2021-11-11 | 9.82 | $9.31 | 597 |
| 2021-11-10 | 9.88 | $9.42 | 901461 |
| 2021-11-09 | 9.93 | $9.93 | 486 |
| 2021-11-08 | 9.94 | $9.75 | 600 |
| 2021-11-05 | 9.96 | $9.84 | 179700 |
| 2021-11-04 | 9.98 | $9.84 | — |
| 2021-11-03 | 9.99 | $9.84 | 3402 |
| 2021-11-02 | 10.01 | $10.40 | 3030 |
| 2021-11-01 | 9.98 | $9.83 | — |
| 2021-10-29 | 10.00 | $9.83 | — |
| 2021-10-28 | 10.02 | $9.83 | — |
| 2021-10-27 | 10.05 | $9.83 | 3990 |
| 2021-10-26 | 10.08 | $10.02 | 900 |
| 2021-10-25 | 10.09 | $10.04 | 912 |
| 2021-10-22 | 10.10 | $10.03 | — |
| 2021-10-21 | 10.12 | $10.03 | 4389 |
| 2021-10-20 | 10.13 | $10.01 | — |
| 2021-10-19 | 10.14 | $10.01 | 9099 |
| 2021-10-18 | 10.16 | $10.15 | — |
| 2021-10-15 | 10.16 | $10.15 | 62586 |
| 2021-10-14 | 10.16 | $10.04 | 900 |
| 2021-10-13 | 10.18 | $10.06 | 29565 |
| 2021-10-12 | 10.19 | $10.21 | 75000 |
| 2021-10-11 | 10.19 | $10.21 | 241506 |
| 2021-10-08 | 10.20 | $9.80 | 603 |
| 2021-10-07 | 10.24 | $10.15 | 192300 |
| 2021-10-06 | 10.25 | $10.15 | — |
| 2021-10-05 | 10.26 | $10.15 | — |
| 2021-10-04 | 10.27 | $10.15 | 126828 |
| 2021-10-01 | 10.28 | $10.50 | 300 |
| 2021-09-30 | 10.26 | $10.50 | 300 |
| 2021-09-29 | 10.23 | $10.49 | 660 |
| 2021-09-28 | 10.21 | $10.26 | — |
| 2021-09-27 | 10.20 | $10.26 | 432 |
| 2021-09-24 | 10.19 | $10.03 | 6000 |
| 2021-09-23 | 10.21 | $10.03 | 192000 |
| 2021-09-22 | 10.23 | $10.03 | — |
| 2021-09-21 | 10.24 | $10.03 | 4665 |
| 2021-09-20 | 10.26 | $10.14 | 360 |
| 2021-09-17 | 10.26 | $10.39 | 1200 |
| 2021-09-16 | 10.24 | $10.39 | 330 |
| 2021-09-15 | 10.23 | $10.30 | 663 |
| 2021-09-14 | 10.22 | $10.66 | 360 |
| 2021-09-13 | 10.18 | $10.30 | — |
| 2021-09-10 | 10.18 | $10.30 | 522666 |
| 2021-09-09 | 10.18 | $10.19 | — |
| 2021-09-08 | 10.19 | $10.19 | — |
| 2021-09-07 | 10.21 | $10.19 | 975 |
| 2021-09-03 | 10.24 | $10.23 | 4218 |
| 2021-09-02 | 10.26 | $10.09 | 9597 |
| 2021-09-01 | 10.30 | $9.89 | 708 |
| 2021-08-31 | 10.36 | $10.17 | — |
| 2021-08-30 | 10.40 | $10.17 | 894 |
| 2021-08-27 | 10.44 | $10.15 | 300 |
| 2021-08-26 | 10.49 | $10.04 | — |
| 2021-08-25 | 10.55 | $10.04 | 30000 |
| 2021-08-24 | 10.61 | $10.04 | — |
| 2021-08-23 | 10.67 | $10.04 | — |
| 2021-08-20 | 10.74 | $10.04 | 3978 |
| 2021-08-19 | 10.81 | $10.61 | — |
| 2021-08-18 | 10.82 | $10.61 | — |
| 2021-08-17 | 10.83 | $10.61 | 2103 |
| 2021-08-16 | 10.84 | $10.83 | — |
| 2021-08-13 | 10.83 | $10.83 | 312 |
| 2021-08-12 | 10.82 | $11.20 | — |
| 2021-08-11 | 10.77 | $11.20 | — |
| 2021-08-10 | 10.72 | $11.20 | 1956 |
| 2021-08-09 | 10.66 | $11.00 | 2607 |
| 2021-08-06 | 10.63 | $10.68 | 5100 |
| 2021-08-05 | 10.63 | $10.68 | 408 |
| 2021-08-04 | 10.62 | $11.00 | 1287 |
| 2021-08-03 | 10.58 | $10.63 | — |
| 2021-08-02 | 10.59 | $10.63 | — |
| 2021-07-30 | 10.59 | $10.63 | 108000 |
| 2021-07-29 | 10.59 | $10.63 | — |
| 2021-07-28 | 10.59 | $10.62 | 1692 |
| 2021-07-27 | 10.59 | $10.41 | — |
| 2021-07-26 | 10.62 | $10.41 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.23
2026-07-21
Close Price
$9.14
Vol: 689
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.18
Average
9.69
Maximum
12.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.23 | $9.14 | 689 |
| 2026-07-20 | 9.23 | $9.14 | 689 |
| 2026-07-17 | 9.24 | $9.09 | 689 |
| 2026-07-16 | 9.25 | $9.09 | — |
| 2026-07-15 | 9.27 | $9.09 | 1500 |
| 2026-07-14 | 9.29 | $9.35 | 131 |
| 2026-07-13 | 9.26 | $9.29 | 450300 |
| 2026-07-10 | 9.23 | $9.29 | 600 |
| 2026-07-09 | 9.20 | $9.24 | 375100 |
| 2026-07-08 | 9.17 | $9.07 | 902700 |
| 2026-07-07 | 9.17 | $9.62 | 144 |
| 2026-07-06 | 9.06 | $9.75 | 800 |
| 2026-07-02 | 8.90 | $8.85 | 100 |
| 2026-07-01 | 8.90 | $8.85 | 100 |
| 2026-06-30 | 8.91 | $8.85 | 5000 |
| 2026-06-29 | 8.91 | $9.22 | 327 |
| 2026-06-26 | 8.84 | $8.79 | 100 |
| 2026-06-25 | 8.84 | $8.79 | 100 |
| 2026-06-24 | 8.85 | $8.79 | 2100 |
| 2026-06-23 | 8.85 | $8.70 | 800 |
| 2026-06-22 | 8.88 | $8.61 | 1.1M |
| 2026-06-18 | 8.92 | $8.72 | 410 |
| 2026-06-17 | 8.96 | $8.61 | 600116 |
| 2026-06-16 | 9.01 | $9.10 | 100 |
| 2026-06-15 | 8.98 | $9.10 | 5700 |
| 2026-06-12 | 8.93 | $8.86 | 18000 |
| 2026-06-11 | 8.93 | $8.83 | 2000 |
| 2026-06-10 | 8.94 | $8.55 | 103 |
| 2026-06-09 | 9.00 | $8.98 | 501 |
| 2026-06-08 | 8.99 | $9.02 | 13838 |
| 2026-06-05 | 8.96 | $9.24 | 2221 |
| 2026-06-04 | 8.87 | $8.91 | 615 |
| 2026-06-03 | 8.85 | $8.84 | 5000 |
| 2026-06-02 | 8.83 | $8.84 | 151026 |
| 2026-06-01 | 8.81 | $8.73 | 6516 |
| 2026-05-29 | 8.81 | $8.94 | 175 |
| 2026-05-28 | 8.76 | $8.94 | 175 |
| 2026-05-27 | 8.71 | $8.94 | 224 |
| 2026-05-26 | 8.64 | $8.84 | 2300 |
| 2026-05-22 | 8.58 | $9.03 | 30300 |
| 2026-05-21 | 8.48 | $8.72 | 2.2M |
| 2026-05-20 | 8.42 | $8.99 | 3900 |
| 2026-05-19 | 8.30 | $8.30 | 104101 |
| 2026-05-18 | 8.30 | $8.30 | 67721 |
| 2026-05-15 | 8.31 | $8.90 | 3700 |
| 2026-05-14 | 8.18 | $8.51 | 2200 |
| 2026-05-13 | 8.12 | $8.28 | 6109 |
| 2026-05-12 | 8.10 | $8.17 | 69800 |
| 2026-05-11 | 8.11 | $8.36 | 844 |
| 2026-05-08 | 8.07 | $8.31 | 1300 |
| 2026-05-07 | 8.03 | $8.04 | 33226 |
| 2026-05-06 | 8.05 | $8.20 | 5906 |
| 2026-05-05 | 8.04 | $8.00 | 1500 |
| 2026-05-04 | 8.08 | $8.00 | 1728 |
| 2026-05-01 | 8.11 | $7.99 | 343 |
| 2026-04-30 | 8.16 | $8.06 | 115700 |
| 2026-04-29 | 8.20 | $8.34 | 90 |
| 2026-04-28 | 8.19 | $8.34 | 947 |
| 2026-04-27 | 8.18 | $8.59 | 2320 |
| 2026-04-24 | 8.12 | $8.02 | 5900 |
| 2026-04-23 | 8.16 | $8.40 | 500 |
| 2026-04-22 | 8.14 | $8.42 | 2200 |
| 2026-04-21 | 8.11 | $8.40 | 43812 |
| 2026-04-20 | 8.08 | $8.44 | 1929 |
| 2026-04-17 | 8.04 | $8.41 | 1629 |
| 2026-04-16 | 8.00 | $8.20 | 5300 |
| 2026-04-15 | 8.00 | $8.34 | 2600 |
| 2026-04-14 | 7.97 | $8.15 | 20000 |
| 2026-04-13 | 7.98 | $8.22 | 800 |
| 2026-04-10 | 7.98 | $8.23 | 74600 |
| 2026-04-09 | 7.98 | $8.21 | 250 |
| 2026-04-08 | 7.99 | $8.21 | 21400 |
| 2026-04-07 | 8.00 | $7.98 | 3000 |
| 2026-04-06 | 8.06 | $8.13 | 9031 |
| 2026-04-02 | 8.11 | $8.25 | 210 |
| 2026-04-01 | 8.14 | $8.26 | 822 |
| 2026-03-31 | 8.18 | $7.95 | 15249 |
| 2026-03-30 | 8.30 | $8.38 | 1400 |
| 2026-03-27 | 8.34 | $8.33 | 200 |
| 2026-03-26 | 8.40 | $8.41 | 125 |
| 2026-03-25 | 8.47 | $8.40 | 566900 |
| 2026-03-24 | 8.54 | $8.63 | 125 |
| 2026-03-23 | 8.59 | $8.63 | 3441 |
| 2026-03-20 | 8.64 | $8.32 | 4000 |
| 2026-03-19 | 8.77 | $8.50 | 2000 |
| 2026-03-18 | 8.89 | $8.52 | 4921 |
| 2026-03-17 | 9.02 | $8.58 | 658300 |
| 2026-03-16 | 9.16 | $8.76 | 2.1M |
| 2026-03-13 | 9.30 | $8.82 | 1927 |
| 2026-03-12 | 9.44 | $8.87 | 181800 |
| 2026-03-11 | 9.60 | $9.78 | 300 |
| 2026-03-10 | 9.59 | $9.78 | 104700 |
| 2026-03-09 | 9.59 | $8.73 | 3029 |
| 2026-03-06 | 9.81 | $9.19 | 57300 |
| 2026-03-05 | 9.96 | $9.27 | 11731 |
| 2026-03-04 | 10.13 | $9.95 | 400 |
| 2026-03-03 | 10.18 | $9.40 | 4200 |
| 2026-03-02 | 10.35 | $10.01 | 500 |
| 2026-02-27 | 10.42 | $10.23 | 500 |
| 2026-02-26 | 10.46 | $10.23 | 812 |
| 2026-02-25 | 10.51 | $10.28 | 803 |
| 2026-02-24 | 10.55 | $10.24 | 600 |
| 2026-02-23 | 10.60 | $11.04 | 422 |
| 2026-02-20 | 10.50 | $10.15 | 1800 |
| 2026-02-19 | 10.56 | $10.64 | 78600 |
| 2026-02-18 | 10.53 | $10.55 | 706 |
| 2026-02-17 | 10.52 | $10.55 | 83400 |
| 2026-02-13 | 10.50 | $10.55 | 140 |
| 2026-02-12 | 10.48 | $10.61 | — |
| 2026-02-11 | 10.44 | $10.61 | — |
| 2026-02-10 | 10.40 | $10.61 | 700 |
| 2026-02-09 | 10.34 | $10.04 | 1600 |
| 2026-02-06 | 10.40 | $10.46 | 1007 |
| 2026-02-05 | 10.38 | $9.73 | 2700 |
| 2026-02-04 | 10.51 | $11.03 | 2700 |
| 2026-02-03 | 10.39 | $10.42 | 150 |
| 2026-02-02 | 10.38 | $10.42 | 1300 |
| 2026-01-30 | 10.36 | $10.42 | 1243 |
| 2026-01-29 | 10.34 | $10.29 | 150 |
| 2026-01-28 | 10.34 | $10.29 | 485141 |
| 2026-01-27 | 10.34 | $10.31 | 1000 |
| 2026-01-26 | 10.34 | $10.31 | 2118 |
| 2026-01-23 | 10.34 | $10.33 | 37805 |
| 2026-01-22 | 10.33 | $10.68 | 1339 |
| 2026-01-21 | 10.25 | $10.54 | 700 |
| 2026-01-20 | 10.18 | $10.10 | 15826 |
| 2026-01-16 | 10.20 | $10.36 | 1600 |
| 2026-01-15 | 10.16 | $10.90 | 170800 |
| 2026-01-14 | 10.00 | $9.81 | 24134 |
| 2026-01-13 | 10.05 | $10.00 | 200 |
| 2026-01-12 | 10.07 | $10.00 | 700 |
| 2026-01-09 | 10.09 | $10.31 | 3900 |
| 2026-01-08 | 10.05 | $10.31 | 5000 |
| 2026-01-07 | 10.00 | $9.91 | 400 |
| 2026-01-06 | 10.02 | $9.90 | 409 |
| 2026-01-05 | 10.06 | $9.96 | 400 |
| 2026-01-02 | 10.08 | $9.96 | 400 |
| 2025-12-31 | 10.12 | $10.00 | 1627 |
| 2025-12-30 | 10.14 | $9.94 | 310 |
| 2025-12-29 | 10.19 | $9.95 | 1700 |
| 2025-12-26 | 10.24 | $10.40 | 69418 |
| 2025-12-24 | 10.21 | $10.10 | 1700 |
| 2025-12-23 | 10.23 | $10.20 | 1026 |
| 2025-12-22 | 10.23 | $10.20 | 1034 |
| 2025-12-19 | 10.24 | $10.23 | 2131 |
| 2025-12-18 | 10.24 | $10.23 | 800 |
| 2025-12-17 | 10.24 | $10.47 | 160 |
| 2025-12-16 | 10.19 | $10.47 | 160 |
| 2025-12-15 | 10.13 | $10.47 | 34300 |
| 2025-12-12 | 10.06 | $10.75 | 42116 |
| 2025-12-11 | 9.92 | $9.98 | 20000 |
| 2025-12-10 | 9.92 | $9.92 | 430 |
| 2025-12-09 | 9.94 | $9.92 | 430 |
| 2025-12-08 | 9.96 | $9.92 | 1500 |
| 2025-12-05 | 9.98 | $10.05 | 1.0M |
| 2025-12-04 | 9.98 | $9.65 | 1200 |
| 2025-12-03 | 10.07 | $10.15 | 300 |
| 2025-12-02 | 10.07 | $9.90 | 630400 |
| 2025-12-01 | 10.11 | $10.46 | 900 |
| 2025-11-28 | 10.05 | $10.45 | — |
| 2025-11-26 | 9.98 | $10.45 | 12518 |
| 2025-11-25 | 9.90 | $10.42 | 736 |
| 2025-11-24 | 9.82 | $9.61 | 100 |
| 2025-11-21 | 9.89 | $9.61 | 108313 |
| 2025-11-20 | 9.98 | $9.67 | 244 |
| 2025-11-19 | 10.07 | $9.74 | 500 |
| 2025-11-18 | 10.16 | $10.00 | 617144 |
| 2025-11-17 | 10.21 | $9.78 | 500 |
| 2025-11-14 | 10.32 | $10.50 | 2000 |
| 2025-11-13 | 10.29 | $10.50 | 2000 |
| 2025-11-12 | 10.26 | $10.50 | 2111 |
| 2025-11-11 | 10.23 | $9.87 | 438 |
| 2025-11-10 | 10.32 | $9.87 | 375413 |
| 2025-11-07 | 10.43 | $9.64 | 800 |
| 2025-11-06 | 10.60 | $10.26 | 600400 |
| 2025-11-05 | 10.67 | $10.93 | 350 |
| 2025-11-04 | 10.62 | $10.93 | 79049 |
| 2025-11-03 | 10.55 | $10.26 | 960600 |
| 2025-10-31 | 10.61 | $10.30 | 426 |
| 2025-10-30 | 10.68 | $11.35 | 3400 |
| 2025-10-29 | 10.53 | $11.35 | 424200 |
| 2025-10-28 | 10.37 | $10.20 | 1.2M |
| 2025-10-27 | 10.41 | $10.26 | 425500 |
| 2025-10-24 | 10.46 | $10.20 | 300600 |
| 2025-10-23 | 10.52 | $10.62 | — |
| 2025-10-22 | 10.50 | $10.62 | 168545 |
| 2025-10-21 | 10.49 | $10.76 | 721 |
| 2025-10-20 | 10.44 | $10.50 | 300 |
| 2025-10-17 | 10.44 | $10.73 | 200 |
| 2025-10-16 | 10.39 | $10.38 | 105 |
| 2025-10-15 | 10.40 | $10.38 | 300809 |
| 2025-10-14 | 10.43 | $10.76 | 1105 |
| 2025-10-13 | 10.37 | $10.16 | — |
| 2025-10-10 | 10.43 | $10.16 | — |
| 2025-10-09 | 10.51 | $10.16 | 1500 |
| 2025-10-08 | 10.59 | $10.28 | 300 |
| 2025-10-07 | 10.67 | $10.60 | 8 |
| 2025-10-06 | 10.69 | $10.60 | — |
| 2025-10-03 | 10.72 | $10.60 | — |
| 2025-10-02 | 10.75 | $10.60 | 900 |
| 2025-10-01 | 10.78 | $10.61 | 611004 |
| 2025-09-30 | 10.82 | $10.25 | 396500 |
| 2025-09-29 | 10.94 | $10.77 | 173640 |
| 2025-09-26 | 10.96 | $11.10 | 2000 |
| 2025-09-25 | 10.93 | $11.36 | 402 |
| 2025-09-24 | 10.83 | $10.43 | — |
| 2025-09-23 | 10.91 | $10.43 | 144728 |
| 2025-09-22 | 11.01 | $11.00 | 444 |
| 2025-09-19 | 10.99 | $11.00 | — |
| 2025-09-18 | 10.98 | $11.00 | — |
| 2025-09-17 | 10.97 | $11.00 | — |
| 2025-09-16 | 10.95 | $11.00 | 1900 |
| 2025-09-15 | 10.92 | $11.20 | 625 |
| 2025-09-12 | 10.85 | $10.21 | 3320 |
| 2025-09-11 | 10.98 | $10.90 | — |
| 2025-09-10 | 10.99 | $10.90 | — |
| 2025-09-09 | 10.99 | $10.90 | 200 |
| 2025-09-08 | 10.99 | $10.91 | 5232 |
| 2025-09-05 | 10.99 | $11.25 | — |
| 2025-09-04 | 10.92 | $11.25 | 601 |
| 2025-09-03 | 10.83 | $10.09 | — |
| 2025-09-02 | 10.97 | $10.09 | 106 |
| 2025-08-29 | 11.14 | $10.90 | — |
| 2025-08-28 | 11.16 | $10.90 | — |
| 2025-08-27 | 11.18 | $10.90 | 1301 |
| 2025-08-26 | 11.21 | $11.50 | — |
| 2025-08-25 | 11.11 | $11.50 | 1600 |
| 2025-08-22 | 10.99 | $11.42 | 4614 |
| 2025-08-21 | 10.87 | $10.82 | — |
| 2025-08-20 | 10.85 | $10.82 | 900 |
| 2025-08-19 | 10.83 | $10.41 | 344 |
| 2025-08-18 | 10.89 | $11.04 | 600 |
| 2025-08-15 | 10.83 | $11.41 | 400 |
| 2025-08-14 | 10.67 | $10.59 | 737 |
| 2025-08-13 | 10.67 | $10.90 | — |
| 2025-08-12 | 10.59 | $10.90 | 1000 |
| 2025-08-11 | 10.51 | $10.25 | 300 |
| 2025-08-08 | 10.54 | $10.50 | — |
| 2025-08-07 | 10.53 | $10.50 | 2313 |
| 2025-08-06 | 10.51 | $10.78 | 1900 |
| 2025-08-05 | 10.44 | $10.25 | 123 |
| 2025-08-04 | 10.46 | $10.25 | — |
| 2025-08-01 | 10.48 | $10.25 | 2612 |
| 2025-07-31 | 10.50 | $10.09 | 30138 |
| 2025-07-30 | 10.56 | $10.10 | 248 |
| 2025-07-29 | 10.63 | $10.90 | 225330 |
| 2025-07-28 | 10.54 | $11.00 | 659028 |
| 2025-07-25 | 10.41 | $10.43 | 150200 |
| 2025-07-24 | 10.38 | $11.30 | 436511 |
| 2025-07-23 | 10.16 | $11.26 | 233720 |
| 2025-07-22 | 9.91 | $9.50 | 1216 |
| 2025-07-21 | 9.99 | $10.12 | 611 |
| 2025-07-18 | 9.95 | $10.25 | 4016 |
| 2025-07-17 | 9.88 | $9.75 | 120300 |
| 2025-07-16 | 9.90 | $9.88 | 500 |
| 2025-07-15 | 9.90 | $10.25 | 2000 |
| 2025-07-14 | 9.82 | $10.16 | 1800 |
| 2025-07-11 | 9.75 | $9.68 | 200 |
| 2025-07-10 | 9.77 | $9.68 | 64901 |
| 2025-07-09 | 9.79 | $9.37 | 204 |
| 2025-07-08 | 9.87 | $9.93 | 500 |
| 2025-07-07 | 9.86 | $9.75 | 1331 |
| 2025-07-03 | 9.87 | $9.96 | 2003 |
| 2025-07-02 | 9.85 | $9.77 | 2307 |
| 2025-07-01 | 9.86 | $9.73 | 300 |
| 2025-06-30 | 9.88 | $10.13 | 31000 |
| 2025-06-27 | 9.82 | $10.07 | — |
| 2025-06-26 | 9.77 | $10.07 | 1200 |
| 2025-06-25 | 9.70 | $9.56 | — |
| 2025-06-24 | 9.73 | $9.56 | 1100 |
| 2025-06-23 | 9.77 | $9.79 | 332 |
| 2025-06-20 | 9.76 | $9.65 | 310 |
| 2025-06-18 | 9.78 | $10.10 | 3000 |
| 2025-06-17 | 9.71 | $9.85 | 1131 |
| 2025-06-16 | 9.68 | $9.86 | 1747 |
| 2025-06-13 | 9.65 | $9.65 | — |
| 2025-06-12 | 9.65 | $9.65 | 400 |
| 2025-06-11 | 9.66 | $9.43 | 256517 |
| 2025-06-10 | 9.71 | $9.43 | — |
| 2025-06-09 | 9.77 | $9.43 | — |
| 2025-06-06 | 9.84 | $9.43 | 301 |
| 2025-06-05 | 9.92 | $9.80 | — |
| 2025-06-04 | 9.94 | $9.80 | — |
| 2025-06-03 | 9.96 | $9.80 | 203 |
| 2025-06-02 | 9.98 | $10.03 | — |
| 2025-05-30 | 9.95 | $10.03 | — |
| 2025-05-29 | 9.92 | $10.03 | 1.0M |
| 2025-05-28 | 9.89 | $9.89 | 1241 |
| 2025-05-27 | 9.88 | $9.90 | — |
| 2025-05-23 | 9.86 | $9.90 | — |
| 2025-05-22 | 9.84 | $9.90 | — |
| 2025-05-21 | 9.82 | $9.90 | 600 |
| 2025-05-20 | 9.79 | $9.65 | 2000 |
| 2025-05-19 | 9.81 | $9.50 | 8823 |
| 2025-05-16 | 9.86 | $9.73 | — |
| 2025-05-15 | 9.88 | $9.73 | 1025 |
| 2025-05-14 | 9.89 | $9.99 | 1416 |
| 2025-05-13 | 9.86 | $9.86 | 232600 |
| 2025-05-12 | 9.84 | $9.43 | — |
| 2025-05-09 | 9.91 | $9.43 | — |
| 2025-05-08 | 9.99 | $9.43 | 112 |
| 2025-05-07 | 10.08 | $10.20 | 11100 |
| 2025-05-06 | 10.02 | $9.75 | 300 |
| 2025-05-05 | 10.04 | $10.13 | 233 |
| 2025-05-02 | 9.99 | $10.50 | 110 |
| 2025-05-01 | 9.85 | $10.01 | 700 |
| 2025-04-30 | 9.79 | $10.18 | — |
| 2025-04-29 | 9.68 | $10.18 | — |
| 2025-04-28 | 9.56 | $10.18 | 20026 |
| 2025-04-25 | 9.41 | $9.76 | 3700 |
| 2025-04-24 | 9.33 | $9.44 | 904 |
| 2025-04-23 | 9.30 | $10.00 | 1100 |
| 2025-04-22 | 9.15 | $9.75 | — |
| 2025-04-21 | 9.02 | $9.75 | 830 |
| 2025-04-17 | 8.88 | $9.34 | — |
| 2025-04-16 | 8.80 | $9.34 | 238 |
| 2025-04-15 | 8.71 | $9.04 | 216 |
| 2025-04-14 | 8.68 | $8.93 | 11319 |
| 2025-04-11 | 8.65 | $8.57 | — |
| 2025-04-10 | 8.71 | $8.57 | — |
| 2025-04-09 | 8.77 | $8.57 | 17700 |
| 2025-04-08 | 8.85 | $8.57 | 4100 |
| 2025-04-07 | 8.94 | $8.46 | 507 |
| 2025-04-04 | 9.07 | $8.29 | 846 |
| 2025-04-03 | 9.25 | $8.96 | 1223 |
| 2025-04-02 | 9.33 | $8.96 | — |
| 2025-04-01 | 9.42 | $8.96 | 198600 |
| 2025-03-31 | 9.52 | $8.92 | 138645 |
| 2025-03-28 | 9.65 | $9.07 | 8503 |
| 2025-03-27 | 9.77 | $9.52 | 1536 |
| 2025-03-26 | 9.81 | $9.36 | — |
| 2025-03-25 | 9.89 | $9.36 | 240422 |
| 2025-03-24 | 9.98 | $9.87 | 476932 |
| 2025-03-21 | 9.98 | $10.33 | 721800 |
| 2025-03-20 | 9.87 | $10.12 | 1.1M |
| 2025-03-19 | 9.80 | $10.10 | 1.6M |
| 2025-03-18 | 9.72 | $9.83 | 1.9M |
| 2025-03-17 | 9.68 | $9.83 | 200 |
| 2025-03-14 | 9.63 | $9.69 | 1.0M |
| 2025-03-13 | 9.61 | $9.70 | 207 |
| 2025-03-12 | 9.58 | $9.67 | 100214 |
| 2025-03-11 | 9.54 | $9.69 | 207300 |
| 2025-03-10 | 9.50 | $9.70 | 300 |
| 2025-03-07 | 9.45 | $9.70 | — |
| 2025-03-06 | 9.39 | $9.70 | 900 |
| 2025-03-05 | 9.33 | $9.80 | 2000 |
| 2025-03-04 | 9.23 | $9.05 | 372618 |
| 2025-03-03 | 9.27 | $9.26 | 644 |
| 2025-02-28 | 9.27 | $9.28 | 6200 |
| 2025-02-27 | 9.27 | $9.40 | 420200 |
| 2025-02-26 | 9.25 | $9.32 | 700 |
| 2025-02-25 | 9.24 | $9.20 | 1939 |
| 2025-02-24 | 9.25 | $9.25 | 200 |
| 2025-02-21 | 9.26 | $9.34 | 300 |
| 2025-02-20 | 9.25 | $9.10 | 942312 |
| 2025-02-19 | 9.28 | $9.10 | 1.6M |
| 2025-02-18 | 9.33 | $9.73 | 2916 |
| 2025-02-14 | 9.24 | $9.20 | — |
| 2025-02-13 | 9.26 | $9.20 | 3100 |
| 2025-02-12 | 9.28 | $9.15 | 9111 |
| 2025-02-11 | 9.31 | $9.04 | 135 |
| 2025-02-10 | 9.37 | $9.01 | 3500 |
| 2025-02-07 | 9.44 | $9.48 | 1219 |
| 2025-02-06 | 9.43 | $9.48 | 645 |
| 2025-02-05 | 9.42 | $9.34 | 1200 |
| 2025-02-04 | 9.43 | $9.09 | 3300 |
| 2025-02-03 | 9.50 | $9.05 | 3346 |
| 2025-01-31 | 9.59 | $9.55 | 645 |
| 2025-01-30 | 9.59 | $9.40 | 178300 |
| 2025-01-29 | 9.61 | $9.60 | 1048 |
| 2025-01-28 | 9.60 | $9.50 | — |
| 2025-01-27 | 9.61 | $9.50 | 2315 |
| 2025-01-24 | 9.62 | $9.47 | 442 |
| 2025-01-23 | 9.63 | $9.54 | 3100 |
| 2025-01-22 | 9.63 | $9.55 | 1631 |
| 2025-01-21 | 9.63 | $9.59 | 2041 |
| 2025-01-17 | 9.62 | $9.28 | 2200 |
| 2025-01-16 | 9.67 | $9.31 | 3200 |
| 2025-01-15 | 9.72 | $9.60 | 24726 |
| 2025-01-14 | 9.72 | $9.44 | 110 |
| 2025-01-13 | 9.75 | $9.49 | 509 |
| 2025-01-10 | 9.77 | $9.60 | 11715 |
| 2025-01-08 | 9.77 | $10.30 | 2007 |
| 2025-01-07 | 9.62 | $10.50 | 2500 |
| 2025-01-06 | 9.40 | $10.02 | 2600 |
| 2025-01-03 | 9.25 | $9.47 | 4931 |
| 2025-01-02 | 9.19 | $9.56 | 5627 |
| 2024-12-31 | 9.09 | $9.69 | 642 |
| 2024-12-30 | 8.96 | $9.87 | 205900 |
| 2024-12-27 | 8.77 | $9.64 | 127311 |
| 2024-12-26 | 8.59 | $9.45 | 137112 |
| 2024-12-24 | 8.43 | $9.14 | 157512 |
| 2024-12-23 | 8.30 | $8.95 | 1.1M |
| 2024-12-20 | 8.20 | $8.20 | 2242 |
| 2024-12-19 | 8.25 | $7.81 | 241942 |
| 2024-12-18 | 8.38 | $8.16 | 6400 |
| 2024-12-17 | 8.46 | $8.44 | 3926 |
| 2024-12-16 | 8.50 | $8.45 | 1500 |
| 2024-12-13 | 8.55 | $8.56 | 3300 |
| 2024-12-12 | 8.58 | $8.65 | 106800 |
| 2024-12-11 | 8.60 | $8.82 | 3200 |
| 2024-12-10 | 8.59 | $8.70 | 83211 |
| 2024-12-09 | 8.60 | $9.20 | 5100 |
| 2024-12-06 | 8.52 | $8.77 | 9717 |
| 2024-12-05 | 8.51 | $8.51 | 3400 |
| 2024-12-04 | 8.56 | $8.86 | 605800 |
| 2024-12-03 | 8.54 | $8.95 | 2324 |
| 2024-12-02 | 8.51 | $8.68 | 1035 |
| 2024-11-29 | 8.53 | $8.59 | 8211 |
| 2024-11-27 | 8.57 | $8.60 | 1600 |
| 2024-11-26 | 8.62 | $8.66 | 211900 |
| 2024-11-25 | 8.68 | $8.80 | 24900 |
| 2024-11-22 | 8.71 | $9.00 | 203 |
| 2024-11-21 | 8.71 | $8.75 | — |
| 2024-11-20 | 8.76 | $8.75 | 21810 |
| 2024-11-19 | 8.83 | $8.91 | 27646 |
| 2024-11-18 | 8.88 | $8.82 | 123 |
| 2024-11-15 | 8.96 | $8.60 | — |
| 2024-11-14 | 9.10 | $8.60 | 1100 |
| 2024-11-13 | 9.26 | $8.65 | 118329 |
| 2024-11-12 | 9.44 | $9.20 | 826 |
| 2024-11-11 | 9.54 | $8.86 | 3600 |
| 2024-11-08 | 9.73 | $9.03 | 1003 |
| 2024-11-07 | 9.92 | $9.31 | 200 |
| 2024-11-06 | 10.08 | $9.40 | 2.3M |
| 2024-11-05 | 10.24 | $10.25 | — |
| 2024-11-04 | 10.26 | $10.25 | — |
| 2024-11-01 | 10.28 | $10.25 | 100 |
| 2024-10-31 | 10.30 | $9.67 | — |
| 2024-10-30 | 10.45 | $9.67 | 1101 |
| 2024-10-29 | 10.62 | $11.12 | — |
| 2024-10-28 | 10.51 | $11.12 | 200 |
| 2024-10-25 | 10.39 | $10.27 | — |
| 2024-10-24 | 10.43 | $10.27 | — |
| 2024-10-23 | 10.47 | $10.27 | — |
| 2024-10-22 | 10.53 | $10.27 | 300 |
| 2024-10-21 | 10.59 | $10.12 | 400 |
| 2024-10-18 | 10.69 | $10.31 | — |
| 2024-10-17 | 10.77 | $10.31 | 100 |
| 2024-10-16 | 10.86 | $10.28 | 808 |
| 2024-10-15 | 10.97 | $11.02 | 268800 |
| 2024-10-14 | 10.94 | $10.92 | — |
| 2024-10-11 | 10.93 | $10.92 | — |
| 2024-10-10 | 10.92 | $10.92 | — |
| 2024-10-09 | 10.90 | $10.92 | 1300 |
| 2024-10-08 | 10.88 | $10.70 | — |
| 2024-10-07 | 10.90 | $10.70 | 13000 |
| 2024-10-04 | 10.93 | $10.70 | 1100 |
| 2024-10-03 | 10.95 | $11.09 | 36050 |
| 2024-10-02 | 10.90 | $11.09 | 59100 |
| 2024-10-01 | 10.84 | $11.09 | 100 |
| 2024-09-30 | 10.77 | $11.09 | 150 |
| 2024-09-27 | 10.68 | $11.09 | 175 |
| 2024-09-26 | 10.59 | $11.09 | 20700 |
| 2024-09-25 | 10.47 | $10.87 | 200 |
| 2024-09-24 | 10.38 | $10.37 | 187 |
| 2024-09-23 | 10.39 | $10.37 | 200 |
| 2024-09-20 | 10.39 | $10.37 | 901 |
| 2024-09-19 | 10.40 | $10.67 | 240700 |
| 2024-09-18 | 10.34 | $9.84 | 200 |
| 2024-09-17 | 10.45 | $10.58 | 240000 |
| 2024-09-16 | 10.43 | $10.58 | 200 |
| 2024-09-13 | 10.39 | $9.81 | 121900 |
| 2024-09-12 | 10.52 | $10.25 | 10824 |
| 2024-09-11 | 10.57 | $10.33 | 62000 |
| 2024-09-10 | 10.61 | $10.45 | 600620 |
| 2024-09-09 | 10.63 | $10.51 | 113 |
| 2024-09-06 | 10.65 | $10.55 | — |
| 2024-09-05 | 10.65 | $10.55 | — |
| 2024-09-04 | 10.66 | $10.55 | 2100 |
| 2024-09-03 | 10.67 | $10.98 | 920 |
| 2024-08-30 | 10.58 | $10.95 | 120050 |
| 2024-08-29 | 10.49 | $10.95 | 530 |
| 2024-08-28 | 10.39 | $10.90 | 60075 |
| 2024-08-27 | 10.27 | $10.90 | 246 |
| 2024-08-26 | 10.14 | $10.83 | 90300 |
| 2024-08-23 | 10.01 | $10.03 | 30087 |
| 2024-08-22 | 10.02 | $10.03 | 15093 |
| 2024-08-21 | 10.03 | $10.03 | 101 |
| 2024-08-20 | 10.04 | $10.21 | 7596 |
| 2024-08-19 | 10.03 | $10.21 | 100 |
| 2024-08-16 | 10.00 | $10.21 | 75050 |
| 2024-08-15 | 9.98 | $10.21 | 250200 |
| 2024-08-14 | 9.95 | $10.66 | 333 |
| 2024-08-13 | 9.83 | $9.90 | 109906 |
| 2024-08-12 | 9.85 | $9.42 | 300 |
| 2024-08-09 | 9.97 | $9.94 | 112525 |
| 2024-08-08 | 10.01 | $9.94 | 1222 |
| 2024-08-07 | 10.05 | $10.00 | 15800 |
| 2024-08-06 | 10.09 | $9.60 | 150000 |
| 2024-08-05 | 10.22 | $9.60 | 7800 |
| 2024-08-02 | 10.37 | $10.00 | 375400 |
| 2024-08-01 | 10.46 | $10.50 | 150000 |
| 2024-07-31 | 10.46 | $10.50 | 629 |
| 2024-07-30 | 10.46 | $10.58 | 150000 |
| 2024-07-29 | 10.45 | $10.58 | 1806 |
| 2024-07-26 | 10.44 | $9.52 | 150125 |
| 2024-07-25 | 10.64 | $10.75 | 150000 |
| 2024-07-24 | 10.63 | $10.75 | 150000 |
| 2024-07-23 | 10.61 | $10.75 | 145 |
| 2024-07-22 | 10.58 | $10.70 | 408600 |
| 2024-07-19 | 10.56 | $10.70 | 450500 |
| 2024-07-18 | 10.55 | $10.30 | 1110 |
| 2024-07-17 | 10.61 | $10.79 | 3410 |
| 2024-07-16 | 10.58 | $10.88 | 1300 |
| 2024-07-15 | 10.52 | $10.66 | 234350 |
| 2024-07-12 | 10.51 | $10.66 | 147225 |
| 2024-07-11 | 10.49 | $10.66 | 700 |
| 2024-07-10 | 10.47 | $10.62 | 200 |
| 2024-07-09 | 10.46 | $10.50 | 103662 |
| 2024-07-08 | 10.47 | $10.50 | 5900 |
| 2024-07-05 | 10.49 | $10.79 | 203 |
| 2024-07-03 | 10.45 | $10.73 | 81881 |
| 2024-07-02 | 10.41 | $10.73 | 700 |
| 2024-07-01 | 10.37 | $10.98 | 570101 |
| 2024-06-28 | 10.28 | $10.12 | 249 |
| 2024-06-27 | 10.35 | $10.99 | 301040 |
| 2024-06-26 | 10.25 | $10.00 | 2800 |
| 2024-06-25 | 10.34 | $10.67 | 70990 |
| 2024-06-24 | 10.31 | $10.67 | 400 |
| 2024-06-21 | 10.28 | $10.00 | 60100 |
| 2024-06-20 | 10.39 | $10.00 | 6217 |
| 2024-06-18 | 10.51 | $10.20 | 236 |
| 2024-06-17 | 10.62 | $10.40 | 30610 |
| 2024-06-14 | 10.70 | $10.75 | 30100 |
| 2024-06-13 | 10.73 | $10.75 | 130 |
| 2024-06-12 | 10.76 | $10.52 | 100 |
| 2024-06-11 | 10.84 | $10.52 | 75050 |
| 2024-06-10 | 10.94 | $10.52 | 1100 |
| 2024-06-07 | 11.06 | $10.50 | 1500 |
| 2024-06-06 | 11.21 | $10.98 | 600 |
| 2024-06-05 | 11.27 | $11.40 | 150000 |
| 2024-06-04 | 11.26 | $11.40 | 124 |
| 2024-06-03 | 11.25 | $11.23 | 1227 |
| 2024-05-31 | 11.27 | $11.76 | 200 |
| 2024-05-30 | 11.18 | $11.45 | 15018 |
| 2024-05-29 | 11.15 | $10.70 | 2525 |
| 2024-05-28 | 11.27 | $11.25 | 100 |
| 2024-05-24 | 11.30 | $11.25 | 400 |
| 2024-05-23 | 11.33 | $11.00 | 400 |
| 2024-05-22 | 11.42 | $11.19 | 416 |
| 2024-05-21 | 11.49 | $11.28 | 1404 |
| 2024-05-20 | 11.55 | $11.45 | 110 |
| 2024-05-17 | 11.58 | $11.39 | 1840 |
| 2024-05-16 | 11.64 | $11.72 | 500 |
| 2024-05-15 | 11.63 | $11.72 | 211800 |
| 2024-05-14 | 11.62 | $11.72 | 180900 |
| 2024-05-13 | 11.61 | $11.72 | 150000 |
| 2024-05-10 | 11.60 | $11.72 | 87000 |
| 2024-05-09 | 11.58 | $11.72 | 24000 |
| 2024-05-08 | 11.57 | $11.72 | 145300 |
| 2024-05-07 | 11.56 | $11.66 | 54500 |
| 2024-05-06 | 11.55 | $11.66 | 96539 |
| 2024-05-03 | 11.55 | $11.56 | 27300 |
| 2024-05-02 | 11.57 | $11.56 | 60600 |
| 2024-05-01 | 11.59 | $11.74 | 13700 |
| 2024-04-30 | 11.57 | $11.74 | 510 |
| 2024-04-29 | 11.56 | $11.19 | 200 |
| 2024-04-26 | 11.66 | $11.19 | 6900 |
| 2024-04-25 | 11.78 | $11.19 | 428 |
| 2024-04-24 | 11.92 | $11.76 | 100 |
| 2024-04-23 | 11.96 | $11.75 | 500 |
| 2024-04-22 | 12.02 | $11.49 | 123 |
| 2024-04-19 | 12.13 | $11.69 | 3500 |
| 2024-04-18 | 12.22 | $11.69 | 638300 |
| 2024-04-17 | 12.33 | $11.60 | 184100 |
| 2024-04-16 | 12.47 | $12.14 | 200 |
| 2024-04-15 | 12.51 | $12.36 | 100 |
| 2024-04-12 | 12.52 | $12.36 | — |
| 2024-04-11 | 12.53 | $12.36 | — |
| 2024-04-10 | 12.54 | $12.36 | 310 |
| 2024-04-09 | 12.55 | $12.44 | — |
| 2024-04-08 | 12.54 | $12.44 | — |
| 2024-04-05 | 12.52 | $12.44 | — |
| 2024-04-04 | 12.51 | $12.44 | 200 |
| 2024-04-03 | 12.48 | $13.00 | 102 |
| 2024-04-02 | 12.34 | $12.17 | 350 |
| 2024-04-01 | 12.35 | $11.38 | 121 |
| 2024-03-27 | 12.52 | $12.60 | 163 |
| 2024-03-26 | 12.46 | $12.86 | 138 |
| 2024-03-22 | 12.33 | $12.70 | 1625 |
| 2024-03-21 | 12.22 | $12.41 | 1136 |
| 2024-03-20 | 12.14 | $12.47 | 302827 |
| 2024-03-18 | 12.04 | $12.02 | 114 |
| 2024-03-15 | 12.02 | $11.71 | 468 |
| 2024-03-14 | 12.05 | $11.74 | 355 |
| 2024-03-13 | 12.09 | $12.00 | 346 |
| 2024-03-12 | 12.07 | $11.69 | 74650 |
| 2024-03-11 | 12.12 | $11.89 | 114 |
| 2024-03-07 | 12.13 | $11.94 | 447 |
| 2024-03-06 | 12.13 | $12.30 | 642 |
| 2024-03-05 | 12.05 | $12.00 | 245 |
| 2024-03-04 | 12.01 | $12.20 | 2525 |
| 2024-02-29 | 11.93 | $11.86 | 901 |
| 2024-02-27 | 11.90 | $11.90 | 123 |
| 2024-02-26 | 11.86 | $12.15 | 576 |
| 2024-02-23 | 11.76 | $11.78 | — |
| 2024-02-22 | 11.72 | $11.78 | 531 |
| 2024-02-21 | 11.67 | $12.00 | 2721 |
| 2024-02-20 | 11.56 | $11.50 | — |
| 2024-02-16 | 11.54 | $11.50 | — |
| 2024-02-15 | 11.51 | $11.50 | 161999 |
| 2024-02-14 | 11.48 | $11.30 | 245 |
| 2024-02-13 | 11.49 | $11.50 | — |
| 2024-02-12 | 11.45 | $11.50 | — |
| 2024-02-09 | 11.40 | $11.50 | 3910 |
| 2024-02-08 | 11.34 | $11.30 | — |
| 2024-02-07 | 11.31 | $11.30 | 508 |
| 2024-02-06 | 11.28 | $11.79 | 534 |
| 2024-02-05 | 11.13 | $11.78 | 2001 |
| 2024-02-02 | 10.97 | $10.95 | 105637 |
| 2024-02-01 | 10.95 | $10.96 | 3600 |
| 2024-01-31 | 10.92 | $10.96 | 7629 |
| 2024-01-30 | 10.89 | $10.96 | 504 |
| 2024-01-29 | 10.85 | $10.88 | 1100 |
| 2024-01-26 | 10.83 | $10.88 | — |
| 2024-01-25 | 10.79 | $10.88 | — |
| 2024-01-24 | 10.75 | $10.88 | — |
| 2024-01-23 | 10.71 | $10.88 | 244 |
| 2024-01-22 | 10.65 | $10.70 | — |
| 2024-01-19 | 10.62 | $10.70 | — |
| 2024-01-18 | 10.59 | $10.70 | — |
| 2024-01-17 | 10.55 | $10.70 | — |
| 2024-01-16 | 10.51 | $10.70 | 120 |
| 2024-01-12 | 10.45 | $10.69 | — |
| 2024-01-11 | 10.39 | $10.69 | — |
| 2024-01-10 | 10.32 | $10.69 | 546 |
| 2024-01-09 | 10.24 | $10.45 | 3515 |
| 2024-01-08 | 10.20 | $10.60 | 138000 |
| 2024-01-05 | 10.11 | $10.60 | 485 |
| 2024-01-04 | 10.02 | $10.45 | 300532 |
| 2024-01-03 | 9.94 | $10.22 | 600 |
| 2024-01-02 | 9.89 | $10.00 | 184 |
| 2023-12-29 | 9.89 | $10.01 | — |
| 2023-12-28 | 9.89 | $10.01 | 609 |
| 2023-12-27 | 9.88 | $9.64 | 502 |
| 2023-12-26 | 9.96 | $10.25 | 451 |
| 2023-12-22 | 9.92 | $9.90 | — |
| 2023-12-21 | 9.95 | $9.90 | — |
| 2023-12-20 | 9.98 | $9.90 | — |
| 2023-12-19 | 10.02 | $9.90 | 434 |
| 2023-12-18 | 10.07 | $10.00 | — |
| 2023-12-15 | 10.11 | $10.00 | — |
| 2023-12-14 | 10.15 | $10.00 | 996257 |
| 2023-12-13 | 10.20 | $9.69 | 135 |
| 2023-12-12 | 10.32 | $10.19 | 118 |
| 2023-12-11 | 10.36 | $10.40 | 468609 |
| 2023-12-08 | 10.37 | $10.36 | 184800 |
| 2023-12-07 | 10.38 | $10.36 | — |
| 2023-12-06 | 10.39 | $10.36 | 300 |
| 2023-12-05 | 10.41 | $10.40 | 242 |
| 2023-12-04 | 10.42 | $10.42 | 1311 |
| 2023-12-01 | 10.43 | $10.50 | 525000 |
| 2023-11-30 | 10.43 | $10.50 | — |
| 2023-11-29 | 10.43 | $10.50 | — |
| 2023-11-28 | 10.42 | $10.50 | — |
| 2023-11-27 | 10.42 | $10.50 | 4289 |
| 2023-11-24 | 10.42 | $10.46 | 500 |
| 2023-11-22 | 10.42 | $10.51 | 31800 |
| 2023-11-21 | 10.42 | $10.51 | 675 |
| 2023-11-20 | 10.42 | $10.52 | 258 |
| 2023-11-17 | 10.41 | $10.50 | — |
| 2023-11-16 | 10.41 | $10.50 | — |
| 2023-11-15 | 10.41 | $10.50 | — |
| 2023-11-14 | 10.41 | $10.50 | — |
| 2023-11-13 | 10.41 | $10.50 | 1708 |
| 2023-11-10 | 10.42 | $10.42 | — |
| 2023-11-09 | 10.44 | $10.42 | 1000 |
| 2023-11-08 | 10.47 | $10.88 | — |
| 2023-11-07 | 10.40 | $10.88 | — |
| 2023-11-06 | 10.33 | $10.88 | 2521 |
| 2023-11-03 | 10.25 | $10.00 | — |
| 2023-11-02 | 10.34 | $10.00 | 570000 |
| 2023-11-01 | 10.44 | $10.00 | — |
| 2023-10-31 | 10.57 | $10.00 | 280000 |
| 2023-10-30 | 10.72 | $10.00 | 122 |
| 2023-10-27 | 10.89 | $10.70 | — |
| 2023-10-26 | 10.94 | $10.70 | — |
| 2023-10-25 | 11.00 | $10.70 | — |
| 2023-10-24 | 11.07 | $10.70 | 1980 |
| 2023-10-23 | 11.15 | $10.91 | — |
| 2023-10-20 | 11.21 | $10.91 | — |
| 2023-10-19 | 11.27 | $10.91 | 1060 |
| 2023-10-18 | 11.34 | $11.13 | 360 |
| 2023-10-17 | 11.37 | $11.33 | — |
| 2023-10-16 | 11.37 | $11.33 | 15100 |
| 2023-10-13 | 11.36 | $11.33 | — |
| 2023-10-12 | 11.36 | $11.33 | — |
| 2023-10-11 | 11.35 | $11.33 | 806 |
| 2023-10-10 | 11.34 | $11.08 | — |
| 2023-10-09 | 11.38 | $11.08 | 161 |
| 2023-10-06 | 11.43 | $10.55 | 366080 |
| 2023-10-05 | 11.60 | $11.37 | — |
| 2023-10-04 | 11.61 | $11.37 | 180000 |
| 2023-10-03 | 11.63 | $11.37 | — |
| 2023-10-02 | 11.66 | $11.37 | — |
| 2023-09-29 | 11.68 | $11.37 | 203 |
| 2023-09-28 | 11.70 | $11.90 | 1094 |
| 2023-09-27 | 11.62 | $11.50 | 4842 |
| 2023-09-26 | 11.60 | $11.44 | — |
| 2023-09-25 | 11.59 | $11.44 | — |
| 2023-09-22 | 11.58 | $11.44 | 300 |
| 2023-09-21 | 11.56 | $11.44 | 732 |
| 2023-09-20 | 11.54 | $11.84 | 105000 |
| 2023-09-19 | 11.42 | $11.84 | 104286 |
| 2023-09-18 | 11.29 | $11.73 | — |
| 2023-09-15 | 11.16 | $11.73 | — |
| 2023-09-14 | 11.00 | $11.73 | 3072 |
| 2023-09-13 | 10.81 | $10.91 | — |
| 2023-09-12 | 10.77 | $10.91 | — |
| 2023-09-11 | 10.72 | $10.91 | 120000 |
| 2023-09-08 | 10.66 | $10.91 | 123000 |
| 2023-09-07 | 10.59 | $11.00 | — |
| 2023-09-06 | 10.50 | $11.00 | 161733 |
| 2023-09-05 | 10.38 | $11.10 | 624 |
| 2023-09-01 | 10.22 | $10.15 | — |
| 2023-08-31 | 10.24 | $10.15 | — |
| 2023-08-30 | 10.26 | $10.15 | 150000 |
| 2023-08-29 | 10.29 | $10.15 | 375 |
| 2023-08-28 | 10.32 | $10.24 | — |
| 2023-08-25 | 10.33 | $10.24 | — |
| 2023-08-24 | 10.35 | $10.24 | — |
| 2023-08-23 | 10.37 | $10.24 | 3684 |
| 2023-08-22 | 10.40 | $9.93 | 1632 |
| 2023-08-21 | 10.49 | $10.40 | 300 |
| 2023-08-18 | 10.49 | $10.40 | — |
| 2023-08-17 | 10.50 | $10.40 | 330 |
| 2023-08-16 | 10.51 | $10.31 | — |
| 2023-08-15 | 10.54 | $10.31 | 7500 |
| 2023-08-14 | 10.57 | $10.30 | 324360 |
| 2023-08-11 | 10.61 | $10.59 | 2745 |
| 2023-08-10 | 10.59 | $10.63 | — |
| 2023-08-09 | 10.56 | $10.63 | 48720 |
| 2023-08-08 | 10.53 | $10.28 | — |
| 2023-08-07 | 10.56 | $10.63 | — |
| 2023-08-04 | 10.52 | $10.63 | — |
| 2023-08-03 | 10.48 | $10.63 | 300 |
| 2023-08-02 | 10.42 | $10.63 | — |
| 2023-08-01 | 10.36 | $10.63 | — |
| 2023-07-31 | 10.28 | $10.63 | 154800 |
| 2023-07-28 | 10.19 | $10.28 | — |
| 2023-07-27 | 10.17 | $10.28 | — |
| 2023-07-26 | 10.13 | $10.28 | 402 |
| 2023-07-25 | 10.09 | $10.51 | 990 |
| 2023-07-24 | 10.00 | $9.93 | — |
| 2023-07-21 | 10.01 | $9.93 | — |
| 2023-07-20 | 10.02 | $9.93 | — |
| 2023-07-19 | 10.04 | $9.93 | 300 |
| 2023-07-18 | 10.06 | $9.93 | — |
| 2023-07-17 | 10.08 | $9.93 | — |
| 2023-07-14 | 10.10 | $9.93 | — |
| 2023-07-13 | 10.13 | $9.93 | 39000 |
| 2023-07-12 | 10.16 | $9.93 | — |
| 2023-07-11 | 10.19 | $9.93 | 328524 |
| 2023-07-10 | 10.23 | $9.90 | — |
| 2023-07-07 | 10.28 | $9.90 | 15000 |
| 2023-07-06 | 10.34 | $9.90 | 318 |
| 2023-07-05 | 10.41 | $10.33 | 462 |
| 2023-07-03 | 10.39 | $10.33 | 1011 |
| 2023-06-30 | 10.38 | $10.24 | — |
| 2023-06-29 | 10.37 | $10.24 | 540 |
| 2023-06-28 | 10.36 | $10.06 | — |
| 2023-06-27 | 10.39 | $10.06 | 315 |
| 2023-06-26 | 10.42 | $10.18 | — |
| 2023-06-23 | 10.43 | $10.18 | — |
| 2023-06-22 | 10.44 | $10.18 | — |
| 2023-06-21 | 10.44 | $10.18 | — |
| 2023-06-20 | 10.45 | $10.18 | 615 |
| 2023-06-16 | 10.45 | $10.60 | 240300 |
| 2023-06-15 | 10.36 | $10.60 | 4806 |
| 2023-06-14 | 10.25 | $10.67 | — |
| 2023-06-13 | 10.11 | $10.67 | 3759 |
| 2023-06-12 | 9.94 | $10.33 | 3717 |
| 2023-06-09 | 9.82 | $10.25 | 1281 |
| 2023-06-08 | 9.69 | $9.73 | 300 |
| 2023-06-07 | 9.65 | $9.73 | — |
| 2023-06-06 | 9.60 | $9.73 | 300000 |
| 2023-06-05 | 9.54 | $9.73 | — |
| 2023-06-02 | 9.47 | $9.73 | 1254 |
| 2023-06-01 | 9.39 | $9.55 | 3000 |
| 2023-05-31 | 9.33 | $9.55 | — |
| 2023-05-30 | 9.26 | $9.55 | 375 |
| 2023-05-26 | 9.18 | $9.23 | — |
| 2023-05-25 | 9.15 | $9.23 | 4800 |
| 2023-05-24 | 9.12 | $9.23 | 360 |
| 2023-05-23 | 9.08 | $9.29 | 3453 |
| 2023-05-22 | 9.02 | $9.53 | 807 |
| 2023-05-19 | 8.90 | $8.88 | 12000 |
| 2023-05-18 | 8.90 | $8.88 | — |
| 2023-05-17 | 8.89 | $8.88 | 180000 |
| 2023-05-16 | 8.89 | $8.88 | — |
| 2023-05-15 | 8.88 | $8.88 | — |
| 2023-05-12 | 8.87 | $8.88 | 174000 |
| 2023-05-11 | 8.86 | $8.88 | 1395 |
| 2023-05-10 | 8.85 | $9.00 | 873 |
| 2023-05-09 | 8.81 | $8.90 | 4200 |
| 2023-05-08 | 8.78 | $8.90 | 933 |
| 2023-05-05 | 8.75 | $8.73 | — |
| 2023-05-04 | 8.76 | $8.73 | — |
| 2023-05-03 | 8.76 | $8.73 | — |
| 2023-05-02 | 8.76 | $8.73 | — |
| 2023-05-01 | 8.76 | $8.73 | — |
| 2023-04-28 | 8.76 | $8.73 | 84000 |
| 2023-04-27 | 8.76 | $8.73 | — |
| 2023-04-26 | 8.76 | $8.73 | — |
| 2023-04-25 | 8.77 | $8.73 | — |
| 2023-04-24 | 8.77 | $8.73 | — |
| 2023-04-21 | 8.77 | $8.73 | — |
| 2023-04-20 | 8.77 | $8.73 | — |
| 2023-04-19 | 8.77 | $8.73 | — |
| 2023-04-18 | 8.77 | $8.73 | — |
| 2023-04-17 | 8.77 | $8.73 | — |
| 2023-04-14 | 8.77 | $8.73 | — |
| 2023-04-13 | 8.77 | $8.73 | 45681 |
| 2023-04-12 | 8.77 | $8.87 | 609 |
| 2023-04-11 | 8.73 | $8.69 | 1800 |
| 2023-04-10 | 8.73 | $8.69 | 6600 |
| 2023-04-06 | 8.73 | $8.69 | 1200 |
| 2023-04-05 | 8.73 | $8.80 | 10506 |
| 2023-04-04 | 8.71 | $9.00 | 1200 |
| 2023-04-03 | 8.64 | $9.00 | 1104 |
| 2023-03-31 | 8.56 | $8.51 | — |
| 2023-03-30 | 8.56 | $8.51 | 150000 |
| 2023-03-29 | 8.57 | $8.51 | — |
| 2023-03-28 | 8.58 | $8.51 | — |
| 2023-03-27 | 8.59 | $8.51 | — |
| 2023-03-24 | 8.60 | $8.51 | 393 |
| 2023-03-23 | 8.62 | $8.53 | — |
| 2023-03-22 | 8.63 | $8.53 | — |
| 2023-03-21 | 8.64 | $8.53 | 3000 |
| 2023-03-20 | 8.66 | $8.44 | — |
| 2023-03-17 | 8.69 | $8.44 | — |
| 2023-03-16 | 8.73 | $8.44 | 309 |
| 2023-03-15 | 8.78 | $8.57 | 150000 |
| 2023-03-14 | 8.81 | $8.57 | — |
| 2023-03-13 | 8.83 | $8.57 | 315 |
| 2023-03-10 | 8.87 | $8.85 | 1800 |
| 2023-03-09 | 8.84 | $8.85 | 921 |
| 2023-03-08 | 8.81 | $8.85 | 4887 |
| 2023-03-07 | 8.78 | $8.81 | 5100 |
| 2023-03-06 | 8.75 | $8.81 | 300 |
| 2023-03-03 | 8.71 | $8.81 | 414933 |
| 2023-03-02 | 8.66 | $8.76 | 218100 |
| 2023-03-01 | 8.61 | $8.76 | 10590 |
| 2023-02-28 | 8.56 | $8.57 | — |
| 2023-02-27 | 8.54 | $8.57 | — |
| 2023-02-24 | 8.51 | $8.57 | — |
| 2023-02-23 | 8.48 | $8.57 | 1530 |
| 2023-02-22 | 8.43 | $8.46 | — |
| 2023-02-21 | 8.41 | $8.46 | 1500 |
| 2023-02-17 | 8.38 | $8.46 | — |
| 2023-02-16 | 8.34 | $8.46 | 750 |
| 2023-02-15 | 8.30 | $8.28 | 324 |
| 2023-02-14 | 8.29 | $8.33 | 330 |
| 2023-02-13 | 8.27 | $8.28 | — |
| 2023-02-10 | 8.25 | $8.28 | 378 |
| 2023-02-09 | 8.22 | $8.25 | 3972 |
| 2023-02-08 | 8.20 | $8.13 | — |
| 2023-02-07 | 8.20 | $8.13 | — |
| 2023-02-06 | 8.20 | $8.13 | 804 |
| 2023-02-03 | 8.20 | $8.40 | — |
| 2023-02-02 | 8.14 | $8.40 | 321 |
| 2023-02-01 | 8.07 | $8.25 | — |
| 2023-01-31 | 8.02 | $8.25 | — |
| 2023-01-30 | 7.96 | $8.25 | 549 |
| 2023-01-27 | 7.89 | $7.90 | — |
| 2023-01-26 | 7.89 | $7.90 | — |
| 2023-01-25 | 7.88 | $7.90 | — |
| 2023-01-24 | 7.87 | $7.90 | 5700 |
| 2023-01-23 | 7.86 | $7.90 | 636 |
| 2023-01-20 | 7.84 | $8.00 | 19800 |
| 2023-01-19 | 7.81 | $8.00 | 72300 |
| 2023-01-18 | 7.76 | $8.00 | 318 |
| 2023-01-17 | 7.71 | $7.72 | — |
| 2023-01-13 | 7.72 | $7.72 | — |
| 2023-01-12 | 7.72 | $7.72 | 30000 |
| 2023-01-11 | 7.72 | $7.72 | — |
| 2023-01-10 | 7.72 | $7.72 | 369 |
| 2023-01-09 | 7.73 | $8.00 | 7089 |
| 2023-01-06 | 7.67 | $7.63 | — |
| 2023-01-05 | 7.69 | $7.63 | — |
| 2023-01-04 | 7.70 | $7.63 | — |
| 2023-01-03 | 7.72 | $7.63 | — |
| 2022-12-30 | 7.75 | $7.63 | 303 |
| 2022-12-29 | 7.77 | $7.80 | — |
| 2022-12-28 | 7.77 | $7.80 | 48711 |
| 2022-12-27 | 7.77 | $7.55 | 43200 |
| 2022-12-23 | 7.81 | $7.55 | 56553 |
| 2022-12-22 | 7.87 | $7.67 | — |
| 2022-12-21 | 7.91 | $7.67 | 301209 |
| 2022-12-20 | 7.95 | $7.98 | — |
| 2022-12-19 | 7.94 | $7.98 | — |
| 2022-12-16 | 7.92 | $7.98 | — |
| 2022-12-15 | 7.91 | $7.98 | 3312 |
| 2022-12-14 | 7.88 | $7.92 | 36300 |
| 2022-12-13 | 7.87 | $7.92 | — |
| 2022-12-12 | 7.85 | $7.92 | 30321 |
| 2022-12-09 | 7.84 | $7.73 | — |
| 2022-12-08 | 7.85 | $7.73 | — |
| 2022-12-07 | 7.88 | $7.73 | — |
| 2022-12-06 | 7.90 | $7.73 | — |
| 2022-12-05 | 7.93 | $7.73 | 672 |
| 2022-12-02 | 7.96 | $8.00 | 165126 |
| 2022-12-01 | 7.94 | $7.90 | 900 |
| 2022-11-30 | 7.93 | $8.17 | — |
| 2022-11-29 | 7.87 | $8.17 | 1809 |
| 2022-11-28 | 7.80 | $8.07 | 1575 |
| 2022-11-25 | 7.74 | $7.82 | 29259 |
| 2022-11-23 | 7.71 | $7.75 | — |
| 2022-11-22 | 7.70 | $7.75 | 5400 |
| 2022-11-21 | 7.69 | $7.75 | 576 |
| 2022-11-18 | 7.68 | $7.75 | — |
| 2022-11-17 | 7.66 | $7.75 | 921 |
| 2022-11-16 | 7.65 | $7.80 | 2175 |
| 2022-11-15 | 7.61 | $7.78 | 1506 |
| 2022-11-14 | 7.58 | $7.44 | 1200 |
| 2022-11-11 | 7.62 | $7.44 | — |
| 2022-11-10 | 7.66 | $7.44 | — |
| 2022-11-09 | 7.70 | $7.44 | 1968 |
| 2022-11-08 | 7.76 | $8.00 | — |
| 2022-11-07 | 7.70 | $8.00 | 1512 |
| 2022-11-04 | 7.64 | $8.00 | 30300 |
| 2022-11-03 | 7.56 | $8.00 | — |
| 2022-11-02 | 7.47 | $8.00 | 6009 |
| 2022-11-01 | 7.37 | $7.67 | 3708 |
| 2022-10-31 | 7.33 | $7.52 | — |
| 2022-10-28 | 7.31 | $7.52 | 9300 |
| 2022-10-27 | 7.28 | $7.52 | — |
| 2022-10-26 | 7.26 | $7.52 | 753 |
| 2022-10-25 | 7.23 | $7.47 | 1902 |
| 2022-10-24 | 7.21 | $7.52 | 633 |
| 2022-10-21 | 7.18 | $7.33 | 1683 |
| 2022-10-20 | 7.18 | $7.26 | 618 |
| 2022-10-19 | 7.20 | $7.19 | 391200 |
| 2022-10-18 | 7.24 | $7.19 | 27600 |
| 2022-10-17 | 7.29 | $7.33 | 48300 |
| 2022-10-14 | 7.32 | $7.33 | 2100 |
| 2022-10-13 | 7.35 | $7.33 | 909 |
| 2022-10-12 | 7.40 | $7.48 | 29100 |
| 2022-10-11 | 7.42 | $7.48 | — |
| 2022-10-10 | 7.44 | $7.48 | 3645 |
| 2022-10-07 | 7.48 | $7.53 | 339 |
| 2022-10-06 | 7.51 | $7.53 | 91224 |
| 2022-10-05 | 7.54 | $7.38 | — |
| 2022-10-04 | 7.62 | $7.38 | 25011 |
| 2022-10-03 | 7.71 | $7.30 | 5295 |
| 2022-09-30 | 7.83 | $7.35 | 2427 |
| 2022-09-29 | 7.96 | $7.97 | — |
| 2022-09-28 | 7.98 | $7.97 | 34800 |
| 2022-09-27 | 8.01 | $7.97 | — |
| 2022-09-26 | 8.05 | $7.97 | 1500 |
| 2022-09-23 | 8.09 | $7.97 | — |
| 2022-09-22 | 8.14 | $7.97 | 114300 |
| 2022-09-21 | 8.20 | $7.97 | 11805 |
| 2022-09-20 | 8.27 | $8.12 | — |
| 2022-09-19 | 8.33 | $8.12 | — |
| 2022-09-16 | 8.39 | $8.12 | 69000 |
| 2022-09-15 | 8.46 | $8.12 | 318 |
| 2022-09-14 | 8.54 | $8.42 | 2415 |
| 2022-09-13 | 8.58 | $8.12 | 327900 |
| 2022-09-12 | 8.68 | $8.42 | 86100 |
| 2022-09-09 | 8.74 | $8.42 | — |
| 2022-09-08 | 8.80 | $8.42 | 3606 |
| 2022-09-07 | 8.88 | $8.20 | 256260 |
| 2022-09-06 | 9.02 | $8.92 | 150000 |
| 2022-09-02 | 9.02 | $8.92 | — |
| 2022-09-01 | 9.03 | $8.92 | — |
| 2022-08-31 | 9.03 | $8.92 | 1113 |
| 2022-08-30 | 9.03 | $8.92 | 4398 |
| 2022-08-29 | 9.04 | $9.00 | 264366 |
| 2022-08-26 | 9.02 | $8.89 | 165000 |
| 2022-08-25 | 9.03 | $8.89 | 1515 |
| 2022-08-24 | 9.03 | $8.75 | 64254 |
| 2022-08-23 | 9.07 | $9.07 | — |
| 2022-08-22 | 9.04 | $9.07 | — |
| 2022-08-19 | 9.01 | $9.07 | 300 |
| 2022-08-18 | 8.97 | $9.07 | 603 |
| 2022-08-17 | 8.92 | $8.98 | 1899 |
| 2022-08-16 | 8.88 | $8.92 | 600 |
| 2022-08-15 | 8.84 | $9.08 | 450000 |
| 2022-08-12 | 8.77 | $9.08 | 99300 |
| 2022-08-11 | 8.68 | $9.08 | 1122 |
| 2022-08-10 | 8.57 | $8.95 | 434007 |
| 2022-08-09 | 8.48 | $8.45 | 308400 |
| 2022-08-08 | 8.48 | $8.45 | — |
| 2022-08-05 | 8.47 | $8.45 | 629490 |
| 2022-08-04 | 8.46 | $8.45 | 754884 |
| 2022-08-03 | 8.46 | $8.51 | — |
| 2022-08-02 | 8.43 | $8.51 | — |
| 2022-08-01 | 8.41 | $8.51 | 300 |
| 2022-07-29 | 8.38 | $8.51 | 75159 |
| 2022-07-28 | 8.34 | $8.58 | 603600 |
| 2022-07-27 | 8.28 | $8.37 | 90003 |
| 2022-07-26 | 8.26 | $8.60 | — |
| 2022-07-25 | 8.18 | $8.60 | 2088 |
| 2022-07-22 | 8.10 | $8.23 | — |
| 2022-07-21 | 8.07 | $8.23 | — |
| 2022-07-20 | 8.05 | $8.23 | — |
| 2022-07-19 | 8.02 | $8.23 | 34800 |
| 2022-07-18 | 7.98 | $8.23 | 342 |
| 2022-07-15 | 7.94 | $7.93 | 7800 |
| 2022-07-14 | 7.96 | $7.93 | 3927 |
| 2022-07-13 | 7.98 | $8.13 | 5400 |
| 2022-07-12 | 7.96 | $8.02 | 28800 |
| 2022-07-11 | 7.97 | $8.02 | 459 |
| 2022-07-08 | 7.97 | $7.97 | 1242 |
| 2022-07-07 | 7.99 | $7.77 | 450000 |
| 2022-07-06 | 8.05 | $7.77 | 366 |
| 2022-07-05 | 8.13 | $8.14 | 300300 |
| 2022-07-01 | 8.14 | $8.14 | 1200 |
| 2022-06-30 | 8.15 | $8.14 | 6888 |
| 2022-06-29 | 8.16 | $8.02 | 9189 |
| 2022-06-28 | 8.21 | $8.27 | 1800 |
| 2022-06-27 | 8.20 | $8.27 | 300 |
| 2022-06-24 | 8.20 | $8.27 | 1500 |
| 2022-06-23 | 8.20 | $8.27 | 1383 |
| 2022-06-22 | 8.20 | $8.13 | 600 |
| 2022-06-21 | 8.22 | $8.06 | 30000 |
| 2022-06-17 | 8.27 | $8.06 | 1164 |
| 2022-06-16 | 8.33 | $8.45 | — |
| 2022-06-15 | 8.31 | $8.45 | 121737 |
| 2022-06-14 | 8.29 | $8.11 | 397356 |
| 2022-06-13 | 8.34 | $8.39 | 150000 |
| 2022-06-10 | 8.34 | $8.39 | 34641 |
| 2022-06-09 | 8.34 | $8.44 | 108000 |
| 2022-06-08 | 8.33 | $8.44 | — |
| 2022-06-07 | 8.31 | $8.44 | 828 |
| 2022-06-06 | 8.30 | $8.45 | — |
| 2022-06-03 | 8.28 | $8.45 | 1200 |
| 2022-06-02 | 8.27 | $8.44 | 30000 |
| 2022-06-01 | 8.25 | $8.43 | 1200 |
| 2022-05-31 | 8.23 | $8.24 | — |
| 2022-05-27 | 8.25 | $8.24 | — |
| 2022-05-26 | 8.27 | $8.24 | 903 |
| 2022-05-25 | 8.30 | $8.44 | — |
| 2022-05-24 | 8.29 | $8.44 | 450390 |
| 2022-05-23 | 8.28 | $8.44 | 351 |
| 2022-05-20 | 8.28 | $8.38 | 603 |
| 2022-05-19 | 8.28 | $8.33 | — |
| 2022-05-18 | 8.30 | $8.33 | — |
| 2022-05-17 | 8.32 | $8.33 | 1200 |
| 2022-05-16 | 8.35 | $8.19 | 1905 |
| 2022-05-13 | 8.41 | $8.33 | 1200 |
| 2022-05-12 | 8.45 | $8.33 | 1500 |
| 2022-05-11 | 8.50 | $8.44 | — |
| 2022-05-10 | 8.54 | $8.44 | 600000 |
| 2022-05-09 | 8.59 | $8.44 | 902631 |
| 2022-05-06 | 8.64 | $8.75 | 3900 |
| 2022-05-05 | 8.64 | $8.75 | — |
| 2022-05-04 | 8.64 | $8.75 | — |
| 2022-05-03 | 8.64 | $8.75 | — |
| 2022-05-02 | 8.64 | $8.74 | 336 |
| 2022-04-29 | 8.65 | $8.64 | — |
| 2022-04-28 | 8.68 | $8.64 | 300 |
| 2022-04-27 | 8.71 | $8.64 | — |
| 2022-04-26 | 8.76 | $8.59 | 46356 |
| 2022-04-25 | 8.82 | $8.81 | — |
| 2022-04-22 | 8.84 | $8.81 | — |
| 2022-04-21 | 8.87 | $8.81 | 900 |
| 2022-04-20 | 8.91 | $8.81 | — |
| 2022-04-19 | 8.95 | $8.81 | 3153 |
| 2022-04-18 | 9.00 | $8.84 | — |
| 2022-04-14 | 9.06 | $8.84 | 372 |
| 2022-04-13 | 9.12 | $8.83 | 2472 |
| 2022-04-12 | 9.20 | $9.29 | — |
| 2022-04-11 | 9.20 | $8.72 | 600 |
| 2022-04-08 | 9.31 | $9.29 | 450300 |
| 2022-04-07 | 9.32 | $9.29 | 120000 |
| 2022-04-06 | 9.34 | $9.29 | — |
| 2022-04-05 | 9.36 | $9.29 | 74169 |
| 2022-04-04 | 9.38 | $9.54 | — |
| 2022-04-01 | 9.35 | $9.54 | — |
| 2022-03-31 | 9.32 | $9.54 | 8700 |
| 2022-03-30 | 9.28 | $9.54 | — |
| 2022-03-29 | 9.24 | $9.54 | 621 |
| 2022-03-28 | 9.19 | $9.63 | 435 |
| 2022-03-25 | 9.12 | $9.40 | — |
| 2022-03-24 | 9.08 | $9.40 | 2682 |
| 2022-03-23 | 9.05 | $9.42 | 624 |
| 2022-03-22 | 9.00 | $9.20 | 1200 |
| 2022-03-21 | 8.99 | $9.50 | 1506 |
| 2022-03-18 | 8.92 | $8.92 | 1500 |
| 2022-03-17 | 8.96 | $8.92 | — |
| 2022-03-16 | 9.01 | $8.92 | 32700 |
| 2022-03-15 | 9.07 | $8.92 | — |
| 2022-03-14 | 9.15 | $8.92 | 600 |
| 2022-03-11 | 9.23 | $9.01 | 41466 |
| 2022-03-10 | 9.32 | $9.09 | 2724 |
| 2022-03-09 | 9.40 | $8.52 | — |
| 2022-03-08 | 9.62 | $8.52 | 1725 |
| 2022-03-07 | 9.87 | $9.20 | 501 |
| 2022-03-04 | 10.03 | $9.44 | 72132 |
| 2022-03-03 | 10.15 | $9.67 | 604230 |
| 2022-03-02 | 10.25 | $9.92 | 156000 |
| 2022-03-01 | 10.31 | $9.92 | 4200 |
| 2022-02-28 | 10.38 | $9.92 | 6477 |
| 2022-02-25 | 10.46 | $10.15 | 8460 |
| 2022-02-24 | 10.50 | $10.10 | 15192 |
| 2022-02-23 | 10.56 | $10.66 | — |
| 2022-02-22 | 10.51 | $10.66 | — |
| 2022-02-18 | 10.45 | $10.66 | — |
| 2022-02-17 | 10.37 | $10.66 | 876 |
| 2022-02-16 | 10.29 | $10.21 | — |
| 2022-02-15 | 10.28 | $10.21 | 78900 |
| 2022-02-14 | 10.27 | $10.56 | — |
| 2022-02-11 | 10.19 | $10.56 | 834 |
| 2022-02-10 | 10.09 | $10.31 | 2100 |
| 2022-02-09 | 10.03 | $10.00 | 255000 |
| 2022-02-08 | 10.02 | $10.00 | — |
| 2022-02-07 | 10.02 | $10.00 | 636 |
| 2022-02-04 | 10.01 | $10.28 | — |
| 2022-02-03 | 9.93 | $10.28 | 1230 |
| 2022-02-02 | 9.85 | $9.78 | 1800 |
| 2022-02-01 | 9.86 | $9.78 | — |
| 2022-01-31 | 9.86 | $9.78 | 1350 |
| 2022-01-28 | 9.87 | $9.76 | — |
| 2022-01-27 | 9.88 | $9.75 | 618 |
| 2022-01-26 | 9.90 | $9.62 | — |
| 2022-01-25 | 9.95 | $9.62 | 42300 |
| 2022-01-24 | 10.00 | $9.62 | 2457 |
| 2022-01-21 | 10.06 | $9.82 | 142629 |
| 2022-01-20 | 10.09 | $10.13 | 60696 |
| 2022-01-19 | 10.05 | $10.15 | 147348 |
| 2022-01-18 | 10.01 | $10.45 | 2421 |
| 2022-01-14 | 9.89 | $10.17 | 10617 |
| 2022-01-13 | 9.81 | $9.84 | — |
| 2022-01-12 | 9.79 | $9.84 | 1992 |
| 2022-01-11 | 9.76 | $10.04 | — |
| 2022-01-10 | 9.68 | $10.04 | 4200 |
| 2022-01-07 | 9.60 | $9.78 | — |
| 2022-01-06 | 9.55 | $9.78 | 302901 |
| 2022-01-05 | 9.49 | $9.93 | 365589 |
| 2022-01-04 | 9.40 | $9.68 | 620040 |
| 2022-01-03 | 9.34 | $9.62 | 423 |
| 2021-12-31 | 9.28 | $9.27 | 1296 |
| 2021-12-30 | 9.29 | $9.68 | 618 |
| 2021-12-29 | 9.21 | $9.13 | 1269 |
| 2021-12-28 | 9.24 | $9.23 | 897 |
| 2021-12-27 | 9.25 | $9.33 | — |
| 2021-12-23 | 9.25 | $9.33 | 2589 |
| 2021-12-22 | 9.24 | $9.32 | 2331 |
| 2021-12-21 | 9.24 | $9.11 | — |
| 2021-12-20 | 9.28 | $9.11 | 2019 |
| 2021-12-17 | 9.32 | $9.63 | 1560 |
| 2021-12-16 | 9.27 | $9.12 | 774 |
| 2021-12-15 | 9.31 | $9.47 | 1599 |
| 2021-12-14 | 9.29 | $9.47 | — |
| 2021-12-13 | 9.27 | $9.47 | — |
| 2021-12-10 | 9.24 | $9.47 | 10263 |
| 2021-12-09 | 9.21 | $9.51 | 1200 |
| 2021-12-08 | 9.17 | $9.45 | 4800 |
| 2021-12-07 | 9.13 | $9.55 | 306 |
| 2021-12-06 | 9.07 | $9.12 | 5262 |
| 2021-12-03 | 9.08 | $8.92 | — |
| 2021-12-02 | 9.15 | $8.92 | — |
| 2021-12-01 | 9.23 | $8.92 | 318000 |
| 2021-11-30 | 9.32 | $8.92 | 12318 |
| 2021-11-29 | 9.43 | $9.53 | — |
| 2021-11-26 | 9.43 | $9.53 | — |
| 2021-11-24 | 9.42 | $9.53 | — |
| 2021-11-23 | 9.42 | $9.53 | 336 |
| 2021-11-22 | 9.42 | $9.54 | 9426 |
| 2021-11-19 | 9.42 | $9.37 | 2400 |
| 2021-11-18 | 9.46 | $9.37 | 11406 |
| 2021-11-17 | 9.50 | $9.49 | 615 |
| 2021-11-16 | 9.53 | $9.67 | 1899 |
| 2021-11-15 | 9.52 | $9.31 | — |
| 2021-11-12 | 9.59 | $9.31 | — |
| 2021-11-11 | 9.67 | $9.31 | 597 |
| 2021-11-10 | 9.77 | $9.42 | 901461 |
| 2021-11-09 | 9.86 | $9.93 | 486 |
| 2021-11-08 | 9.86 | $9.75 | 600 |
| 2021-11-05 | 9.89 | $9.84 | 179700 |
| 2021-11-04 | 9.91 | $9.84 | — |
| 2021-11-03 | 9.94 | $9.84 | 3402 |
| 2021-11-02 | 9.97 | $10.40 | 3030 |
| 2021-11-01 | 9.89 | $9.83 | — |
| 2021-10-29 | 9.91 | $9.83 | — |
| 2021-10-28 | 9.94 | $9.83 | — |
| 2021-10-27 | 9.98 | $9.83 | 3990 |
| 2021-10-26 | 10.02 | $10.02 | 900 |
| 2021-10-25 | 10.03 | $10.04 | 912 |
| 2021-10-22 | 10.04 | $10.03 | — |
| 2021-10-21 | 10.05 | $10.03 | 4389 |
| 2021-10-20 | 10.06 | $10.01 | — |
| 2021-10-19 | 10.08 | $10.01 | 9099 |
| 2021-10-18 | 10.10 | $10.15 | — |
| 2021-10-15 | 10.10 | $10.15 | 62586 |
| 2021-10-14 | 10.10 | $10.04 | 900 |
| 2021-10-13 | 10.12 | $10.06 | 29565 |
| 2021-10-12 | 10.14 | $10.21 | 75000 |
| 2021-10-11 | 10.13 | $10.21 | 241506 |
| 2021-10-08 | 10.12 | $9.80 | 603 |
| 2021-10-07 | 10.20 | $10.15 | 192300 |
| 2021-10-06 | 10.22 | $10.15 | — |
| 2021-10-05 | 10.24 | $10.15 | — |
| 2021-10-04 | 10.26 | $10.15 | 126828 |
| 2021-10-01 | 10.28 | $10.50 | 300 |
| 2021-09-30 | 10.24 | $10.50 | 300 |
| 2021-09-29 | 10.19 | $10.49 | 660 |
| 2021-09-28 | 10.13 | $10.26 | — |
| 2021-09-27 | 10.11 | $10.26 | 432 |
| 2021-09-24 | 10.09 | $10.03 | 6000 |
| 2021-09-23 | 10.12 | $10.03 | 192000 |
| 2021-09-22 | 10.15 | $10.03 | — |
| 2021-09-21 | 10.19 | $10.03 | 4665 |
| 2021-09-20 | 10.24 | $10.14 | 360 |
| 2021-09-17 | 10.26 | $10.39 | 1200 |
| 2021-09-16 | 10.24 | $10.39 | 330 |
| 2021-09-15 | 10.22 | $10.30 | 663 |
| 2021-09-14 | 10.22 | $10.66 | 360 |
| 2021-09-13 | 10.13 | $10.30 | — |
| 2021-09-10 | 10.12 | $10.30 | 522666 |
| 2021-09-09 | 10.09 | $10.19 | — |
| 2021-09-08 | 10.09 | $10.19 | — |
| 2021-09-07 | 10.09 | $10.19 | 975 |
| 2021-09-03 | 10.10 | $10.23 | 4218 |
| 2021-09-02 | 10.09 | $10.09 | 9597 |
| 2021-09-01 | 10.12 | $9.89 | 708 |
| 2021-08-31 | 10.19 | $10.17 | — |
| 2021-08-30 | 10.22 | $10.17 | 894 |
| 2021-08-27 | 10.25 | $10.15 | 300 |
| 2021-08-26 | 10.29 | $10.04 | — |
| 2021-08-25 | 10.36 | $10.04 | 30000 |
| 2021-08-24 | 10.45 | $10.04 | — |
| 2021-08-23 | 10.55 | $10.04 | — |
| 2021-08-20 | 10.66 | $10.04 | 3978 |
| 2021-08-19 | 10.80 | $10.61 | — |
| 2021-08-18 | 10.83 | $10.61 | — |
| 2021-08-17 | 10.87 | $10.61 | 2103 |
| 2021-08-16 | 10.92 | $10.83 | — |
| 2021-08-13 | 10.93 | $10.83 | 312 |
| 2021-08-12 | 10.94 | $11.20 | — |
| 2021-08-11 | 10.88 | $11.20 | — |
| 2021-08-10 | 10.80 | $11.20 | 1956 |
| 2021-08-09 | 10.71 | $11.00 | 2607 |
| 2021-08-06 | 10.64 | $10.68 | 5100 |
| 2021-08-05 | 10.64 | $10.68 | 408 |
| 2021-08-04 | 10.63 | $11.00 | 1287 |
| 2021-08-03 | 10.55 | $10.63 | — |
| 2021-08-02 | 10.55 | $10.63 | — |
| 2021-07-30 | 10.53 | $10.63 | 108000 |
| 2021-07-29 | 10.52 | $10.63 | — |
| 2021-07-28 | 10.51 | $10.62 | 1692 |
| 2021-07-27 | 10.50 | $10.41 | — |
| 2021-07-26 | 10.53 | $10.41 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.21
2026-07-21
Close Price
$9.14
Vol: 689
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.13
Average
9.70
Maximum
12.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.21 | $9.14 | 689 |
| 2026-07-20 | 9.23 | $9.14 | 689 |
| 2026-07-17 | 9.24 | $9.09 | 689 |
| 2026-07-16 | 9.27 | $9.09 | — |
| 2026-07-15 | 9.31 | $9.09 | 1500 |
| 2026-07-14 | 9.35 | $9.35 | 131 |
| 2026-07-13 | 9.32 | $9.29 | 450300 |
| 2026-07-10 | 9.30 | $9.29 | 600 |
| 2026-07-09 | 9.26 | $9.24 | 375100 |
| 2026-07-08 | 9.24 | $9.07 | 902700 |
| 2026-07-07 | 9.26 | $9.62 | 144 |
| 2026-07-06 | 9.11 | $9.75 | 800 |
| 2026-07-02 | 8.88 | $8.85 | 100 |
| 2026-07-01 | 8.89 | $8.85 | 100 |
| 2026-06-30 | 8.89 | $8.85 | 5000 |
| 2026-06-29 | 8.90 | $9.22 | 327 |
| 2026-06-26 | 8.79 | $8.79 | 100 |
| 2026-06-25 | 8.80 | $8.79 | 100 |
| 2026-06-24 | 8.80 | $8.79 | 2100 |
| 2026-06-23 | 8.81 | $8.70 | 800 |
| 2026-06-22 | 8.85 | $8.61 | 1.1M |
| 2026-06-18 | 8.92 | $8.72 | 410 |
| 2026-06-17 | 8.97 | $8.61 | 600116 |
| 2026-06-16 | 9.07 | $9.10 | 100 |
| 2026-06-15 | 9.03 | $9.10 | 5700 |
| 2026-06-12 | 8.98 | $8.86 | 18000 |
| 2026-06-11 | 8.99 | $8.83 | 2000 |
| 2026-06-10 | 9.01 | $8.55 | 103 |
| 2026-06-09 | 9.13 | $8.98 | 501 |
| 2026-06-08 | 9.12 | $9.02 | 13838 |
| 2026-06-05 | 9.10 | $9.24 | 2221 |
| 2026-06-04 | 9.01 | $8.91 | 615 |
| 2026-06-03 | 8.99 | $8.84 | 5000 |
| 2026-06-02 | 8.99 | $8.84 | 151026 |
| 2026-06-01 | 8.99 | $8.73 | 6516 |
| 2026-05-29 | 9.01 | $8.94 | 175 |
| 2026-05-28 | 8.97 | $8.94 | 175 |
| 2026-05-27 | 8.92 | $8.94 | 224 |
| 2026-05-26 | 8.85 | $8.84 | 2300 |
| 2026-05-22 | 8.80 | $9.03 | 30300 |
| 2026-05-21 | 8.67 | $8.72 | 2.2M |
| 2026-05-20 | 8.61 | $8.99 | 3900 |
| 2026-05-19 | 8.44 | $8.30 | 104101 |
| 2026-05-18 | 8.46 | $8.30 | 67721 |
| 2026-05-15 | 8.48 | $8.90 | 3700 |
| 2026-05-14 | 8.32 | $8.51 | 2200 |
| 2026-05-13 | 8.24 | $8.28 | 6109 |
| 2026-05-12 | 8.21 | $8.17 | 69800 |
| 2026-05-11 | 8.22 | $8.36 | 844 |
| 2026-05-08 | 8.16 | $8.31 | 1300 |
| 2026-05-07 | 8.11 | $8.04 | 33226 |
| 2026-05-06 | 8.14 | $8.20 | 5906 |
| 2026-05-05 | 8.13 | $8.00 | 1500 |
| 2026-05-04 | 8.17 | $8.00 | 1728 |
| 2026-05-01 | 8.23 | $7.99 | 343 |
| 2026-04-30 | 8.30 | $8.06 | 115700 |
| 2026-04-29 | 8.36 | $8.34 | 90 |
| 2026-04-28 | 8.36 | $8.34 | 947 |
| 2026-04-27 | 8.35 | $8.59 | 2320 |
| 2026-04-24 | 8.26 | $8.02 | 5900 |
| 2026-04-23 | 8.33 | $8.40 | 500 |
| 2026-04-22 | 8.30 | $8.42 | 2200 |
| 2026-04-21 | 8.26 | $8.40 | 43812 |
| 2026-04-20 | 8.21 | $8.44 | 1929 |
| 2026-04-17 | 8.14 | $8.41 | 1629 |
| 2026-04-16 | 8.08 | $8.20 | 5300 |
| 2026-04-15 | 8.06 | $8.34 | 2600 |
| 2026-04-14 | 8.01 | $8.15 | 20000 |
| 2026-04-13 | 8.00 | $8.22 | 800 |
| 2026-04-10 | 7.98 | $8.23 | 74600 |
| 2026-04-09 | 7.95 | $8.21 | 250 |
| 2026-04-08 | 7.93 | $8.21 | 21400 |
| 2026-04-07 | 7.91 | $7.98 | 3000 |
| 2026-04-06 | 7.97 | $8.13 | 9031 |
| 2026-04-02 | 8.00 | $8.25 | 210 |
| 2026-04-01 | 8.01 | $8.26 | 822 |
| 2026-03-31 | 8.02 | $7.95 | 15249 |
| 2026-03-30 | 8.14 | $8.38 | 1400 |
| 2026-03-27 | 8.16 | $8.33 | 200 |
| 2026-03-26 | 8.21 | $8.41 | 125 |
| 2026-03-25 | 8.25 | $8.40 | 566900 |
| 2026-03-24 | 8.31 | $8.63 | 125 |
| 2026-03-23 | 8.32 | $8.63 | 3441 |
| 2026-03-20 | 8.34 | $8.32 | 4000 |
| 2026-03-19 | 8.47 | $8.50 | 2000 |
| 2026-03-18 | 8.58 | $8.52 | 4921 |
| 2026-03-17 | 8.72 | $8.58 | 658300 |
| 2026-03-16 | 8.89 | $8.76 | 2.1M |
| 2026-03-13 | 9.03 | $8.82 | 1927 |
| 2026-03-12 | 9.20 | $8.87 | 181800 |
| 2026-03-11 | 9.39 | $9.78 | 300 |
| 2026-03-10 | 9.34 | $9.78 | 104700 |
| 2026-03-09 | 9.29 | $8.73 | 3029 |
| 2026-03-06 | 9.57 | $9.19 | 57300 |
| 2026-03-05 | 9.77 | $9.27 | 11731 |
| 2026-03-04 | 9.98 | $9.95 | 400 |
| 2026-03-03 | 10.04 | $9.40 | 4200 |
| 2026-03-02 | 10.28 | $10.01 | 500 |
| 2026-02-27 | 10.38 | $10.23 | 500 |
| 2026-02-26 | 10.43 | $10.23 | 812 |
| 2026-02-25 | 10.50 | $10.28 | 803 |
| 2026-02-24 | 10.56 | $10.24 | 600 |
| 2026-02-23 | 10.65 | $11.04 | 422 |
| 2026-02-20 | 10.50 | $10.15 | 1800 |
| 2026-02-19 | 10.60 | $10.64 | 78600 |
| 2026-02-18 | 10.57 | $10.55 | 706 |
| 2026-02-17 | 10.56 | $10.55 | 83400 |
| 2026-02-13 | 10.54 | $10.55 | 140 |
| 2026-02-12 | 10.52 | $10.61 | — |
| 2026-02-11 | 10.47 | $10.61 | — |
| 2026-02-10 | 10.41 | $10.61 | 700 |
| 2026-02-09 | 10.34 | $10.04 | 1600 |
| 2026-02-06 | 10.43 | $10.46 | 1007 |
| 2026-02-05 | 10.40 | $9.73 | 2700 |
| 2026-02-04 | 10.60 | $11.03 | 2700 |
| 2026-02-03 | 10.44 | $10.42 | 150 |
| 2026-02-02 | 10.42 | $10.42 | 1300 |
| 2026-01-30 | 10.41 | $10.42 | 1243 |
| 2026-01-29 | 10.38 | $10.29 | 150 |
| 2026-01-28 | 10.40 | $10.29 | 485141 |
| 2026-01-27 | 10.41 | $10.31 | 1000 |
| 2026-01-26 | 10.42 | $10.31 | 2118 |
| 2026-01-23 | 10.43 | $10.33 | 37805 |
| 2026-01-22 | 10.43 | $10.68 | 1339 |
| 2026-01-21 | 10.32 | $10.54 | 700 |
| 2026-01-20 | 10.23 | $10.10 | 15826 |
| 2026-01-16 | 10.26 | $10.36 | 1600 |
| 2026-01-15 | 10.22 | $10.90 | 170800 |
| 2026-01-14 | 9.99 | $9.81 | 24134 |
| 2026-01-13 | 10.06 | $10.00 | 200 |
| 2026-01-12 | 10.08 | $10.00 | 700 |
| 2026-01-09 | 10.11 | $10.31 | 3900 |
| 2026-01-08 | 10.04 | $10.31 | 5000 |
| 2026-01-07 | 9.96 | $9.91 | 400 |
| 2026-01-06 | 10.00 | $9.90 | 409 |
| 2026-01-05 | 10.04 | $9.96 | 400 |
| 2026-01-02 | 10.07 | $9.96 | 400 |
| 2025-12-31 | 10.12 | $10.00 | 1627 |
| 2025-12-30 | 10.16 | $9.94 | 310 |
| 2025-12-29 | 10.23 | $9.95 | 1700 |
| 2025-12-26 | 10.31 | $10.40 | 69418 |
| 2025-12-24 | 10.26 | $10.10 | 1700 |
| 2025-12-23 | 10.30 | $10.20 | 1026 |
| 2025-12-22 | 10.32 | $10.20 | 1034 |
| 2025-12-19 | 10.34 | $10.23 | 2131 |
| 2025-12-18 | 10.35 | $10.23 | 800 |
| 2025-12-17 | 10.36 | $10.47 | 160 |
| 2025-12-16 | 10.30 | $10.47 | 160 |
| 2025-12-15 | 10.22 | $10.47 | 34300 |
| 2025-12-12 | 10.13 | $10.75 | 42116 |
| 2025-12-11 | 9.92 | $9.98 | 20000 |
| 2025-12-10 | 9.92 | $9.92 | 430 |
| 2025-12-09 | 9.94 | $9.92 | 430 |
| 2025-12-08 | 9.96 | $9.92 | 1500 |
| 2025-12-05 | 9.99 | $10.05 | 1.0M |
| 2025-12-04 | 9.98 | $9.65 | 1200 |
| 2025-12-03 | 10.10 | $10.15 | 300 |
| 2025-12-02 | 10.09 | $9.90 | 630400 |
| 2025-12-01 | 10.16 | $10.46 | 900 |
| 2025-11-28 | 10.06 | $10.45 | — |
| 2025-11-26 | 9.96 | $10.45 | 12518 |
| 2025-11-25 | 9.82 | $10.42 | 736 |
| 2025-11-24 | 9.68 | $9.61 | 100 |
| 2025-11-21 | 9.76 | $9.61 | 108313 |
| 2025-11-20 | 9.86 | $9.67 | 244 |
| 2025-11-19 | 9.97 | $9.74 | 500 |
| 2025-11-18 | 10.09 | $10.00 | 617144 |
| 2025-11-17 | 10.15 | $9.78 | 500 |
| 2025-11-14 | 10.29 | $10.50 | 2000 |
| 2025-11-13 | 10.24 | $10.50 | 2000 |
| 2025-11-12 | 10.18 | $10.50 | 2111 |
| 2025-11-11 | 10.12 | $9.87 | 438 |
| 2025-11-10 | 10.23 | $9.87 | 375413 |
| 2025-11-07 | 10.38 | $9.64 | 800 |
| 2025-11-06 | 10.63 | $10.26 | 600400 |
| 2025-11-05 | 10.75 | $10.93 | 350 |
| 2025-11-04 | 10.67 | $10.93 | 79049 |
| 2025-11-03 | 10.57 | $10.26 | 960600 |
| 2025-10-31 | 10.67 | $10.30 | 426 |
| 2025-10-30 | 10.78 | $11.35 | 3400 |
| 2025-10-29 | 10.57 | $11.35 | 424200 |
| 2025-10-28 | 10.32 | $10.20 | 1.2M |
| 2025-10-27 | 10.38 | $10.26 | 425500 |
| 2025-10-24 | 10.44 | $10.20 | 300600 |
| 2025-10-23 | 10.52 | $10.62 | — |
| 2025-10-22 | 10.50 | $10.62 | 168545 |
| 2025-10-21 | 10.47 | $10.76 | 721 |
| 2025-10-20 | 10.39 | $10.50 | 300 |
| 2025-10-17 | 10.38 | $10.73 | 200 |
| 2025-10-16 | 10.29 | $10.38 | 105 |
| 2025-10-15 | 10.30 | $10.38 | 300809 |
| 2025-10-14 | 10.31 | $10.76 | 1105 |
| 2025-10-13 | 10.21 | $10.16 | — |
| 2025-10-10 | 10.27 | $10.16 | — |
| 2025-10-09 | 10.36 | $10.16 | 1500 |
| 2025-10-08 | 10.47 | $10.28 | 300 |
| 2025-10-07 | 10.56 | $10.60 | 8 |
| 2025-10-06 | 10.58 | $10.60 | — |
| 2025-10-03 | 10.60 | $10.60 | — |
| 2025-10-02 | 10.63 | $10.60 | 900 |
| 2025-10-01 | 10.67 | $10.61 | 611004 |
| 2025-09-30 | 10.71 | $10.25 | 396500 |
| 2025-09-29 | 10.88 | $10.77 | 173640 |
| 2025-09-26 | 10.92 | $11.10 | 2000 |
| 2025-09-25 | 10.87 | $11.36 | 402 |
| 2025-09-24 | 10.72 | $10.43 | — |
| 2025-09-23 | 10.83 | $10.43 | 144728 |
| 2025-09-22 | 10.96 | $11.00 | 444 |
| 2025-09-19 | 10.95 | $11.00 | — |
| 2025-09-18 | 10.93 | $11.00 | — |
| 2025-09-17 | 10.91 | $11.00 | — |
| 2025-09-16 | 10.88 | $11.00 | 1900 |
| 2025-09-15 | 10.84 | $11.20 | 625 |
| 2025-09-12 | 10.74 | $10.21 | 3320 |
| 2025-09-11 | 10.92 | $10.90 | — |
| 2025-09-10 | 10.92 | $10.90 | — |
| 2025-09-09 | 10.93 | $10.90 | 200 |
| 2025-09-08 | 10.93 | $10.91 | 5232 |
| 2025-09-05 | 10.94 | $11.25 | — |
| 2025-09-04 | 10.83 | $11.25 | 601 |
| 2025-09-03 | 10.70 | $10.09 | — |
| 2025-09-02 | 10.91 | $10.09 | 106 |
| 2025-08-29 | 11.16 | $10.90 | — |
| 2025-08-28 | 11.21 | $10.90 | — |
| 2025-08-27 | 11.26 | $10.90 | 1301 |
| 2025-08-26 | 11.32 | $11.50 | — |
| 2025-08-25 | 11.20 | $11.50 | 1600 |
| 2025-08-22 | 11.05 | $11.42 | 4614 |
| 2025-08-21 | 10.89 | $10.82 | — |
| 2025-08-20 | 10.89 | $10.82 | 900 |
| 2025-08-19 | 10.87 | $10.41 | 344 |
| 2025-08-18 | 10.98 | $11.04 | 600 |
| 2025-08-15 | 10.91 | $11.41 | 400 |
| 2025-08-14 | 10.71 | $10.59 | 737 |
| 2025-08-13 | 10.71 | $10.90 | — |
| 2025-08-12 | 10.62 | $10.90 | 1000 |
| 2025-08-11 | 10.50 | $10.25 | 300 |
| 2025-08-08 | 10.56 | $10.50 | — |
| 2025-08-07 | 10.56 | $10.50 | 2313 |
| 2025-08-06 | 10.55 | $10.78 | 1900 |
| 2025-08-05 | 10.45 | $10.25 | 123 |
| 2025-08-04 | 10.49 | $10.25 | — |
| 2025-08-01 | 10.54 | $10.25 | 2612 |
| 2025-07-31 | 10.59 | $10.09 | 30138 |
| 2025-07-30 | 10.71 | $10.10 | 248 |
| 2025-07-29 | 10.84 | $10.90 | 225330 |
| 2025-07-28 | 10.74 | $11.00 | 659028 |
| 2025-07-25 | 10.58 | $10.43 | 150200 |
| 2025-07-24 | 10.56 | $11.30 | 436511 |
| 2025-07-23 | 10.27 | $11.26 | 233720 |
| 2025-07-22 | 9.91 | $9.50 | 1216 |
| 2025-07-21 | 10.04 | $10.12 | 611 |
| 2025-07-18 | 9.99 | $10.25 | 4016 |
| 2025-07-17 | 9.89 | $9.75 | 120300 |
| 2025-07-16 | 9.93 | $9.88 | 500 |
| 2025-07-15 | 9.93 | $10.25 | 2000 |
| 2025-07-14 | 9.82 | $10.16 | 1800 |
| 2025-07-11 | 9.71 | $9.68 | 200 |
| 2025-07-10 | 9.73 | $9.68 | 64901 |
| 2025-07-09 | 9.76 | $9.37 | 204 |
| 2025-07-08 | 9.88 | $9.93 | 500 |
| 2025-07-07 | 9.86 | $9.75 | 1331 |
| 2025-07-03 | 9.89 | $9.96 | 2003 |
| 2025-07-02 | 9.86 | $9.77 | 2307 |
| 2025-07-01 | 9.88 | $9.73 | 300 |
| 2025-06-30 | 9.92 | $10.13 | 31000 |
| 2025-06-27 | 9.83 | $10.07 | — |
| 2025-06-26 | 9.75 | $10.07 | 1200 |
| 2025-06-25 | 9.65 | $9.56 | — |
| 2025-06-24 | 9.70 | $9.56 | 1100 |
| 2025-06-23 | 9.75 | $9.79 | 332 |
| 2025-06-20 | 9.73 | $9.65 | 310 |
| 2025-06-18 | 9.76 | $10.10 | 3000 |
| 2025-06-17 | 9.66 | $9.85 | 1131 |
| 2025-06-16 | 9.61 | $9.86 | 1747 |
| 2025-06-13 | 9.55 | $9.65 | — |
| 2025-06-12 | 9.54 | $9.65 | 400 |
| 2025-06-11 | 9.54 | $9.43 | 256517 |
| 2025-06-10 | 9.60 | $9.43 | — |
| 2025-06-09 | 9.68 | $9.43 | — |
| 2025-06-06 | 9.78 | $9.43 | 301 |
| 2025-06-05 | 9.90 | $9.80 | — |
| 2025-06-04 | 9.92 | $9.80 | — |
| 2025-06-03 | 9.95 | $9.80 | 203 |
| 2025-06-02 | 9.99 | $10.03 | — |
| 2025-05-30 | 9.96 | $10.03 | — |
| 2025-05-29 | 9.92 | $10.03 | 1.0M |
| 2025-05-28 | 9.88 | $9.89 | 1241 |
| 2025-05-27 | 9.87 | $9.90 | — |
| 2025-05-23 | 9.85 | $9.90 | — |
| 2025-05-22 | 9.82 | $9.90 | — |
| 2025-05-21 | 9.79 | $9.90 | 600 |
| 2025-05-20 | 9.75 | $9.65 | 2000 |
| 2025-05-19 | 9.78 | $9.50 | 8823 |
| 2025-05-16 | 9.86 | $9.73 | — |
| 2025-05-15 | 9.89 | $9.73 | 1025 |
| 2025-05-14 | 9.92 | $9.99 | 1416 |
| 2025-05-13 | 9.88 | $9.86 | 232600 |
| 2025-05-12 | 9.86 | $9.43 | — |
| 2025-05-09 | 9.97 | $9.43 | — |
| 2025-05-08 | 10.11 | $9.43 | 112 |
| 2025-05-07 | 10.27 | $10.20 | 11100 |
| 2025-05-06 | 10.22 | $9.75 | 300 |
| 2025-05-05 | 10.30 | $10.13 | 233 |
| 2025-05-02 | 10.26 | $10.50 | 110 |
| 2025-05-01 | 10.10 | $10.01 | 700 |
| 2025-04-30 | 10.05 | $10.18 | — |
| 2025-04-29 | 9.93 | $10.18 | — |
| 2025-04-28 | 9.77 | $10.18 | 20026 |
| 2025-04-25 | 9.58 | $9.76 | 3700 |
| 2025-04-24 | 9.48 | $9.44 | 904 |
| 2025-04-23 | 9.46 | $10.00 | 1100 |
| 2025-04-22 | 9.25 | $9.75 | — |
| 2025-04-21 | 9.07 | $9.75 | 830 |
| 2025-04-17 | 8.86 | $9.34 | — |
| 2025-04-16 | 8.73 | $9.34 | 238 |
| 2025-04-15 | 8.58 | $9.04 | 216 |
| 2025-04-14 | 8.49 | $8.93 | 11319 |
| 2025-04-11 | 8.42 | $8.57 | — |
| 2025-04-10 | 8.46 | $8.57 | — |
| 2025-04-09 | 8.51 | $8.57 | 17700 |
| 2025-04-08 | 8.58 | $8.57 | 4100 |
| 2025-04-07 | 8.68 | $8.46 | 507 |
| 2025-04-04 | 8.83 | $8.29 | 846 |
| 2025-04-03 | 9.07 | $8.96 | 1223 |
| 2025-04-02 | 9.16 | $8.96 | — |
| 2025-04-01 | 9.27 | $8.96 | 198600 |
| 2025-03-31 | 9.40 | $8.92 | 138645 |
| 2025-03-28 | 9.58 | $9.07 | 8503 |
| 2025-03-27 | 9.75 | $9.52 | 1536 |
| 2025-03-26 | 9.82 | $9.36 | — |
| 2025-03-25 | 9.95 | $9.36 | 240422 |
| 2025-03-24 | 10.10 | $9.87 | 476932 |
| 2025-03-21 | 10.12 | $10.33 | 721800 |
| 2025-03-20 | 10.00 | $10.12 | 1.1M |
| 2025-03-19 | 9.91 | $10.10 | 1.6M |
| 2025-03-18 | 9.81 | $9.83 | 1.9M |
| 2025-03-17 | 9.77 | $9.83 | 200 |
| 2025-03-14 | 9.71 | $9.69 | 1.0M |
| 2025-03-13 | 9.69 | $9.70 | 207 |
| 2025-03-12 | 9.66 | $9.67 | 100214 |
| 2025-03-11 | 9.63 | $9.69 | 207300 |
| 2025-03-10 | 9.58 | $9.70 | 300 |
| 2025-03-07 | 9.52 | $9.70 | — |
| 2025-03-06 | 9.44 | $9.70 | 900 |
| 2025-03-05 | 9.34 | $9.80 | 2000 |
| 2025-03-04 | 9.19 | $9.05 | 372618 |
| 2025-03-03 | 9.25 | $9.26 | 644 |
| 2025-02-28 | 9.25 | $9.28 | 6200 |
| 2025-02-27 | 9.25 | $9.40 | 420200 |
| 2025-02-26 | 9.21 | $9.32 | 700 |
| 2025-02-25 | 9.19 | $9.20 | 1939 |
| 2025-02-24 | 9.20 | $9.25 | 200 |
| 2025-02-21 | 9.21 | $9.34 | 300 |
| 2025-02-20 | 9.18 | $9.10 | 942312 |
| 2025-02-19 | 9.22 | $9.10 | 1.6M |
| 2025-02-18 | 9.28 | $9.73 | 2916 |
| 2025-02-14 | 9.15 | $9.20 | — |
| 2025-02-13 | 9.16 | $9.20 | 3100 |
| 2025-02-12 | 9.17 | $9.15 | 9111 |
| 2025-02-11 | 9.20 | $9.04 | 135 |
| 2025-02-10 | 9.28 | $9.01 | 3500 |
| 2025-02-07 | 9.39 | $9.48 | 1219 |
| 2025-02-06 | 9.36 | $9.48 | 645 |
| 2025-02-05 | 9.34 | $9.34 | 1200 |
| 2025-02-04 | 9.35 | $9.09 | 3300 |
| 2025-02-03 | 9.45 | $9.05 | 3346 |
| 2025-01-31 | 9.58 | $9.55 | 645 |
| 2025-01-30 | 9.58 | $9.40 | 178300 |
| 2025-01-29 | 9.63 | $9.60 | 1048 |
| 2025-01-28 | 9.62 | $9.50 | — |
| 2025-01-27 | 9.64 | $9.50 | 2315 |
| 2025-01-24 | 9.66 | $9.47 | 442 |
| 2025-01-23 | 9.70 | $9.54 | 3100 |
| 2025-01-22 | 9.71 | $9.55 | 1631 |
| 2025-01-21 | 9.73 | $9.59 | 2041 |
| 2025-01-17 | 9.73 | $9.28 | 2200 |
| 2025-01-16 | 9.83 | $9.31 | 3200 |
| 2025-01-15 | 9.94 | $9.60 | 24726 |
| 2025-01-14 | 9.97 | $9.44 | 110 |
| 2025-01-13 | 10.05 | $9.49 | 509 |
| 2025-01-10 | 10.13 | $9.60 | 11715 |
| 2025-01-08 | 10.19 | $10.30 | 2007 |
| 2025-01-07 | 10.03 | $10.50 | 2500 |
| 2025-01-06 | 9.76 | $10.02 | 2600 |
| 2025-01-03 | 9.58 | $9.47 | 4931 |
| 2025-01-02 | 9.53 | $9.56 | 5627 |
| 2024-12-31 | 9.44 | $9.69 | 642 |
| 2024-12-30 | 9.28 | $9.87 | 205900 |
| 2024-12-27 | 9.02 | $9.64 | 127311 |
| 2024-12-26 | 8.78 | $9.45 | 137112 |
| 2024-12-24 | 8.54 | $9.14 | 157512 |
| 2024-12-23 | 8.36 | $8.95 | 1.1M |
| 2024-12-20 | 8.20 | $8.20 | 2242 |
| 2024-12-19 | 8.24 | $7.81 | 241942 |
| 2024-12-18 | 8.42 | $8.16 | 6400 |
| 2024-12-17 | 8.53 | $8.44 | 3926 |
| 2024-12-16 | 8.58 | $8.45 | 1500 |
| 2024-12-13 | 8.64 | $8.56 | 3300 |
| 2024-12-12 | 8.68 | $8.65 | 106800 |
| 2024-12-11 | 8.70 | $8.82 | 3200 |
| 2024-12-10 | 8.68 | $8.70 | 83211 |
| 2024-12-09 | 8.69 | $9.20 | 5100 |
| 2024-12-06 | 8.55 | $8.77 | 9717 |
| 2024-12-05 | 8.52 | $8.51 | 3400 |
| 2024-12-04 | 8.56 | $8.86 | 605800 |
| 2024-12-03 | 8.52 | $8.95 | 2324 |
| 2024-12-02 | 8.44 | $8.68 | 1035 |
| 2024-11-29 | 8.43 | $8.59 | 8211 |
| 2024-11-27 | 8.46 | $8.60 | 1600 |
| 2024-11-26 | 8.50 | $8.66 | 211900 |
| 2024-11-25 | 8.53 | $8.80 | 24900 |
| 2024-11-22 | 8.54 | $9.00 | 203 |
| 2024-11-21 | 8.49 | $8.75 | — |
| 2024-11-20 | 8.51 | $8.75 | 21810 |
| 2024-11-19 | 8.56 | $8.91 | 27646 |
| 2024-11-18 | 8.57 | $8.82 | 123 |
| 2024-11-15 | 8.62 | $8.60 | — |
| 2024-11-14 | 8.76 | $8.60 | 1100 |
| 2024-11-13 | 8.94 | $8.65 | 118329 |
| 2024-11-12 | 9.16 | $9.20 | 826 |
| 2024-11-11 | 9.25 | $8.86 | 3600 |
| 2024-11-08 | 9.48 | $9.03 | 1003 |
| 2024-11-07 | 9.71 | $9.31 | 200 |
| 2024-11-06 | 9.92 | $9.40 | 2.3M |
| 2024-11-05 | 10.14 | $10.25 | — |
| 2024-11-04 | 10.14 | $10.25 | — |
| 2024-11-01 | 10.14 | $10.25 | 100 |
| 2024-10-31 | 10.16 | $9.67 | — |
| 2024-10-30 | 10.35 | $9.67 | 1101 |
| 2024-10-29 | 10.60 | $11.12 | — |
| 2024-10-28 | 10.44 | $11.12 | 200 |
| 2024-10-25 | 10.24 | $10.27 | — |
| 2024-10-24 | 10.28 | $10.27 | — |
| 2024-10-23 | 10.33 | $10.27 | — |
| 2024-10-22 | 10.38 | $10.27 | 300 |
| 2024-10-21 | 10.46 | $10.12 | 400 |
| 2024-10-18 | 10.59 | $10.31 | — |
| 2024-10-17 | 10.70 | $10.31 | 100 |
| 2024-10-16 | 10.83 | $10.28 | 808 |
| 2024-10-15 | 11.00 | $11.02 | 268800 |
| 2024-10-14 | 10.98 | $10.92 | — |
| 2024-10-11 | 10.97 | $10.92 | — |
| 2024-10-10 | 10.96 | $10.92 | — |
| 2024-10-09 | 10.95 | $10.92 | 1300 |
| 2024-10-08 | 10.93 | $10.70 | — |
| 2024-10-07 | 10.98 | $10.70 | 13000 |
| 2024-10-04 | 11.03 | $10.70 | 1100 |
| 2024-10-03 | 11.09 | $11.09 | 36050 |
| 2024-10-02 | 11.04 | $11.09 | 59100 |
| 2024-10-01 | 10.97 | $11.09 | 100 |
| 2024-09-30 | 10.89 | $11.09 | 150 |
| 2024-09-27 | 10.79 | $11.09 | 175 |
| 2024-09-26 | 10.65 | $11.09 | 20700 |
| 2024-09-25 | 10.49 | $10.87 | 200 |
| 2024-09-24 | 10.37 | $10.37 | 187 |
| 2024-09-23 | 10.37 | $10.37 | 200 |
| 2024-09-20 | 10.38 | $10.37 | 901 |
| 2024-09-19 | 10.38 | $10.67 | 240700 |
| 2024-09-18 | 10.30 | $9.84 | 200 |
| 2024-09-17 | 10.46 | $10.58 | 240000 |
| 2024-09-16 | 10.42 | $10.58 | 200 |
| 2024-09-13 | 10.37 | $9.81 | 121900 |
| 2024-09-12 | 10.55 | $10.25 | 10824 |
| 2024-09-11 | 10.63 | $10.33 | 62000 |
| 2024-09-10 | 10.70 | $10.45 | 600620 |
| 2024-09-09 | 10.75 | $10.51 | 113 |
| 2024-09-06 | 10.79 | $10.55 | — |
| 2024-09-05 | 10.83 | $10.55 | — |
| 2024-09-04 | 10.86 | $10.55 | 2100 |
| 2024-09-03 | 10.90 | $10.98 | 920 |
| 2024-08-30 | 10.81 | $10.95 | 120050 |
| 2024-08-29 | 10.70 | $10.95 | 530 |
| 2024-08-28 | 10.57 | $10.90 | 60075 |
| 2024-08-27 | 10.42 | $10.90 | 246 |
| 2024-08-26 | 10.24 | $10.83 | 90300 |
| 2024-08-23 | 10.04 | $10.03 | 30087 |
| 2024-08-22 | 10.05 | $10.03 | 15093 |
| 2024-08-21 | 10.07 | $10.03 | 101 |
| 2024-08-20 | 10.09 | $10.21 | 7596 |
| 2024-08-19 | 10.06 | $10.21 | 100 |
| 2024-08-16 | 10.02 | $10.21 | 75050 |
| 2024-08-15 | 9.98 | $10.21 | 250200 |
| 2024-08-14 | 9.93 | $10.66 | 333 |
| 2024-08-13 | 9.73 | $9.90 | 109906 |
| 2024-08-12 | 9.73 | $9.42 | 300 |
| 2024-08-09 | 9.88 | $9.94 | 112525 |
| 2024-08-08 | 9.91 | $9.94 | 1222 |
| 2024-08-07 | 9.95 | $10.00 | 15800 |
| 2024-08-06 | 9.98 | $9.60 | 150000 |
| 2024-08-05 | 10.15 | $9.60 | 7800 |
| 2024-08-02 | 10.36 | $10.00 | 375400 |
| 2024-08-01 | 10.49 | $10.50 | 150000 |
| 2024-07-31 | 10.49 | $10.50 | 629 |
| 2024-07-30 | 10.49 | $10.58 | 150000 |
| 2024-07-29 | 10.47 | $10.58 | 1806 |
| 2024-07-26 | 10.45 | $9.52 | 150125 |
| 2024-07-25 | 10.75 | $10.75 | 150000 |
| 2024-07-24 | 10.73 | $10.75 | 150000 |
| 2024-07-23 | 10.71 | $10.75 | 145 |
| 2024-07-22 | 10.68 | $10.70 | 408600 |
| 2024-07-19 | 10.66 | $10.70 | 450500 |
| 2024-07-18 | 10.64 | $10.30 | 1110 |
| 2024-07-17 | 10.74 | $10.79 | 3410 |
| 2024-07-16 | 10.70 | $10.88 | 1300 |
| 2024-07-15 | 10.63 | $10.66 | 234350 |
| 2024-07-12 | 10.61 | $10.66 | 147225 |
| 2024-07-11 | 10.59 | $10.66 | 700 |
| 2024-07-10 | 10.57 | $10.62 | 200 |
| 2024-07-09 | 10.55 | $10.50 | 103662 |
| 2024-07-08 | 10.56 | $10.50 | 5900 |
| 2024-07-05 | 10.59 | $10.79 | 203 |
| 2024-07-03 | 10.52 | $10.73 | 81881 |
| 2024-07-02 | 10.47 | $10.73 | 700 |
| 2024-07-01 | 10.40 | $10.98 | 570101 |
| 2024-06-28 | 10.24 | $10.12 | 249 |
| 2024-06-27 | 10.32 | $10.99 | 301040 |
| 2024-06-26 | 10.15 | $10.00 | 2800 |
| 2024-06-25 | 10.26 | $10.67 | 70990 |
| 2024-06-24 | 10.19 | $10.67 | 400 |
| 2024-06-21 | 10.11 | $10.00 | 60100 |
| 2024-06-20 | 10.23 | $10.00 | 6217 |
| 2024-06-18 | 10.38 | $10.20 | 236 |
| 2024-06-17 | 10.50 | $10.40 | 30610 |
| 2024-06-14 | 10.60 | $10.75 | 30100 |
| 2024-06-13 | 10.61 | $10.75 | 130 |
| 2024-06-12 | 10.62 | $10.52 | 100 |
| 2024-06-11 | 10.72 | $10.52 | 75050 |
| 2024-06-10 | 10.84 | $10.52 | 1100 |
| 2024-06-07 | 10.99 | $10.50 | 1500 |
| 2024-06-06 | 11.19 | $10.98 | 600 |
| 2024-06-05 | 11.27 | $11.40 | 150000 |
| 2024-06-04 | 11.25 | $11.40 | 124 |
| 2024-06-03 | 11.22 | $11.23 | 1227 |
| 2024-05-31 | 11.24 | $11.76 | 200 |
| 2024-05-30 | 11.10 | $11.45 | 15018 |
| 2024-05-29 | 11.04 | $10.70 | 2525 |
| 2024-05-28 | 11.19 | $11.25 | 100 |
| 2024-05-24 | 11.21 | $11.25 | 400 |
| 2024-05-23 | 11.24 | $11.00 | 400 |
| 2024-05-22 | 11.36 | $11.19 | 416 |
| 2024-05-21 | 11.44 | $11.28 | 1404 |
| 2024-05-20 | 11.52 | $11.45 | 110 |
| 2024-05-17 | 11.56 | $11.39 | 1840 |
| 2024-05-16 | 11.63 | $11.72 | 500 |
| 2024-05-15 | 11.61 | $11.72 | 211800 |
| 2024-05-14 | 11.59 | $11.72 | 180900 |
| 2024-05-13 | 11.57 | $11.72 | 150000 |
| 2024-05-10 | 11.54 | $11.72 | 87000 |
| 2024-05-09 | 11.51 | $11.72 | 24000 |
| 2024-05-08 | 11.47 | $11.72 | 145300 |
| 2024-05-07 | 11.43 | $11.66 | 54500 |
| 2024-05-06 | 11.40 | $11.66 | 96539 |
| 2024-05-03 | 11.37 | $11.56 | 27300 |
| 2024-05-02 | 11.37 | $11.56 | 60600 |
| 2024-05-01 | 11.37 | $11.74 | 13700 |
| 2024-04-30 | 11.32 | $11.74 | 510 |
| 2024-04-29 | 11.27 | $11.19 | 200 |
| 2024-04-26 | 11.38 | $11.19 | 6900 |
| 2024-04-25 | 11.52 | $11.19 | 428 |
| 2024-04-24 | 11.69 | $11.76 | 100 |
| 2024-04-23 | 11.72 | $11.75 | 500 |
| 2024-04-22 | 11.77 | $11.49 | 123 |
| 2024-04-19 | 11.92 | $11.69 | 3500 |
| 2024-04-18 | 12.03 | $11.69 | 638300 |
| 2024-04-17 | 12.17 | $11.60 | 184100 |
| 2024-04-16 | 12.37 | $12.14 | 200 |
| 2024-04-15 | 12.44 | $12.36 | 100 |
| 2024-04-12 | 12.46 | $12.36 | — |
| 2024-04-11 | 12.48 | $12.36 | — |
| 2024-04-10 | 12.50 | $12.36 | 310 |
| 2024-04-09 | 12.52 | $12.44 | — |
| 2024-04-08 | 12.52 | $12.44 | — |
| 2024-04-05 | 12.51 | $12.44 | — |
| 2024-04-04 | 12.51 | $12.44 | 200 |
| 2024-04-03 | 12.49 | $13.00 | 102 |
| 2024-04-02 | 12.29 | $12.17 | 350 |
| 2024-04-01 | 12.31 | $11.38 | 121 |
| 2024-03-27 | 12.58 | $12.60 | 163 |
| 2024-03-26 | 12.52 | $12.86 | 138 |
| 2024-03-22 | 12.36 | $12.70 | 1625 |
| 2024-03-21 | 12.21 | $12.41 | 1136 |
| 2024-03-20 | 12.11 | $12.47 | 302827 |
| 2024-03-18 | 11.97 | $12.02 | 114 |
| 2024-03-15 | 11.95 | $11.71 | 468 |
| 2024-03-14 | 12.01 | $11.74 | 355 |
| 2024-03-13 | 12.07 | $12.00 | 346 |
| 2024-03-12 | 12.06 | $11.69 | 74650 |
| 2024-03-11 | 12.15 | $11.89 | 114 |
| 2024-03-07 | 12.18 | $11.94 | 447 |
| 2024-03-06 | 12.21 | $12.30 | 642 |
| 2024-03-05 | 12.12 | $12.00 | 245 |
| 2024-03-04 | 12.09 | $12.20 | 2525 |
| 2024-02-29 | 12.00 | $11.86 | 901 |
| 2024-02-27 | 11.99 | $11.90 | 123 |
| 2024-02-26 | 11.96 | $12.15 | 576 |
| 2024-02-23 | 11.84 | $11.78 | — |
| 2024-02-22 | 11.80 | $11.78 | 531 |
| 2024-02-21 | 11.75 | $12.00 | 2721 |
| 2024-02-20 | 11.62 | $11.50 | — |
| 2024-02-16 | 11.61 | $11.50 | — |
| 2024-02-15 | 11.60 | $11.50 | 161999 |
| 2024-02-14 | 11.57 | $11.30 | 245 |
| 2024-02-13 | 11.61 | $11.50 | — |
| 2024-02-12 | 11.58 | $11.50 | — |
| 2024-02-09 | 11.54 | $11.50 | 3910 |
| 2024-02-08 | 11.48 | $11.30 | — |
| 2024-02-07 | 11.47 | $11.30 | 508 |
| 2024-02-06 | 11.46 | $11.79 | 534 |
| 2024-02-05 | 11.28 | $11.78 | 2001 |
| 2024-02-02 | 11.06 | $10.95 | 105637 |
| 2024-02-01 | 11.05 | $10.96 | 3600 |
| 2024-01-31 | 11.03 | $10.96 | 7629 |
| 2024-01-30 | 11.01 | $10.96 | 504 |
| 2024-01-29 | 10.98 | $10.88 | 1100 |
| 2024-01-26 | 10.96 | $10.88 | — |
| 2024-01-25 | 10.94 | $10.88 | — |
| 2024-01-24 | 10.90 | $10.88 | — |
| 2024-01-23 | 10.86 | $10.88 | 244 |
| 2024-01-22 | 10.80 | $10.70 | — |
| 2024-01-19 | 10.78 | $10.70 | — |
| 2024-01-18 | 10.76 | $10.70 | — |
| 2024-01-17 | 10.73 | $10.70 | — |
| 2024-01-16 | 10.69 | $10.70 | 120 |
| 2024-01-12 | 10.63 | $10.69 | — |
| 2024-01-11 | 10.57 | $10.69 | — |
| 2024-01-10 | 10.48 | $10.69 | 546 |
| 2024-01-09 | 10.38 | $10.45 | 3515 |
| 2024-01-08 | 10.33 | $10.60 | 138000 |
| 2024-01-05 | 10.21 | $10.60 | 485 |
| 2024-01-04 | 10.08 | $10.45 | 300532 |
| 2024-01-03 | 9.96 | $10.22 | 600 |
| 2024-01-02 | 9.89 | $10.00 | 184 |
| 2023-12-29 | 9.87 | $10.01 | — |
| 2023-12-28 | 9.86 | $10.01 | 609 |
| 2023-12-27 | 9.84 | $9.64 | 502 |
| 2023-12-26 | 9.93 | $10.25 | 451 |
| 2023-12-22 | 9.86 | $9.90 | — |
| 2023-12-21 | 9.88 | $9.90 | — |
| 2023-12-20 | 9.91 | $9.90 | — |
| 2023-12-19 | 9.96 | $9.90 | 434 |
| 2023-12-18 | 10.01 | $10.00 | — |
| 2023-12-15 | 10.05 | $10.00 | — |
| 2023-12-14 | 10.09 | $10.00 | 996257 |
| 2023-12-13 | 10.15 | $9.69 | 135 |
| 2023-12-12 | 10.33 | $10.19 | 118 |
| 2023-12-11 | 10.38 | $10.40 | 468609 |
| 2023-12-08 | 10.38 | $10.36 | 184800 |
| 2023-12-07 | 10.40 | $10.36 | — |
| 2023-12-06 | 10.42 | $10.36 | 300 |
| 2023-12-05 | 10.44 | $10.40 | 242 |
| 2023-12-04 | 10.46 | $10.42 | 1311 |
| 2023-12-01 | 10.47 | $10.50 | 525000 |
| 2023-11-30 | 10.47 | $10.50 | — |
| 2023-11-29 | 10.46 | $10.50 | — |
| 2023-11-28 | 10.45 | $10.50 | — |
| 2023-11-27 | 10.44 | $10.50 | 4289 |
| 2023-11-24 | 10.44 | $10.46 | 500 |
| 2023-11-22 | 10.44 | $10.51 | 31800 |
| 2023-11-21 | 10.43 | $10.51 | 675 |
| 2023-11-20 | 10.42 | $10.52 | 258 |
| 2023-11-17 | 10.40 | $10.50 | — |
| 2023-11-16 | 10.39 | $10.50 | — |
| 2023-11-15 | 10.38 | $10.50 | — |
| 2023-11-14 | 10.36 | $10.50 | — |
| 2023-11-13 | 10.35 | $10.50 | 1708 |
| 2023-11-10 | 10.34 | $10.42 | — |
| 2023-11-09 | 10.36 | $10.42 | 1000 |
| 2023-11-08 | 10.38 | $10.88 | — |
| 2023-11-07 | 10.26 | $10.88 | — |
| 2023-11-06 | 10.12 | $10.88 | 2521 |
| 2023-11-03 | 9.96 | $10.00 | — |
| 2023-11-02 | 10.04 | $10.00 | 570000 |
| 2023-11-01 | 10.15 | $10.00 | — |
| 2023-10-31 | 10.29 | $10.00 | 280000 |
| 2023-10-30 | 10.47 | $10.00 | 122 |
| 2023-10-27 | 10.69 | $10.70 | — |
| 2023-10-26 | 10.74 | $10.70 | — |
| 2023-10-25 | 10.81 | $10.70 | — |
| 2023-10-24 | 10.89 | $10.70 | 1980 |
| 2023-10-23 | 10.99 | $10.91 | — |
| 2023-10-20 | 11.05 | $10.91 | — |
| 2023-10-19 | 11.13 | $10.91 | 1060 |
| 2023-10-18 | 11.22 | $11.13 | 360 |
| 2023-10-17 | 11.27 | $11.33 | — |
| 2023-10-16 | 11.26 | $11.33 | 15100 |
| 2023-10-13 | 11.25 | $11.33 | — |
| 2023-10-12 | 11.23 | $11.33 | — |
| 2023-10-11 | 11.21 | $11.33 | 806 |
| 2023-10-10 | 11.19 | $11.08 | — |
| 2023-10-09 | 11.25 | $11.08 | 161 |
| 2023-10-06 | 11.31 | $10.55 | 366080 |
| 2023-10-05 | 11.56 | $11.37 | — |
| 2023-10-04 | 11.59 | $11.37 | 180000 |
| 2023-10-03 | 11.64 | $11.37 | — |
| 2023-10-02 | 11.69 | $11.37 | — |
| 2023-09-29 | 11.74 | $11.37 | 203 |
| 2023-09-28 | 11.81 | $11.90 | 1094 |
| 2023-09-27 | 11.71 | $11.50 | 4842 |
| 2023-09-26 | 11.72 | $11.44 | — |
| 2023-09-25 | 11.74 | $11.44 | — |
| 2023-09-22 | 11.75 | $11.44 | 300 |
| 2023-09-21 | 11.77 | $11.44 | 732 |
| 2023-09-20 | 11.78 | $11.84 | 105000 |
| 2023-09-19 | 11.66 | $11.84 | 104286 |
| 2023-09-18 | 11.51 | $11.73 | — |
| 2023-09-15 | 11.35 | $11.73 | — |
| 2023-09-14 | 11.16 | $11.73 | 3072 |
| 2023-09-13 | 10.91 | $10.91 | — |
| 2023-09-12 | 10.87 | $10.91 | — |
| 2023-09-11 | 10.82 | $10.91 | 120000 |
| 2023-09-08 | 10.75 | $10.91 | 123000 |
| 2023-09-07 | 10.66 | $11.00 | — |
| 2023-09-06 | 10.53 | $11.00 | 161733 |
| 2023-09-05 | 10.36 | $11.10 | 624 |
| 2023-09-01 | 10.13 | $10.15 | — |
| 2023-08-31 | 10.14 | $10.15 | — |
| 2023-08-30 | 10.16 | $10.15 | 150000 |
| 2023-08-29 | 10.19 | $10.15 | 375 |
| 2023-08-28 | 10.22 | $10.24 | — |
| 2023-08-25 | 10.24 | $10.24 | — |
| 2023-08-24 | 10.25 | $10.24 | — |
| 2023-08-23 | 10.28 | $10.24 | 3684 |
| 2023-08-22 | 10.30 | $9.93 | 1632 |
| 2023-08-21 | 10.44 | $10.40 | 300 |
| 2023-08-18 | 10.45 | $10.40 | — |
| 2023-08-17 | 10.46 | $10.40 | 330 |
| 2023-08-16 | 10.47 | $10.31 | — |
| 2023-08-15 | 10.52 | $10.31 | 7500 |
| 2023-08-14 | 10.57 | $10.30 | 324360 |
| 2023-08-11 | 10.64 | $10.59 | 2745 |
| 2023-08-10 | 10.63 | $10.63 | — |
| 2023-08-09 | 10.60 | $10.63 | 48720 |
| 2023-08-08 | 10.56 | $10.28 | — |
| 2023-08-07 | 10.62 | $10.63 | — |
| 2023-08-04 | 10.58 | $10.63 | — |
| 2023-08-03 | 10.53 | $10.63 | 300 |
| 2023-08-02 | 10.47 | $10.63 | — |
| 2023-08-01 | 10.39 | $10.63 | — |
| 2023-07-31 | 10.29 | $10.63 | 154800 |
| 2023-07-28 | 10.16 | $10.28 | — |
| 2023-07-27 | 10.12 | $10.28 | — |
| 2023-07-26 | 10.07 | $10.28 | 402 |
| 2023-07-25 | 10.01 | $10.51 | 990 |
| 2023-07-24 | 9.86 | $9.93 | — |
| 2023-07-21 | 9.87 | $9.93 | — |
| 2023-07-20 | 9.88 | $9.93 | — |
| 2023-07-19 | 9.89 | $9.93 | 300 |
| 2023-07-18 | 9.90 | $9.93 | — |
| 2023-07-17 | 9.92 | $9.93 | — |
| 2023-07-14 | 9.94 | $9.93 | — |
| 2023-07-13 | 9.97 | $9.93 | 39000 |
| 2023-07-12 | 10.00 | $9.93 | — |
| 2023-07-11 | 10.04 | $9.93 | 328524 |
| 2023-07-10 | 10.09 | $9.90 | — |
| 2023-07-07 | 10.17 | $9.90 | 15000 |
| 2023-07-06 | 10.25 | $9.90 | 318 |
| 2023-07-05 | 10.36 | $10.33 | 462 |
| 2023-07-03 | 10.34 | $10.33 | 1011 |
| 2023-06-30 | 10.33 | $10.24 | — |
| 2023-06-29 | 10.33 | $10.24 | 540 |
| 2023-06-28 | 10.33 | $10.06 | — |
| 2023-06-27 | 10.39 | $10.06 | 315 |
| 2023-06-26 | 10.46 | $10.18 | — |
| 2023-06-23 | 10.49 | $10.18 | — |
| 2023-06-22 | 10.53 | $10.18 | — |
| 2023-06-21 | 10.57 | $10.18 | — |
| 2023-06-20 | 10.62 | $10.18 | 615 |
| 2023-06-16 | 10.67 | $10.60 | 240300 |
| 2023-06-15 | 10.59 | $10.60 | 4806 |
| 2023-06-14 | 10.48 | $10.67 | — |
| 2023-06-13 | 10.32 | $10.67 | 3759 |
| 2023-06-12 | 10.11 | $10.33 | 3717 |
| 2023-06-09 | 9.97 | $10.25 | 1281 |
| 2023-06-08 | 9.81 | $9.73 | 300 |
| 2023-06-07 | 9.77 | $9.73 | — |
| 2023-06-06 | 9.73 | $9.73 | 300000 |
| 2023-06-05 | 9.67 | $9.73 | — |
| 2023-06-02 | 9.60 | $9.73 | 1254 |
| 2023-06-01 | 9.50 | $9.55 | 3000 |
| 2023-05-31 | 9.43 | $9.55 | — |
| 2023-05-30 | 9.35 | $9.55 | 375 |
| 2023-05-26 | 9.25 | $9.23 | — |
| 2023-05-25 | 9.22 | $9.23 | 4800 |
| 2023-05-24 | 9.19 | $9.23 | 360 |
| 2023-05-23 | 9.15 | $9.29 | 3453 |
| 2023-05-22 | 9.07 | $9.53 | 807 |
| 2023-05-19 | 8.90 | $8.88 | 12000 |
| 2023-05-18 | 8.90 | $8.88 | — |
| 2023-05-17 | 8.90 | $8.88 | 180000 |
| 2023-05-16 | 8.90 | $8.88 | — |
| 2023-05-15 | 8.89 | $8.88 | — |
| 2023-05-12 | 8.88 | $8.88 | 174000 |
| 2023-05-11 | 8.87 | $8.88 | 1395 |
| 2023-05-10 | 8.86 | $9.00 | 873 |
| 2023-05-09 | 8.81 | $8.90 | 4200 |
| 2023-05-08 | 8.77 | $8.90 | 933 |
| 2023-05-05 | 8.73 | $8.73 | — |
| 2023-05-04 | 8.73 | $8.73 | — |
| 2023-05-03 | 8.73 | $8.73 | — |
| 2023-05-02 | 8.73 | $8.73 | — |
| 2023-05-01 | 8.73 | $8.73 | — |
| 2023-04-28 | 8.74 | $8.73 | 84000 |
| 2023-04-27 | 8.74 | $8.73 | — |
| 2023-04-26 | 8.74 | $8.73 | — |
| 2023-04-25 | 8.74 | $8.73 | — |
| 2023-04-24 | 8.75 | $8.73 | — |
| 2023-04-21 | 8.75 | $8.73 | — |
| 2023-04-20 | 8.75 | $8.73 | — |
| 2023-04-19 | 8.75 | $8.73 | — |
| 2023-04-18 | 8.76 | $8.73 | — |
| 2023-04-17 | 8.76 | $8.73 | — |
| 2023-04-14 | 8.76 | $8.73 | — |
| 2023-04-13 | 8.76 | $8.73 | 45681 |
| 2023-04-12 | 8.77 | $8.87 | 609 |
| 2023-04-11 | 8.72 | $8.69 | 1800 |
| 2023-04-10 | 8.73 | $8.69 | 6600 |
| 2023-04-06 | 8.73 | $8.69 | 1200 |
| 2023-04-05 | 8.74 | $8.80 | 10506 |
| 2023-04-04 | 8.70 | $9.00 | 1200 |
| 2023-04-03 | 8.60 | $9.00 | 1104 |
| 2023-03-31 | 8.48 | $8.51 | — |
| 2023-03-30 | 8.48 | $8.51 | 150000 |
| 2023-03-29 | 8.49 | $8.51 | — |
| 2023-03-28 | 8.50 | $8.51 | — |
| 2023-03-27 | 8.50 | $8.51 | — |
| 2023-03-24 | 8.52 | $8.51 | 393 |
| 2023-03-23 | 8.53 | $8.53 | — |
| 2023-03-22 | 8.54 | $8.53 | — |
| 2023-03-21 | 8.56 | $8.53 | 3000 |
| 2023-03-20 | 8.57 | $8.44 | — |
| 2023-03-17 | 8.62 | $8.44 | — |
| 2023-03-16 | 8.68 | $8.44 | 309 |
| 2023-03-15 | 8.76 | $8.57 | 150000 |
| 2023-03-14 | 8.80 | $8.57 | — |
| 2023-03-13 | 8.85 | $8.57 | 315 |
| 2023-03-10 | 8.91 | $8.85 | 1800 |
| 2023-03-09 | 8.90 | $8.85 | 921 |
| 2023-03-08 | 8.87 | $8.85 | 4887 |
| 2023-03-07 | 8.84 | $8.81 | 5100 |
| 2023-03-06 | 8.81 | $8.81 | 300 |
| 2023-03-03 | 8.77 | $8.81 | 414933 |
| 2023-03-02 | 8.72 | $8.76 | 218100 |
| 2023-03-01 | 8.67 | $8.76 | 10590 |
| 2023-02-28 | 8.61 | $8.57 | — |
| 2023-02-27 | 8.59 | $8.57 | — |
| 2023-02-24 | 8.56 | $8.57 | — |
| 2023-02-23 | 8.53 | $8.57 | 1530 |
| 2023-02-22 | 8.49 | $8.46 | — |
| 2023-02-21 | 8.46 | $8.46 | 1500 |
| 2023-02-17 | 8.43 | $8.46 | — |
| 2023-02-16 | 8.40 | $8.46 | 750 |
| 2023-02-15 | 8.35 | $8.28 | 324 |
| 2023-02-14 | 8.34 | $8.33 | 330 |
| 2023-02-13 | 8.32 | $8.28 | — |
| 2023-02-10 | 8.30 | $8.28 | 378 |
| 2023-02-09 | 8.28 | $8.25 | 3972 |
| 2023-02-08 | 8.27 | $8.13 | — |
| 2023-02-07 | 8.28 | $8.13 | — |
| 2023-02-06 | 8.30 | $8.13 | 804 |
| 2023-02-03 | 8.31 | $8.40 | — |
| 2023-02-02 | 8.24 | $8.40 | 321 |
| 2023-02-01 | 8.16 | $8.25 | — |
| 2023-01-31 | 8.09 | $8.25 | — |
| 2023-01-30 | 8.02 | $8.25 | 549 |
| 2023-01-27 | 7.93 | $7.90 | — |
| 2023-01-26 | 7.92 | $7.90 | — |
| 2023-01-25 | 7.92 | $7.90 | — |
| 2023-01-24 | 7.91 | $7.90 | 5700 |
| 2023-01-23 | 7.90 | $7.90 | 636 |
| 2023-01-20 | 7.88 | $8.00 | 19800 |
| 2023-01-19 | 7.83 | $8.00 | 72300 |
| 2023-01-18 | 7.77 | $8.00 | 318 |
| 2023-01-17 | 7.70 | $7.72 | — |
| 2023-01-13 | 7.70 | $7.72 | — |
| 2023-01-12 | 7.70 | $7.72 | 30000 |
| 2023-01-11 | 7.70 | $7.72 | — |
| 2023-01-10 | 7.70 | $7.72 | 369 |
| 2023-01-09 | 7.70 | $8.00 | 7089 |
| 2023-01-06 | 7.62 | $7.63 | — |
| 2023-01-05 | 7.63 | $7.63 | — |
| 2023-01-04 | 7.65 | $7.63 | — |
| 2023-01-03 | 7.67 | $7.63 | — |
| 2022-12-30 | 7.70 | $7.63 | 303 |
| 2022-12-29 | 7.73 | $7.80 | — |
| 2022-12-28 | 7.72 | $7.80 | 48711 |
| 2022-12-27 | 7.71 | $7.55 | 43200 |
| 2022-12-23 | 7.77 | $7.55 | 56553 |
| 2022-12-22 | 7.85 | $7.67 | — |
| 2022-12-21 | 7.91 | $7.67 | 301209 |
| 2022-12-20 | 7.98 | $7.98 | — |
| 2022-12-19 | 7.97 | $7.98 | — |
| 2022-12-16 | 7.95 | $7.98 | — |
| 2022-12-15 | 7.93 | $7.98 | 3312 |
| 2022-12-14 | 7.90 | $7.92 | 36300 |
| 2022-12-13 | 7.89 | $7.92 | — |
| 2022-12-12 | 7.87 | $7.92 | 30321 |
| 2022-12-09 | 7.84 | $7.73 | — |
| 2022-12-08 | 7.87 | $7.73 | — |
| 2022-12-07 | 7.91 | $7.73 | — |
| 2022-12-06 | 7.95 | $7.73 | — |
| 2022-12-05 | 8.00 | $7.73 | 672 |
| 2022-12-02 | 8.06 | $8.00 | 165126 |
| 2022-12-01 | 8.05 | $7.90 | 900 |
| 2022-11-30 | 8.06 | $8.17 | — |
| 2022-11-29 | 7.99 | $8.17 | 1809 |
| 2022-11-28 | 7.90 | $8.07 | 1575 |
| 2022-11-25 | 7.81 | $7.82 | 29259 |
| 2022-11-23 | 7.79 | $7.75 | — |
| 2022-11-22 | 7.79 | $7.75 | 5400 |
| 2022-11-21 | 7.78 | $7.75 | 576 |
| 2022-11-18 | 7.77 | $7.75 | — |
| 2022-11-17 | 7.75 | $7.75 | 921 |
| 2022-11-16 | 7.74 | $7.80 | 2175 |
| 2022-11-15 | 7.70 | $7.78 | 1506 |
| 2022-11-14 | 7.66 | $7.44 | 1200 |
| 2022-11-11 | 7.72 | $7.44 | — |
| 2022-11-10 | 7.78 | $7.44 | — |
| 2022-11-09 | 7.87 | $7.44 | 1968 |
| 2022-11-08 | 7.97 | $8.00 | — |
| 2022-11-07 | 7.91 | $8.00 | 1512 |
| 2022-11-04 | 7.83 | $8.00 | 30300 |
| 2022-11-03 | 7.74 | $8.00 | — |
| 2022-11-02 | 7.62 | $8.00 | 6009 |
| 2022-11-01 | 7.48 | $7.67 | 3708 |
| 2022-10-31 | 7.42 | $7.52 | — |
| 2022-10-28 | 7.39 | $7.52 | 9300 |
| 2022-10-27 | 7.35 | $7.52 | — |
| 2022-10-26 | 7.31 | $7.52 | 753 |
| 2022-10-25 | 7.26 | $7.47 | 1902 |
| 2022-10-24 | 7.21 | $7.52 | 633 |
| 2022-10-21 | 7.15 | $7.33 | 1683 |
| 2022-10-20 | 7.13 | $7.26 | 618 |
| 2022-10-19 | 7.14 | $7.19 | 391200 |
| 2022-10-18 | 7.17 | $7.19 | 27600 |
| 2022-10-17 | 7.22 | $7.33 | 48300 |
| 2022-10-14 | 7.24 | $7.33 | 2100 |
| 2022-10-13 | 7.27 | $7.33 | 909 |
| 2022-10-12 | 7.30 | $7.48 | 29100 |
| 2022-10-11 | 7.31 | $7.48 | — |
| 2022-10-10 | 7.31 | $7.48 | 3645 |
| 2022-10-07 | 7.33 | $7.53 | 339 |
| 2022-10-06 | 7.34 | $7.53 | 91224 |
| 2022-10-05 | 7.35 | $7.38 | — |
| 2022-10-04 | 7.42 | $7.38 | 25011 |
| 2022-10-03 | 7.52 | $7.30 | 5295 |
| 2022-09-30 | 7.66 | $7.35 | 2427 |
| 2022-09-29 | 7.82 | $7.97 | — |
| 2022-09-28 | 7.83 | $7.97 | 34800 |
| 2022-09-27 | 7.85 | $7.97 | — |
| 2022-09-26 | 7.87 | $7.97 | 1500 |
| 2022-09-23 | 7.90 | $7.97 | — |
| 2022-09-22 | 7.95 | $7.97 | 114300 |
| 2022-09-21 | 8.01 | $7.97 | 11805 |
| 2022-09-20 | 8.08 | $8.12 | — |
| 2022-09-19 | 8.13 | $8.12 | — |
| 2022-09-16 | 8.19 | $8.12 | 69000 |
| 2022-09-15 | 8.27 | $8.12 | 318 |
| 2022-09-14 | 8.37 | $8.42 | 2415 |
| 2022-09-13 | 8.40 | $8.12 | 327900 |
| 2022-09-12 | 8.53 | $8.42 | 86100 |
| 2022-09-09 | 8.60 | $8.42 | — |
| 2022-09-08 | 8.69 | $8.42 | 3606 |
| 2022-09-07 | 8.79 | $8.20 | 256260 |
| 2022-09-06 | 8.99 | $8.92 | 150000 |
| 2022-09-02 | 9.00 | $8.92 | — |
| 2022-09-01 | 9.02 | $8.92 | — |
| 2022-08-31 | 9.03 | $8.92 | 1113 |
| 2022-08-30 | 9.05 | $8.92 | 4398 |
| 2022-08-29 | 9.06 | $9.00 | 264366 |
| 2022-08-26 | 9.06 | $8.89 | 165000 |
| 2022-08-25 | 9.08 | $8.89 | 1515 |
| 2022-08-24 | 9.10 | $8.75 | 64254 |
| 2022-08-23 | 9.18 | $9.07 | — |
| 2022-08-22 | 9.16 | $9.07 | — |
| 2022-08-19 | 9.13 | $9.07 | 300 |
| 2022-08-18 | 9.10 | $9.07 | 603 |
| 2022-08-17 | 9.05 | $8.98 | 1899 |
| 2022-08-16 | 9.02 | $8.92 | 600 |
| 2022-08-15 | 9.00 | $9.08 | 450000 |
| 2022-08-12 | 8.91 | $9.08 | 99300 |
| 2022-08-11 | 8.81 | $9.08 | 1122 |
| 2022-08-10 | 8.67 | $8.95 | 434007 |
| 2022-08-09 | 8.55 | $8.45 | 308400 |
| 2022-08-08 | 8.56 | $8.45 | — |
| 2022-08-05 | 8.56 | $8.45 | 629490 |
| 2022-08-04 | 8.57 | $8.45 | 754884 |
| 2022-08-03 | 8.57 | $8.51 | — |
| 2022-08-02 | 8.56 | $8.51 | — |
| 2022-08-01 | 8.54 | $8.51 | 300 |
| 2022-07-29 | 8.51 | $8.51 | 75159 |
| 2022-07-28 | 8.47 | $8.58 | 603600 |
| 2022-07-27 | 8.40 | $8.37 | 90003 |
| 2022-07-26 | 8.38 | $8.60 | — |
| 2022-07-25 | 8.29 | $8.60 | 2088 |
| 2022-07-22 | 8.17 | $8.23 | — |
| 2022-07-21 | 8.14 | $8.23 | — |
| 2022-07-20 | 8.10 | $8.23 | — |
| 2022-07-19 | 8.05 | $8.23 | 34800 |
| 2022-07-18 | 8.00 | $8.23 | 342 |
| 2022-07-15 | 7.94 | $7.93 | 7800 |
| 2022-07-14 | 7.95 | $7.93 | 3927 |
| 2022-07-13 | 7.98 | $8.13 | 5400 |
| 2022-07-12 | 7.94 | $8.02 | 28800 |
| 2022-07-11 | 7.94 | $8.02 | 459 |
| 2022-07-08 | 7.94 | $7.97 | 1242 |
| 2022-07-07 | 7.95 | $7.77 | 450000 |
| 2022-07-06 | 8.04 | $7.77 | 366 |
| 2022-07-05 | 8.14 | $8.14 | 300300 |
| 2022-07-01 | 8.15 | $8.14 | 1200 |
| 2022-06-30 | 8.16 | $8.14 | 6888 |
| 2022-06-29 | 8.18 | $8.02 | 9189 |
| 2022-06-28 | 8.24 | $8.27 | 1800 |
| 2022-06-27 | 8.23 | $8.27 | 300 |
| 2022-06-24 | 8.22 | $8.27 | 1500 |
| 2022-06-23 | 8.22 | $8.27 | 1383 |
| 2022-06-22 | 8.21 | $8.13 | 600 |
| 2022-06-21 | 8.24 | $8.06 | 30000 |
| 2022-06-17 | 8.31 | $8.06 | 1164 |
| 2022-06-16 | 8.39 | $8.45 | — |
| 2022-06-15 | 8.37 | $8.45 | 121737 |
| 2022-06-14 | 8.34 | $8.11 | 397356 |
| 2022-06-13 | 8.41 | $8.39 | 150000 |
| 2022-06-10 | 8.41 | $8.39 | 34641 |
| 2022-06-09 | 8.42 | $8.44 | 108000 |
| 2022-06-08 | 8.40 | $8.44 | — |
| 2022-06-07 | 8.39 | $8.44 | 828 |
| 2022-06-06 | 8.37 | $8.45 | — |
| 2022-06-03 | 8.34 | $8.45 | 1200 |
| 2022-06-02 | 8.31 | $8.44 | 30000 |
| 2022-06-01 | 8.28 | $8.43 | 1200 |
| 2022-05-31 | 8.25 | $8.24 | — |
| 2022-05-27 | 8.27 | $8.24 | — |
| 2022-05-26 | 8.29 | $8.24 | 903 |
| 2022-05-25 | 8.33 | $8.44 | — |
| 2022-05-24 | 8.31 | $8.44 | 450390 |
| 2022-05-23 | 8.29 | $8.44 | 351 |
| 2022-05-20 | 8.26 | $8.38 | 603 |
| 2022-05-19 | 8.25 | $8.33 | — |
| 2022-05-18 | 8.26 | $8.33 | — |
| 2022-05-17 | 8.28 | $8.33 | 1200 |
| 2022-05-16 | 8.30 | $8.19 | 1905 |
| 2022-05-13 | 8.37 | $8.33 | 1200 |
| 2022-05-12 | 8.42 | $8.33 | 1500 |
| 2022-05-11 | 8.48 | $8.44 | — |
| 2022-05-10 | 8.53 | $8.44 | 600000 |
| 2022-05-09 | 8.58 | $8.44 | 902631 |
| 2022-05-06 | 8.65 | $8.75 | 3900 |
| 2022-05-05 | 8.64 | $8.75 | — |
| 2022-05-04 | 8.63 | $8.75 | — |
| 2022-05-03 | 8.61 | $8.75 | — |
| 2022-05-02 | 8.60 | $8.74 | 336 |
| 2022-04-29 | 8.59 | $8.64 | — |
| 2022-04-28 | 8.62 | $8.64 | 300 |
| 2022-04-27 | 8.65 | $8.64 | — |
| 2022-04-26 | 8.69 | $8.59 | 46356 |
| 2022-04-25 | 8.76 | $8.81 | — |
| 2022-04-22 | 8.78 | $8.81 | — |
| 2022-04-21 | 8.81 | $8.81 | 900 |
| 2022-04-20 | 8.85 | $8.81 | — |
| 2022-04-19 | 8.90 | $8.81 | 3153 |
| 2022-04-18 | 8.96 | $8.84 | — |
| 2022-04-14 | 9.02 | $8.84 | 372 |
| 2022-04-13 | 9.11 | $8.83 | 2472 |
| 2022-04-12 | 9.22 | $9.29 | — |
| 2022-04-11 | 9.20 | $8.72 | 600 |
| 2022-04-08 | 9.37 | $9.29 | 450300 |
| 2022-04-07 | 9.39 | $9.29 | 120000 |
| 2022-04-06 | 9.41 | $9.29 | — |
| 2022-04-05 | 9.44 | $9.29 | 74169 |
| 2022-04-04 | 9.48 | $9.54 | — |
| 2022-04-01 | 9.45 | $9.54 | — |
| 2022-03-31 | 9.41 | $9.54 | 8700 |
| 2022-03-30 | 9.36 | $9.54 | — |
| 2022-03-29 | 9.29 | $9.54 | 621 |
| 2022-03-28 | 9.22 | $9.63 | 435 |
| 2022-03-25 | 9.11 | $9.40 | — |
| 2022-03-24 | 9.04 | $9.40 | 2682 |
| 2022-03-23 | 8.96 | $9.42 | 624 |
| 2022-03-22 | 8.87 | $9.20 | 1200 |
| 2022-03-21 | 8.82 | $9.50 | 1506 |
| 2022-03-18 | 8.68 | $8.92 | 1500 |
| 2022-03-17 | 8.70 | $8.92 | — |
| 2022-03-16 | 8.73 | $8.92 | 32700 |
| 2022-03-15 | 8.77 | $8.92 | — |
| 2022-03-14 | 8.82 | $8.92 | 600 |
| 2022-03-11 | 8.90 | $9.01 | 41466 |
| 2022-03-10 | 8.98 | $9.09 | 2724 |
| 2022-03-09 | 9.05 | $8.52 | — |
| 2022-03-08 | 9.32 | $8.52 | 1725 |
| 2022-03-07 | 9.66 | $9.20 | 501 |
| 2022-03-04 | 9.86 | $9.44 | 72132 |
| 2022-03-03 | 10.03 | $9.67 | 604230 |
| 2022-03-02 | 10.16 | $9.92 | 156000 |
| 2022-03-01 | 10.25 | $9.92 | 4200 |
| 2022-02-28 | 10.35 | $9.92 | 6477 |
| 2022-02-25 | 10.47 | $10.15 | 8460 |
| 2022-02-24 | 10.55 | $10.10 | 15192 |
| 2022-02-23 | 10.66 | $10.66 | — |
| 2022-02-22 | 10.61 | $10.66 | — |
| 2022-02-18 | 10.54 | $10.66 | — |
| 2022-02-17 | 10.45 | $10.66 | 876 |
| 2022-02-16 | 10.35 | $10.21 | — |
| 2022-02-15 | 10.36 | $10.21 | 78900 |
| 2022-02-14 | 10.36 | $10.56 | — |
| 2022-02-11 | 10.26 | $10.56 | 834 |
| 2022-02-10 | 10.13 | $10.31 | 2100 |
| 2022-02-09 | 10.05 | $10.00 | 255000 |
| 2022-02-08 | 10.05 | $10.00 | — |
| 2022-02-07 | 10.04 | $10.00 | 636 |
| 2022-02-04 | 10.04 | $10.28 | — |
| 2022-02-03 | 9.94 | $10.28 | 1230 |
| 2022-02-02 | 9.82 | $9.78 | 1800 |
| 2022-02-01 | 9.83 | $9.78 | — |
| 2022-01-31 | 9.84 | $9.78 | 1350 |
| 2022-01-28 | 9.86 | $9.76 | — |
| 2022-01-27 | 9.88 | $9.75 | 618 |
| 2022-01-26 | 9.91 | $9.62 | — |
| 2022-01-25 | 9.99 | $9.62 | 42300 |
| 2022-01-24 | 10.08 | $9.62 | 2457 |
| 2022-01-21 | 10.19 | $9.82 | 142629 |
| 2022-01-20 | 10.26 | $10.13 | 60696 |
| 2022-01-19 | 10.24 | $10.15 | 147348 |
| 2022-01-18 | 10.20 | $10.45 | 2421 |
| 2022-01-14 | 10.05 | $10.17 | 10617 |
| 2022-01-13 | 9.96 | $9.84 | — |
| 2022-01-12 | 9.95 | $9.84 | 1992 |
| 2022-01-11 | 9.94 | $10.04 | — |
| 2022-01-10 | 9.85 | $10.04 | 4200 |
| 2022-01-07 | 9.74 | $9.78 | — |
| 2022-01-06 | 9.69 | $9.78 | 302901 |
| 2022-01-05 | 9.62 | $9.93 | 365589 |
| 2022-01-04 | 9.50 | $9.68 | 620040 |
| 2022-01-03 | 9.42 | $9.62 | 423 |
| 2021-12-31 | 9.34 | $9.27 | 1296 |
| 2021-12-30 | 9.36 | $9.68 | 618 |
| 2021-12-29 | 9.25 | $9.13 | 1269 |
| 2021-12-28 | 9.29 | $9.23 | 897 |
| 2021-12-27 | 9.31 | $9.33 | — |
| 2021-12-23 | 9.30 | $9.33 | 2589 |
| 2021-12-22 | 9.29 | $9.32 | 2331 |
| 2021-12-21 | 9.28 | $9.11 | — |
| 2021-12-20 | 9.34 | $9.11 | 2019 |
| 2021-12-17 | 9.41 | $9.63 | 1560 |
| 2021-12-16 | 9.33 | $9.12 | 774 |
| 2021-12-15 | 9.40 | $9.47 | 1599 |
| 2021-12-14 | 9.37 | $9.47 | — |
| 2021-12-13 | 9.33 | $9.47 | — |
| 2021-12-10 | 9.29 | $9.47 | 10263 |
| 2021-12-09 | 9.24 | $9.51 | 1200 |
| 2021-12-08 | 9.17 | $9.45 | 4800 |
| 2021-12-07 | 9.10 | $9.55 | 306 |
| 2021-12-06 | 8.99 | $9.12 | 5262 |
| 2021-12-03 | 8.99 | $8.92 | — |
| 2021-12-02 | 9.07 | $8.92 | — |
| 2021-12-01 | 9.16 | $8.92 | 318000 |
| 2021-11-30 | 9.28 | $8.92 | 12318 |
| 2021-11-29 | 9.42 | $9.53 | — |
| 2021-11-26 | 9.41 | $9.53 | — |
| 2021-11-24 | 9.40 | $9.53 | — |
| 2021-11-23 | 9.38 | $9.53 | 336 |
| 2021-11-22 | 9.37 | $9.54 | 9426 |
| 2021-11-19 | 9.35 | $9.37 | 2400 |
| 2021-11-18 | 9.38 | $9.37 | 11406 |
| 2021-11-17 | 9.43 | $9.49 | 615 |
| 2021-11-16 | 9.45 | $9.67 | 1899 |
| 2021-11-15 | 9.42 | $9.31 | — |
| 2021-11-12 | 9.50 | $9.31 | — |
| 2021-11-11 | 9.60 | $9.31 | 597 |
| 2021-11-10 | 9.73 | $9.42 | 901461 |
| 2021-11-09 | 9.85 | $9.93 | 486 |
| 2021-11-08 | 9.84 | $9.75 | 600 |
| 2021-11-05 | 9.88 | $9.84 | 179700 |
| 2021-11-04 | 9.90 | $9.84 | — |
| 2021-11-03 | 9.94 | $9.84 | 3402 |
| 2021-11-02 | 9.98 | $10.40 | 3030 |
| 2021-11-01 | 9.85 | $9.83 | — |
| 2021-10-29 | 9.88 | $9.83 | — |
| 2021-10-28 | 9.92 | $9.83 | — |
| 2021-10-27 | 9.96 | $9.83 | 3990 |
| 2021-10-26 | 10.02 | $10.02 | 900 |
| 2021-10-25 | 10.03 | $10.04 | 912 |
| 2021-10-22 | 10.03 | $10.03 | — |
| 2021-10-21 | 10.04 | $10.03 | 4389 |
| 2021-10-20 | 10.06 | $10.01 | — |
| 2021-10-19 | 10.08 | $10.01 | 9099 |
| 2021-10-18 | 10.11 | $10.15 | — |
| 2021-10-15 | 10.10 | $10.15 | 62586 |
| 2021-10-14 | 10.10 | $10.04 | 900 |
| 2021-10-13 | 10.12 | $10.06 | 29565 |
| 2021-10-12 | 10.15 | $10.21 | 75000 |
| 2021-10-11 | 10.14 | $10.21 | 241506 |
| 2021-10-08 | 10.12 | $9.80 | 603 |
| 2021-10-07 | 10.23 | $10.15 | 192300 |
| 2021-10-06 | 10.26 | $10.15 | — |
| 2021-10-05 | 10.28 | $10.15 | — |
| 2021-10-04 | 10.32 | $10.15 | 126828 |
| 2021-10-01 | 10.36 | $10.50 | 300 |
| 2021-09-30 | 10.31 | $10.50 | 300 |
| 2021-09-29 | 10.23 | $10.49 | 660 |
| 2021-09-28 | 10.15 | $10.26 | — |
| 2021-09-27 | 10.12 | $10.26 | 432 |
| 2021-09-24 | 10.09 | $10.03 | 6000 |
| 2021-09-23 | 10.12 | $10.03 | 192000 |
| 2021-09-22 | 10.16 | $10.03 | — |
| 2021-09-21 | 10.21 | $10.03 | 4665 |
| 2021-09-20 | 10.28 | $10.14 | 360 |
| 2021-09-17 | 10.32 | $10.39 | 1200 |
| 2021-09-16 | 10.29 | $10.39 | 330 |
| 2021-09-15 | 10.26 | $10.30 | 663 |
| 2021-09-14 | 10.25 | $10.66 | 360 |
| 2021-09-13 | 10.13 | $10.30 | — |
| 2021-09-10 | 10.09 | $10.30 | 522666 |
| 2021-09-09 | 10.05 | $10.19 | — |
| 2021-09-08 | 10.03 | $10.19 | — |
| 2021-09-07 | 10.01 | $10.19 | 975 |
| 2021-09-03 | 10.00 | $10.23 | 4218 |
| 2021-09-02 | 9.97 | $10.09 | 9597 |
| 2021-09-01 | 9.98 | $9.89 | 708 |
| 2021-08-31 | 10.06 | $10.17 | — |
| 2021-08-30 | 10.08 | $10.17 | 894 |
| 2021-08-27 | 10.10 | $10.15 | 300 |
| 2021-08-26 | 10.13 | $10.04 | — |
| 2021-08-25 | 10.22 | $10.04 | 30000 |
| 2021-08-24 | 10.32 | $10.04 | — |
| 2021-08-23 | 10.45 | $10.04 | — |
| 2021-08-20 | 10.61 | $10.04 | 3978 |
| 2021-08-19 | 10.80 | $10.61 | — |
| 2021-08-18 | 10.86 | $10.61 | — |
| 2021-08-17 | 10.93 | $10.61 | 2103 |
| 2021-08-16 | 11.01 | $10.83 | — |
| 2021-08-13 | 11.04 | $10.83 | 312 |
| 2021-08-12 | 11.07 | $11.20 | — |
| 2021-08-11 | 10.99 | $11.20 | — |
| 2021-08-10 | 10.89 | $11.20 | 1956 |
| 2021-08-09 | 10.77 | $11.00 | 2607 |
| 2021-08-06 | 10.68 | $10.68 | 5100 |
| 2021-08-05 | 10.67 | $10.68 | 408 |
| 2021-08-04 | 10.66 | $11.00 | 1287 |
| 2021-08-03 | 10.55 | $10.63 | — |
| 2021-08-02 | 10.53 | $10.63 | — |
| 2021-07-30 | 10.51 | $10.63 | 108000 |
| 2021-07-29 | 10.49 | $10.63 | — |
| 2021-07-28 | 10.46 | $10.62 | 1692 |
| 2021-07-27 | 10.43 | $10.41 | — |
| 2021-07-26 | 10.46 | $10.41 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.51
2026-07-21
Close Price
$9.14
Vol: 689
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.11
Average
50.25
Maximum
86.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.51 | $9.14 | 689 |
| 2026-07-20 | 52.51 | $9.14 | 689 |
| 2026-07-17 | 51.79 | $9.09 | 689 |
| 2026-07-16 | 51.79 | $9.09 | — |
| 2026-07-15 | 51.79 | $9.09 | 1500 |
| 2026-07-14 | 55.55 | $9.35 | 131 |
| 2026-07-13 | 54.83 | $9.29 | 450300 |
| 2026-07-10 | 54.83 | $9.29 | 600 |
| 2026-07-09 | 54.28 | $9.24 | 375100 |
| 2026-07-08 | 52.38 | $9.07 | 902700 |
| 2026-07-07 | 60.02 | $9.62 | 144 |
| 2026-07-06 | 62.05 | $9.75 | 800 |
| 2026-07-02 | 51.19 | $8.85 | 100 |
| 2026-07-01 | 51.19 | $8.85 | 100 |
| 2026-06-30 | 51.19 | $8.85 | 5000 |
| 2026-06-29 | 56.93 | $9.22 | 327 |
| 2026-06-26 | 50.84 | $8.79 | 100 |
| 2026-06-25 | 50.84 | $8.79 | 100 |
| 2026-06-24 | 50.84 | $8.79 | 2100 |
| 2026-06-23 | 49.56 | $8.70 | 800 |
| 2026-06-22 | 48.28 | $8.61 | 1.1M |
| 2026-06-18 | 49.75 | $8.72 | 410 |
| 2026-06-17 | 48.26 | $8.61 | 600116 |
| 2026-06-16 | 55.18 | $9.10 | 100 |
| 2026-06-15 | 55.18 | $9.10 | 5700 |
| 2026-06-12 | 52.15 | $8.86 | 18000 |
| 2026-06-11 | 51.76 | $8.83 | 2000 |
| 2026-06-10 | 48.02 | $8.55 | 103 |
| 2026-06-09 | 54.14 | $8.98 | 501 |
| 2026-06-08 | 54.76 | $9.02 | 13838 |
| 2026-06-05 | 58.22 | $9.24 | 2221 |
| 2026-06-04 | 54.08 | $8.91 | 615 |
| 2026-06-03 | 53.15 | $8.84 | 5000 |
| 2026-06-02 | 53.15 | $8.84 | 151026 |
| 2026-06-01 | 51.75 | $8.73 | 6516 |
| 2026-05-29 | 54.70 | $8.94 | 175 |
| 2026-05-28 | 54.70 | $8.94 | 175 |
| 2026-05-27 | 54.70 | $8.94 | 224 |
| 2026-05-26 | 53.62 | $8.84 | 2300 |
| 2026-05-22 | 56.04 | $9.03 | 30300 |
| 2026-05-21 | 52.74 | $8.72 | 2.2M |
| 2026-05-20 | 56.23 | $8.99 | 3900 |
| 2026-05-19 | 47.85 | $8.30 | 104101 |
| 2026-05-18 | 47.85 | $8.30 | 67721 |
| 2026-05-15 | 56.31 | $8.90 | 3700 |
| 2026-05-14 | 50.96 | $8.51 | 2200 |
| 2026-05-13 | 47.34 | $8.28 | 6109 |
| 2026-05-12 | 45.52 | $8.17 | 69800 |
| 2026-05-11 | 48.26 | $8.36 | 844 |
| 2026-05-08 | 47.47 | $8.31 | 1300 |
| 2026-05-07 | 43.00 | $8.04 | 33226 |
| 2026-05-06 | 45.17 | $8.20 | 5906 |
| 2026-05-05 | 41.68 | $8.00 | 1500 |
| 2026-05-04 | 41.68 | $8.00 | 1728 |
| 2026-05-01 | 41.51 | $7.99 | 343 |
| 2026-04-30 | 42.32 | $8.06 | 115700 |
| 2026-04-29 | 45.71 | $8.34 | 90 |
| 2026-04-28 | 45.71 | $8.34 | 947 |
| 2026-04-27 | 48.86 | $8.59 | 2320 |
| 2026-04-24 | 39.88 | $8.02 | 5900 |
| 2026-04-23 | 44.87 | $8.40 | 500 |
| 2026-04-22 | 45.16 | $8.42 | 2200 |
| 2026-04-21 | 44.83 | $8.40 | 43812 |
| 2026-04-20 | 45.34 | $8.44 | 1929 |
| 2026-04-17 | 44.89 | $8.41 | 1629 |
| 2026-04-16 | 41.67 | $8.20 | 5300 |
| 2026-04-15 | 43.27 | $8.34 | 2600 |
| 2026-04-14 | 40.31 | $8.15 | 20000 |
| 2026-04-13 | 41.06 | $8.22 | 800 |
| 2026-04-10 | 41.16 | $8.23 | 74600 |
| 2026-04-09 | 40.88 | $8.21 | 250 |
| 2026-04-08 | 40.88 | $8.21 | 21400 |
| 2026-04-07 | 37.76 | $7.98 | 3000 |
| 2026-04-06 | 39.03 | $8.13 | 9031 |
| 2026-04-02 | 40.06 | $8.25 | 210 |
| 2026-04-01 | 40.15 | $8.26 | 822 |
| 2026-03-31 | 36.22 | $7.95 | 15249 |
| 2026-03-30 | 39.65 | $8.38 | 1400 |
| 2026-03-27 | 39.01 | $8.33 | 200 |
| 2026-03-26 | 39.65 | $8.41 | 125 |
| 2026-03-25 | 39.53 | $8.40 | 566900 |
| 2026-03-24 | 41.28 | $8.63 | 125 |
| 2026-03-23 | 41.28 | $8.63 | 3441 |
| 2026-03-20 | 37.93 | $8.32 | 4000 |
| 2026-03-19 | 39.17 | $8.50 | 2000 |
| 2026-03-18 | 39.30 | $8.52 | 4921 |
| 2026-03-17 | 39.69 | $8.58 | 658300 |
| 2026-03-16 | 40.84 | $8.76 | 2.1M |
| 2026-03-13 | 41.22 | $8.82 | 1927 |
| 2026-03-12 | 41.53 | $8.87 | 181800 |
| 2026-03-11 | 47.62 | $9.78 | 300 |
| 2026-03-10 | 47.62 | $9.78 | 104700 |
| 2026-03-09 | 38.17 | $8.73 | 3029 |
| 2026-03-06 | 41.27 | $9.19 | 57300 |
| 2026-03-05 | 41.83 | $9.27 | 11731 |
| 2026-03-04 | 46.99 | $9.95 | 400 |
| 2026-03-03 | 41.44 | $9.40 | 4200 |
| 2026-03-02 | 46.58 | $10.01 | 500 |
| 2026-02-27 | 48.65 | $10.23 | 500 |
| 2026-02-26 | 48.65 | $10.23 | 812 |
| 2026-02-25 | 49.10 | $10.28 | 803 |
| 2026-02-24 | 48.74 | $10.24 | 600 |
| 2026-02-23 | 56.25 | $11.04 | 422 |
| 2026-02-20 | 47.74 | $10.15 | 1800 |
| 2026-02-19 | 53.14 | $10.64 | 78600 |
| 2026-02-18 | 52.20 | $10.55 | 706 |
| 2026-02-17 | 52.20 | $10.55 | 83400 |
| 2026-02-13 | 52.20 | $10.55 | 140 |
| 2026-02-12 | 52.81 | $10.61 | — |
| 2026-02-11 | 52.81 | $10.61 | — |
| 2026-02-10 | 52.81 | $10.61 | 700 |
| 2026-02-09 | 47.85 | $10.04 | 1600 |
| 2026-02-06 | 51.65 | $10.46 | 1007 |
| 2026-02-05 | 44.36 | $9.73 | 2700 |
| 2026-02-04 | 59.54 | $11.03 | 2700 |
| 2026-02-03 | 52.26 | $10.42 | 150 |
| 2026-02-02 | 52.26 | $10.42 | 1300 |
| 2026-01-30 | 52.26 | $10.42 | 1243 |
| 2026-01-29 | 50.64 | $10.29 | 150 |
| 2026-01-28 | 50.64 | $10.29 | 485141 |
| 2026-01-27 | 50.88 | $10.31 | 1000 |
| 2026-01-26 | 50.88 | $10.31 | 2118 |
| 2026-01-23 | 51.10 | $10.33 | 37805 |
| 2026-01-22 | 55.03 | $10.68 | 1339 |
| 2026-01-21 | 53.68 | $10.54 | 700 |
| 2026-01-20 | 49.10 | $10.10 | 15826 |
| 2026-01-16 | 51.98 | $10.36 | 1600 |
| 2026-01-15 | 58.80 | $10.90 | 170800 |
| 2026-01-14 | 44.96 | $9.81 | 24134 |
| 2026-01-13 | 47.61 | $10.00 | 200 |
| 2026-01-12 | 47.61 | $10.00 | 700 |
| 2026-01-09 | 52.13 | $10.31 | 3900 |
| 2026-01-08 | 52.13 | $10.31 | 5000 |
| 2026-01-07 | 46.17 | $9.91 | 400 |
| 2026-01-06 | 46.01 | $9.90 | 409 |
| 2026-01-05 | 46.80 | $9.96 | 400 |
| 2026-01-02 | 46.80 | $9.96 | 400 |
| 2025-12-31 | 47.29 | $10.00 | 1627 |
| 2025-12-30 | 46.50 | $9.94 | 310 |
| 2025-12-29 | 46.61 | $9.95 | 1700 |
| 2025-12-26 | 51.93 | $10.40 | 69418 |
| 2025-12-24 | 48.18 | $10.10 | 1700 |
| 2025-12-23 | 49.40 | $10.20 | 1026 |
| 2025-12-22 | 49.40 | $10.20 | 1034 |
| 2025-12-19 | 49.74 | $10.23 | 2131 |
| 2025-12-18 | 49.74 | $10.23 | 800 |
| 2025-12-17 | 52.35 | $10.47 | 160 |
| 2025-12-16 | 52.35 | $10.47 | 160 |
| 2025-12-15 | 52.35 | $10.47 | 34300 |
| 2025-12-12 | 55.25 | $10.75 | 42116 |
| 2025-12-11 | 47.68 | $9.98 | 20000 |
| 2025-12-10 | 47.02 | $9.92 | 430 |
| 2025-12-09 | 47.02 | $9.92 | 430 |
| 2025-12-08 | 47.02 | $9.92 | 1500 |
| 2025-12-05 | 48.15 | $10.05 | 1.0M |
| 2025-12-04 | 44.23 | $9.65 | 1200 |
| 2025-12-03 | 48.60 | $10.15 | 300 |
| 2025-12-02 | 46.07 | $9.90 | 630400 |
| 2025-12-01 | 51.46 | $10.46 | 900 |
| 2025-11-28 | 51.37 | $10.45 | — |
| 2025-11-26 | 51.37 | $10.45 | 12518 |
| 2025-11-25 | 51.10 | $10.42 | 736 |
| 2025-11-24 | 43.21 | $9.61 | 100 |
| 2025-11-21 | 43.21 | $9.61 | 108313 |
| 2025-11-20 | 43.68 | $9.67 | 244 |
| 2025-11-19 | 44.21 | $9.74 | 500 |
| 2025-11-18 | 46.21 | $10.00 | 617144 |
| 2025-11-17 | 44.18 | $9.78 | 500 |
| 2025-11-14 | 50.04 | $10.50 | 2000 |
| 2025-11-13 | 50.04 | $10.50 | 2000 |
| 2025-11-12 | 50.04 | $10.50 | 2111 |
| 2025-11-11 | 44.52 | $9.87 | 438 |
| 2025-11-10 | 44.52 | $9.87 | 375413 |
| 2025-11-07 | 42.43 | $9.64 | 800 |
| 2025-11-06 | 46.97 | $10.26 | 600400 |
| 2025-11-05 | 52.77 | $10.93 | 350 |
| 2025-11-04 | 52.77 | $10.93 | 79049 |
| 2025-11-03 | 46.85 | $10.26 | 960600 |
| 2025-10-31 | 47.18 | $10.30 | 426 |
| 2025-10-30 | 57.45 | $11.35 | 3400 |
| 2025-10-29 | 57.45 | $11.35 | 424200 |
| 2025-10-28 | 45.79 | $10.20 | 1.2M |
| 2025-10-27 | 46.42 | $10.26 | 425500 |
| 2025-10-24 | 45.71 | $10.20 | 300600 |
| 2025-10-23 | 50.13 | $10.62 | — |
| 2025-10-22 | 50.13 | $10.62 | 168545 |
| 2025-10-21 | 51.63 | $10.76 | 721 |
| 2025-10-20 | 48.93 | $10.50 | 300 |
| 2025-10-17 | 51.34 | $10.73 | 200 |
| 2025-10-16 | 47.61 | $10.38 | 105 |
| 2025-10-15 | 47.61 | $10.38 | 300809 |
| 2025-10-14 | 51.48 | $10.76 | 1105 |
| 2025-10-13 | 44.75 | $10.16 | — |
| 2025-10-10 | 44.75 | $10.16 | — |
| 2025-10-09 | 44.75 | $10.16 | 1500 |
| 2025-10-08 | 45.84 | $10.28 | 300 |
| 2025-10-07 | 48.85 | $10.60 | 8 |
| 2025-10-06 | 48.85 | $10.60 | — |
| 2025-10-03 | 48.85 | $10.60 | — |
| 2025-10-02 | 48.85 | $10.60 | 900 |
| 2025-10-01 | 48.94 | $10.61 | 611004 |
| 2025-09-30 | 45.83 | $10.25 | 396500 |
| 2025-09-29 | 50.00 | $10.77 | 173640 |
| 2025-09-26 | 52.91 | $11.10 | 2000 |
| 2025-09-25 | 55.31 | $11.36 | 402 |
| 2025-09-24 | 47.15 | $10.43 | — |
| 2025-09-23 | 47.15 | $10.43 | 144728 |
| 2025-09-22 | 52.45 | $11.00 | 444 |
| 2025-09-19 | 52.45 | $11.00 | — |
| 2025-09-18 | 52.45 | $11.00 | — |
| 2025-09-17 | 52.45 | $11.00 | — |
| 2025-09-16 | 52.45 | $11.00 | 1900 |
| 2025-09-15 | 54.10 | $11.20 | 625 |
| 2025-09-12 | 46.13 | $10.21 | 3320 |
| 2025-09-11 | 52.12 | $10.90 | — |
| 2025-09-10 | 52.12 | $10.90 | — |
| 2025-09-09 | 52.12 | $10.90 | 200 |
| 2025-09-08 | 52.20 | $10.91 | 5232 |
| 2025-09-05 | 55.08 | $11.25 | — |
| 2025-09-04 | 55.08 | $11.25 | 601 |
| 2025-09-03 | 45.90 | $10.09 | — |
| 2025-09-02 | 45.90 | $10.09 | 106 |
| 2025-08-29 | 52.69 | $10.90 | — |
| 2025-08-28 | 52.69 | $10.90 | — |
| 2025-08-27 | 52.69 | $10.90 | 1301 |
| 2025-08-26 | 58.14 | $11.50 | — |
| 2025-08-25 | 58.14 | $11.50 | 1600 |
| 2025-08-22 | 57.61 | $11.42 | 4614 |
| 2025-08-21 | 53.43 | $10.82 | — |
| 2025-08-20 | 53.43 | $10.82 | 900 |
| 2025-08-19 | 50.40 | $10.41 | 344 |
| 2025-08-18 | 55.68 | $11.04 | 600 |
| 2025-08-15 | 59.13 | $11.41 | 400 |
| 2025-08-14 | 52.99 | $10.59 | 737 |
| 2025-08-13 | 56.01 | $10.90 | — |
| 2025-08-12 | 56.01 | $10.90 | 1000 |
| 2025-08-11 | 50.70 | $10.25 | 300 |
| 2025-08-08 | 53.04 | $10.50 | — |
| 2025-08-07 | 53.04 | $10.50 | 2313 |
| 2025-08-06 | 55.64 | $10.78 | 1900 |
| 2025-08-05 | 51.35 | $10.25 | 123 |
| 2025-08-04 | 51.35 | $10.25 | — |
| 2025-08-01 | 51.35 | $10.25 | 2612 |
| 2025-07-31 | 50.10 | $10.09 | 30138 |
| 2025-07-30 | 50.18 | $10.10 | 248 |
| 2025-07-29 | 56.76 | $10.90 | 225330 |
| 2025-07-28 | 57.66 | $11.00 | 659028 |
| 2025-07-25 | 53.69 | $10.43 | 150200 |
| 2025-07-24 | 62.13 | $11.30 | 436511 |
| 2025-07-23 | 61.87 | $11.26 | 233720 |
| 2025-07-22 | 46.37 | $9.50 | 1216 |
| 2025-07-21 | 53.67 | $10.12 | 611 |
| 2025-07-18 | 55.41 | $10.25 | 4016 |
| 2025-07-17 | 49.43 | $9.75 | 120300 |
| 2025-07-16 | 51.12 | $9.88 | 500 |
| 2025-07-15 | 56.34 | $10.25 | 2000 |
| 2025-07-14 | 55.29 | $10.16 | 1800 |
| 2025-07-11 | 49.05 | $9.68 | 200 |
| 2025-07-10 | 49.05 | $9.68 | 64901 |
| 2025-07-09 | 44.53 | $9.37 | 204 |
| 2025-07-08 | 52.52 | $9.93 | 500 |
| 2025-07-07 | 49.76 | $9.75 | 1331 |
| 2025-07-03 | 53.18 | $9.96 | 2003 |
| 2025-07-02 | 50.25 | $9.77 | 2307 |
| 2025-07-01 | 49.61 | $9.73 | 300 |
| 2025-06-30 | 56.42 | $10.13 | 31000 |
| 2025-06-27 | 55.55 | $10.07 | — |
| 2025-06-26 | 55.55 | $10.07 | 1200 |
| 2025-06-25 | 47.53 | $9.56 | — |
| 2025-06-24 | 47.53 | $9.56 | 1100 |
| 2025-06-23 | 51.29 | $9.79 | 332 |
| 2025-06-20 | 48.95 | $9.65 | 310 |
| 2025-06-18 | 57.37 | $10.10 | 3000 |
| 2025-06-17 | 53.12 | $9.85 | 1131 |
| 2025-06-16 | 53.32 | $9.86 | 1747 |
| 2025-06-13 | 49.48 | $9.65 | — |
| 2025-06-12 | 49.48 | $9.65 | 400 |
| 2025-06-11 | 45.23 | $9.43 | 256517 |
| 2025-06-10 | 45.23 | $9.43 | — |
| 2025-06-09 | 45.23 | $9.43 | — |
| 2025-06-06 | 45.23 | $9.43 | 301 |
| 2025-06-05 | 51.13 | $9.80 | — |
| 2025-06-04 | 51.13 | $9.80 | — |
| 2025-06-03 | 51.13 | $9.80 | 203 |
| 2025-06-02 | 54.95 | $10.03 | — |
| 2025-05-30 | 54.95 | $10.03 | — |
| 2025-05-29 | 54.95 | $10.03 | 1.0M |
| 2025-05-28 | 53.12 | $9.89 | 1241 |
| 2025-05-27 | 53.26 | $9.90 | — |
| 2025-05-23 | 53.26 | $9.90 | — |
| 2025-05-22 | 53.26 | $9.90 | — |
| 2025-05-21 | 53.26 | $9.90 | 600 |
| 2025-05-20 | 50.48 | $9.65 | 2000 |
| 2025-05-19 | 48.74 | $9.50 | 8823 |
| 2025-05-16 | 51.37 | $9.73 | — |
| 2025-05-15 | 51.37 | $9.73 | 1025 |
| 2025-05-14 | 54.36 | $9.99 | 1416 |
| 2025-05-13 | 53.06 | $9.86 | 232600 |
| 2025-05-12 | 48.45 | $9.43 | — |
| 2025-05-09 | 48.45 | $9.43 | — |
| 2025-05-08 | 48.45 | $9.43 | 112 |
| 2025-05-07 | 57.06 | $10.20 | 11100 |
| 2025-05-06 | 52.36 | $9.75 | 300 |
| 2025-05-05 | 57.40 | $10.13 | 233 |
| 2025-05-02 | 63.01 | $10.50 | 110 |
| 2025-05-01 | 57.82 | $10.01 | 700 |
| 2025-04-30 | 60.62 | $10.18 | — |
| 2025-04-29 | 60.62 | $10.18 | — |
| 2025-04-28 | 60.62 | $10.18 | 20026 |
| 2025-04-25 | 56.12 | $9.76 | 3700 |
| 2025-04-24 | 52.16 | $9.44 | 904 |
| 2025-04-23 | 61.36 | $10.00 | 1100 |
| 2025-04-22 | 58.24 | $9.75 | — |
| 2025-04-21 | 58.24 | $9.75 | 830 |
| 2025-04-17 | 52.56 | $9.34 | — |
| 2025-04-16 | 52.56 | $9.34 | 238 |
| 2025-04-15 | 47.89 | $9.04 | 216 |
| 2025-04-14 | 46.03 | $8.93 | 11319 |
| 2025-04-11 | 39.32 | $8.57 | — |
| 2025-04-10 | 39.32 | $8.57 | — |
| 2025-04-09 | 39.32 | $8.57 | 17700 |
| 2025-04-08 | 39.32 | $8.57 | 4100 |
| 2025-04-07 | 37.39 | $8.46 | 507 |
| 2025-04-04 | 34.31 | $8.29 | 846 |
| 2025-04-03 | 42.05 | $8.96 | 1223 |
| 2025-04-02 | 42.05 | $8.96 | — |
| 2025-04-01 | 42.05 | $8.96 | 198600 |
| 2025-03-31 | 41.37 | $8.92 | 138645 |
| 2025-03-28 | 43.17 | $9.07 | 8503 |
| 2025-03-27 | 49.27 | $9.52 | 1536 |
| 2025-03-26 | 46.73 | $9.36 | — |
| 2025-03-25 | 46.73 | $9.36 | 240422 |
| 2025-03-24 | 54.61 | $9.87 | 476932 |
| 2025-03-21 | 63.82 | $10.33 | 721800 |
| 2025-03-20 | 60.97 | $10.12 | 1.1M |
| 2025-03-19 | 60.69 | $10.10 | 1.6M |
| 2025-03-18 | 56.69 | $9.83 | 1.9M |
| 2025-03-17 | 56.69 | $9.83 | 200 |
| 2025-03-14 | 54.52 | $9.69 | 1.0M |
| 2025-03-13 | 54.71 | $9.70 | 207 |
| 2025-03-12 | 54.26 | $9.67 | 100214 |
| 2025-03-11 | 54.60 | $9.69 | 207300 |
| 2025-03-10 | 54.77 | $9.70 | 300 |
| 2025-03-07 | 54.77 | $9.70 | — |
| 2025-03-06 | 54.77 | $9.70 | 900 |
| 2025-03-05 | 56.20 | $9.80 | 2000 |
| 2025-03-04 | 46.17 | $9.05 | 372618 |
| 2025-03-03 | 49.16 | $9.26 | 644 |
| 2025-02-28 | 49.45 | $9.28 | 6200 |
| 2025-02-27 | 51.17 | $9.40 | 420200 |
| 2025-02-26 | 50.07 | $9.32 | 700 |
| 2025-02-25 | 48.41 | $9.20 | 1939 |
| 2025-02-24 | 49.06 | $9.25 | 200 |
| 2025-02-21 | 50.20 | $9.34 | 300 |
| 2025-02-20 | 47.08 | $9.10 | 942312 |
| 2025-02-19 | 47.08 | $9.10 | 1.6M |
| 2025-02-18 | 55.30 | $9.73 | 2916 |
| 2025-02-14 | 48.05 | $9.20 | — |
| 2025-02-13 | 48.05 | $9.20 | 3100 |
| 2025-02-12 | 47.32 | $9.15 | 9111 |
| 2025-02-11 | 45.73 | $9.04 | 135 |
| 2025-02-10 | 45.30 | $9.01 | 3500 |
| 2025-02-07 | 51.32 | $9.48 | 1219 |
| 2025-02-06 | 51.32 | $9.48 | 645 |
| 2025-02-05 | 49.52 | $9.34 | 1200 |
| 2025-02-04 | 46.13 | $9.09 | 3300 |
| 2025-02-03 | 45.58 | $9.05 | 3346 |
| 2025-01-31 | 51.92 | $9.55 | 645 |
| 2025-01-30 | 49.94 | $9.40 | 178300 |
| 2025-01-29 | 52.69 | $9.60 | 1048 |
| 2025-01-28 | 51.42 | $9.50 | — |
| 2025-01-27 | 51.42 | $9.50 | 2315 |
| 2025-01-24 | 51.06 | $9.47 | 442 |
| 2025-01-23 | 51.91 | $9.54 | 3100 |
| 2025-01-22 | 52.02 | $9.55 | 1631 |
| 2025-01-21 | 52.47 | $9.59 | 2041 |
| 2025-01-17 | 49.25 | $9.28 | 2200 |
| 2025-01-16 | 49.56 | $9.31 | 3200 |
| 2025-01-15 | 52.59 | $9.60 | 24726 |
| 2025-01-14 | 51.02 | $9.44 | 110 |
| 2025-01-13 | 51.52 | $9.49 | 509 |
| 2025-01-10 | 52.62 | $9.60 | 11715 |
| 2025-01-08 | 60.34 | $10.30 | 2007 |
| 2025-01-07 | 62.85 | $10.50 | 2500 |
| 2025-01-06 | 58.96 | $10.02 | 2600 |
| 2025-01-03 | 53.69 | $9.47 | 4931 |
| 2025-01-02 | 54.79 | $9.56 | 5627 |
| 2024-12-31 | 56.36 | $9.69 | 642 |
| 2024-12-30 | 58.58 | $9.87 | 205900 |
| 2024-12-27 | 56.50 | $9.64 | 127311 |
| 2024-12-26 | 54.72 | $9.45 | 137112 |
| 2024-12-24 | 51.65 | $9.14 | 157512 |
| 2024-12-23 | 49.67 | $8.95 | 1.1M |
| 2024-12-20 | 40.51 | $8.20 | 2242 |
| 2024-12-19 | 34.63 | $7.81 | 241942 |
| 2024-12-18 | 37.82 | $8.16 | 6400 |
| 2024-12-17 | 40.66 | $8.44 | 3926 |
| 2024-12-16 | 40.76 | $8.45 | 1500 |
| 2024-12-13 | 41.88 | $8.56 | 3300 |
| 2024-12-12 | 42.79 | $8.65 | 106800 |
| 2024-12-11 | 44.54 | $8.82 | 3200 |
| 2024-12-10 | 42.98 | $8.70 | 83211 |
| 2024-12-09 | 48.35 | $9.20 | 5100 |
| 2024-12-06 | 42.48 | $8.77 | 9717 |
| 2024-12-05 | 38.46 | $8.51 | 3400 |
| 2024-12-04 | 42.23 | $8.86 | 605800 |
| 2024-12-03 | 43.27 | $8.95 | 2324 |
| 2024-12-02 | 39.00 | $8.68 | 1035 |
| 2024-11-29 | 37.51 | $8.59 | 8211 |
| 2024-11-27 | 37.61 | $8.60 | 1600 |
| 2024-11-26 | 38.17 | $8.66 | 211900 |
| 2024-11-25 | 39.48 | $8.80 | 24900 |
| 2024-11-22 | 41.40 | $9.00 | 203 |
| 2024-11-21 | 37.80 | $8.75 | — |
| 2024-11-20 | 37.80 | $8.75 | 21810 |
| 2024-11-19 | 39.19 | $8.91 | 27646 |
| 2024-11-18 | 37.97 | $8.82 | 123 |
| 2024-11-15 | 34.94 | $8.60 | — |
| 2024-11-14 | 34.94 | $8.60 | 1100 |
| 2024-11-13 | 35.29 | $8.65 | 118329 |
| 2024-11-12 | 39.47 | $9.20 | 826 |
| 2024-11-11 | 34.94 | $8.86 | 3600 |
| 2024-11-08 | 36.23 | $9.03 | 1003 |
| 2024-11-07 | 38.45 | $9.31 | 200 |
| 2024-11-06 | 39.18 | $9.40 | 2.3M |
| 2024-11-05 | 47.24 | $10.25 | — |
| 2024-11-04 | 47.24 | $10.25 | — |
| 2024-11-01 | 47.24 | $10.25 | 100 |
| 2024-10-31 | 40.02 | $9.67 | — |
| 2024-10-30 | 40.02 | $9.67 | 1101 |
| 2024-10-29 | 57.90 | $11.12 | — |
| 2024-10-28 | 57.90 | $11.12 | 200 |
| 2024-10-25 | 44.87 | $10.27 | — |
| 2024-10-24 | 44.87 | $10.27 | — |
| 2024-10-23 | 44.87 | $10.27 | — |
| 2024-10-22 | 44.87 | $10.27 | 300 |
| 2024-10-21 | 42.30 | $10.12 | 400 |
| 2024-10-18 | 44.81 | $10.31 | — |
| 2024-10-17 | 44.81 | $10.31 | 100 |
| 2024-10-16 | 44.34 | $10.28 | 808 |
| 2024-10-15 | 55.42 | $11.02 | 268800 |
| 2024-10-14 | 53.94 | $10.92 | — |
| 2024-10-11 | 53.94 | $10.92 | — |
| 2024-10-10 | 53.94 | $10.92 | — |
| 2024-10-09 | 53.94 | $10.92 | 1300 |
| 2024-10-08 | 51.03 | $10.70 | — |
| 2024-10-07 | 51.03 | $10.70 | 13000 |
| 2024-10-04 | 51.03 | $10.70 | 1100 |
| 2024-10-03 | 56.45 | $11.09 | 36050 |
| 2024-10-02 | 56.45 | $11.09 | 59100 |
| 2024-10-01 | 56.45 | $11.09 | 100 |
| 2024-09-30 | 56.45 | $11.09 | 150 |
| 2024-09-27 | 56.45 | $11.09 | 175 |
| 2024-09-26 | 56.45 | $11.09 | 20700 |
| 2024-09-25 | 54.45 | $10.87 | 200 |
| 2024-09-24 | 49.42 | $10.37 | 187 |
| 2024-09-23 | 49.42 | $10.37 | 200 |
| 2024-09-20 | 49.42 | $10.37 | 901 |
| 2024-09-19 | 52.39 | $10.67 | 240700 |
| 2024-09-18 | 43.44 | $9.84 | 200 |
| 2024-09-17 | 51.67 | $10.58 | 240000 |
| 2024-09-16 | 51.67 | $10.58 | 200 |
| 2024-09-13 | 41.21 | $9.81 | 121900 |
| 2024-09-12 | 46.70 | $10.25 | 10824 |
| 2024-09-11 | 47.80 | $10.33 | 62000 |
| 2024-09-10 | 49.46 | $10.45 | 600620 |
| 2024-09-09 | 50.29 | $10.51 | 113 |
| 2024-09-06 | 50.83 | $10.55 | — |
| 2024-09-05 | 50.83 | $10.55 | — |
| 2024-09-04 | 50.83 | $10.55 | 2100 |
| 2024-09-03 | 56.40 | $10.98 | 920 |
| 2024-08-30 | 56.09 | $10.95 | 120050 |
| 2024-08-29 | 56.09 | $10.95 | 530 |
| 2024-08-28 | 55.60 | $10.90 | 60075 |
| 2024-08-27 | 55.60 | $10.90 | 246 |
| 2024-08-26 | 54.96 | $10.83 | 90300 |
| 2024-08-23 | 46.69 | $10.03 | 30087 |
| 2024-08-22 | 46.69 | $10.03 | 15093 |
| 2024-08-21 | 46.69 | $10.03 | 101 |
| 2024-08-20 | 48.41 | $10.21 | 7596 |
| 2024-08-19 | 48.41 | $10.21 | 100 |
| 2024-08-16 | 48.41 | $10.21 | 75050 |
| 2024-08-15 | 48.41 | $10.21 | 250200 |
| 2024-08-14 | 52.32 | $10.66 | 333 |
| 2024-08-13 | 45.22 | $9.90 | 109906 |
| 2024-08-12 | 39.84 | $9.42 | 300 |
| 2024-08-09 | 44.32 | $9.94 | 112525 |
| 2024-08-08 | 44.32 | $9.94 | 1222 |
| 2024-08-07 | 44.84 | $10.00 | 15800 |
| 2024-08-06 | 40.37 | $9.60 | 150000 |
| 2024-08-05 | 40.37 | $9.60 | 7800 |
| 2024-08-02 | 43.56 | $10.00 | 375400 |
| 2024-08-01 | 48.06 | $10.50 | 150000 |
| 2024-07-31 | 48.06 | $10.50 | 629 |
| 2024-07-30 | 48.79 | $10.58 | 150000 |
| 2024-07-29 | 48.79 | $10.58 | 1806 |
| 2024-07-26 | 37.46 | $9.52 | 150125 |
| 2024-07-25 | 49.55 | $10.75 | 150000 |
| 2024-07-24 | 49.55 | $10.75 | 150000 |
| 2024-07-23 | 49.55 | $10.75 | 145 |
| 2024-07-22 | 48.97 | $10.70 | 408600 |
| 2024-07-19 | 48.97 | $10.70 | 450500 |
| 2024-07-18 | 44.41 | $10.30 | 1110 |
| 2024-07-17 | 49.57 | $10.79 | 3410 |
| 2024-07-16 | 50.59 | $10.88 | 1300 |
| 2024-07-15 | 48.10 | $10.66 | 234350 |
| 2024-07-12 | 48.10 | $10.66 | 147225 |
| 2024-07-11 | 48.10 | $10.66 | 700 |
| 2024-07-10 | 47.69 | $10.62 | 200 |
| 2024-07-09 | 46.48 | $10.50 | 103662 |
| 2024-07-08 | 46.48 | $10.50 | 5900 |
| 2024-07-05 | 48.95 | $10.79 | 203 |
| 2024-07-03 | 48.41 | $10.73 | 81881 |
| 2024-07-02 | 48.41 | $10.73 | 700 |
| 2024-07-01 | 50.41 | $10.98 | 570101 |
| 2024-06-28 | 42.66 | $10.12 | 249 |
| 2024-06-27 | 50.20 | $10.99 | 301040 |
| 2024-06-26 | 38.45 | $10.00 | 2800 |
| 2024-06-25 | 45.32 | $10.67 | 70990 |
| 2024-06-24 | 45.32 | $10.67 | 400 |
| 2024-06-21 | 34.80 | $10.00 | 60100 |
| 2024-06-20 | 34.80 | $10.00 | 6217 |
| 2024-06-18 | 36.70 | $10.20 | 236 |
| 2024-06-17 | 38.71 | $10.40 | 30610 |
| 2024-06-14 | 42.59 | $10.75 | 30100 |
| 2024-06-13 | 42.59 | $10.75 | 130 |
| 2024-06-12 | 38.97 | $10.52 | 100 |
| 2024-06-11 | 38.97 | $10.52 | 75050 |
| 2024-06-10 | 38.97 | $10.52 | 1100 |
| 2024-06-07 | 38.68 | $10.50 | 1500 |
| 2024-06-06 | 43.36 | $10.98 | 600 |
| 2024-06-05 | 48.20 | $11.40 | 150000 |
| 2024-06-04 | 48.20 | $11.40 | 124 |
| 2024-06-03 | 46.00 | $11.23 | 1227 |
| 2024-05-31 | 52.64 | $11.76 | 200 |
| 2024-05-30 | 48.51 | $11.45 | 15018 |
| 2024-05-29 | 35.60 | $10.70 | 2525 |
| 2024-05-28 | 43.13 | $11.25 | 100 |
| 2024-05-24 | 43.13 | $11.25 | 400 |
| 2024-05-23 | 37.73 | $11.00 | 400 |
| 2024-05-22 | 40.51 | $11.19 | 416 |
| 2024-05-21 | 41.90 | $11.28 | 1404 |
| 2024-05-20 | 44.65 | $11.45 | 110 |
| 2024-05-17 | 43.40 | $11.39 | 1840 |
| 2024-05-16 | 49.18 | $11.72 | 500 |
| 2024-05-15 | 49.18 | $11.72 | 211800 |
| 2024-05-14 | 49.18 | $11.72 | 180900 |
| 2024-05-13 | 49.18 | $11.72 | 150000 |
| 2024-05-10 | 49.18 | $11.72 | 87000 |
| 2024-05-09 | 49.18 | $11.72 | 24000 |
| 2024-05-08 | 49.18 | $11.72 | 145300 |
| 2024-05-07 | 48.30 | $11.66 | 54500 |
| 2024-05-06 | 48.30 | $11.66 | 96539 |
| 2024-05-03 | 46.93 | $11.56 | 27300 |
| 2024-05-02 | 46.93 | $11.56 | 60600 |
| 2024-05-01 | 49.05 | $11.74 | 13700 |
| 2024-04-30 | 49.05 | $11.74 | 510 |
| 2024-04-29 | 41.82 | $11.19 | 200 |
| 2024-04-26 | 41.82 | $11.19 | 6900 |
| 2024-04-25 | 41.82 | $11.19 | 428 |
| 2024-04-24 | 47.85 | $11.76 | 100 |
| 2024-04-23 | 47.72 | $11.75 | 500 |
| 2024-04-22 | 44.42 | $11.49 | 123 |
| 2024-04-19 | 46.57 | $11.69 | 3500 |
| 2024-04-18 | 46.57 | $11.69 | 638300 |
| 2024-04-17 | 45.50 | $11.60 | 184100 |
| 2024-04-16 | 51.38 | $12.14 | 200 |
| 2024-04-15 | 54.08 | $12.36 | 100 |
| 2024-04-12 | 54.08 | $12.36 | — |
| 2024-04-11 | 54.08 | $12.36 | — |
| 2024-04-10 | 54.08 | $12.36 | 310 |
| 2024-04-09 | 54.94 | $12.44 | — |
| 2024-04-08 | 54.94 | $12.44 | — |
| 2024-04-05 | 54.94 | $12.44 | — |
| 2024-04-04 | 54.94 | $12.44 | 200 |
| 2024-04-03 | 60.40 | $13.00 | 102 |
| 2024-04-02 | 53.96 | $12.17 | 350 |
| 2024-04-01 | 46.02 | $11.38 | 121 |
| 2024-03-27 | 61.60 | $12.60 | 163 |
| 2024-03-26 | 66.13 | $12.86 | 138 |
| 2024-03-22 | 64.61 | $12.70 | 1625 |
| 2024-03-21 | 61.64 | $12.41 | 1136 |
| 2024-03-20 | 62.67 | $12.47 | 302827 |
| 2024-03-18 | 57.61 | $12.02 | 114 |
| 2024-03-15 | 53.48 | $11.71 | 468 |
| 2024-03-14 | 53.96 | $11.74 | 355 |
| 2024-03-13 | 58.30 | $12.00 | 346 |
| 2024-03-12 | 54.12 | $11.69 | 74650 |
| 2024-03-11 | 57.66 | $11.89 | 114 |
| 2024-03-07 | 58.57 | $11.94 | 447 |
| 2024-03-06 | 65.66 | $12.30 | 642 |
| 2024-03-05 | 62.02 | $12.00 | 245 |
| 2024-03-04 | 66.48 | $12.20 | 2525 |
| 2024-02-29 | 62.08 | $11.86 | 901 |
| 2024-02-27 | 63.00 | $11.90 | 123 |
| 2024-02-26 | 69.12 | $12.15 | 576 |
| 2024-02-23 | 64.24 | $11.78 | — |
| 2024-02-22 | 64.24 | $11.78 | 531 |
| 2024-02-21 | 70.19 | $12.00 | 2721 |
| 2024-02-20 | 62.73 | $11.50 | — |
| 2024-02-16 | 62.73 | $11.50 | — |
| 2024-02-15 | 62.73 | $11.50 | 161999 |
| 2024-02-14 | 59.24 | $11.30 | 245 |
| 2024-02-13 | 65.03 | $11.50 | — |
| 2024-02-12 | 65.03 | $11.50 | — |
| 2024-02-09 | 65.03 | $11.50 | 3910 |
| 2024-02-08 | 61.83 | $11.30 | — |
| 2024-02-07 | 61.83 | $11.30 | 508 |
| 2024-02-06 | 77.53 | $11.79 | 534 |
| 2024-02-05 | 77.42 | $11.78 | 2001 |
| 2024-02-02 | 62.98 | $10.95 | 105637 |
| 2024-02-01 | 63.44 | $10.96 | 3600 |
| 2024-01-31 | 63.44 | $10.96 | 7629 |
| 2024-01-30 | 63.44 | $10.96 | 504 |
| 2024-01-29 | 61.50 | $10.88 | 1100 |
| 2024-01-26 | 61.50 | $10.88 | — |
| 2024-01-25 | 61.50 | $10.88 | — |
| 2024-01-24 | 61.50 | $10.88 | — |
| 2024-01-23 | 61.50 | $10.88 | 244 |
| 2024-01-22 | 57.56 | $10.70 | — |
| 2024-01-19 | 57.56 | $10.70 | — |
| 2024-01-18 | 57.56 | $10.70 | — |
| 2024-01-17 | 57.56 | $10.70 | — |
| 2024-01-16 | 57.56 | $10.70 | 120 |
| 2024-01-12 | 57.37 | $10.69 | — |
| 2024-01-11 | 57.37 | $10.69 | — |
| 2024-01-10 | 57.37 | $10.69 | 546 |
| 2024-01-09 | 53.11 | $10.45 | 3515 |
| 2024-01-08 | 56.46 | $10.60 | 138000 |
| 2024-01-05 | 56.46 | $10.60 | 485 |
| 2024-01-04 | 53.83 | $10.45 | 300532 |
| 2024-01-03 | 49.38 | $10.22 | 600 |
| 2024-01-02 | 44.53 | $10.00 | 184 |
| 2023-12-29 | 44.71 | $10.01 | — |
| 2023-12-28 | 44.71 | $10.01 | 609 |
| 2023-12-27 | 35.79 | $9.64 | 502 |
| 2023-12-26 | 47.90 | $10.25 | 451 |
| 2023-12-22 | 36.11 | $9.90 | — |
| 2023-12-21 | 36.11 | $9.90 | — |
| 2023-12-20 | 36.11 | $9.90 | — |
| 2023-12-19 | 36.11 | $9.90 | 434 |
| 2023-12-18 | 38.12 | $10.00 | — |
| 2023-12-15 | 38.12 | $10.00 | — |
| 2023-12-14 | 38.12 | $10.00 | 996257 |
| 2023-12-13 | 27.40 | $9.69 | 135 |
| 2023-12-12 | 37.30 | $10.19 | 118 |
| 2023-12-11 | 43.59 | $10.40 | 468609 |
| 2023-12-08 | 41.81 | $10.36 | 184800 |
| 2023-12-07 | 41.81 | $10.36 | — |
| 2023-12-06 | 41.81 | $10.36 | 300 |
| 2023-12-05 | 42.97 | $10.40 | 242 |
| 2023-12-04 | 43.54 | $10.42 | 1311 |
| 2023-12-01 | 45.87 | $10.50 | 525000 |
| 2023-11-30 | 45.87 | $10.50 | — |
| 2023-11-29 | 45.87 | $10.50 | — |
| 2023-11-28 | 45.87 | $10.50 | — |
| 2023-11-27 | 45.87 | $10.50 | 4289 |
| 2023-11-24 | 44.73 | $10.46 | 500 |
| 2023-11-22 | 45.87 | $10.51 | 31800 |
| 2023-11-21 | 45.87 | $10.51 | 675 |
| 2023-11-20 | 46.09 | $10.52 | 258 |
| 2023-11-17 | 45.61 | $10.50 | — |
| 2023-11-16 | 45.61 | $10.50 | — |
| 2023-11-15 | 45.61 | $10.50 | — |
| 2023-11-14 | 45.61 | $10.50 | — |
| 2023-11-13 | 45.61 | $10.50 | 1708 |
| 2023-11-10 | 44.06 | $10.42 | — |
| 2023-11-09 | 44.06 | $10.42 | 1000 |
| 2023-11-08 | 51.68 | $10.88 | — |
| 2023-11-07 | 51.68 | $10.88 | — |
| 2023-11-06 | 51.68 | $10.88 | 2521 |
| 2023-11-03 | 32.55 | $10.00 | — |
| 2023-11-02 | 32.55 | $10.00 | 570000 |
| 2023-11-01 | 32.55 | $10.00 | — |
| 2023-10-31 | 32.55 | $10.00 | 280000 |
| 2023-10-30 | 32.55 | $10.00 | 122 |
| 2023-10-27 | 43.04 | $10.70 | — |
| 2023-10-26 | 43.04 | $10.70 | — |
| 2023-10-25 | 43.04 | $10.70 | — |
| 2023-10-24 | 43.04 | $10.70 | 1980 |
| 2023-10-23 | 46.72 | $10.91 | — |
| 2023-10-20 | 46.72 | $10.91 | — |
| 2023-10-19 | 46.72 | $10.91 | 1060 |
| 2023-10-18 | 50.60 | $11.13 | 360 |
| 2023-10-17 | 54.51 | $11.33 | — |
| 2023-10-16 | 54.51 | $11.33 | 15100 |
| 2023-10-13 | 54.51 | $11.33 | — |
| 2023-10-12 | 54.51 | $11.33 | — |
| 2023-10-11 | 54.51 | $11.33 | 806 |
| 2023-10-10 | 50.84 | $11.08 | — |
| 2023-10-09 | 50.84 | $11.08 | 161 |
| 2023-10-06 | 41.83 | $10.55 | 366080 |
| 2023-10-05 | 57.24 | $11.37 | — |
| 2023-10-04 | 57.24 | $11.37 | 180000 |
| 2023-10-03 | 57.24 | $11.37 | — |
| 2023-10-02 | 57.24 | $11.37 | — |
| 2023-09-29 | 57.24 | $11.37 | 203 |
| 2023-09-28 | 70.15 | $11.90 | 1094 |
| 2023-09-27 | 64.39 | $11.50 | 4842 |
| 2023-09-26 | 63.38 | $11.44 | — |
| 2023-09-25 | 63.38 | $11.44 | — |
| 2023-09-22 | 63.38 | $11.44 | 300 |
| 2023-09-21 | 63.38 | $11.44 | 732 |
| 2023-09-20 | 74.89 | $11.84 | 105000 |
| 2023-09-19 | 74.89 | $11.84 | 104286 |
| 2023-09-18 | 73.70 | $11.73 | — |
| 2023-09-15 | 73.70 | $11.73 | — |
| 2023-09-14 | 73.70 | $11.73 | 3072 |
| 2023-09-13 | 62.35 | $10.91 | — |
| 2023-09-12 | 62.35 | $10.91 | — |
| 2023-09-11 | 62.35 | $10.91 | 120000 |
| 2023-09-08 | 62.35 | $10.91 | 123000 |
| 2023-09-07 | 64.86 | $11.00 | — |
| 2023-09-06 | 64.86 | $11.00 | 161733 |
| 2023-09-05 | 67.58 | $11.10 | 624 |
| 2023-09-01 | 47.84 | $10.15 | — |
| 2023-08-31 | 47.84 | $10.15 | — |
| 2023-08-30 | 47.84 | $10.15 | 150000 |
| 2023-08-29 | 47.84 | $10.15 | 375 |
| 2023-08-28 | 50.20 | $10.24 | — |
| 2023-08-25 | 50.20 | $10.24 | — |
| 2023-08-24 | 50.20 | $10.24 | — |
| 2023-08-23 | 50.20 | $10.24 | 3684 |
| 2023-08-22 | 42.20 | $9.93 | 1632 |
| 2023-08-21 | 54.89 | $10.40 | 300 |
| 2023-08-18 | 54.89 | $10.40 | — |
| 2023-08-17 | 54.89 | $10.40 | 330 |
| 2023-08-16 | 52.55 | $10.31 | — |
| 2023-08-15 | 52.55 | $10.31 | 7500 |
| 2023-08-14 | 52.30 | $10.30 | 324360 |
| 2023-08-11 | 61.11 | $10.59 | 2745 |
| 2023-08-10 | 62.49 | $10.63 | — |
| 2023-08-09 | 62.49 | $10.63 | 48720 |
| 2023-08-08 | 54.36 | $10.28 | — |
| 2023-08-07 | 68.46 | $10.63 | — |
| 2023-08-04 | 68.46 | $10.63 | — |
| 2023-08-03 | 68.46 | $10.63 | 300 |
| 2023-08-02 | 68.46 | $10.63 | — |
| 2023-08-01 | 68.46 | $10.63 | — |
| 2023-07-31 | 68.46 | $10.63 | 154800 |
| 2023-07-28 | 61.03 | $10.28 | — |
| 2023-07-27 | 61.03 | $10.28 | — |
| 2023-07-26 | 61.03 | $10.28 | 402 |
| 2023-07-25 | 70.37 | $10.51 | 990 |
| 2023-07-24 | 53.20 | $9.93 | — |
| 2023-07-21 | 53.20 | $9.93 | — |
| 2023-07-20 | 53.20 | $9.93 | — |
| 2023-07-19 | 53.20 | $9.93 | 300 |
| 2023-07-18 | 53.20 | $9.93 | — |
| 2023-07-17 | 53.20 | $9.93 | — |
| 2023-07-14 | 53.20 | $9.93 | — |
| 2023-07-13 | 53.20 | $9.93 | 39000 |
| 2023-07-12 | 53.20 | $9.93 | — |
| 2023-07-11 | 53.20 | $9.93 | 328524 |
| 2023-07-10 | 52.35 | $9.90 | — |
| 2023-07-07 | 52.35 | $9.90 | 15000 |
| 2023-07-06 | 52.35 | $9.90 | 318 |
| 2023-07-05 | 67.51 | $10.33 | 462 |
| 2023-07-03 | 67.51 | $10.33 | 1011 |
| 2023-06-30 | 65.63 | $10.24 | — |
| 2023-06-29 | 65.63 | $10.24 | 540 |
| 2023-06-28 | 61.62 | $10.06 | — |
| 2023-06-27 | 61.62 | $10.06 | 315 |
| 2023-06-26 | 66.27 | $10.18 | — |
| 2023-06-23 | 66.27 | $10.18 | — |
| 2023-06-22 | 66.27 | $10.18 | — |
| 2023-06-21 | 66.27 | $10.18 | — |
| 2023-06-20 | 66.27 | $10.18 | 615 |
| 2023-06-16 | 83.31 | $10.60 | 240300 |
| 2023-06-15 | 83.31 | $10.60 | 4806 |
| 2023-06-14 | 86.66 | $10.67 | — |
| 2023-06-13 | 86.66 | $10.67 | 3759 |
| 2023-06-12 | 83.81 | $10.33 | 3717 |
| 2023-06-09 | 83.00 | $10.25 | 1281 |
| 2023-06-08 | 75.34 | $9.73 | 300 |
| 2023-06-07 | 75.34 | $9.73 | — |
| 2023-06-06 | 75.34 | $9.73 | 300000 |
| 2023-06-05 | 75.34 | $9.73 | — |
| 2023-06-02 | 75.34 | $9.73 | 1254 |
| 2023-06-01 | 71.96 | $9.55 | 3000 |
| 2023-05-31 | 71.96 | $9.55 | — |
| 2023-05-30 | 71.96 | $9.55 | 375 |
| 2023-05-26 | 64.56 | $9.23 | — |
| 2023-05-25 | 64.56 | $9.23 | 4800 |
| 2023-05-24 | 64.56 | $9.23 | 360 |
| 2023-05-23 | 67.42 | $9.29 | 3453 |
| 2023-05-22 | 81.08 | $9.53 | 807 |
| 2023-05-19 | 60.47 | $8.88 | 12000 |
| 2023-05-18 | 60.47 | $8.88 | — |
| 2023-05-17 | 60.47 | $8.88 | 180000 |
| 2023-05-16 | 60.47 | $8.88 | — |
| 2023-05-15 | 60.47 | $8.88 | — |
| 2023-05-12 | 60.47 | $8.88 | 174000 |
| 2023-05-11 | 60.47 | $8.88 | 1395 |
| 2023-05-10 | 70.35 | $9.00 | 873 |
| 2023-05-09 | 65.95 | $8.90 | 4200 |
| 2023-05-08 | 65.95 | $8.90 | 933 |
| 2023-05-05 | 55.89 | $8.73 | — |
| 2023-05-04 | 55.89 | $8.73 | — |
| 2023-05-03 | 55.89 | $8.73 | — |
| 2023-05-02 | 55.89 | $8.73 | — |
| 2023-05-01 | 55.89 | $8.73 | — |
| 2023-04-28 | 55.89 | $8.73 | 84000 |
| 2023-04-27 | 55.89 | $8.73 | — |
| 2023-04-26 | 55.89 | $8.73 | — |
| 2023-04-25 | 55.89 | $8.73 | — |
| 2023-04-24 | 55.89 | $8.73 | — |
| 2023-04-21 | 55.89 | $8.73 | — |
| 2023-04-20 | 55.89 | $8.73 | — |
| 2023-04-19 | 55.89 | $8.73 | — |
| 2023-04-18 | 55.89 | $8.73 | — |
| 2023-04-17 | 55.89 | $8.73 | — |
| 2023-04-14 | 55.89 | $8.73 | — |
| 2023-04-13 | 55.89 | $8.73 | 45681 |
| 2023-04-12 | 62.22 | $8.87 | 609 |
| 2023-04-11 | 56.16 | $8.69 | 1800 |
| 2023-04-10 | 56.16 | $8.69 | 6600 |
| 2023-04-06 | 56.16 | $8.69 | 1200 |
| 2023-04-05 | 61.31 | $8.80 | 10506 |
| 2023-04-04 | 72.86 | $9.00 | 1200 |
| 2023-04-03 | 72.86 | $9.00 | 1104 |
| 2023-03-31 | 53.50 | $8.51 | — |
| 2023-03-30 | 53.50 | $8.51 | 150000 |
| 2023-03-29 | 53.50 | $8.51 | — |
| 2023-03-28 | 53.50 | $8.51 | — |
| 2023-03-27 | 53.50 | $8.51 | — |
| 2023-03-24 | 53.50 | $8.51 | 393 |
| 2023-03-23 | 54.67 | $8.53 | — |
| 2023-03-22 | 54.67 | $8.53 | — |
| 2023-03-21 | 54.67 | $8.53 | 3000 |
| 2023-03-20 | 50.49 | $8.44 | — |
| 2023-03-17 | 50.49 | $8.44 | — |
| 2023-03-16 | 50.49 | $8.44 | 309 |
| 2023-03-15 | 56.99 | $8.57 | 150000 |
| 2023-03-14 | 56.99 | $8.57 | — |
| 2023-03-13 | 56.99 | $8.57 | 315 |
| 2023-03-10 | 74.79 | $8.85 | 1800 |
| 2023-03-09 | 74.79 | $8.85 | 921 |
| 2023-03-08 | 74.79 | $8.85 | 4887 |
| 2023-03-07 | 73.79 | $8.81 | 5100 |
| 2023-03-06 | 73.79 | $8.81 | 300 |
| 2023-03-03 | 73.79 | $8.81 | 414933 |
| 2023-03-02 | 72.62 | $8.76 | 218100 |
| 2023-03-01 | 72.62 | $8.76 | 10590 |
| 2023-02-28 | 67.69 | $8.57 | — |
| 2023-02-27 | 67.69 | $8.57 | — |
| 2023-02-24 | 67.69 | $8.57 | — |
| 2023-02-23 | 67.69 | $8.57 | 1530 |
| 2023-02-22 | 64.69 | $8.46 | — |
| 2023-02-21 | 64.69 | $8.46 | 1500 |
| 2023-02-17 | 64.69 | $8.46 | — |
| 2023-02-16 | 64.69 | $8.46 | 750 |
| 2023-02-15 | 59.70 | $8.28 | 324 |
| 2023-02-14 | 62.01 | $8.33 | 330 |
| 2023-02-13 | 60.56 | $8.28 | — |
| 2023-02-10 | 60.56 | $8.28 | 378 |
| 2023-02-09 | 59.73 | $8.25 | 3972 |
| 2023-02-08 | 56.21 | $8.13 | — |
| 2023-02-07 | 56.21 | $8.13 | — |
| 2023-02-06 | 56.21 | $8.13 | 804 |
| 2023-02-03 | 67.58 | $8.40 | — |
| 2023-02-02 | 67.58 | $8.40 | 321 |
| 2023-02-01 | 63.93 | $8.25 | — |
| 2023-01-31 | 63.93 | $8.25 | — |
| 2023-01-30 | 63.93 | $8.25 | 549 |
| 2023-01-27 | 53.41 | $7.90 | — |
| 2023-01-26 | 53.41 | $7.90 | — |
| 2023-01-25 | 53.41 | $7.90 | — |
| 2023-01-24 | 53.41 | $7.90 | 5700 |
| 2023-01-23 | 53.41 | $7.90 | 636 |
| 2023-01-20 | 57.09 | $8.00 | 19800 |
| 2023-01-19 | 57.09 | $8.00 | 72300 |
| 2023-01-18 | 57.09 | $8.00 | 318 |
| 2023-01-17 | 48.58 | $7.72 | — |
| 2023-01-13 | 48.58 | $7.72 | — |
| 2023-01-12 | 48.58 | $7.72 | 30000 |
| 2023-01-11 | 48.58 | $7.72 | — |
| 2023-01-10 | 48.58 | $7.72 | 369 |
| 2023-01-09 | 57.38 | $8.00 | 7089 |
| 2023-01-06 | 44.83 | $7.63 | — |
| 2023-01-05 | 44.83 | $7.63 | — |
| 2023-01-04 | 44.83 | $7.63 | — |
| 2023-01-03 | 44.83 | $7.63 | — |
| 2022-12-30 | 44.83 | $7.63 | 303 |
| 2022-12-29 | 50.07 | $7.80 | — |
| 2022-12-28 | 50.07 | $7.80 | 48711 |
| 2022-12-27 | 40.91 | $7.55 | 43200 |
| 2022-12-23 | 40.91 | $7.55 | 56553 |
| 2022-12-22 | 44.44 | $7.67 | — |
| 2022-12-21 | 44.44 | $7.67 | 301209 |
| 2022-12-20 | 55.66 | $7.98 | — |
| 2022-12-19 | 55.66 | $7.98 | — |
| 2022-12-16 | 55.66 | $7.98 | — |
| 2022-12-15 | 55.66 | $7.98 | 3312 |
| 2022-12-14 | 53.82 | $7.92 | 36300 |
| 2022-12-13 | 53.82 | $7.92 | — |
| 2022-12-12 | 53.82 | $7.92 | 30321 |
| 2022-12-09 | 47.97 | $7.73 | — |
| 2022-12-08 | 47.97 | $7.73 | — |
| 2022-12-07 | 47.97 | $7.73 | — |
| 2022-12-06 | 47.97 | $7.73 | — |
| 2022-12-05 | 47.97 | $7.73 | 672 |
| 2022-12-02 | 55.73 | $8.00 | 165126 |
| 2022-12-01 | 53.06 | $7.90 | 900 |
| 2022-11-30 | 62.79 | $8.17 | — |
| 2022-11-29 | 62.79 | $8.17 | 1809 |
| 2022-11-28 | 60.36 | $8.07 | 1575 |
| 2022-11-25 | 53.08 | $7.82 | 29259 |
| 2022-11-23 | 50.67 | $7.75 | — |
| 2022-11-22 | 50.67 | $7.75 | 5400 |
| 2022-11-21 | 50.67 | $7.75 | 576 |
| 2022-11-18 | 50.67 | $7.75 | — |
| 2022-11-17 | 50.67 | $7.75 | 921 |
| 2022-11-16 | 52.15 | $7.80 | 2175 |
| 2022-11-15 | 51.62 | $7.78 | 1506 |
| 2022-11-14 | 40.91 | $7.44 | 1200 |
| 2022-11-11 | 40.91 | $7.44 | — |
| 2022-11-10 | 40.91 | $7.44 | — |
| 2022-11-09 | 40.91 | $7.44 | 1968 |
| 2022-11-08 | 58.18 | $8.00 | — |
| 2022-11-07 | 58.18 | $8.00 | 1512 |
| 2022-11-04 | 58.18 | $8.00 | 30300 |
| 2022-11-03 | 58.18 | $8.00 | — |
| 2022-11-02 | 58.18 | $8.00 | 6009 |
| 2022-11-01 | 48.21 | $7.67 | 3708 |
| 2022-10-31 | 42.27 | $7.52 | — |
| 2022-10-28 | 42.27 | $7.52 | 9300 |
| 2022-10-27 | 42.27 | $7.52 | — |
| 2022-10-26 | 42.27 | $7.52 | 753 |
| 2022-10-25 | 40.41 | $7.47 | 1902 |
| 2022-10-24 | 41.68 | $7.52 | 633 |
| 2022-10-21 | 34.19 | $7.33 | 1683 |
| 2022-10-20 | 31.09 | $7.26 | 618 |
| 2022-10-19 | 27.87 | $7.19 | 391200 |
| 2022-10-18 | 27.87 | $7.19 | 27600 |
| 2022-10-17 | 30.44 | $7.33 | 48300 |
| 2022-10-14 | 30.44 | $7.33 | 2100 |
| 2022-10-13 | 30.44 | $7.33 | 909 |
| 2022-10-12 | 33.26 | $7.48 | 29100 |
| 2022-10-11 | 33.26 | $7.48 | — |
| 2022-10-10 | 33.26 | $7.48 | 3645 |
| 2022-10-07 | 34.16 | $7.53 | 339 |
| 2022-10-06 | 34.16 | $7.53 | 91224 |
| 2022-10-05 | 28.93 | $7.38 | — |
| 2022-10-04 | 28.93 | $7.38 | 25011 |
| 2022-10-03 | 26.11 | $7.30 | 5295 |
| 2022-09-30 | 26.74 | $7.35 | 2427 |
| 2022-09-29 | 37.39 | $7.97 | — |
| 2022-09-28 | 37.39 | $7.97 | 34800 |
| 2022-09-27 | 37.39 | $7.97 | — |
| 2022-09-26 | 37.39 | $7.97 | 1500 |
| 2022-09-23 | 37.39 | $7.97 | — |
| 2022-09-22 | 37.39 | $7.97 | 114300 |
| 2022-09-21 | 37.39 | $7.97 | 11805 |
| 2022-09-20 | 40.09 | $8.12 | — |
| 2022-09-19 | 40.09 | $8.12 | — |
| 2022-09-16 | 40.09 | $8.12 | 69000 |
| 2022-09-15 | 40.09 | $8.12 | 318 |
| 2022-09-14 | 45.43 | $8.42 | 2415 |
| 2022-09-13 | 37.52 | $8.12 | 327900 |
| 2022-09-12 | 43.51 | $8.42 | 86100 |
| 2022-09-09 | 43.51 | $8.42 | — |
| 2022-09-08 | 43.51 | $8.42 | 3606 |
| 2022-09-07 | 37.21 | $8.20 | 256260 |
| 2022-09-06 | 56.98 | $8.92 | 150000 |
| 2022-09-02 | 56.98 | $8.92 | — |
| 2022-09-01 | 56.98 | $8.92 | — |
| 2022-08-31 | 56.98 | $8.92 | 1113 |
| 2022-08-30 | 56.98 | $8.92 | 4398 |
| 2022-08-29 | 59.71 | $9.00 | 264366 |
| 2022-08-26 | 57.02 | $8.89 | 165000 |
| 2022-08-25 | 57.02 | $8.89 | 1515 |
| 2022-08-24 | 53.45 | $8.75 | 64254 |
| 2022-08-23 | 65.20 | $9.07 | — |
| 2022-08-22 | 65.20 | $9.07 | — |
| 2022-08-19 | 65.20 | $9.07 | 300 |
| 2022-08-18 | 65.20 | $9.07 | 603 |
| 2022-08-17 | 63.35 | $8.98 | 1899 |
| 2022-08-16 | 62.08 | $8.92 | 600 |
| 2022-08-15 | 68.07 | $9.08 | 450000 |
| 2022-08-12 | 68.07 | $9.08 | 99300 |
| 2022-08-11 | 68.07 | $9.08 | 1122 |
| 2022-08-10 | 65.77 | $8.95 | 434007 |
| 2022-08-09 | 53.54 | $8.45 | 308400 |
| 2022-08-08 | 53.54 | $8.45 | — |
| 2022-08-05 | 53.54 | $8.45 | 629490 |
| 2022-08-04 | 53.54 | $8.45 | 754884 |
| 2022-08-03 | 55.47 | $8.51 | — |
| 2022-08-02 | 55.47 | $8.51 | — |
| 2022-08-01 | 55.47 | $8.51 | 300 |
| 2022-07-29 | 55.47 | $8.51 | 75159 |
| 2022-07-28 | 57.45 | $8.58 | 603600 |
| 2022-07-27 | 52.64 | $8.37 | 90003 |
| 2022-07-26 | 59.65 | $8.60 | — |
| 2022-07-25 | 59.65 | $8.60 | 2088 |
| 2022-07-22 | 49.98 | $8.23 | — |
| 2022-07-21 | 49.98 | $8.23 | — |
| 2022-07-20 | 49.98 | $8.23 | — |
| 2022-07-19 | 49.98 | $8.23 | 34800 |
| 2022-07-18 | 49.98 | $8.23 | 342 |
| 2022-07-15 | 41.13 | $7.93 | 7800 |
| 2022-07-14 | 41.13 | $7.93 | 3927 |
| 2022-07-13 | 46.03 | $8.13 | 5400 |
| 2022-07-12 | 42.45 | $8.02 | 28800 |
| 2022-07-11 | 42.45 | $8.02 | 459 |
| 2022-07-08 | 40.84 | $7.97 | 1242 |
| 2022-07-07 | 33.79 | $7.77 | 450000 |
| 2022-07-06 | 33.79 | $7.77 | 366 |
| 2022-07-05 | 42.18 | $8.14 | 300300 |
| 2022-07-01 | 42.18 | $8.14 | 1200 |
| 2022-06-30 | 42.18 | $8.14 | 6888 |
| 2022-06-29 | 37.89 | $8.02 | 9189 |
| 2022-06-28 | 44.41 | $8.27 | 1800 |
| 2022-06-27 | 44.41 | $8.27 | 300 |
| 2022-06-24 | 44.41 | $8.27 | 1500 |
| 2022-06-23 | 44.41 | $8.27 | 1383 |
| 2022-06-22 | 39.68 | $8.13 | 600 |
| 2022-06-21 | 37.14 | $8.06 | 30000 |
| 2022-06-17 | 37.14 | $8.06 | 1164 |
| 2022-06-16 | 47.11 | $8.45 | — |
| 2022-06-15 | 47.11 | $8.45 | 121737 |
| 2022-06-14 | 32.94 | $8.11 | 397356 |
| 2022-06-13 | 41.68 | $8.39 | 150000 |
| 2022-06-10 | 41.68 | $8.39 | 34641 |
| 2022-06-09 | 43.54 | $8.44 | 108000 |
| 2022-06-08 | 43.54 | $8.44 | — |
| 2022-06-07 | 43.54 | $8.44 | 828 |
| 2022-06-06 | 43.88 | $8.45 | — |
| 2022-06-03 | 43.88 | $8.45 | 1200 |
| 2022-06-02 | 43.48 | $8.44 | 30000 |
| 2022-06-01 | 43.10 | $8.43 | 1200 |
| 2022-05-31 | 35.27 | $8.24 | — |
| 2022-05-27 | 35.27 | $8.24 | — |
| 2022-05-26 | 35.27 | $8.24 | 903 |
| 2022-05-25 | 40.27 | $8.44 | — |
| 2022-05-24 | 40.27 | $8.44 | 450390 |
| 2022-05-23 | 40.27 | $8.44 | 351 |
| 2022-05-20 | 38.01 | $8.38 | 603 |
| 2022-05-19 | 36.09 | $8.33 | — |
| 2022-05-18 | 36.09 | $8.33 | — |
| 2022-05-17 | 36.09 | $8.33 | 1200 |
| 2022-05-16 | 30.96 | $8.19 | 1905 |
| 2022-05-13 | 33.52 | $8.33 | 1200 |
| 2022-05-12 | 33.52 | $8.33 | 1500 |
| 2022-05-11 | 35.60 | $8.44 | — |
| 2022-05-10 | 35.60 | $8.44 | 600000 |
| 2022-05-09 | 35.60 | $8.44 | 902631 |
| 2022-05-06 | 41.89 | $8.75 | 3900 |
| 2022-05-05 | 41.89 | $8.75 | — |
| 2022-05-04 | 41.89 | $8.75 | — |
| 2022-05-03 | 41.89 | $8.75 | — |
| 2022-05-02 | 41.62 | $8.74 | 336 |
| 2022-04-29 | 38.91 | $8.64 | — |
| 2022-04-28 | 38.91 | $8.64 | 300 |
| 2022-04-27 | 38.91 | $8.64 | — |
| 2022-04-26 | 37.68 | $8.59 | 46356 |
| 2022-04-25 | 41.16 | $8.81 | — |
| 2022-04-22 | 41.16 | $8.81 | — |
| 2022-04-21 | 41.16 | $8.81 | 900 |
| 2022-04-20 | 41.16 | $8.81 | — |
| 2022-04-19 | 41.16 | $8.81 | 3153 |
| 2022-04-18 | 41.57 | $8.84 | — |
| 2022-04-14 | 41.57 | $8.84 | 372 |
| 2022-04-13 | 41.40 | $8.83 | 2472 |
| 2022-04-12 | 47.59 | $9.29 | — |
| 2022-04-11 | 36.39 | $8.72 | 600 |
| 2022-04-08 | 45.66 | $9.29 | 450300 |
| 2022-04-07 | 45.66 | $9.29 | 120000 |
| 2022-04-06 | 45.66 | $9.29 | — |
| 2022-04-05 | 45.66 | $9.29 | 74169 |
| 2022-04-04 | 50.23 | $9.54 | — |
| 2022-04-01 | 50.23 | $9.54 | — |
| 2022-03-31 | 50.23 | $9.54 | 8700 |
| 2022-03-30 | 50.23 | $9.54 | — |
| 2022-03-29 | 50.23 | $9.54 | 621 |
| 2022-03-28 | 51.67 | $9.63 | 435 |
| 2022-03-25 | 48.05 | $9.40 | — |
| 2022-03-24 | 48.05 | $9.40 | 2682 |
| 2022-03-23 | 48.33 | $9.42 | 624 |
| 2022-03-22 | 44.93 | $9.20 | 1200 |
| 2022-03-21 | 49.12 | $9.50 | 1506 |
| 2022-03-18 | 38.61 | $8.92 | 1500 |
| 2022-03-17 | 38.61 | $8.92 | — |
| 2022-03-16 | 38.61 | $8.92 | 32700 |
| 2022-03-15 | 38.61 | $8.92 | — |
| 2022-03-14 | 38.61 | $8.92 | 600 |
| 2022-03-11 | 39.59 | $9.01 | 41466 |
| 2022-03-10 | 40.46 | $9.09 | 2724 |
| 2022-03-09 | 30.08 | $8.52 | — |
| 2022-03-08 | 30.08 | $8.52 | 1725 |
| 2022-03-07 | 37.03 | $9.20 | 501 |
| 2022-03-04 | 40.15 | $9.44 | 72132 |
| 2022-03-03 | 43.47 | $9.67 | 604230 |
| 2022-03-02 | 47.54 | $9.92 | 156000 |
| 2022-03-01 | 47.54 | $9.92 | 4200 |
| 2022-02-28 | 47.54 | $9.92 | 6477 |
| 2022-02-25 | 51.34 | $10.15 | 8460 |
| 2022-02-24 | 50.52 | $10.10 | 15192 |
| 2022-02-23 | 61.47 | $10.66 | — |
| 2022-02-22 | 61.47 | $10.66 | — |
| 2022-02-18 | 61.47 | $10.66 | — |
| 2022-02-17 | 61.47 | $10.66 | 876 |
| 2022-02-16 | 55.10 | $10.21 | — |
| 2022-02-15 | 55.10 | $10.21 | 78900 |
| 2022-02-14 | 62.33 | $10.56 | — |
| 2022-02-11 | 62.33 | $10.56 | 834 |
| 2022-02-10 | 58.85 | $10.31 | 2100 |
| 2022-02-09 | 53.82 | $10.00 | 255000 |
| 2022-02-08 | 53.82 | $10.00 | — |
| 2022-02-07 | 53.82 | $10.00 | 636 |
| 2022-02-04 | 59.45 | $10.28 | — |
| 2022-02-03 | 59.45 | $10.28 | 1230 |
| 2022-02-02 | 51.23 | $9.78 | 1800 |
| 2022-02-01 | 51.23 | $9.78 | — |
| 2022-01-31 | 51.23 | $9.78 | 1350 |
| 2022-01-28 | 50.89 | $9.76 | — |
| 2022-01-27 | 50.73 | $9.75 | 618 |
| 2022-01-26 | 48.61 | $9.62 | — |
| 2022-01-25 | 48.61 | $9.62 | 42300 |
| 2022-01-24 | 48.61 | $9.62 | 2457 |
| 2022-01-21 | 51.53 | $9.82 | 142629 |
| 2022-01-20 | 56.53 | $10.13 | 60696 |
| 2022-01-19 | 56.87 | $10.15 | 147348 |
| 2022-01-18 | 62.17 | $10.45 | 2421 |
| 2022-01-14 | 58.76 | $10.17 | 10617 |
| 2022-01-13 | 54.14 | $9.84 | — |
| 2022-01-12 | 54.14 | $9.84 | 1992 |
| 2022-01-11 | 57.67 | $10.04 | — |
| 2022-01-10 | 57.67 | $10.04 | 4200 |
| 2022-01-07 | 54.16 | $9.78 | — |
| 2022-01-06 | 54.16 | $9.78 | 302901 |
| 2022-01-05 | 56.61 | $9.93 | 365589 |
| 2022-01-04 | 53.26 | $9.68 | 620040 |
| 2022-01-03 | 52.43 | $9.62 | 423 |
| 2021-12-31 | 47.20 | $9.27 | 1296 |
| 2021-12-30 | 53.78 | $9.68 | 618 |
| 2021-12-29 | 43.79 | $9.13 | 1269 |
| 2021-12-28 | 45.48 | $9.23 | 897 |
| 2021-12-27 | 47.23 | $9.33 | — |
| 2021-12-23 | 47.23 | $9.33 | 2589 |
| 2021-12-22 | 47.04 | $9.32 | 2331 |
| 2021-12-21 | 43.11 | $9.11 | — |
| 2021-12-20 | 43.11 | $9.11 | 2019 |
| 2021-12-17 | 51.69 | $9.63 | 1560 |
| 2021-12-16 | 40.69 | $9.12 | 774 |
| 2021-12-15 | 47.78 | $9.47 | 1599 |
| 2021-12-14 | 47.78 | $9.47 | — |
| 2021-12-13 | 47.78 | $9.47 | — |
| 2021-12-10 | 47.78 | $9.47 | 10263 |
| 2021-12-09 | 48.57 | $9.51 | 1200 |
| 2021-12-08 | 47.33 | $9.45 | 4800 |
| 2021-12-07 | 49.21 | $9.55 | 306 |
| 2021-12-06 | 39.41 | $9.12 | 5262 |
| 2021-12-03 | 33.76 | $8.92 | — |
| 2021-12-02 | 33.76 | $8.92 | — |
| 2021-12-01 | 33.76 | $8.92 | 318000 |
| 2021-11-30 | 33.76 | $8.92 | 12318 |
| 2021-11-29 | 43.93 | $9.53 | — |
| 2021-11-26 | 43.93 | $9.53 | — |
| 2021-11-24 | 43.93 | $9.53 | — |
| 2021-11-23 | 43.93 | $9.53 | 336 |
| 2021-11-22 | 44.11 | $9.54 | 9426 |
| 2021-11-19 | 40.21 | $9.37 | 2400 |
| 2021-11-18 | 40.21 | $9.37 | 11406 |
| 2021-11-17 | 42.08 | $9.49 | 615 |
| 2021-11-16 | 45.07 | $9.67 | 1899 |
| 2021-11-15 | 36.50 | $9.31 | — |
| 2021-11-12 | 36.50 | $9.31 | — |
| 2021-11-11 | 36.50 | $9.31 | 597 |
| 2021-11-10 | 38.05 | $9.42 | 901461 |
| 2021-11-09 | 46.84 | $9.93 | 486 |
| 2021-11-08 | 42.38 | $9.75 | 600 |
| 2021-11-05 | 44.14 | $9.84 | 179700 |
| 2021-11-04 | 44.14 | $9.84 | — |
| 2021-11-03 | 44.14 | $9.84 | 3402 |
| 2021-11-02 | 56.70 | $10.40 | 3030 |
| 2021-11-01 | 40.26 | $9.83 | — |
| 2021-10-29 | 40.26 | $9.83 | — |
| 2021-10-28 | 40.26 | $9.83 | — |
| 2021-10-27 | 40.26 | $9.83 | 3990 |
| 2021-10-26 | 44.89 | $10.02 | 900 |
| 2021-10-25 | 45.41 | $10.04 | 912 |
| 2021-10-22 | 45.11 | $10.03 | — |
| 2021-10-21 | 45.11 | $10.03 | 4389 |
| 2021-10-20 | 44.55 | $10.01 | — |
| 2021-10-19 | 44.55 | $10.01 | 9099 |
| 2021-10-18 | 47.59 | $10.15 | — |
| 2021-10-15 | 47.59 | $10.15 | 62586 |
| 2021-10-14 | 44.93 | $10.04 | 900 |
| 2021-10-13 | 45.32 | $10.06 | 29565 |
| 2021-10-12 | 48.38 | $10.21 | 75000 |
| 2021-10-11 | 48.38 | $10.21 | 241506 |
| 2021-10-08 | 38.07 | $9.80 | 603 |
| 2021-10-07 | 45.43 | $10.15 | 192300 |
| 2021-10-06 | 45.43 | $10.15 | — |
| 2021-10-05 | 45.43 | $10.15 | — |
| 2021-10-04 | 45.43 | $10.15 | 126828 |
| 2021-10-01 | 53.92 | $10.50 | 300 |
| 2021-09-30 | 53.92 | $10.50 | 300 |
| 2021-09-29 | 53.70 | $10.49 | 660 |
| 2021-09-28 | 48.22 | $10.26 | — |
| 2021-09-27 | 48.22 | $10.26 | 432 |
| 2021-09-24 | 42.03 | $10.03 | 6000 |
| 2021-09-23 | 42.03 | $10.03 | 192000 |
| 2021-09-22 | 42.03 | $10.03 | — |
| 2021-09-21 | 42.03 | $10.03 | 4665 |
| 2021-09-20 | 44.08 | $10.14 | 360 |
| 2021-09-17 | 49.28 | $10.39 | 1200 |
| 2021-09-16 | 49.28 | $10.39 | 330 |
| 2021-09-15 | 47.26 | $10.30 | 663 |
| 2021-09-14 | 55.68 | $10.66 | 360 |
| 2021-09-13 | 46.65 | $10.30 | — |
| 2021-09-10 | 46.65 | $10.30 | 522666 |
| 2021-09-09 | 43.47 | $10.19 | — |
| 2021-09-08 | 43.47 | $10.19 | — |
| 2021-09-07 | 43.47 | $10.19 | 975 |
| 2021-09-03 | 44.30 | $10.23 | 4218 |
| 2021-09-02 | 40.56 | $10.09 | 9597 |
| 2021-09-01 | 34.60 | $9.89 | 708 |
| 2021-08-31 | 39.92 | $10.17 | — |
| 2021-08-30 | 39.92 | $10.17 | 894 |
| 2021-08-27 | 39.32 | $10.15 | 300 |
| 2021-08-26 | 35.97 | $10.04 | — |
| 2021-08-25 | 35.97 | $10.04 | 30000 |
| 2021-08-24 | 35.97 | $10.04 | — |
| 2021-08-23 | 35.97 | $10.04 | — |
| 2021-08-20 | 35.97 | $10.04 | 3978 |
| 2021-08-19 | 46.19 | $10.61 | — |
| 2021-08-18 | 46.19 | $10.61 | — |
| 2021-08-17 | 46.19 | $10.61 | 2103 |
| 2021-08-16 | 50.99 | $10.83 | — |
| 2021-08-13 | 50.99 | $10.83 | 312 |
| 2021-08-12 | 60.54 | $11.20 | — |
| 2021-08-11 | 60.54 | $11.20 | — |
| 2021-08-10 | 60.54 | $11.20 | 1956 |
| 2021-08-09 | 56.79 | $11.00 | 2607 |
| 2021-08-06 | 49.50 | $10.68 | 5100 |
| 2021-08-05 | 49.50 | $10.68 | 408 |
| 2021-08-04 | 58.39 | $11.00 | 1287 |
| 2021-08-03 | 48.16 | $10.63 | — |
| 2021-08-02 | 48.16 | $10.63 | — |
| 2021-07-30 | 48.16 | $10.63 | 108000 |
| 2021-07-29 | 48.16 | $10.63 | — |
| 2021-07-28 | 47.88 | $10.62 | 1692 |
| 2021-07-27 | 41.53 | $10.41 | — |
| 2021-07-26 | 41.53 | $10.41 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.63
2026-07-21
Close Price
$9.14
Vol: 689
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -59.63 | $9.14 | 689 |
| 2026-07-20 | -55.08 | $9.14 | 689 |
| 2026-07-17 | -59.32 | $9.09 | 689 |
| 2026-07-16 | -59.32 | $9.09 | — |
| 2026-07-15 | -59.32 | $9.09 | 1500 |
| 2026-07-14 | -37.29 | $9.35 | 131 |
| 2026-07-13 | -42.37 | $9.29 | 450300 |
| 2026-07-10 | -40.32 | $9.29 | 600 |
| 2026-07-09 | -44.35 | $9.24 | 375100 |
| 2026-07-08 | -58.06 | $9.07 | 902700 |
| 2026-07-07 | -13.71 | $9.62 | 144 |
| 2026-07-06 | -3.23 | $9.75 | 800 |
| 2026-07-02 | -56.52 | $8.85 | 100 |
| 2026-07-01 | -56.52 | $8.85 | 100 |
| 2026-06-30 | -57.14 | $8.85 | 5000 |
| 2026-06-29 | -3.49 | $9.22 | 327 |
| 2026-06-26 | -53.49 | $8.79 | 100 |
| 2026-06-25 | -53.49 | $8.79 | 100 |
| 2026-06-24 | -53.49 | $8.79 | 2100 |
| 2026-06-23 | -63.95 | $8.70 | 800 |
| 2026-06-22 | -74.42 | $8.61 | 1.1M |
| 2026-06-18 | -61.63 | $8.72 | 410 |
| 2026-06-17 | -74.42 | $8.61 | 600116 |
| 2026-06-16 | -15.79 | $9.10 | 100 |
| 2026-06-15 | -14.56 | $9.10 | 5700 |
| 2026-06-12 | -37.86 | $8.86 | 18000 |
| 2026-06-11 | -40.78 | $8.83 | 2000 |
| 2026-06-10 | -67.96 | $8.55 | 103 |
| 2026-06-09 | -24.77 | $8.98 | 501 |
| 2026-06-08 | -21.10 | $9.02 | 13838 |
| 2026-06-05 | -0.90 | $9.24 | 2221 |
| 2026-06-04 | -26.77 | $8.91 | 615 |
| 2026-06-03 | -32.28 | $8.84 | 5000 |
| 2026-06-02 | -32.28 | $8.84 | 151026 |
| 2026-06-01 | -39.52 | $8.73 | 6516 |
| 2026-05-29 | -22.58 | $8.94 | 175 |
| 2026-05-28 | -22.58 | $8.94 | 175 |
| 2026-05-27 | -22.58 | $8.94 | 224 |
| 2026-05-26 | -30.65 | $8.84 | 2300 |
| 2026-05-22 | -15.32 | $9.03 | 30300 |
| 2026-05-21 | -40.32 | $8.72 | 2.2M |
| 2026-05-20 | -18.55 | $8.99 | 3900 |
| 2026-05-19 | -74.19 | $8.30 | 104101 |
| 2026-05-18 | -74.19 | $8.30 | 67721 |
| 2026-05-15 | -25.81 | $8.90 | 3700 |
| 2026-05-14 | -42.39 | $8.51 | 2200 |
| 2026-05-13 | -59.09 | $8.28 | 6109 |
| 2026-05-12 | -71.59 | $8.17 | 69800 |
| 2026-05-11 | -50.00 | $8.36 | 844 |
| 2026-05-08 | -55.68 | $8.31 | 1300 |
| 2026-05-07 | -86.36 | $8.04 | 33226 |
| 2026-05-06 | -68.18 | $8.20 | 5906 |
| 2026-05-05 | -80.00 | $8.00 | 1500 |
| 2026-05-04 | -75.47 | $8.00 | 1728 |
| 2026-05-01 | -76.42 | $7.99 | 343 |
| 2026-04-30 | -69.81 | $8.06 | 115700 |
| 2026-04-29 | -43.40 | $8.34 | 90 |
| 2026-04-28 | -43.40 | $8.34 | 947 |
| 2026-04-27 | -19.81 | $8.59 | 2320 |
| 2026-04-24 | -73.58 | $8.02 | 5900 |
| 2026-04-23 | -37.74 | $8.40 | 500 |
| 2026-04-22 | -35.85 | $8.42 | 2200 |
| 2026-04-21 | -37.74 | $8.40 | 43812 |
| 2026-04-20 | -33.96 | $8.44 | 1929 |
| 2026-04-17 | -36.79 | $8.41 | 1629 |
| 2026-04-16 | -55.77 | $8.20 | 5300 |
| 2026-04-15 | -42.31 | $8.34 | 2600 |
| 2026-04-14 | -62.04 | $8.15 | 20000 |
| 2026-04-13 | -55.56 | $8.22 | 800 |
| 2026-04-10 | -56.25 | $8.23 | 74600 |
| 2026-04-09 | -58.41 | $8.21 | 250 |
| 2026-04-08 | -76.96 | $8.21 | 21400 |
| 2026-04-07 | -88.57 | $7.98 | 3000 |
| 2026-04-06 | -90.48 | $8.13 | 9031 |
| 2026-04-02 | -84.13 | $8.25 | 210 |
| 2026-04-01 | -83.60 | $8.26 | 822 |
| 2026-03-31 | -100.00 | $7.95 | 15249 |
| 2026-03-30 | -80.51 | $8.38 | 1400 |
| 2026-03-27 | -85.28 | $8.33 | 200 |
| 2026-03-26 | -83.11 | $8.41 | 125 |
| 2026-03-25 | -83.56 | $8.40 | 566900 |
| 2026-03-24 | -73.66 | $8.63 | 125 |
| 2026-03-23 | -73.66 | $8.63 | 3441 |
| 2026-03-20 | -92.11 | $8.32 | 4000 |
| 2026-03-19 | -91.64 | $8.50 | 2000 |
| 2026-03-18 | -94.12 | $8.52 | 4921 |
| 2026-03-17 | -100.00 | $8.58 | 658300 |
| 2026-03-16 | -93.23 | $8.76 | 2.1M |
| 2026-03-13 | -90.98 | $8.82 | 1927 |
| 2026-03-12 | -89.10 | $8.87 | 181800 |
| 2026-03-11 | -58.17 | $9.78 | 300 |
| 2026-03-10 | -58.17 | $9.78 | 104700 |
| 2026-03-09 | -100.00 | $8.73 | 3029 |
| 2026-03-06 | -96.24 | $9.19 | 57300 |
| 2026-03-05 | -92.49 | $9.27 | 11731 |
| 2026-03-04 | -47.96 | $9.95 | 400 |
| 2026-03-03 | -68.40 | $9.40 | 4200 |
| 2026-03-02 | -48.04 | $10.01 | 500 |
| 2026-02-27 | -40.21 | $10.23 | 500 |
| 2026-02-26 | -40.21 | $10.23 | 812 |
| 2026-02-25 | -38.43 | $10.28 | 803 |
| 2026-02-24 | -39.86 | $10.24 | 600 |
| 2026-02-23 | -11.39 | $11.04 | 422 |
| 2026-02-20 | -43.06 | $10.15 | 1800 |
| 2026-02-19 | -25.62 | $10.64 | 78600 |
| 2026-02-18 | -28.83 | $10.55 | 706 |
| 2026-02-17 | -28.83 | $10.55 | 83400 |
| 2026-02-13 | -28.83 | $10.55 | 140 |
| 2026-02-12 | -26.69 | $10.61 | — |
| 2026-02-11 | -26.69 | $10.61 | — |
| 2026-02-10 | -26.69 | $10.61 | 700 |
| 2026-02-09 | -46.98 | $10.04 | 1600 |
| 2026-02-06 | -32.03 | $10.46 | 1007 |
| 2026-02-05 | -58.01 | $9.73 | 2700 |
| 2026-02-04 | -11.74 | $11.03 | 2700 |
| 2026-02-03 | -48.45 | $10.42 | 150 |
| 2026-02-02 | -48.45 | $10.42 | 1300 |
| 2026-01-30 | -48.45 | $10.42 | 1243 |
| 2026-01-29 | -55.15 | $10.29 | 150 |
| 2026-01-28 | -55.15 | $10.29 | 485141 |
| 2026-01-27 | -53.30 | $10.31 | 1000 |
| 2026-01-26 | -53.30 | $10.31 | 2118 |
| 2026-01-23 | -40.88 | $10.33 | 37805 |
| 2026-01-22 | -18.87 | $10.68 | 1339 |
| 2026-01-21 | -27.67 | $10.54 | 700 |
| 2026-01-20 | -52.98 | $10.10 | 15826 |
| 2026-01-16 | -35.76 | $10.36 | 1600 |
| 2026-01-15 | 0.00 | $10.90 | 170800 |
| 2026-01-14 | -61.11 | $9.81 | 24134 |
| 2026-01-13 | -62.11 | $10.00 | 200 |
| 2026-01-12 | -62.11 | $10.00 | 700 |
| 2026-01-09 | -42.86 | $10.31 | 3900 |
| 2026-01-08 | -42.86 | $10.31 | 5000 |
| 2026-01-07 | -67.70 | $9.91 | 400 |
| 2026-01-06 | -68.32 | $9.90 | 409 |
| 2026-01-05 | -64.60 | $9.96 | 400 |
| 2026-01-02 | -64.60 | $9.96 | 400 |
| 2025-12-31 | -62.11 | $10.00 | 1627 |
| 2025-12-30 | -65.84 | $9.94 | 310 |
| 2025-12-29 | -65.22 | $9.95 | 1700 |
| 2025-12-26 | -40.00 | $10.40 | 69418 |
| 2025-12-24 | -70.15 | $10.10 | 1700 |
| 2025-12-23 | -65.17 | $10.20 | 1026 |
| 2025-12-22 | -65.17 | $10.20 | 1034 |
| 2025-12-19 | -63.68 | $10.23 | 2131 |
| 2025-12-18 | -67.37 | $10.23 | 800 |
| 2025-12-17 | -51.49 | $10.47 | 160 |
| 2025-12-16 | -51.49 | $10.47 | 160 |
| 2025-12-15 | -51.49 | $10.47 | 34300 |
| 2025-12-12 | -37.62 | $10.75 | 42116 |
| 2025-12-11 | -75.74 | $9.98 | 20000 |
| 2025-12-10 | -78.71 | $9.92 | 430 |
| 2025-12-09 | -78.71 | $9.92 | 430 |
| 2025-12-08 | -78.71 | $9.92 | 1500 |
| 2025-12-05 | -72.28 | $10.05 | 1.0M |
| 2025-12-04 | -92.08 | $9.65 | 1200 |
| 2025-12-03 | -67.33 | $10.15 | 300 |
| 2025-12-02 | -79.70 | $9.90 | 630400 |
| 2025-12-01 | -51.98 | $10.46 | 900 |
| 2025-11-28 | -52.48 | $10.45 | — |
| 2025-11-26 | -52.48 | $10.45 | 12518 |
| 2025-11-25 | -50.00 | $10.42 | 736 |
| 2025-11-24 | -93.55 | $9.61 | 100 |
| 2025-11-21 | -93.55 | $9.61 | 108313 |
| 2025-11-20 | -90.32 | $9.67 | 244 |
| 2025-11-19 | -86.56 | $9.74 | 500 |
| 2025-11-18 | -78.03 | $10.00 | 617144 |
| 2025-11-17 | -93.53 | $9.78 | 500 |
| 2025-11-14 | -62.50 | $10.50 | 2000 |
| 2025-11-13 | -62.50 | $10.50 | 2000 |
| 2025-11-12 | -62.50 | $10.50 | 2111 |
| 2025-11-11 | -89.66 | $9.87 | 438 |
| 2025-11-10 | -90.04 | $9.87 | 375413 |
| 2025-11-07 | -100.00 | $9.64 | 800 |
| 2025-11-06 | -76.82 | $10.26 | 600400 |
| 2025-11-05 | -34.58 | $10.93 | 350 |
| 2025-11-04 | -34.58 | $10.93 | 79049 |
| 2025-11-03 | -57.29 | $10.26 | 960600 |
| 2025-10-31 | -55.93 | $10.30 | 426 |
| 2025-10-30 | -20.34 | $11.35 | 3400 |
| 2025-10-29 | -20.34 | $11.35 | 424200 |
| 2025-10-28 | -59.32 | $10.20 | 1.2M |
| 2025-10-27 | -57.29 | $10.26 | 425500 |
| 2025-10-24 | -59.32 | $10.20 | 300600 |
| 2025-10-23 | -45.08 | $10.62 | — |
| 2025-10-22 | -45.08 | $10.62 | 168545 |
| 2025-10-21 | -40.34 | $10.76 | 721 |
| 2025-10-20 | -36.44 | $10.50 | 300 |
| 2025-10-17 | -26.69 | $10.73 | 200 |
| 2025-10-16 | -41.53 | $10.38 | 105 |
| 2025-10-15 | -41.53 | $10.38 | 300809 |
| 2025-10-14 | -25.42 | $10.76 | 1105 |
| 2025-10-13 | -50.85 | $10.16 | — |
| 2025-10-10 | -50.85 | $10.16 | — |
| 2025-10-09 | -50.85 | $10.16 | 1500 |
| 2025-10-08 | -76.60 | $10.28 | 300 |
| 2025-10-07 | -53.90 | $10.60 | 8 |
| 2025-10-06 | -53.90 | $10.60 | — |
| 2025-10-03 | -53.90 | $10.60 | — |
| 2025-10-02 | -53.90 | $10.60 | 900 |
| 2025-10-01 | -53.19 | $10.61 | 611004 |
| 2025-09-30 | -78.72 | $10.25 | 396500 |
| 2025-09-29 | -41.84 | $10.77 | 173640 |
| 2025-09-26 | -18.44 | $11.10 | 2000 |
| 2025-09-25 | 0.00 | $11.36 | 402 |
| 2025-09-24 | -63.08 | $10.43 | — |
| 2025-09-23 | -69.03 | $10.43 | 144728 |
| 2025-09-22 | -35.19 | $11.00 | 444 |
| 2025-09-19 | -35.19 | $11.00 | — |
| 2025-09-18 | -35.19 | $11.00 | — |
| 2025-09-17 | -35.19 | $11.00 | — |
| 2025-09-16 | -35.19 | $11.00 | 1900 |
| 2025-09-15 | -25.00 | $11.20 | 625 |
| 2025-09-12 | -91.89 | $10.21 | 3320 |
| 2025-09-11 | -50.00 | $10.90 | — |
| 2025-09-10 | -50.00 | $10.90 | — |
| 2025-09-09 | -50.00 | $10.90 | 200 |
| 2025-09-08 | -49.38 | $10.91 | 5232 |
| 2025-09-05 | -28.40 | $11.25 | — |
| 2025-09-04 | -28.40 | $11.25 | 601 |
| 2025-09-03 | -100.00 | $10.09 | — |
| 2025-09-02 | -100.00 | $10.09 | 106 |
| 2025-08-29 | -50.00 | $10.90 | — |
| 2025-08-28 | -50.00 | $10.90 | — |
| 2025-08-27 | -50.00 | $10.90 | 1301 |
| 2025-08-26 | -12.96 | $11.50 | — |
| 2025-08-25 | -12.96 | $11.50 | 1600 |
| 2025-08-22 | -17.90 | $11.42 | 4614 |
| 2025-08-21 | -54.94 | $10.82 | — |
| 2025-08-20 | -54.94 | $10.82 | 900 |
| 2025-08-19 | -80.61 | $10.41 | 344 |
| 2025-08-18 | -31.25 | $11.04 | 600 |
| 2025-08-15 | -11.34 | $11.41 | 400 |
| 2025-08-14 | -39.52 | $10.59 | 737 |
| 2025-08-13 | -28.87 | $10.90 | — |
| 2025-08-12 | -28.87 | $10.90 | 1000 |
| 2025-08-11 | -51.20 | $10.25 | 300 |
| 2025-08-08 | -42.61 | $10.50 | — |
| 2025-08-07 | -42.61 | $10.50 | 2313 |
| 2025-08-06 | -32.99 | $10.78 | 1900 |
| 2025-08-05 | -51.20 | $10.25 | 123 |
| 2025-08-04 | -51.20 | $10.25 | — |
| 2025-08-01 | -51.20 | $10.25 | 2612 |
| 2025-07-31 | -56.70 | $10.09 | 30138 |
| 2025-07-30 | -56.36 | $10.10 | 248 |
| 2025-07-29 | -28.87 | $10.90 | 225330 |
| 2025-07-28 | -25.43 | $11.00 | 659028 |
| 2025-07-25 | -45.02 | $10.43 | 150200 |
| 2025-07-24 | -15.12 | $11.30 | 436511 |
| 2025-07-23 | -16.49 | $11.26 | 233720 |
| 2025-07-22 | -54.73 | $9.50 | 1216 |
| 2025-07-21 | -12.84 | $10.12 | 611 |
| 2025-07-18 | -5.22 | $10.25 | 4016 |
| 2025-07-17 | -48.70 | $9.75 | 120300 |
| 2025-07-16 | -48.67 | $9.88 | 500 |
| 2025-07-15 | -15.93 | $10.25 | 2000 |
| 2025-07-14 | -23.89 | $10.16 | 1800 |
| 2025-07-11 | -66.37 | $9.68 | 200 |
| 2025-07-10 | -66.37 | $9.68 | 64901 |
| 2025-07-09 | -93.81 | $9.37 | 204 |
| 2025-07-08 | -44.25 | $9.93 | 500 |
| 2025-07-07 | -60.18 | $9.75 | 1331 |
| 2025-07-03 | -41.59 | $9.96 | 2003 |
| 2025-07-02 | -58.41 | $9.77 | 2307 |
| 2025-07-01 | -61.95 | $9.73 | 300 |
| 2025-06-30 | -26.55 | $10.13 | 31000 |
| 2025-06-27 | -36.00 | $10.07 | — |
| 2025-06-26 | -36.00 | $10.07 | 1200 |
| 2025-06-25 | -87.00 | $9.56 | — |
| 2025-06-24 | -87.00 | $9.56 | 1100 |
| 2025-06-23 | -64.00 | $9.79 | 332 |
| 2025-06-20 | -78.00 | $9.65 | 310 |
| 2025-06-18 | -33.00 | $10.10 | 3000 |
| 2025-06-17 | -58.00 | $9.85 | 1131 |
| 2025-06-16 | -47.56 | $9.86 | 1747 |
| 2025-06-13 | -73.17 | $9.65 | — |
| 2025-06-12 | -73.17 | $9.65 | 400 |
| 2025-06-11 | -100.00 | $9.43 | 256517 |
| 2025-06-10 | -98.81 | $9.43 | — |
| 2025-06-09 | -98.81 | $9.43 | — |
| 2025-06-06 | -98.81 | $9.43 | 301 |
| 2025-06-05 | -54.76 | $9.80 | — |
| 2025-06-04 | -54.76 | $9.80 | — |
| 2025-06-03 | -54.76 | $9.80 | 203 |
| 2025-06-02 | -27.38 | $10.03 | — |
| 2025-05-30 | -43.52 | $10.03 | — |
| 2025-05-29 | -43.52 | $10.03 | 1.0M |
| 2025-05-28 | -56.48 | $9.89 | 1241 |
| 2025-05-27 | -55.56 | $9.90 | — |
| 2025-05-23 | -55.56 | $9.90 | — |
| 2025-05-22 | -55.56 | $9.90 | — |
| 2025-05-21 | -55.56 | $9.90 | 600 |
| 2025-05-20 | -78.70 | $9.65 | 2000 |
| 2025-05-19 | -92.59 | $9.50 | 8823 |
| 2025-05-16 | -71.30 | $9.73 | — |
| 2025-05-15 | -66.38 | $9.73 | 1025 |
| 2025-05-14 | -43.97 | $9.99 | 1416 |
| 2025-05-13 | -43.84 | $9.86 | 232600 |
| 2025-05-12 | -68.15 | $9.43 | — |
| 2025-05-09 | -55.44 | $9.43 | — |
| 2025-05-08 | -55.44 | $9.43 | 112 |
| 2025-05-07 | -15.54 | $10.20 | 11100 |
| 2025-05-06 | -34.88 | $9.75 | 300 |
| 2025-05-05 | -17.21 | $10.13 | 233 |
| 2025-05-02 | 0.00 | $10.50 | 110 |
| 2025-05-01 | -8.81 | $10.01 | 700 |
| 2025-04-30 | 0.00 | $10.18 | — |
| 2025-04-29 | 0.00 | $10.18 | — |
| 2025-04-28 | 0.00 | $10.18 | 20026 |
| 2025-04-25 | -21.76 | $9.76 | 3700 |
| 2025-04-24 | -36.70 | $9.44 | 904 |
| 2025-04-23 | -6.91 | $10.00 | 1100 |
| 2025-04-22 | -20.21 | $9.75 | — |
| 2025-04-21 | -28.57 | $9.75 | 830 |
| 2025-04-17 | -48.10 | $9.34 | — |
| 2025-04-16 | -48.10 | $9.34 | 238 |
| 2025-04-15 | -62.38 | $9.04 | 216 |
| 2025-04-14 | -67.62 | $8.93 | 11319 |
| 2025-04-11 | -84.76 | $8.57 | — |
| 2025-04-10 | -84.76 | $8.57 | — |
| 2025-04-09 | -84.76 | $8.57 | 17700 |
| 2025-04-08 | -84.76 | $8.57 | 4100 |
| 2025-04-07 | -90.00 | $8.46 | 507 |
| 2025-04-04 | -98.10 | $8.29 | 846 |
| 2025-04-03 | -84.76 | $8.96 | 1223 |
| 2025-04-02 | -84.76 | $8.96 | — |
| 2025-04-01 | -84.76 | $8.96 | 198600 |
| 2025-03-31 | -97.95 | $8.92 | 138645 |
| 2025-03-28 | -87.67 | $9.07 | 8503 |
| 2025-03-27 | -61.48 | $9.52 | 1536 |
| 2025-03-26 | -73.33 | $9.36 | — |
| 2025-03-25 | -73.33 | $9.36 | 240422 |
| 2025-03-24 | -35.56 | $9.87 | 476932 |
| 2025-03-21 | 0.00 | $10.33 | 721800 |
| 2025-03-20 | -1.75 | $10.12 | 1.1M |
| 2025-03-19 | -3.51 | $10.10 | 1.6M |
| 2025-03-18 | -27.19 | $9.83 | 1.9M |
| 2025-03-17 | -24.55 | $9.83 | 200 |
| 2025-03-14 | -37.27 | $9.69 | 1.0M |
| 2025-03-13 | -35.78 | $9.70 | 207 |
| 2025-03-12 | -38.53 | $9.67 | 100214 |
| 2025-03-11 | -36.70 | $9.69 | 207300 |
| 2025-03-10 | -35.78 | $9.70 | 300 |
| 2025-03-07 | -35.78 | $9.70 | — |
| 2025-03-06 | -35.78 | $9.70 | 900 |
| 2025-03-05 | 0.00 | $9.80 | 2000 |
| 2025-03-04 | -91.89 | $9.05 | 372618 |
| 2025-03-03 | -42.34 | $9.26 | 644 |
| 2025-02-28 | -40.54 | $9.28 | 6200 |
| 2025-02-27 | -29.73 | $9.40 | 420200 |
| 2025-02-26 | -36.94 | $9.32 | 700 |
| 2025-02-25 | -47.75 | $9.20 | 1939 |
| 2025-02-24 | -43.24 | $9.25 | 200 |
| 2025-02-21 | -35.14 | $9.34 | 300 |
| 2025-02-20 | -56.76 | $9.10 | 942312 |
| 2025-02-19 | -56.76 | $9.10 | 1.6M |
| 2025-02-18 | -13.28 | $9.73 | 2916 |
| 2025-02-14 | -54.69 | $9.20 | — |
| 2025-02-13 | -54.69 | $9.20 | 3100 |
| 2025-02-12 | -58.59 | $9.15 | 9111 |
| 2025-02-11 | -67.19 | $9.04 | 135 |
| 2025-02-10 | -69.53 | $9.01 | 3500 |
| 2025-02-07 | -32.81 | $9.48 | 1219 |
| 2025-02-06 | -65.18 | $9.48 | 645 |
| 2025-02-05 | -70.85 | $9.34 | 1200 |
| 2025-02-04 | -80.97 | $9.09 | 3300 |
| 2025-02-03 | -82.59 | $9.05 | 3346 |
| 2025-01-31 | -73.68 | $9.55 | 645 |
| 2025-01-30 | -80.86 | $9.40 | 178300 |
| 2025-01-29 | -71.29 | $9.60 | 1048 |
| 2025-01-28 | -76.08 | $9.50 | — |
| 2025-01-27 | -76.08 | $9.50 | 2315 |
| 2025-01-24 | -77.51 | $9.47 | 442 |
| 2025-01-23 | -64.32 | $9.54 | 3100 |
| 2025-01-22 | -51.51 | $9.55 | 1631 |
| 2025-01-21 | -45.73 | $9.59 | 2041 |
| 2025-01-17 | -55.18 | $9.28 | 2200 |
| 2025-01-16 | -54.27 | $9.31 | 3200 |
| 2025-01-15 | -45.43 | $9.60 | 24726 |
| 2025-01-14 | -50.30 | $9.44 | 110 |
| 2025-01-13 | -48.78 | $9.49 | 509 |
| 2025-01-10 | -45.43 | $9.60 | 11715 |
| 2025-01-08 | -24.09 | $10.30 | 2007 |
| 2025-01-07 | -5.94 | $10.50 | 2500 |
| 2025-01-06 | -19.05 | $10.02 | 2600 |
| 2025-01-03 | -34.39 | $9.47 | 4931 |
| 2025-01-02 | -30.83 | $9.56 | 5627 |
| 2024-12-31 | -25.69 | $9.69 | 642 |
| 2024-12-30 | -18.58 | $9.87 | 205900 |
| 2024-12-27 | -27.67 | $9.64 | 127311 |
| 2024-12-26 | -35.18 | $9.45 | 137112 |
| 2024-12-24 | -27.72 | $9.14 | 157512 |
| 2024-12-23 | -38.04 | $8.95 | 1.1M |
| 2024-12-20 | -71.94 | $8.20 | 2242 |
| 2024-12-19 | -100.00 | $7.81 | 241942 |
| 2024-12-18 | -94.55 | $8.16 | 6400 |
| 2024-12-17 | -69.09 | $8.44 | 3926 |
| 2024-12-16 | -68.18 | $8.45 | 1500 |
| 2024-12-13 | -58.18 | $8.56 | 3300 |
| 2024-12-12 | -50.00 | $8.65 | 106800 |
| 2024-12-11 | -34.55 | $8.82 | 3200 |
| 2024-12-10 | -45.45 | $8.70 | 83211 |
| 2024-12-09 | 0.00 | $9.20 | 5100 |
| 2024-12-06 | -39.09 | $8.77 | 9717 |
| 2024-12-05 | -66.12 | $8.51 | 3400 |
| 2024-12-04 | -51.59 | $8.86 | 605800 |
| 2024-12-03 | -60.47 | $8.95 | 2324 |
| 2024-12-02 | -73.02 | $8.68 | 1035 |
| 2024-11-29 | -77.21 | $8.59 | 8211 |
| 2024-11-27 | -76.74 | $8.60 | 1600 |
| 2024-11-26 | -91.38 | $8.66 | 211900 |
| 2024-11-25 | -88.89 | $8.80 | 24900 |
| 2024-11-22 | -81.23 | $9.00 | 203 |
| 2024-11-21 | -90.80 | $8.75 | — |
| 2024-11-20 | -90.80 | $8.75 | 21810 |
| 2024-11-19 | -84.67 | $8.91 | 27646 |
| 2024-11-18 | -88.12 | $8.82 | 123 |
| 2024-11-15 | -96.55 | $8.60 | — |
| 2024-11-14 | -96.55 | $8.60 | 1100 |
| 2024-11-13 | -94.64 | $8.65 | 118329 |
| 2024-11-12 | -73.56 | $9.20 | 826 |
| 2024-11-11 | -86.59 | $8.86 | 3600 |
| 2024-11-08 | -100.00 | $9.03 | 1003 |
| 2024-11-07 | -95.77 | $9.31 | 200 |
| 2024-11-06 | -91.01 | $9.40 | 2.3M |
| 2024-11-05 | -60.00 | $10.25 | — |
| 2024-11-04 | -60.00 | $10.25 | — |
| 2024-11-01 | -60.00 | $10.25 | 100 |
| 2024-10-31 | -100.00 | $9.67 | — |
| 2024-10-30 | -100.00 | $9.67 | 1101 |
| 2024-10-29 | 0.00 | $11.12 | — |
| 2024-10-28 | 0.00 | $11.12 | 200 |
| 2024-10-25 | -62.60 | $10.27 | — |
| 2024-10-24 | -62.60 | $10.27 | — |
| 2024-10-23 | -62.60 | $10.27 | — |
| 2024-10-22 | -62.60 | $10.27 | 300 |
| 2024-10-21 | -74.05 | $10.12 | 400 |
| 2024-10-18 | -59.54 | $10.31 | — |
| 2024-10-17 | -59.54 | $10.31 | 100 |
| 2024-10-16 | -61.83 | $10.28 | 808 |
| 2024-10-15 | -5.34 | $11.02 | 268800 |
| 2024-10-14 | -12.98 | $10.92 | — |
| 2024-10-11 | -12.98 | $10.92 | — |
| 2024-10-10 | -12.98 | $10.92 | — |
| 2024-10-09 | -12.98 | $10.92 | 1300 |
| 2024-10-08 | -30.47 | $10.70 | — |
| 2024-10-07 | -30.47 | $10.70 | 13000 |
| 2024-10-04 | -30.47 | $10.70 | 1100 |
| 2024-10-03 | 0.00 | $11.09 | 36050 |
| 2024-10-02 | 0.00 | $11.09 | 59100 |
| 2024-10-01 | 0.00 | $11.09 | 100 |
| 2024-09-30 | 0.00 | $11.09 | 150 |
| 2024-09-27 | 0.00 | $11.09 | 175 |
| 2024-09-26 | 0.00 | $11.09 | 20700 |
| 2024-09-25 | -9.40 | $10.87 | 200 |
| 2024-09-24 | -52.14 | $10.37 | 187 |
| 2024-09-23 | -52.14 | $10.37 | 200 |
| 2024-09-20 | -52.14 | $10.37 | 901 |
| 2024-09-19 | -26.50 | $10.67 | 240700 |
| 2024-09-18 | -97.44 | $9.84 | 200 |
| 2024-09-17 | -34.19 | $10.58 | 240000 |
| 2024-09-16 | -34.19 | $10.58 | 200 |
| 2024-09-13 | -100.00 | $9.81 | 121900 |
| 2024-09-12 | -80.53 | $10.25 | 10824 |
| 2024-09-11 | -42.35 | $10.33 | 62000 |
| 2024-09-10 | -36.22 | $10.45 | 600620 |
| 2024-09-09 | -33.16 | $10.51 | 113 |
| 2024-09-06 | -31.12 | $10.55 | — |
| 2024-09-05 | -31.12 | $10.55 | — |
| 2024-09-04 | -31.12 | $10.55 | 2100 |
| 2024-09-03 | -9.18 | $10.98 | 920 |
| 2024-08-30 | -9.72 | $10.95 | 120050 |
| 2024-08-29 | -9.72 | $10.95 | 530 |
| 2024-08-28 | -12.04 | $10.90 | 60075 |
| 2024-08-27 | -12.04 | $10.90 | 246 |
| 2024-08-26 | -15.28 | $10.83 | 90300 |
| 2024-08-23 | -52.31 | $10.03 | 30087 |
| 2024-08-22 | -52.31 | $10.03 | 15093 |
| 2024-08-21 | -52.31 | $10.03 | 101 |
| 2024-08-20 | -43.98 | $10.21 | 7596 |
| 2024-08-19 | -43.98 | $10.21 | 100 |
| 2024-08-16 | -43.98 | $10.21 | 75050 |
| 2024-08-15 | -43.98 | $10.21 | 250200 |
| 2024-08-14 | -13.09 | $10.66 | 333 |
| 2024-08-13 | -66.91 | $9.90 | 109906 |
| 2024-08-12 | -84.56 | $9.42 | 300 |
| 2024-08-09 | -65.44 | $9.94 | 112525 |
| 2024-08-08 | -65.44 | $9.94 | 1222 |
| 2024-08-07 | -63.24 | $10.00 | 15800 |
| 2024-08-06 | -77.94 | $9.60 | 150000 |
| 2024-08-05 | -77.94 | $9.60 | 7800 |
| 2024-08-02 | -78.18 | $10.00 | 375400 |
| 2024-08-01 | -55.45 | $10.50 | 150000 |
| 2024-07-31 | -55.45 | $10.50 | 629 |
| 2024-07-30 | -51.82 | $10.58 | 150000 |
| 2024-07-29 | -51.82 | $10.58 | 1806 |
| 2024-07-26 | -100.00 | $9.52 | 150125 |
| 2024-07-25 | -51.05 | $10.75 | 150000 |
| 2024-07-24 | -51.05 | $10.75 | 150000 |
| 2024-07-23 | -51.05 | $10.75 | 145 |
| 2024-07-22 | -53.68 | $10.70 | 408600 |
| 2024-07-19 | -53.68 | $10.70 | 450500 |
| 2024-07-18 | -74.74 | $10.30 | 1110 |
| 2024-07-17 | -48.95 | $10.79 | 3410 |
| 2024-07-16 | -38.37 | $10.88 | 1300 |
| 2024-07-15 | -51.16 | $10.66 | 234350 |
| 2024-07-12 | -51.16 | $10.66 | 147225 |
| 2024-07-11 | -51.16 | $10.66 | 700 |
| 2024-07-10 | -53.49 | $10.62 | 200 |
| 2024-07-09 | -60.47 | $10.50 | 103662 |
| 2024-07-08 | -60.47 | $10.50 | 5900 |
| 2024-07-05 | -44.57 | $10.79 | 203 |
| 2024-07-03 | -48.00 | $10.73 | 81881 |
| 2024-07-02 | -48.00 | $10.73 | 700 |
| 2024-07-01 | -33.71 | $10.98 | 570101 |
| 2024-06-28 | -84.54 | $10.12 | 249 |
| 2024-06-27 | -39.69 | $10.99 | 301040 |
| 2024-06-26 | -90.72 | $10.00 | 2800 |
| 2024-06-25 | -56.19 | $10.67 | 70990 |
| 2024-06-24 | -56.19 | $10.67 | 400 |
| 2024-06-21 | -90.72 | $10.00 | 60100 |
| 2024-06-20 | -90.72 | $10.00 | 6217 |
| 2024-06-18 | -100.00 | $10.20 | 236 |
| 2024-06-17 | -100.00 | $10.40 | 30610 |
| 2024-06-14 | -64.74 | $10.75 | 30100 |
| 2024-06-13 | -64.74 | $10.75 | 130 |
| 2024-06-12 | -79.49 | $10.52 | 100 |
| 2024-06-11 | -79.49 | $10.52 | 75050 |
| 2024-06-10 | -79.49 | $10.52 | 1100 |
| 2024-06-07 | -80.77 | $10.50 | 1500 |
| 2024-06-06 | -50.00 | $10.98 | 600 |
| 2024-06-05 | -23.08 | $11.40 | 150000 |
| 2024-06-04 | -23.08 | $11.40 | 124 |
| 2024-06-03 | -33.97 | $11.23 | 1227 |
| 2024-05-31 | 0.00 | $11.76 | 200 |
| 2024-05-30 | -21.88 | $11.45 | 15018 |
| 2024-05-29 | -68.75 | $10.70 | 2525 |
| 2024-05-28 | -34.38 | $11.25 | 100 |
| 2024-05-24 | -34.38 | $11.25 | 400 |
| 2024-05-23 | -50.00 | $11.00 | 400 |
| 2024-05-22 | -38.13 | $11.19 | 416 |
| 2024-05-21 | -32.50 | $11.28 | 1404 |
| 2024-05-20 | -21.88 | $11.45 | 110 |
| 2024-05-17 | -25.63 | $11.39 | 1840 |
| 2024-05-16 | -9.76 | $11.72 | 500 |
| 2024-05-15 | -9.76 | $11.72 | 211800 |
| 2024-05-14 | -9.76 | $11.72 | 180900 |
| 2024-05-13 | -36.21 | $11.72 | 150000 |
| 2024-05-10 | -46.38 | $11.72 | 87000 |
| 2024-05-09 | -46.38 | $11.72 | 24000 |
| 2024-05-08 | -46.38 | $11.72 | 145300 |
| 2024-05-07 | -50.72 | $11.66 | 54500 |
| 2024-05-06 | -53.42 | $11.66 | 96539 |
| 2024-05-03 | -60.27 | $11.56 | 27300 |
| 2024-05-02 | -60.27 | $11.56 | 60600 |
| 2024-05-01 | -47.95 | $11.74 | 13700 |
| 2024-04-30 | -62.38 | $11.74 | 510 |
| 2024-04-29 | -89.60 | $11.19 | 200 |
| 2024-04-26 | -89.60 | $11.19 | 6900 |
| 2024-04-25 | -89.60 | $11.19 | 428 |
| 2024-04-24 | -72.09 | $11.76 | 100 |
| 2024-04-23 | -72.67 | $11.75 | 500 |
| 2024-04-22 | -87.79 | $11.49 | 123 |
| 2024-04-19 | -76.16 | $11.69 | 3500 |
| 2024-04-18 | -76.16 | $11.69 | 638300 |
| 2024-04-17 | -81.40 | $11.60 | 184100 |
| 2024-04-16 | -53.09 | $12.14 | 200 |
| 2024-04-15 | -39.51 | $12.36 | 100 |
| 2024-04-12 | -39.51 | $12.36 | — |
| 2024-04-11 | -39.51 | $12.36 | — |
| 2024-04-10 | -39.51 | $12.36 | 310 |
| 2024-04-09 | -34.57 | $12.44 | — |
| 2024-04-08 | -34.57 | $12.44 | — |
| 2024-04-05 | -34.57 | $12.44 | — |
| 2024-04-04 | -34.57 | $12.44 | 200 |
| 2024-04-03 | 0.00 | $13.00 | 102 |
| 2024-04-02 | -46.62 | $12.17 | 350 |
| 2024-04-01 | -100.00 | $11.38 | 121 |
| 2024-03-27 | -19.85 | $12.60 | 163 |
| 2024-03-26 | 0.00 | $12.86 | 138 |
| 2024-03-22 | 0.00 | $12.70 | 1625 |
| 2024-03-21 | -24.17 | $12.41 | 1136 |
| 2024-03-20 | -9.09 | $12.47 | 302827 |
| 2024-03-18 | -38.31 | $12.02 | 114 |
| 2024-03-15 | -58.44 | $11.71 | 468 |
| 2024-03-14 | -56.49 | $11.74 | 355 |
| 2024-03-13 | -39.61 | $12.00 | 346 |
| 2024-03-12 | -59.74 | $11.69 | 74650 |
| 2024-03-11 | -46.75 | $11.89 | 114 |
| 2024-03-07 | -43.51 | $11.94 | 447 |
| 2024-03-06 | -20.13 | $12.30 | 642 |
| 2024-03-05 | -31.82 | $12.00 | 245 |
| 2024-03-04 | -18.83 | $12.20 | 2525 |
| 2024-02-29 | -24.17 | $11.86 | 901 |
| 2024-02-27 | -20.83 | $11.90 | 123 |
| 2024-02-26 | 0.00 | $12.15 | 576 |
| 2024-02-23 | -19.64 | $11.78 | — |
| 2024-02-22 | -19.64 | $11.78 | 531 |
| 2024-02-21 | 0.00 | $12.00 | 2721 |
| 2024-02-20 | -31.87 | $11.50 | — |
| 2024-02-16 | -26.61 | $11.50 | — |
| 2024-02-15 | -26.61 | $11.50 | 161999 |
| 2024-02-14 | -44.95 | $11.30 | 245 |
| 2024-02-13 | -26.61 | $11.50 | — |
| 2024-02-12 | -26.61 | $11.50 | — |
| 2024-02-09 | -26.36 | $11.50 | 3910 |
| 2024-02-08 | -44.55 | $11.30 | — |
| 2024-02-07 | -44.55 | $11.30 | 508 |
| 2024-02-06 | 0.00 | $11.79 | 534 |
| 2024-02-05 | 0.00 | $11.78 | 2001 |
| 2024-02-02 | -33.33 | $10.95 | 105637 |
| 2024-02-01 | -32.00 | $10.96 | 3600 |
| 2024-01-31 | -24.49 | $10.96 | 7629 |
| 2024-01-30 | -20.00 | $10.96 | 504 |
| 2024-01-29 | 0.00 | $10.88 | 1100 |
| 2024-01-26 | 0.00 | $10.88 | — |
| 2024-01-25 | 0.00 | $10.88 | — |
| 2024-01-24 | 0.00 | $10.88 | — |
| 2024-01-23 | 0.00 | $10.88 | 244 |
| 2024-01-22 | 0.00 | $10.70 | — |
| 2024-01-19 | 0.00 | $10.70 | — |
| 2024-01-18 | 0.00 | $10.70 | — |
| 2024-01-17 | 0.00 | $10.70 | — |
| 2024-01-16 | 0.00 | $10.70 | 120 |
| 2024-01-12 | 0.00 | $10.69 | — |
| 2024-01-11 | 0.00 | $10.69 | — |
| 2024-01-10 | 0.00 | $10.69 | 546 |
| 2024-01-09 | -19.09 | $10.45 | 3515 |
| 2024-01-08 | -5.45 | $10.60 | 138000 |
| 2024-01-05 | -5.45 | $10.60 | 485 |
| 2024-01-04 | -11.00 | $10.45 | 300532 |
| 2024-01-03 | -34.00 | $10.22 | 600 |
| 2024-01-02 | -56.00 | $10.00 | 184 |
| 2023-12-29 | -55.00 | $10.01 | — |
| 2023-12-28 | -55.00 | $10.01 | 609 |
| 2023-12-27 | -92.00 | $9.64 | 502 |
| 2023-12-26 | -31.00 | $10.25 | 451 |
| 2023-12-22 | -70.43 | $9.90 | — |
| 2023-12-21 | -70.43 | $9.90 | — |
| 2023-12-20 | -70.43 | $9.90 | — |
| 2023-12-19 | -70.43 | $9.90 | 434 |
| 2023-12-18 | -69.61 | $10.00 | — |
| 2023-12-15 | -69.61 | $10.00 | — |
| 2023-12-14 | -69.61 | $10.00 | 996257 |
| 2023-12-13 | -100.00 | $9.69 | 135 |
| 2023-12-12 | -100.00 | $10.19 | 118 |
| 2023-12-11 | -74.07 | $10.40 | 468609 |
| 2023-12-08 | -81.48 | $10.36 | 184800 |
| 2023-12-07 | -81.48 | $10.36 | — |
| 2023-12-06 | -83.87 | $10.36 | 300 |
| 2023-12-05 | -77.42 | $10.40 | 242 |
| 2023-12-04 | -74.19 | $10.42 | 1311 |
| 2023-12-01 | -43.18 | $10.50 | 525000 |
| 2023-11-30 | -43.18 | $10.50 | — |
| 2023-11-29 | -43.18 | $10.50 | — |
| 2023-11-28 | -43.18 | $10.50 | — |
| 2023-11-27 | -43.18 | $10.50 | 4289 |
| 2023-11-24 | -47.73 | $10.46 | 500 |
| 2023-11-22 | -42.05 | $10.51 | 31800 |
| 2023-11-21 | -42.05 | $10.51 | 675 |
| 2023-11-20 | -40.91 | $10.52 | 258 |
| 2023-11-17 | -45.05 | $10.50 | — |
| 2023-11-16 | -45.05 | $10.50 | — |
| 2023-11-15 | -52.83 | $10.50 | — |
| 2023-11-14 | -55.75 | $10.50 | — |
| 2023-11-13 | -62.41 | $10.50 | 1708 |
| 2023-11-10 | -68.42 | $10.42 | — |
| 2023-11-09 | -68.42 | $10.42 | 1000 |
| 2023-11-08 | -33.83 | $10.88 | — |
| 2023-11-07 | -33.83 | $10.88 | — |
| 2023-11-06 | -33.83 | $10.88 | 2521 |
| 2023-11-03 | -100.00 | $10.00 | — |
| 2023-11-02 | -100.00 | $10.00 | 570000 |
| 2023-11-01 | -100.00 | $10.00 | — |
| 2023-10-31 | -100.00 | $10.00 | 280000 |
| 2023-10-30 | -100.00 | $10.00 | 122 |
| 2023-10-27 | -81.71 | $10.70 | — |
| 2023-10-26 | -81.71 | $10.70 | — |
| 2023-10-25 | -88.97 | $10.70 | — |
| 2023-10-24 | -88.97 | $10.70 | 1980 |
| 2023-10-23 | -73.53 | $10.91 | — |
| 2023-10-20 | -73.53 | $10.91 | — |
| 2023-10-19 | -73.53 | $10.91 | 1060 |
| 2023-10-18 | -57.35 | $11.13 | 360 |
| 2023-10-17 | -42.65 | $11.33 | — |
| 2023-10-16 | -53.29 | $11.33 | 15100 |
| 2023-10-13 | -53.29 | $11.33 | — |
| 2023-10-12 | -53.29 | $11.33 | — |
| 2023-10-11 | -53.29 | $11.33 | 806 |
| 2023-10-10 | -68.26 | $11.08 | — |
| 2023-10-09 | -68.26 | $11.08 | 161 |
| 2023-10-06 | -100.00 | $10.55 | 366080 |
| 2023-10-05 | -64.89 | $11.37 | — |
| 2023-10-04 | -64.89 | $11.37 | 180000 |
| 2023-10-03 | -64.89 | $11.37 | — |
| 2023-10-02 | -64.89 | $11.37 | — |
| 2023-09-29 | -41.06 | $11.37 | 203 |
| 2023-09-28 | -15.46 | $11.90 | 1094 |
| 2023-09-27 | -34.78 | $11.50 | 4842 |
| 2023-09-26 | -37.68 | $11.44 | — |
| 2023-09-25 | -37.68 | $11.44 | — |
| 2023-09-22 | -37.68 | $11.44 | 300 |
| 2023-09-21 | -37.68 | $11.44 | 732 |
| 2023-09-20 | -18.36 | $11.84 | 105000 |
| 2023-09-19 | -16.59 | $11.84 | 104286 |
| 2023-09-18 | 0.00 | $11.73 | — |
| 2023-09-15 | 0.00 | $11.73 | — |
| 2023-09-14 | 0.00 | $11.73 | 3072 |
| 2023-09-13 | -16.24 | $10.91 | — |
| 2023-09-12 | -16.24 | $10.91 | — |
| 2023-09-11 | -16.24 | $10.91 | 120000 |
| 2023-09-08 | -16.24 | $10.91 | 123000 |
| 2023-09-07 | -8.55 | $11.00 | — |
| 2023-09-06 | -8.55 | $11.00 | 161733 |
| 2023-09-05 | 0.00 | $11.10 | 624 |
| 2023-09-01 | -68.57 | $10.15 | — |
| 2023-08-31 | -68.57 | $10.15 | — |
| 2023-08-30 | -68.57 | $10.15 | 150000 |
| 2023-08-29 | -68.57 | $10.15 | 375 |
| 2023-08-28 | -55.71 | $10.24 | — |
| 2023-08-25 | -55.71 | $10.24 | — |
| 2023-08-24 | -55.71 | $10.24 | — |
| 2023-08-23 | -55.71 | $10.24 | 3684 |
| 2023-08-22 | -100.00 | $9.93 | 1632 |
| 2023-08-21 | -65.71 | $10.40 | 300 |
| 2023-08-18 | -32.86 | $10.40 | — |
| 2023-08-17 | -32.86 | $10.40 | 330 |
| 2023-08-16 | -45.71 | $10.31 | — |
| 2023-08-15 | -45.71 | $10.31 | 7500 |
| 2023-08-14 | -47.14 | $10.30 | 324360 |
| 2023-08-11 | -5.71 | $10.59 | 2745 |
| 2023-08-10 | 0.00 | $10.63 | — |
| 2023-08-09 | 0.00 | $10.63 | 48720 |
| 2023-08-08 | -50.00 | $10.28 | — |
| 2023-08-07 | 0.00 | $10.63 | — |
| 2023-08-04 | 0.00 | $10.63 | — |
| 2023-08-03 | 0.00 | $10.63 | 300 |
| 2023-08-02 | 0.00 | $10.63 | — |
| 2023-08-01 | 0.00 | $10.63 | — |
| 2023-07-31 | 0.00 | $10.63 | 154800 |
| 2023-07-28 | -37.70 | $10.28 | — |
| 2023-07-27 | -37.70 | $10.28 | — |
| 2023-07-26 | -37.70 | $10.28 | 402 |
| 2023-07-25 | 0.00 | $10.51 | 990 |
| 2023-07-24 | -93.18 | $9.93 | — |
| 2023-07-21 | -93.18 | $9.93 | — |
| 2023-07-20 | -93.18 | $9.93 | — |
| 2023-07-19 | -93.18 | $9.93 | 300 |
| 2023-07-18 | -93.18 | $9.93 | — |
| 2023-07-17 | -95.71 | $9.93 | — |
| 2023-07-14 | -95.71 | $9.93 | — |
| 2023-07-13 | -96.10 | $9.93 | 39000 |
| 2023-07-12 | -96.10 | $9.93 | — |
| 2023-07-11 | -96.10 | $9.93 | 328524 |
| 2023-07-10 | -100.00 | $9.90 | — |
| 2023-07-07 | -81.91 | $9.90 | 15000 |
| 2023-07-06 | -81.91 | $9.90 | 318 |
| 2023-07-05 | -36.17 | $10.33 | 462 |
| 2023-07-03 | -36.17 | $10.33 | 1011 |
| 2023-06-30 | -43.88 | $10.24 | — |
| 2023-06-29 | -38.39 | $10.24 | 540 |
| 2023-06-28 | -54.46 | $10.06 | — |
| 2023-06-27 | -54.46 | $10.06 | 315 |
| 2023-06-26 | -34.03 | $10.18 | — |
| 2023-06-23 | -34.03 | $10.18 | — |
| 2023-06-22 | -34.03 | $10.18 | — |
| 2023-06-21 | -34.03 | $10.18 | — |
| 2023-06-20 | -34.03 | $10.18 | 615 |
| 2023-06-16 | -3.91 | $10.60 | 240300 |
| 2023-06-15 | -3.91 | $10.60 | 4806 |
| 2023-06-14 | 0.00 | $10.67 | — |
| 2023-06-13 | 0.00 | $10.67 | 3759 |
| 2023-06-12 | 0.00 | $10.33 | 3717 |
| 2023-06-09 | 0.00 | $10.25 | 1281 |
| 2023-06-08 | -2.30 | $9.73 | 300 |
| 2023-06-07 | -2.30 | $9.73 | — |
| 2023-06-06 | -2.30 | $9.73 | 300000 |
| 2023-06-05 | -2.30 | $9.73 | — |
| 2023-06-02 | -1.96 | $9.73 | 1254 |
| 2023-06-01 | 0.00 | $9.55 | 3000 |
| 2023-05-31 | 0.00 | $9.55 | — |
| 2023-05-30 | 0.00 | $9.55 | 375 |
| 2023-05-26 | -37.50 | $9.23 | — |
| 2023-05-25 | -37.50 | $9.23 | 4800 |
| 2023-05-24 | -37.50 | $9.23 | 360 |
| 2023-05-23 | -30.00 | $9.29 | 3453 |
| 2023-05-22 | 0.00 | $9.53 | 807 |
| 2023-05-19 | -44.44 | $8.88 | 12000 |
| 2023-05-18 | -44.44 | $8.88 | — |
| 2023-05-17 | -44.44 | $8.88 | 180000 |
| 2023-05-16 | -44.44 | $8.88 | — |
| 2023-05-15 | -44.44 | $8.88 | — |
| 2023-05-12 | -44.44 | $8.88 | 174000 |
| 2023-05-11 | -44.44 | $8.88 | 1395 |
| 2023-05-10 | 0.00 | $9.00 | 873 |
| 2023-05-09 | 0.00 | $8.90 | 4200 |
| 2023-05-08 | 0.00 | $8.90 | 933 |
| 2023-05-05 | -77.78 | $8.73 | — |
| 2023-05-04 | -77.78 | $8.73 | — |
| 2023-05-03 | -77.78 | $8.73 | — |
| 2023-05-02 | -87.10 | $8.73 | — |
| 2023-05-01 | -87.10 | $8.73 | — |
| 2023-04-28 | -55.10 | $8.73 | 84000 |
| 2023-04-27 | -55.10 | $8.73 | — |
| 2023-04-26 | -55.10 | $8.73 | — |
| 2023-04-25 | -55.10 | $8.73 | — |
| 2023-04-24 | -55.10 | $8.73 | — |
| 2023-04-21 | -55.10 | $8.73 | — |
| 2023-04-20 | -55.10 | $8.73 | — |
| 2023-04-19 | -55.10 | $8.73 | — |
| 2023-04-18 | -55.10 | $8.73 | — |
| 2023-04-17 | -48.21 | $8.73 | — |
| 2023-04-14 | -48.21 | $8.73 | — |
| 2023-04-13 | -48.21 | $8.73 | 45681 |
| 2023-04-12 | -23.21 | $8.87 | 609 |
| 2023-04-11 | -55.36 | $8.69 | 1800 |
| 2023-04-10 | -55.36 | $8.69 | 6600 |
| 2023-04-06 | -55.36 | $8.69 | 1200 |
| 2023-04-05 | -35.71 | $8.80 | 10506 |
| 2023-04-04 | 0.00 | $9.00 | 1200 |
| 2023-04-03 | 0.00 | $9.00 | 1104 |
| 2023-03-31 | -82.93 | $8.51 | — |
| 2023-03-30 | -82.93 | $8.51 | 150000 |
| 2023-03-29 | -82.93 | $8.51 | — |
| 2023-03-28 | -82.93 | $8.51 | — |
| 2023-03-27 | -82.93 | $8.51 | — |
| 2023-03-24 | -82.93 | $8.51 | 393 |
| 2023-03-23 | -78.05 | $8.53 | — |
| 2023-03-22 | -78.05 | $8.53 | — |
| 2023-03-21 | -78.05 | $8.53 | 3000 |
| 2023-03-20 | -100.00 | $8.44 | — |
| 2023-03-17 | -100.00 | $8.44 | — |
| 2023-03-16 | -100.00 | $8.44 | 309 |
| 2023-03-15 | -49.12 | $8.57 | 150000 |
| 2023-03-14 | -49.12 | $8.57 | — |
| 2023-03-13 | -49.12 | $8.57 | 315 |
| 2023-03-10 | 0.00 | $8.85 | 1800 |
| 2023-03-09 | 0.00 | $8.85 | 921 |
| 2023-03-08 | 0.00 | $8.85 | 4887 |
| 2023-03-07 | 0.00 | $8.81 | 5100 |
| 2023-03-06 | 0.00 | $8.81 | 300 |
| 2023-03-03 | 0.00 | $8.81 | 414933 |
| 2023-03-02 | 0.00 | $8.76 | 218100 |
| 2023-03-01 | 0.00 | $8.76 | 10590 |
| 2023-02-28 | 0.00 | $8.57 | — |
| 2023-02-27 | 0.00 | $8.57 | — |
| 2023-02-24 | 0.00 | $8.57 | — |
| 2023-02-23 | 0.00 | $8.57 | 1530 |
| 2023-02-22 | 0.00 | $8.46 | — |
| 2023-02-21 | 0.00 | $8.46 | 1500 |
| 2023-02-17 | 0.00 | $8.46 | — |
| 2023-02-16 | 0.00 | $8.46 | 750 |
| 2023-02-15 | -24.00 | $8.28 | 324 |
| 2023-02-14 | -14.00 | $8.33 | 330 |
| 2023-02-13 | -17.65 | $8.28 | — |
| 2023-02-10 | -17.65 | $8.28 | 378 |
| 2023-02-09 | -22.06 | $8.25 | 3972 |
| 2023-02-08 | -39.71 | $8.13 | — |
| 2023-02-07 | -39.71 | $8.13 | — |
| 2023-02-06 | -39.71 | $8.13 | 804 |
| 2023-02-03 | 0.00 | $8.40 | — |
| 2023-02-02 | 0.00 | $8.40 | 321 |
| 2023-02-01 | 0.00 | $8.25 | — |
| 2023-01-31 | 0.00 | $8.25 | — |
| 2023-01-30 | 0.00 | $8.25 | 549 |
| 2023-01-27 | -27.03 | $7.90 | — |
| 2023-01-26 | -20.00 | $7.90 | — |
| 2023-01-25 | -20.00 | $7.90 | — |
| 2023-01-24 | -20.00 | $7.90 | 5700 |
| 2023-01-23 | -20.00 | $7.90 | 636 |
| 2023-01-20 | 0.00 | $8.00 | 19800 |
| 2023-01-19 | 0.00 | $8.00 | 72300 |
| 2023-01-18 | 0.00 | $8.00 | 318 |
| 2023-01-17 | -56.00 | $7.72 | — |
| 2023-01-13 | -62.07 | $7.72 | — |
| 2023-01-12 | -62.07 | $7.72 | 30000 |
| 2023-01-11 | -62.07 | $7.72 | — |
| 2023-01-10 | -62.07 | $7.72 | 369 |
| 2023-01-09 | -13.79 | $8.00 | 7089 |
| 2023-01-06 | -77.59 | $7.63 | — |
| 2023-01-05 | -77.59 | $7.63 | — |
| 2023-01-04 | -77.59 | $7.63 | — |
| 2023-01-03 | -77.59 | $7.63 | — |
| 2022-12-30 | -77.59 | $7.63 | 303 |
| 2022-12-29 | -48.28 | $7.80 | — |
| 2022-12-28 | -55.22 | $7.80 | 48711 |
| 2022-12-27 | -100.00 | $7.55 | 43200 |
| 2022-12-23 | -100.00 | $7.55 | 56553 |
| 2022-12-22 | -100.00 | $7.67 | — |
| 2022-12-21 | -100.00 | $7.67 | 301209 |
| 2022-12-20 | -43.18 | $7.98 | — |
| 2022-12-19 | -43.18 | $7.98 | — |
| 2022-12-16 | -43.18 | $7.98 | — |
| 2022-12-15 | -43.18 | $7.98 | 3312 |
| 2022-12-14 | -56.82 | $7.92 | 36300 |
| 2022-12-13 | -56.82 | $7.92 | — |
| 2022-12-12 | -34.25 | $7.92 | 30321 |
| 2022-12-09 | -60.27 | $7.73 | — |
| 2022-12-08 | -60.27 | $7.73 | — |
| 2022-12-07 | -60.27 | $7.73 | — |
| 2022-12-06 | -60.27 | $7.73 | — |
| 2022-12-05 | -60.27 | $7.73 | 672 |
| 2022-12-02 | -23.29 | $8.00 | 165126 |
| 2022-12-01 | -36.99 | $7.90 | 900 |
| 2022-11-30 | 0.00 | $8.17 | — |
| 2022-11-29 | 0.00 | $8.17 | 1809 |
| 2022-11-28 | 0.00 | $8.07 | 1575 |
| 2022-11-25 | -32.14 | $7.82 | 29259 |
| 2022-11-23 | -44.64 | $7.75 | — |
| 2022-11-22 | -44.64 | $7.75 | 5400 |
| 2022-11-21 | -44.64 | $7.75 | 576 |
| 2022-11-18 | -44.64 | $7.75 | — |
| 2022-11-17 | -37.31 | $7.75 | 921 |
| 2022-11-16 | -27.03 | $7.80 | 2175 |
| 2022-11-15 | -27.16 | $7.78 | 1506 |
| 2022-11-14 | -69.14 | $7.44 | 1200 |
| 2022-11-11 | -69.14 | $7.44 | — |
| 2022-11-10 | -69.14 | $7.44 | — |
| 2022-11-09 | -69.14 | $7.44 | 1968 |
| 2022-11-08 | 0.00 | $8.00 | — |
| 2022-11-07 | 0.00 | $8.00 | 1512 |
| 2022-11-04 | 0.00 | $8.00 | 30300 |
| 2022-11-03 | 0.00 | $8.00 | — |
| 2022-11-02 | 0.00 | $8.00 | 6009 |
| 2022-11-01 | 0.00 | $7.67 | 3708 |
| 2022-10-31 | -31.25 | $7.52 | — |
| 2022-10-28 | -31.25 | $7.52 | 9300 |
| 2022-10-27 | -31.25 | $7.52 | — |
| 2022-10-26 | -57.69 | $7.52 | 753 |
| 2022-10-25 | -64.10 | $7.47 | 1902 |
| 2022-10-24 | -57.69 | $7.52 | 633 |
| 2022-10-21 | -82.05 | $7.33 | 1683 |
| 2022-10-20 | -91.03 | $7.26 | 618 |
| 2022-10-19 | -100.00 | $7.19 | 391200 |
| 2022-10-18 | -100.00 | $7.19 | 27600 |
| 2022-10-17 | -85.87 | $7.33 | 48300 |
| 2022-10-14 | -85.87 | $7.33 | 2100 |
| 2022-10-13 | -85.87 | $7.33 | 909 |
| 2022-10-12 | -69.57 | $7.48 | 29100 |
| 2022-10-11 | -77.05 | $7.48 | — |
| 2022-10-10 | -77.05 | $7.48 | 3645 |
| 2022-10-07 | -72.95 | $7.53 | 339 |
| 2022-10-06 | -72.95 | $7.53 | 91224 |
| 2022-10-05 | -85.25 | $7.38 | — |
| 2022-10-04 | -85.25 | $7.38 | 25011 |
| 2022-10-03 | -94.19 | $7.30 | 5295 |
| 2022-09-30 | -91.28 | $7.35 | 2427 |
| 2022-09-29 | -100.00 | $7.97 | — |
| 2022-09-28 | -100.00 | $7.97 | 34800 |
| 2022-09-27 | -100.00 | $7.97 | — |
| 2022-09-26 | -100.00 | $7.97 | 1500 |
| 2022-09-23 | -100.00 | $7.97 | — |
| 2022-09-22 | -100.00 | $7.97 | 114300 |
| 2022-09-21 | -100.00 | $7.97 | 11805 |
| 2022-09-20 | -100.00 | $8.12 | — |
| 2022-09-19 | -100.00 | $8.12 | — |
| 2022-09-16 | -100.00 | $8.12 | 69000 |
| 2022-09-15 | -100.00 | $8.12 | 318 |
| 2022-09-14 | -68.42 | $8.42 | 2415 |
| 2022-09-13 | -100.00 | $8.12 | 327900 |
| 2022-09-12 | -75.00 | $8.42 | 86100 |
| 2022-09-09 | -75.00 | $8.42 | — |
| 2022-09-08 | -75.00 | $8.42 | 3606 |
| 2022-09-07 | -100.00 | $8.20 | 256260 |
| 2022-09-06 | -25.40 | $8.92 | 150000 |
| 2022-09-02 | -25.40 | $8.92 | — |
| 2022-09-01 | -25.40 | $8.92 | — |
| 2022-08-31 | -25.40 | $8.92 | 1113 |
| 2022-08-30 | -25.40 | $8.92 | 4398 |
| 2022-08-29 | -12.70 | $9.00 | 264366 |
| 2022-08-26 | -30.16 | $8.89 | 165000 |
| 2022-08-25 | -30.16 | $8.89 | 1515 |
| 2022-08-24 | -46.48 | $8.75 | 64254 |
| 2022-08-23 | -1.41 | $9.07 | — |
| 2022-08-22 | -1.41 | $9.07 | — |
| 2022-08-19 | -1.41 | $9.07 | 300 |
| 2022-08-18 | -1.18 | $9.07 | 603 |
| 2022-08-17 | -11.76 | $8.98 | 1899 |
| 2022-08-16 | -18.82 | $8.92 | 600 |
| 2022-08-15 | 0.00 | $9.08 | 450000 |
| 2022-08-12 | 0.00 | $9.08 | 99300 |
| 2022-08-11 | 0.00 | $9.08 | 1122 |
| 2022-08-10 | 0.00 | $8.95 | 434007 |
| 2022-08-09 | -35.00 | $8.45 | 308400 |
| 2022-08-08 | -35.00 | $8.45 | — |
| 2022-08-05 | -35.00 | $8.45 | 629490 |
| 2022-08-04 | -35.00 | $8.45 | 754884 |
| 2022-08-03 | -22.92 | $8.51 | — |
| 2022-08-02 | -22.92 | $8.51 | — |
| 2022-08-01 | -22.92 | $8.51 | 300 |
| 2022-07-29 | -22.92 | $8.51 | 75159 |
| 2022-07-28 | -15.63 | $8.58 | 603600 |
| 2022-07-27 | -37.50 | $8.37 | 90003 |
| 2022-07-26 | -13.54 | $8.60 | — |
| 2022-07-25 | -13.54 | $8.60 | 2088 |
| 2022-07-22 | -8.00 | $8.23 | — |
| 2022-07-21 | -8.00 | $8.23 | — |
| 2022-07-20 | -8.00 | $8.23 | — |
| 2022-07-19 | -8.00 | $8.23 | 34800 |
| 2022-07-18 | -8.00 | $8.23 | 342 |
| 2022-07-15 | -76.47 | $7.93 | 7800 |
| 2022-07-14 | -76.47 | $7.93 | 3927 |
| 2022-07-13 | -47.06 | $8.13 | 5400 |
| 2022-07-12 | -63.24 | $8.02 | 28800 |
| 2022-07-11 | -63.24 | $8.02 | 459 |
| 2022-07-08 | -70.59 | $7.97 | 1242 |
| 2022-07-07 | -100.00 | $7.77 | 450000 |
| 2022-07-06 | -100.00 | $7.77 | 366 |
| 2022-07-05 | -54.39 | $8.14 | 300300 |
| 2022-07-01 | -54.39 | $8.14 | 1200 |
| 2022-06-30 | -54.39 | $8.14 | 6888 |
| 2022-06-29 | -75.44 | $8.02 | 9189 |
| 2022-06-28 | -31.58 | $8.27 | 1800 |
| 2022-06-27 | -31.58 | $8.27 | 300 |
| 2022-06-24 | -31.58 | $8.27 | 1500 |
| 2022-06-23 | -31.58 | $8.27 | 1383 |
| 2022-06-22 | -56.14 | $8.13 | 600 |
| 2022-06-21 | -68.42 | $8.06 | 30000 |
| 2022-06-17 | -68.42 | $8.06 | 1164 |
| 2022-06-16 | 0.00 | $8.45 | — |
| 2022-06-15 | 0.00 | $8.45 | 121737 |
| 2022-06-14 | -100.00 | $8.11 | 397356 |
| 2022-06-13 | -22.22 | $8.39 | 150000 |
| 2022-06-10 | -22.22 | $8.39 | 34641 |
| 2022-06-09 | -3.70 | $8.44 | 108000 |
| 2022-06-08 | -3.70 | $8.44 | — |
| 2022-06-07 | -3.70 | $8.44 | 828 |
| 2022-06-06 | 0.00 | $8.45 | — |
| 2022-06-03 | -52.63 | $8.45 | 1200 |
| 2022-06-02 | -54.39 | $8.44 | 30000 |
| 2022-06-01 | -56.14 | $8.43 | 1200 |
| 2022-05-31 | -89.47 | $8.24 | — |
| 2022-05-27 | -89.47 | $8.24 | — |
| 2022-05-26 | -89.47 | $8.24 | 903 |
| 2022-05-25 | -54.39 | $8.44 | — |
| 2022-05-24 | -54.39 | $8.44 | 450390 |
| 2022-05-23 | -54.39 | $8.44 | 351 |
| 2022-05-20 | -68.25 | $8.38 | 603 |
| 2022-05-19 | -76.19 | $8.33 | — |
| 2022-05-18 | -76.19 | $8.33 | — |
| 2022-05-17 | -76.19 | $8.33 | 1200 |
| 2022-05-16 | -98.41 | $8.19 | 1905 |
| 2022-05-13 | -100.00 | $8.33 | 1200 |
| 2022-05-12 | -100.00 | $8.33 | 1500 |
| 2022-05-11 | -86.96 | $8.44 | — |
| 2022-05-10 | -93.41 | $8.44 | 600000 |
| 2022-05-09 | -93.41 | $8.44 | 902631 |
| 2022-05-06 | -77.14 | $8.75 | 3900 |
| 2022-05-05 | -77.14 | $8.75 | — |
| 2022-05-04 | -77.14 | $8.75 | — |
| 2022-05-03 | -82.22 | $8.75 | — |
| 2022-05-02 | -84.21 | $8.74 | 336 |
| 2022-04-29 | -94.74 | $8.64 | — |
| 2022-04-28 | -94.74 | $8.64 | 300 |
| 2022-04-27 | -94.74 | $8.64 | — |
| 2022-04-26 | -100.00 | $8.59 | 46356 |
| 2022-04-25 | -90.11 | $8.81 | — |
| 2022-04-22 | -90.11 | $8.81 | — |
| 2022-04-21 | -90.11 | $8.81 | 900 |
| 2022-04-20 | -90.11 | $8.81 | — |
| 2022-04-19 | -90.11 | $8.81 | 3153 |
| 2022-04-18 | -87.10 | $8.84 | — |
| 2022-04-14 | -87.10 | $8.84 | 372 |
| 2022-04-13 | -88.17 | $8.83 | 2472 |
| 2022-04-12 | -38.71 | $9.29 | — |
| 2022-04-11 | -100.00 | $8.72 | 600 |
| 2022-04-08 | -49.32 | $9.29 | 450300 |
| 2022-04-07 | -49.32 | $9.29 | 120000 |
| 2022-04-06 | -49.32 | $9.29 | — |
| 2022-04-05 | -31.86 | $9.29 | 74169 |
| 2022-04-04 | -9.73 | $9.54 | — |
| 2022-04-01 | -9.73 | $9.54 | — |
| 2022-03-31 | -9.73 | $9.54 | 8700 |
| 2022-03-30 | -11.30 | $9.54 | — |
| 2022-03-29 | -27.14 | $9.54 | 621 |
| 2022-03-28 | -20.71 | $9.63 | 435 |
| 2022-03-25 | -45.68 | $9.40 | — |
| 2022-03-24 | -46.01 | $9.40 | 2682 |
| 2022-03-23 | -44.79 | $9.42 | 624 |
| 2022-03-22 | -68.22 | $9.20 | 1200 |
| 2022-03-21 | -54.21 | $9.50 | 1506 |
| 2022-03-18 | -81.31 | $8.92 | 1500 |
| 2022-03-17 | -83.40 | $8.92 | — |
| 2022-03-16 | -83.40 | $8.92 | 32700 |
| 2022-03-15 | -83.40 | $8.92 | — |
| 2022-03-14 | -83.40 | $8.92 | 600 |
| 2022-03-11 | -79.67 | $9.01 | 41466 |
| 2022-03-10 | -76.35 | $9.09 | 2724 |
| 2022-03-09 | -100.00 | $8.52 | — |
| 2022-03-08 | -100.00 | $8.52 | 1725 |
| 2022-03-07 | -100.00 | $9.20 | 501 |
| 2022-03-04 | -100.00 | $9.44 | 72132 |
| 2022-03-03 | -100.00 | $9.67 | 604230 |
| 2022-03-02 | -87.83 | $9.92 | 156000 |
| 2022-03-01 | -87.83 | $9.92 | 4200 |
| 2022-02-28 | -87.83 | $9.92 | 6477 |
| 2022-02-25 | -66.67 | $10.15 | 8460 |
| 2022-02-24 | -70.34 | $10.10 | 15192 |
| 2022-02-23 | -20.61 | $10.66 | — |
| 2022-02-22 | -20.61 | $10.66 | — |
| 2022-02-18 | -20.61 | $10.66 | — |
| 2022-02-17 | -20.61 | $10.66 | 876 |
| 2022-02-16 | -37.23 | $10.21 | — |
| 2022-02-15 | -37.23 | $10.21 | 78900 |
| 2022-02-14 | 0.00 | $10.56 | — |
| 2022-02-11 | 0.00 | $10.56 | 834 |
| 2022-02-10 | -19.77 | $10.31 | 2100 |
| 2022-02-09 | -55.81 | $10.00 | 255000 |
| 2022-02-08 | -55.81 | $10.00 | — |
| 2022-02-07 | -55.81 | $10.00 | 636 |
| 2022-02-04 | -23.26 | $10.28 | — |
| 2022-02-03 | -23.26 | $10.28 | 1230 |
| 2022-02-02 | -81.40 | $9.78 | 1800 |
| 2022-02-01 | -81.40 | $9.78 | — |
| 2022-01-31 | -81.40 | $9.78 | 1350 |
| 2022-01-28 | -59.50 | $9.76 | — |
| 2022-01-27 | -60.33 | $9.75 | 618 |
| 2022-01-26 | -63.70 | $9.62 | — |
| 2022-01-25 | -63.70 | $9.62 | 42300 |
| 2022-01-24 | -63.70 | $9.62 | 2457 |
| 2022-01-21 | -48.89 | $9.82 | 142629 |
| 2022-01-20 | -25.93 | $10.13 | 60696 |
| 2022-01-19 | -24.09 | $10.15 | 147348 |
| 2022-01-18 | -2.19 | $10.45 | 2421 |
| 2022-01-14 | -22.63 | $10.17 | 10617 |
| 2022-01-13 | -21.51 | $9.84 | — |
| 2022-01-12 | -21.51 | $9.84 | 1992 |
| 2022-01-11 | 0.00 | $10.04 | — |
| 2022-01-10 | 0.00 | $10.04 | 4200 |
| 2022-01-07 | -18.29 | $9.78 | — |
| 2022-01-06 | -18.29 | $9.78 | 302901 |
| 2022-01-05 | 0.00 | $9.93 | 365589 |
| 2022-01-04 | -21.92 | $9.68 | 620040 |
| 2022-01-03 | -10.53 | $9.62 | 423 |
| 2021-12-31 | -53.95 | $9.27 | 1296 |
| 2021-12-30 | 0.00 | $9.68 | 618 |
| 2021-12-29 | -70.42 | $9.13 | 1269 |
| 2021-12-28 | -56.34 | $9.23 | 897 |
| 2021-12-27 | -42.25 | $9.33 | — |
| 2021-12-23 | -42.25 | $9.33 | 2589 |
| 2021-12-22 | -43.66 | $9.32 | 2331 |
| 2021-12-21 | -73.24 | $9.11 | — |
| 2021-12-20 | -73.24 | $9.11 | 2019 |
| 2021-12-17 | 0.00 | $9.63 | 1560 |
| 2021-12-16 | -70.15 | $9.12 | 774 |
| 2021-12-15 | -12.70 | $9.47 | 1599 |
| 2021-12-14 | -26.67 | $9.47 | — |
| 2021-12-13 | -26.67 | $9.47 | — |
| 2021-12-10 | -26.67 | $9.47 | 10263 |
| 2021-12-09 | -21.33 | $9.51 | 1200 |
| 2021-12-08 | -29.33 | $9.45 | 4800 |
| 2021-12-07 | -37.62 | $9.55 | 306 |
| 2021-12-06 | -80.20 | $9.12 | 5262 |
| 2021-12-03 | -100.00 | $8.92 | — |
| 2021-12-02 | -100.00 | $8.92 | — |
| 2021-12-01 | -100.00 | $8.92 | 318000 |
| 2021-11-30 | -100.00 | $8.92 | 12318 |
| 2021-11-29 | -67.44 | $9.53 | — |
| 2021-11-26 | -67.44 | $9.53 | — |
| 2021-11-24 | -67.44 | $9.53 | — |
| 2021-11-23 | -67.44 | $9.53 | 336 |
| 2021-11-22 | -66.67 | $9.54 | 9426 |
| 2021-11-19 | -79.85 | $9.37 | 2400 |
| 2021-11-18 | -79.85 | $9.37 | 11406 |
| 2021-11-17 | -83.49 | $9.49 | 615 |
| 2021-11-16 | -66.97 | $9.67 | 1899 |
| 2021-11-15 | -100.00 | $9.31 | — |
| 2021-11-12 | -100.00 | $9.31 | — |
| 2021-11-11 | -100.00 | $9.31 | 597 |
| 2021-11-10 | -100.00 | $9.42 | 901461 |
| 2021-11-09 | -72.31 | $9.93 | 486 |
| 2021-11-08 | -100.00 | $9.75 | 600 |
| 2021-11-05 | -98.25 | $9.84 | 179700 |
| 2021-11-04 | -93.33 | $9.84 | — |
| 2021-11-03 | -93.33 | $9.84 | 3402 |
| 2021-11-02 | 0.00 | $10.40 | 3030 |
| 2021-11-01 | -93.62 | $9.83 | — |
| 2021-10-29 | -95.77 | $9.83 | — |
| 2021-10-28 | -95.77 | $9.83 | — |
| 2021-10-27 | -95.77 | $9.83 | 3990 |
| 2021-10-26 | -69.01 | $10.02 | 900 |
| 2021-10-25 | -66.20 | $10.04 | 912 |
| 2021-10-22 | -67.61 | $10.03 | — |
| 2021-10-21 | -67.61 | $10.03 | 4389 |
| 2021-10-20 | -70.42 | $10.01 | — |
| 2021-10-19 | -70.42 | $10.01 | 9099 |
| 2021-10-18 | -50.70 | $10.15 | — |
| 2021-10-15 | -50.70 | $10.15 | 62586 |
| 2021-10-14 | -66.20 | $10.04 | 900 |
| 2021-10-13 | -63.38 | $10.06 | 29565 |
| 2021-10-12 | -42.25 | $10.21 | 75000 |
| 2021-10-11 | -52.33 | $10.21 | 241506 |
| 2021-10-08 | -100.00 | $9.80 | 603 |
| 2021-10-07 | -80.95 | $10.15 | 192300 |
| 2021-10-06 | -80.95 | $10.15 | — |
| 2021-10-05 | -80.95 | $10.15 | — |
| 2021-10-04 | -80.95 | $10.15 | 126828 |
| 2021-10-01 | -25.40 | $10.50 | 300 |
| 2021-09-30 | -20.78 | $10.50 | 300 |
| 2021-09-29 | -22.08 | $10.49 | 660 |
| 2021-09-28 | -51.95 | $10.26 | — |
| 2021-09-27 | -51.95 | $10.26 | 432 |
| 2021-09-24 | -81.82 | $10.03 | 6000 |
| 2021-09-23 | -81.82 | $10.03 | 192000 |
| 2021-09-22 | -81.82 | $10.03 | — |
| 2021-09-21 | -81.82 | $10.03 | 4665 |
| 2021-09-20 | -67.53 | $10.14 | 360 |
| 2021-09-17 | -35.06 | $10.39 | 1200 |
| 2021-09-16 | -35.06 | $10.39 | 330 |
| 2021-09-15 | -46.75 | $10.30 | 663 |
| 2021-09-14 | -1.28 | $10.66 | 360 |
| 2021-09-13 | -56.38 | $10.30 | — |
| 2021-09-10 | -56.38 | $10.30 | 522666 |
| 2021-09-09 | -77.10 | $10.19 | — |
| 2021-09-08 | -77.10 | $10.19 | — |
| 2021-09-07 | -77.10 | $10.19 | 975 |
| 2021-09-03 | -74.05 | $10.23 | 4218 |
| 2021-09-02 | -84.73 | $10.09 | 9597 |
| 2021-09-01 | -100.00 | $9.89 | 708 |
| 2021-08-31 | -85.83 | $10.17 | — |
| 2021-08-30 | -85.83 | $10.17 | 894 |
| 2021-08-27 | -87.50 | $10.15 | 300 |
| 2021-08-26 | -96.67 | $10.04 | — |
| 2021-08-25 | -96.67 | $10.04 | 30000 |
| 2021-08-24 | -96.67 | $10.04 | — |
| 2021-08-23 | -96.67 | $10.04 | — |
| 2021-08-20 | -96.67 | $10.04 | 3978 |
| 2021-08-19 | -74.68 | $10.61 | — |
| 2021-08-18 | -74.68 | $10.61 | — |
| 2021-08-17 | -73.75 | $10.61 | 2103 |
| 2021-08-16 | -46.25 | $10.83 | — |
| 2021-08-13 | -46.25 | $10.83 | 312 |
| 2021-08-12 | 0.00 | $11.20 | — |
| 2021-08-11 | 0.00 | $11.20 | — |
| 2021-08-10 | 0.00 | $11.20 | 1956 |
| 2021-08-09 | -4.76 | $11.00 | 2607 |
| 2021-08-06 | -53.33 | $10.68 | 5100 |
| 2021-08-05 | -53.33 | $10.68 | 408 |
| 2021-08-04 | 0.00 | $11.00 | 1287 |
| 2021-08-03 | -54.90 | $10.63 | — |
| 2021-08-02 | -54.90 | $10.63 | — |
| 2021-07-30 | -54.90 | $10.63 | 108000 |
| 2021-07-29 | -54.90 | $10.63 | — |
| 2021-07-28 | -56.86 | $10.62 | 1692 |
| 2021-07-27 | -98.08 | $10.41 | — |
| 2021-07-26 | -98.33 | $10.41 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.64
2026-07-21
Close Price
$9.14
Vol: 689Average Directional Index - Detailed Analysis
Minimum
7.64
Average
20.23
Maximum
49.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 7.64 | $9.14 | 689 |
| 2026-07-20 | 8.00 | $9.14 | 689 |
| 2026-07-17 | 8.23 | $9.09 | 689 |
| 2026-07-16 | 8.39 | $9.09 | — |
| 2026-07-15 | 8.57 | $9.09 | 1500 |
| 2026-07-14 | 8.75 | $9.35 | 131 |
| 2026-07-13 | 8.76 | $9.29 | 450300 |
| 2026-07-10 | 8.84 | $9.29 | 600 |
| 2026-07-09 | 8.93 | $9.24 | 375100 |
| 2026-07-08 | 9.08 | $9.07 | 902700 |
| 2026-07-07 | 9.23 | $9.62 | 144 |
| 2026-07-06 | 8.65 | $9.75 | 800 |
| 2026-07-02 | 7.83 | $8.85 | 100 |
| 2026-07-01 | 8.06 | $8.85 | 100 |
| 2026-06-30 | 8.31 | $8.85 | 5000 |
| 2026-06-29 | 8.56 | $9.22 | 327 |
| 2026-06-26 | 8.35 | $8.79 | 100 |
| 2026-06-25 | 8.69 | $8.79 | 100 |
| 2026-06-24 | 9.06 | $8.79 | 2100 |
| 2026-06-23 | 9.44 | $8.70 | 800 |
| 2026-06-22 | 9.77 | $8.61 | 1.1M |
| 2026-06-18 | 10.12 | $8.72 | 410 |
| 2026-06-17 | 10.63 | $8.61 | 600116 |
| 2026-06-16 | 10.83 | $9.10 | 100 |
| 2026-06-15 | 11.12 | $9.10 | 5700 |
| 2026-06-12 | 11.43 | $8.86 | 18000 |
| 2026-06-11 | 11.90 | $8.83 | 2000 |
| 2026-06-10 | 12.38 | $8.55 | 103 |
| 2026-06-09 | 12.49 | $8.98 | 501 |
| 2026-06-08 | 12.90 | $9.02 | 13838 |
| 2026-06-05 | 13.51 | $9.24 | 2221 |
| 2026-06-04 | 14.16 | $8.91 | 615 |
| 2026-06-03 | 14.63 | $8.84 | 5000 |
| 2026-06-02 | 15.32 | $8.84 | 151026 |
| 2026-06-01 | 16.04 | $8.73 | 6516 |
| 2026-05-29 | 16.73 | $8.94 | 175 |
| 2026-05-28 | 17.10 | $8.94 | 175 |
| 2026-05-27 | 17.48 | $8.94 | 224 |
| 2026-05-26 | 17.89 | $8.84 | 2300 |
| 2026-05-22 | 18.32 | $9.03 | 30300 |
| 2026-05-21 | 18.59 | $8.72 | 2.2M |
| 2026-05-20 | 19.15 | $8.99 | 3900 |
| 2026-05-19 | 19.44 | $8.30 | 104101 |
| 2026-05-18 | 20.44 | $8.30 | 67721 |
| 2026-05-15 | 21.49 | $8.90 | 3700 |
| 2026-05-14 | 21.77 | $8.51 | 2200 |
| 2026-05-13 | 22.41 | $8.28 | 6109 |
| 2026-05-12 | 23.33 | $8.17 | 69800 |
| 2026-05-11 | 24.29 | $8.36 | 844 |
| 2026-05-08 | 25.52 | $8.31 | 1300 |
| 2026-05-07 | 26.75 | $8.04 | 33226 |
| 2026-05-06 | 27.77 | $8.20 | 5906 |
| 2026-05-05 | 29.09 | $8.00 | 1500 |
| 2026-05-04 | 29.58 | $8.00 | 1728 |
| 2026-05-01 | 30.09 | $7.99 | 343 |
| 2026-04-30 | 29.66 | $8.06 | 115700 |
| 2026-04-29 | 29.27 | $8.34 | 90 |
| 2026-04-28 | 29.11 | $8.34 | 947 |
| 2026-04-27 | 28.94 | $8.59 | 2320 |
| 2026-04-24 | 29.11 | $8.02 | 5900 |
| 2026-04-23 | 29.05 | $8.40 | 500 |
| 2026-04-22 | 29.38 | $8.42 | 2200 |
| 2026-04-21 | 29.72 | $8.40 | 43812 |
| 2026-04-20 | 30.10 | $8.44 | 1929 |
| 2026-04-17 | 30.55 | $8.41 | 1629 |
| 2026-04-16 | 31.03 | $8.20 | 5300 |
| 2026-04-15 | 30.81 | $8.34 | 2600 |
| 2026-04-14 | 30.73 | $8.15 | 20000 |
| 2026-04-13 | 30.33 | $8.22 | 800 |
| 2026-04-10 | 29.96 | $8.23 | 74600 |
| 2026-04-09 | 29.58 | $8.21 | 250 |
| 2026-04-08 | 29.32 | $8.21 | 21400 |
| 2026-04-07 | 29.05 | $7.98 | 3000 |
| 2026-04-06 | 28.53 | $8.13 | 9031 |
| 2026-04-02 | 28.25 | $8.25 | 210 |
| 2026-04-01 | 28.04 | $8.26 | 822 |
| 2026-03-31 | 27.83 | $7.95 | 15249 |
| 2026-03-30 | 27.18 | $8.38 | 1400 |
| 2026-03-27 | 26.53 | $8.33 | 200 |
| 2026-03-26 | 26.05 | $8.41 | 125 |
| 2026-03-25 | 25.59 | $8.40 | 566900 |
| 2026-03-24 | 25.10 | $8.63 | 125 |
| 2026-03-23 | 24.72 | $8.63 | 3441 |
| 2026-03-20 | 24.32 | $8.32 | 4000 |
| 2026-03-19 | 23.41 | $8.50 | 2000 |
| 2026-03-18 | 22.54 | $8.52 | 4921 |
| 2026-03-17 | 21.68 | $8.58 | 658300 |
| 2026-03-16 | 20.88 | $8.76 | 2.1M |
| 2026-03-13 | 20.09 | $8.82 | 1927 |
| 2026-03-12 | 19.27 | $8.87 | 181800 |
| 2026-03-11 | 18.40 | $9.78 | 300 |
| 2026-03-10 | 18.09 | $9.78 | 104700 |
| 2026-03-09 | 17.76 | $8.73 | 3029 |
| 2026-03-06 | 16.92 | $9.19 | 57300 |
| 2026-03-05 | 16.28 | $9.27 | 11731 |
| 2026-03-04 | 15.60 | $9.95 | 400 |
| 2026-03-03 | 15.34 | $9.40 | 4200 |
| 2026-03-02 | 14.69 | $10.01 | 500 |
| 2026-02-27 | 14.26 | $10.23 | 500 |
| 2026-02-26 | 14.11 | $10.23 | 812 |
| 2026-02-25 | 13.95 | $10.28 | 803 |
| 2026-02-24 | 13.82 | $10.24 | 600 |
| 2026-02-23 | 13.64 | $11.04 | 422 |
| 2026-02-20 | 13.95 | $10.15 | 1800 |
| 2026-02-19 | 13.32 | $10.64 | 78600 |
| 2026-02-18 | 12.66 | $10.55 | 706 |
| 2026-02-17 | 12.46 | $10.55 | 83400 |
| 2026-02-13 | 12.25 | $10.55 | 140 |
| 2026-02-12 | 12.19 | $10.61 | — |
| 2026-02-11 | 12.17 | $10.61 | — |
| 2026-02-10 | 12.15 | $10.61 | 700 |
| 2026-02-09 | 12.13 | $10.04 | 1600 |
| 2026-02-06 | 11.97 | $10.46 | 1007 |
| 2026-02-05 | 12.30 | $9.73 | 2700 |
| 2026-02-04 | 11.97 | $11.03 | 2700 |
| 2026-02-03 | 11.62 | $10.42 | 150 |
| 2026-02-02 | 11.86 | $10.42 | 1300 |
| 2026-01-30 | 12.11 | $10.42 | 1243 |
| 2026-01-29 | 12.30 | $10.29 | 150 |
| 2026-01-28 | 12.62 | $10.29 | 485141 |
| 2026-01-27 | 12.95 | $10.31 | 1000 |
| 2026-01-26 | 12.84 | $10.31 | 2118 |
| 2026-01-23 | 12.72 | $10.33 | 37805 |
| 2026-01-22 | 13.38 | $10.68 | 1339 |
| 2026-01-21 | 14.07 | $10.54 | 700 |
| 2026-01-20 | 14.56 | $10.10 | 15826 |
| 2026-01-16 | 15.30 | $10.36 | 1600 |
| 2026-01-15 | 15.74 | $10.90 | 170800 |
| 2026-01-14 | 16.21 | $9.81 | 24134 |
| 2026-01-13 | 15.49 | $10.00 | 200 |
| 2026-01-12 | 15.22 | $10.00 | 700 |
| 2026-01-09 | 14.94 | $10.31 | 3900 |
| 2026-01-08 | 14.94 | $10.31 | 5000 |
| 2026-01-07 | 14.94 | $9.91 | 400 |
| 2026-01-06 | 14.41 | $9.90 | 409 |
| 2026-01-05 | 13.85 | $9.96 | 400 |
| 2026-01-02 | 13.30 | $9.96 | 400 |
| 2025-12-31 | 12.72 | $10.00 | 1627 |
| 2025-12-30 | 12.26 | $9.94 | 310 |
| 2025-12-29 | 11.64 | $9.95 | 1700 |
| 2025-12-26 | 10.98 | $10.40 | 69418 |
| 2025-12-24 | 10.72 | $10.10 | 1700 |
| 2025-12-23 | 10.12 | $10.20 | 1026 |
| 2025-12-22 | 10.02 | $10.20 | 1034 |
| 2025-12-19 | 9.90 | $10.23 | 2131 |
| 2025-12-18 | 9.78 | $10.23 | 800 |
| 2025-12-17 | 10.08 | $10.47 | 160 |
| 2025-12-16 | 10.38 | $10.47 | 160 |
| 2025-12-15 | 10.69 | $10.47 | 34300 |
| 2025-12-12 | 11.02 | $10.75 | 42116 |
| 2025-12-11 | 11.11 | $9.98 | 20000 |
| 2025-12-10 | 11.51 | $9.92 | 430 |
| 2025-12-09 | 11.87 | $9.92 | 430 |
| 2025-12-08 | 12.25 | $9.92 | 1500 |
| 2025-12-05 | 12.65 | $10.05 | 1.0M |
| 2025-12-04 | 13.26 | $9.65 | 1200 |
| 2025-12-03 | 13.91 | $10.15 | 300 |
| 2025-12-02 | 14.29 | $9.90 | 630400 |
| 2025-12-01 | 14.89 | $10.46 | 900 |
| 2025-11-28 | 15.28 | $10.45 | — |
| 2025-11-26 | 15.47 | $10.45 | 12518 |
| 2025-11-25 | 15.67 | $10.42 | 736 |
| 2025-11-24 | 16.32 | $9.61 | 100 |
| 2025-11-21 | 16.25 | $9.61 | 108313 |
| 2025-11-20 | 16.19 | $9.67 | 244 |
| 2025-11-19 | 16.16 | $9.74 | 500 |
| 2025-11-18 | 15.88 | $10.00 | 617144 |
| 2025-11-17 | 15.67 | $9.78 | 500 |
| 2025-11-14 | 15.55 | $10.50 | 2000 |
| 2025-11-13 | 15.88 | $10.50 | 2000 |
| 2025-11-12 | 16.24 | $10.50 | 2111 |
| 2025-11-11 | 16.61 | $9.87 | 438 |
| 2025-11-10 | 16.29 | $9.87 | 375413 |
| 2025-11-07 | 16.08 | $9.64 | 800 |
| 2025-11-06 | 15.86 | $10.26 | 600400 |
| 2025-11-05 | 15.99 | $10.93 | 350 |
| 2025-11-04 | 16.57 | $10.93 | 79049 |
| 2025-11-03 | 17.17 | $10.26 | 960600 |
| 2025-10-31 | 17.28 | $10.30 | 426 |
| 2025-10-30 | 17.69 | $11.35 | 3400 |
| 2025-10-29 | 18.23 | $11.35 | 424200 |
| 2025-10-28 | 18.79 | $10.20 | 1.2M |
| 2025-10-27 | 19.26 | $10.26 | 425500 |
| 2025-10-24 | 19.73 | $10.20 | 300600 |
| 2025-10-23 | 20.38 | $10.62 | — |
| 2025-10-22 | 21.41 | $10.62 | 168545 |
| 2025-10-21 | 22.49 | $10.76 | 721 |
| 2025-10-20 | 23.44 | $10.50 | 300 |
| 2025-10-17 | 23.50 | $10.73 | 200 |
| 2025-10-16 | 23.75 | $10.38 | 105 |
| 2025-10-15 | 23.59 | $10.38 | 300809 |
| 2025-10-14 | 23.42 | $10.76 | 1105 |
| 2025-10-13 | 23.23 | $10.16 | — |
| 2025-10-10 | 22.29 | $10.16 | — |
| 2025-10-09 | 21.29 | $10.16 | 1500 |
| 2025-10-08 | 20.24 | $10.28 | 300 |
| 2025-10-07 | 19.91 | $10.60 | 8 |
| 2025-10-06 | 19.83 | $10.60 | — |
| 2025-10-03 | 19.74 | $10.60 | — |
| 2025-10-02 | 19.65 | $10.60 | 900 |
| 2025-10-01 | 19.55 | $10.61 | 611004 |
| 2025-09-30 | 19.46 | $10.25 | 396500 |
| 2025-09-29 | 19.36 | $10.77 | 173640 |
| 2025-09-26 | 19.60 | $11.10 | 2000 |
| 2025-09-25 | 20.02 | $11.36 | 402 |
| 2025-09-24 | 20.72 | $10.43 | — |
| 2025-09-23 | 20.55 | $10.43 | 144728 |
| 2025-09-22 | 20.36 | $11.00 | 444 |
| 2025-09-19 | 20.58 | $11.00 | — |
| 2025-09-18 | 21.00 | $11.00 | — |
| 2025-09-17 | 21.45 | $11.00 | — |
| 2025-09-16 | 21.92 | $11.00 | 1900 |
| 2025-09-15 | 22.41 | $11.20 | 625 |
| 2025-09-12 | 23.26 | $10.21 | 3320 |
| 2025-09-11 | 24.16 | $10.90 | — |
| 2025-09-10 | 24.44 | $10.90 | — |
| 2025-09-09 | 24.74 | $10.90 | 200 |
| 2025-09-08 | 25.05 | $10.91 | 5232 |
| 2025-09-05 | 25.37 | $11.25 | — |
| 2025-09-04 | 25.39 | $11.25 | 601 |
| 2025-09-03 | 25.41 | $10.09 | — |
| 2025-09-02 | 26.15 | $10.09 | 106 |
| 2025-08-29 | 26.94 | $10.90 | — |
| 2025-08-28 | 27.00 | $10.90 | — |
| 2025-08-27 | 27.06 | $10.90 | 1301 |
| 2025-08-26 | 27.12 | $11.50 | — |
| 2025-08-25 | 26.59 | $11.50 | 1600 |
| 2025-08-22 | 26.03 | $11.42 | 4614 |
| 2025-08-21 | 24.89 | $10.82 | — |
| 2025-08-20 | 23.98 | $10.82 | 900 |
| 2025-08-19 | 23.02 | $10.41 | 344 |
| 2025-08-18 | 22.58 | $11.04 | 600 |
| 2025-08-15 | 21.99 | $11.41 | 400 |
| 2025-08-14 | 21.36 | $10.59 | 737 |
| 2025-08-13 | 20.64 | $10.90 | — |
| 2025-08-12 | 20.31 | $10.90 | 1000 |
| 2025-08-11 | 19.97 | $10.25 | 300 |
| 2025-08-08 | 20.06 | $10.50 | — |
| 2025-08-07 | 19.92 | $10.50 | 2313 |
| 2025-08-06 | 19.77 | $10.78 | 1900 |
| 2025-08-05 | 19.35 | $10.25 | 123 |
| 2025-08-04 | 19.21 | $10.25 | — |
| 2025-08-01 | 19.06 | $10.25 | 2612 |
| 2025-07-31 | 18.90 | $10.09 | 30138 |
| 2025-07-30 | 19.25 | $10.10 | 248 |
| 2025-07-29 | 19.61 | $10.90 | 225330 |
| 2025-07-28 | 19.30 | $11.00 | 659028 |
| 2025-07-25 | 18.97 | $10.43 | 150200 |
| 2025-07-24 | 18.94 | $11.30 | 436511 |
| 2025-07-23 | 18.90 | $11.26 | 233720 |
| 2025-07-22 | 18.82 | $9.50 | 1216 |
| 2025-07-21 | 19.39 | $10.12 | 611 |
| 2025-07-18 | 20.00 | $10.25 | 4016 |
| 2025-07-17 | 20.14 | $9.75 | 120300 |
| 2025-07-16 | 20.73 | $9.88 | 500 |
| 2025-07-15 | 20.44 | $10.25 | 2000 |
| 2025-07-14 | 19.57 | $10.16 | 1800 |
| 2025-07-11 | 18.65 | $9.68 | 200 |
| 2025-07-10 | 18.18 | $9.68 | 64901 |
| 2025-07-09 | 17.68 | $9.37 | 204 |
| 2025-07-08 | 18.11 | $9.93 | 500 |
| 2025-07-07 | 18.31 | $9.75 | 1331 |
| 2025-07-03 | 18.20 | $9.96 | 2003 |
| 2025-07-02 | 18.48 | $9.77 | 2307 |
| 2025-07-01 | 18.78 | $9.73 | 300 |
| 2025-06-30 | 19.35 | $10.13 | 31000 |
| 2025-06-27 | 19.95 | $10.07 | — |
| 2025-06-26 | 19.31 | $10.07 | 1200 |
| 2025-06-25 | 18.64 | $9.56 | — |
| 2025-06-24 | 18.49 | $9.56 | 1100 |
| 2025-06-23 | 18.32 | $9.79 | 332 |
| 2025-06-20 | 17.72 | $9.65 | 310 |
| 2025-06-18 | 17.41 | $10.10 | 3000 |
| 2025-06-17 | 16.37 | $9.85 | 1131 |
| 2025-06-16 | 15.27 | $9.86 | 1747 |
| 2025-06-13 | 14.57 | $9.65 | — |
| 2025-06-12 | 14.29 | $9.65 | 400 |
| 2025-06-11 | 14.00 | $9.43 | 256517 |
| 2025-06-10 | 14.00 | $9.43 | — |
| 2025-06-09 | 14.00 | $9.43 | — |
| 2025-06-06 | 14.01 | $9.43 | 301 |
| 2025-06-05 | 14.01 | $9.80 | — |
| 2025-06-04 | 14.65 | $9.80 | — |
| 2025-06-03 | 15.32 | $9.80 | 203 |
| 2025-06-02 | 16.03 | $10.03 | — |
| 2025-05-30 | 15.91 | $10.03 | — |
| 2025-05-29 | 15.78 | $10.03 | 1.0M |
| 2025-05-28 | 15.65 | $9.89 | 1241 |
| 2025-05-27 | 15.77 | $9.90 | — |
| 2025-05-23 | 15.95 | $9.90 | — |
| 2025-05-22 | 16.14 | $9.90 | — |
| 2025-05-21 | 16.34 | $9.90 | 600 |
| 2025-05-20 | 16.56 | $9.65 | 2000 |
| 2025-05-19 | 16.83 | $9.50 | 8823 |
| 2025-05-16 | 17.50 | $9.73 | — |
| 2025-05-15 | 17.91 | $9.73 | 1025 |
| 2025-05-14 | 18.34 | $9.99 | 1416 |
| 2025-05-13 | 18.47 | $9.86 | 232600 |
| 2025-05-12 | 18.60 | $9.43 | — |
| 2025-05-09 | 19.55 | $9.43 | — |
| 2025-05-08 | 20.55 | $9.43 | 112 |
| 2025-05-07 | 21.61 | $10.20 | 11100 |
| 2025-05-06 | 21.84 | $9.75 | 300 |
| 2025-05-05 | 22.35 | $10.13 | 233 |
| 2025-05-02 | 22.33 | $10.50 | 110 |
| 2025-05-01 | 21.68 | $10.01 | 700 |
| 2025-04-30 | 21.45 | $10.18 | — |
| 2025-04-29 | 20.90 | $10.18 | — |
| 2025-04-28 | 20.32 | $10.18 | 20026 |
| 2025-04-25 | 19.70 | $9.76 | 3700 |
| 2025-04-24 | 19.06 | $9.44 | 904 |
| 2025-04-23 | 19.10 | $10.00 | 1100 |
| 2025-04-22 | 19.15 | $9.75 | — |
| 2025-04-21 | 18.67 | $9.75 | 830 |
| 2025-04-17 | 18.16 | $9.34 | — |
| 2025-04-16 | 18.37 | $9.34 | 238 |
| 2025-04-15 | 18.58 | $9.04 | 216 |
| 2025-04-14 | 19.20 | $8.93 | 11319 |
| 2025-04-11 | 20.00 | $8.57 | — |
| 2025-04-10 | 20.73 | $8.57 | — |
| 2025-04-09 | 21.51 | $8.57 | 17700 |
| 2025-04-08 | 22.32 | $8.57 | 4100 |
| 2025-04-07 | 23.18 | $8.46 | 507 |
| 2025-04-04 | 24.22 | $8.29 | 846 |
| 2025-04-03 | 25.19 | $8.96 | 1223 |
| 2025-04-02 | 26.09 | $8.96 | — |
| 2025-04-01 | 26.83 | $8.96 | 198600 |
| 2025-03-31 | 27.61 | $8.92 | 138645 |
| 2025-03-28 | 28.13 | $9.07 | 8503 |
| 2025-03-27 | 28.68 | $9.52 | 1536 |
| 2025-03-26 | 28.28 | $9.36 | — |
| 2025-03-25 | 28.61 | $9.36 | 240422 |
| 2025-03-24 | 28.96 | $9.87 | 476932 |
| 2025-03-21 | 28.59 | $10.33 | 721800 |
| 2025-03-20 | 27.57 | $10.12 | 1.1M |
| 2025-03-19 | 26.67 | $10.10 | 1.6M |
| 2025-03-18 | 25.74 | $9.83 | 1.9M |
| 2025-03-17 | 24.59 | $9.83 | 200 |
| 2025-03-14 | 23.63 | $9.69 | 1.0M |
| 2025-03-13 | 22.62 | $9.70 | 207 |
| 2025-03-12 | 21.86 | $9.67 | 100214 |
| 2025-03-11 | 21.15 | $9.69 | 207300 |
| 2025-03-10 | 20.36 | $9.70 | 300 |
| 2025-03-07 | 19.51 | $9.70 | — |
| 2025-03-06 | 18.61 | $9.70 | 900 |
| 2025-03-05 | 17.67 | $9.80 | 2000 |
| 2025-03-04 | 16.91 | $9.05 | 372618 |
| 2025-03-03 | 16.84 | $9.26 | 644 |
| 2025-02-28 | 16.52 | $9.28 | 6200 |
| 2025-02-27 | 16.40 | $9.40 | 420200 |
| 2025-02-26 | 16.08 | $9.32 | 700 |
| 2025-02-25 | 15.74 | $9.20 | 1939 |
| 2025-02-24 | 15.38 | $9.25 | 200 |
| 2025-02-21 | 15.47 | $9.34 | 300 |
| 2025-02-20 | 15.57 | $9.10 | 942312 |
| 2025-02-19 | 15.93 | $9.10 | 1.6M |
| 2025-02-18 | 16.25 | $9.73 | 2916 |
| 2025-02-14 | 16.16 | $9.20 | — |
| 2025-02-13 | 16.65 | $9.20 | 3100 |
| 2025-02-12 | 17.16 | $9.15 | 9111 |
| 2025-02-11 | 18.03 | $9.04 | 135 |
| 2025-02-10 | 18.80 | $9.01 | 3500 |
| 2025-02-07 | 19.61 | $9.48 | 1219 |
| 2025-02-06 | 20.54 | $9.48 | 645 |
| 2025-02-05 | 21.45 | $9.34 | 1200 |
| 2025-02-04 | 22.51 | $9.09 | 3300 |
| 2025-02-03 | 23.32 | $9.05 | 3346 |
| 2025-01-31 | 24.17 | $9.55 | 645 |
| 2025-01-30 | 24.91 | $9.40 | 178300 |
| 2025-01-29 | 25.68 | $9.60 | 1048 |
| 2025-01-28 | 25.96 | $9.50 | — |
| 2025-01-27 | 26.36 | $9.50 | 2315 |
| 2025-01-24 | 26.79 | $9.47 | 442 |
| 2025-01-23 | 27.04 | $9.54 | 3100 |
| 2025-01-22 | 27.31 | $9.55 | 1631 |
| 2025-01-21 | 27.41 | $9.59 | 2041 |
| 2025-01-17 | 27.37 | $9.28 | 2200 |
| 2025-01-16 | 27.79 | $9.31 | 3200 |
| 2025-01-15 | 28.20 | $9.60 | 24726 |
| 2025-01-14 | 28.63 | $9.44 | 110 |
| 2025-01-13 | 28.54 | $9.49 | 509 |
| 2025-01-10 | 28.39 | $9.60 | 11715 |
| 2025-01-08 | 28.10 | $10.30 | 2007 |
| 2025-01-07 | 27.28 | $10.50 | 2500 |
| 2025-01-06 | 26.64 | $10.02 | 2600 |
| 2025-01-03 | 26.05 | $9.47 | 4931 |
| 2025-01-02 | 25.87 | $9.56 | 5627 |
| 2024-12-31 | 25.82 | $9.69 | 642 |
| 2024-12-30 | 25.47 | $9.87 | 205900 |
| 2024-12-27 | 25.10 | $9.64 | 127311 |
| 2024-12-26 | 25.05 | $9.45 | 137112 |
| 2024-12-24 | 25.00 | $9.14 | 157512 |
| 2024-12-23 | 25.89 | $8.95 | 1.1M |
| 2024-12-20 | 26.82 | $8.20 | 2242 |
| 2024-12-19 | 26.88 | $7.81 | 241942 |
| 2024-12-18 | 26.52 | $8.16 | 6400 |
| 2024-12-17 | 26.48 | $8.44 | 3926 |
| 2024-12-16 | 26.74 | $8.45 | 1500 |
| 2024-12-13 | 27.02 | $8.56 | 3300 |
| 2024-12-12 | 27.37 | $8.65 | 106800 |
| 2024-12-11 | 27.90 | $8.82 | 3200 |
| 2024-12-10 | 28.65 | $8.70 | 83211 |
| 2024-12-09 | 29.26 | $9.20 | 5100 |
| 2024-12-06 | 30.00 | $8.77 | 9717 |
| 2024-12-05 | 30.74 | $8.51 | 3400 |
| 2024-12-04 | 30.69 | $8.86 | 605800 |
| 2024-12-03 | 30.76 | $8.95 | 2324 |
| 2024-12-02 | 30.97 | $8.68 | 1035 |
| 2024-11-29 | 30.47 | $8.59 | 8211 |
| 2024-11-27 | 29.78 | $8.60 | 1600 |
| 2024-11-26 | 29.05 | $8.66 | 211900 |
| 2024-11-25 | 28.71 | $8.80 | 24900 |
| 2024-11-22 | 28.47 | $9.00 | 203 |
| 2024-11-21 | 28.38 | $8.75 | — |
| 2024-11-20 | 27.87 | $8.75 | 21810 |
| 2024-11-19 | 27.32 | $8.91 | 27646 |
| 2024-11-18 | 26.87 | $8.82 | 123 |
| 2024-11-15 | 26.25 | $8.60 | — |
| 2024-11-14 | 25.24 | $8.60 | 1100 |
| 2024-11-13 | 24.17 | $8.65 | 118329 |
| 2024-11-12 | 23.07 | $9.20 | 826 |
| 2024-11-11 | 22.04 | $8.86 | 3600 |
| 2024-11-08 | 20.95 | $9.03 | 1003 |
| 2024-11-07 | 20.13 | $9.31 | 200 |
| 2024-11-06 | 19.46 | $9.40 | 2.3M |
| 2024-11-05 | 18.76 | $10.25 | — |
| 2024-11-04 | 18.84 | $10.25 | — |
| 2024-11-01 | 18.93 | $10.25 | 100 |
| 2024-10-31 | 19.03 | $9.67 | — |
| 2024-10-30 | 18.33 | $9.67 | 1101 |
| 2024-10-29 | 17.60 | $11.12 | — |
| 2024-10-28 | 18.29 | $11.12 | 200 |
| 2024-10-25 | 19.02 | $10.27 | — |
| 2024-10-24 | 18.26 | $10.27 | — |
| 2024-10-23 | 17.47 | $10.27 | — |
| 2024-10-22 | 16.63 | $10.27 | 300 |
| 2024-10-21 | 15.75 | $10.12 | 400 |
| 2024-10-18 | 14.63 | $10.31 | — |
| 2024-10-17 | 13.62 | $10.31 | 100 |
| 2024-10-16 | 12.56 | $10.28 | 808 |
| 2024-10-15 | 11.39 | $11.02 | 268800 |
| 2024-10-14 | 10.98 | $10.92 | — |
| 2024-10-11 | 10.37 | $10.92 | — |
| 2024-10-10 | 9.73 | $10.92 | — |
| 2024-10-09 | 9.06 | $10.92 | 1300 |
| 2024-10-08 | 8.35 | $10.70 | — |
| 2024-10-07 | 8.71 | $10.70 | 13000 |
| 2024-10-04 | 9.09 | $10.70 | 1100 |
| 2024-10-03 | 9.49 | $11.09 | 36050 |
| 2024-10-02 | 9.50 | $11.09 | 59100 |
| 2024-10-01 | 9.51 | $11.09 | 100 |
| 2024-09-30 | 9.51 | $11.09 | 150 |
| 2024-09-27 | 9.52 | $11.09 | 175 |
| 2024-09-26 | 9.53 | $11.09 | 20700 |
| 2024-09-25 | 9.53 | $10.87 | 200 |
| 2024-09-24 | 9.77 | $10.37 | 187 |
| 2024-09-23 | 9.98 | $10.37 | 200 |
| 2024-09-20 | 10.19 | $10.37 | 901 |
| 2024-09-19 | 10.42 | $10.67 | 240700 |
| 2024-09-18 | 10.97 | $9.84 | 200 |
| 2024-09-17 | 10.51 | $10.58 | 240000 |
| 2024-09-16 | 10.87 | $10.58 | 200 |
| 2024-09-13 | 11.26 | $9.81 | 121900 |
| 2024-09-12 | 11.31 | $10.25 | 10824 |
| 2024-09-11 | 11.87 | $10.33 | 62000 |
| 2024-09-10 | 12.34 | $10.45 | 600620 |
| 2024-09-09 | 12.67 | $10.51 | 113 |
| 2024-09-06 | 12.93 | $10.55 | — |
| 2024-09-05 | 13.14 | $10.55 | — |
| 2024-09-04 | 13.37 | $10.55 | 2100 |
| 2024-09-03 | 13.61 | $10.98 | 920 |
| 2024-08-30 | 13.29 | $10.95 | 120050 |
| 2024-08-29 | 12.98 | $10.95 | 530 |
| 2024-08-28 | 12.66 | $10.90 | 60075 |
| 2024-08-27 | 12.36 | $10.90 | 246 |
| 2024-08-26 | 12.04 | $10.83 | 90300 |
| 2024-08-23 | 11.71 | $10.03 | 30087 |
| 2024-08-22 | 12.16 | $10.03 | 15093 |
| 2024-08-21 | 12.63 | $10.03 | 101 |
| 2024-08-20 | 13.12 | $10.21 | 7596 |
| 2024-08-19 | 13.46 | $10.21 | 100 |
| 2024-08-16 | 13.82 | $10.21 | 75050 |
| 2024-08-15 | 14.20 | $10.21 | 250200 |
| 2024-08-14 | 14.60 | $10.66 | 333 |
| 2024-08-13 | 15.32 | $9.90 | 109906 |
| 2024-08-12 | 15.40 | $9.42 | 300 |
| 2024-08-09 | 14.97 | $9.94 | 112525 |
| 2024-08-08 | 14.90 | $9.94 | 1222 |
| 2024-08-07 | 14.82 | $10.00 | 15800 |
| 2024-08-06 | 14.79 | $9.60 | 150000 |
| 2024-08-05 | 14.08 | $9.60 | 7800 |
| 2024-08-02 | 13.33 | $10.00 | 375400 |
| 2024-08-01 | 13.25 | $10.50 | 150000 |
| 2024-07-31 | 13.62 | $10.50 | 629 |
| 2024-07-30 | 14.01 | $10.58 | 150000 |
| 2024-07-29 | 14.49 | $10.58 | 1806 |
| 2024-07-26 | 14.99 | $9.52 | 150125 |
| 2024-07-25 | 14.26 | $10.75 | 150000 |
| 2024-07-24 | 14.63 | $10.75 | 150000 |
| 2024-07-23 | 15.03 | $10.75 | 145 |
| 2024-07-22 | 15.44 | $10.70 | 408600 |
| 2024-07-19 | 15.82 | $10.70 | 450500 |
| 2024-07-18 | 16.22 | $10.30 | 1110 |
| 2024-07-17 | 16.64 | $10.79 | 3410 |
| 2024-07-16 | 17.46 | $10.88 | 1300 |
| 2024-07-15 | 17.54 | $10.66 | 234350 |
| 2024-07-12 | 18.00 | $10.66 | 147225 |
| 2024-07-11 | 18.47 | $10.66 | 700 |
| 2024-07-10 | 18.98 | $10.62 | 200 |
| 2024-07-09 | 19.46 | $10.50 | 103662 |
| 2024-07-08 | 19.83 | $10.50 | 5900 |
| 2024-07-05 | 20.22 | $10.79 | 203 |
| 2024-07-03 | 20.89 | $10.73 | 81881 |
| 2024-07-02 | 21.52 | $10.73 | 700 |
| 2024-07-01 | 22.19 | $10.98 | 570101 |
| 2024-06-28 | 22.93 | $10.12 | 249 |
| 2024-06-27 | 24.09 | $10.99 | 301040 |
| 2024-06-26 | 25.32 | $10.00 | 2800 |
| 2024-06-25 | 25.57 | $10.67 | 70990 |
| 2024-06-24 | 26.51 | $10.67 | 400 |
| 2024-06-21 | 27.49 | $10.00 | 60100 |
| 2024-06-20 | 27.57 | $10.00 | 6217 |
| 2024-06-18 | 27.66 | $10.20 | 236 |
| 2024-06-17 | 27.12 | $10.40 | 30610 |
| 2024-06-14 | 26.71 | $10.75 | 30100 |
| 2024-06-13 | 26.59 | $10.75 | 130 |
| 2024-06-12 | 26.47 | $10.52 | 100 |
| 2024-06-11 | 25.95 | $10.52 | 75050 |
| 2024-06-10 | 25.41 | $10.52 | 1100 |
| 2024-06-07 | 24.84 | $10.50 | 1500 |
| 2024-06-06 | 24.24 | $10.98 | 600 |
| 2024-06-05 | 23.66 | $11.40 | 150000 |
| 2024-06-04 | 23.69 | $11.40 | 124 |
| 2024-06-03 | 23.73 | $11.23 | 1227 |
| 2024-05-31 | 23.53 | $11.76 | 200 |
| 2024-05-30 | 23.80 | $11.45 | 15018 |
| 2024-05-29 | 23.64 | $10.70 | 2525 |
| 2024-05-28 | 22.21 | $11.25 | 100 |
| 2024-05-24 | 21.12 | $11.25 | 400 |
| 2024-05-23 | 19.98 | $11.00 | 400 |
| 2024-05-22 | 18.65 | $11.19 | 416 |
| 2024-05-21 | 17.40 | $11.28 | 1404 |
| 2024-05-20 | 16.16 | $11.45 | 110 |
| 2024-05-17 | 14.98 | $11.39 | 1840 |
| 2024-05-16 | 13.64 | $11.72 | 500 |
| 2024-05-15 | 13.97 | $11.72 | 211800 |
| 2024-05-14 | 14.32 | $11.72 | 180900 |
| 2024-05-13 | 14.69 | $11.72 | 150000 |
| 2024-05-10 | 15.07 | $11.72 | 87000 |
| 2024-05-09 | 15.48 | $11.72 | 24000 |
| 2024-05-08 | 15.91 | $11.72 | 145300 |
| 2024-05-07 | 16.36 | $11.66 | 54500 |
| 2024-05-06 | 16.74 | $11.66 | 96539 |
| 2024-05-03 | 17.15 | $11.56 | 27300 |
| 2024-05-02 | 17.44 | $11.56 | 60600 |
| 2024-05-01 | 17.74 | $11.74 | 13700 |
| 2024-04-30 | 18.25 | $11.74 | 510 |
| 2024-04-29 | 18.79 | $11.19 | 200 |
| 2024-04-26 | 18.63 | $11.19 | 6900 |
| 2024-04-25 | 18.47 | $11.19 | 428 |
| 2024-04-24 | 18.30 | $11.76 | 100 |
| 2024-04-23 | 18.87 | $11.75 | 500 |
| 2024-04-22 | 19.46 | $11.49 | 123 |
| 2024-04-19 | 19.75 | $11.69 | 3500 |
| 2024-04-18 | 20.25 | $11.69 | 638300 |
| 2024-04-17 | 20.78 | $11.60 | 184100 |
| 2024-04-16 | 21.22 | $12.14 | 200 |
| 2024-04-15 | 22.07 | $12.36 | 100 |
| 2024-04-12 | 22.69 | $12.36 | — |
| 2024-04-11 | 23.34 | $12.36 | — |
| 2024-04-10 | 24.02 | $12.36 | 310 |
| 2024-04-09 | 24.74 | $12.44 | — |
| 2024-04-08 | 25.40 | $12.44 | — |
| 2024-04-05 | 26.11 | $12.44 | — |
| 2024-04-04 | 26.85 | $12.44 | 200 |
| 2024-04-03 | 27.62 | $13.00 | 102 |
| 2024-04-02 | 27.88 | $12.17 | 350 |
| 2024-04-01 | 28.76 | $11.38 | 121 |
| 2024-03-27 | 30.08 | $12.60 | 163 |
| 2024-03-26 | 30.26 | $12.86 | 138 |
| 2024-03-22 | 30.00 | $12.70 | 1625 |
| 2024-03-21 | 29.87 | $12.41 | 1136 |
| 2024-03-20 | 29.06 | $12.47 | 302827 |
| 2024-03-18 | 28.38 | $12.02 | 114 |
| 2024-03-15 | 28.07 | $11.71 | 468 |
| 2024-03-14 | 28.05 | $11.74 | 355 |
| 2024-03-13 | 27.98 | $12.00 | 346 |
| 2024-03-12 | 27.91 | $11.69 | 74650 |
| 2024-03-11 | 28.16 | $11.89 | 114 |
| 2024-03-07 | 28.05 | $11.94 | 447 |
| 2024-03-06 | 27.94 | $12.30 | 642 |
| 2024-03-05 | 26.98 | $12.00 | 245 |
| 2024-03-04 | 26.54 | $12.20 | 2525 |
| 2024-02-29 | 25.60 | $11.86 | 901 |
| 2024-02-27 | 25.36 | $11.90 | 123 |
| 2024-02-26 | 24.99 | $12.15 | 576 |
| 2024-02-23 | 24.61 | $11.78 | — |
| 2024-02-22 | 24.74 | $11.78 | 531 |
| 2024-02-21 | 24.88 | $12.00 | 2721 |
| 2024-02-20 | 24.65 | $11.50 | — |
| 2024-02-16 | 25.24 | $11.50 | — |
| 2024-02-15 | 25.87 | $11.50 | 161999 |
| 2024-02-14 | 26.54 | $11.30 | 245 |
| 2024-02-13 | 26.65 | $11.50 | — |
| 2024-02-12 | 26.20 | $11.50 | — |
| 2024-02-09 | 25.73 | $11.50 | 3910 |
| 2024-02-08 | 25.23 | $11.30 | — |
| 2024-02-07 | 24.98 | $11.30 | 508 |
| 2024-02-06 | 24.72 | $11.79 | 534 |
| 2024-02-05 | 22.95 | $11.78 | 2001 |
| 2024-02-02 | 21.09 | $10.95 | 105637 |
| 2024-02-01 | 20.25 | $10.96 | 3600 |
| 2024-01-31 | 19.33 | $10.96 | 7629 |
| 2024-01-30 | 18.35 | $10.96 | 504 |
| 2024-01-29 | 17.32 | $10.88 | 1100 |
| 2024-01-26 | 16.86 | $10.88 | — |
| 2024-01-25 | 16.38 | $10.88 | — |
| 2024-01-24 | 15.87 | $10.88 | — |
| 2024-01-23 | 15.33 | $10.88 | 244 |
| 2024-01-22 | 14.77 | $10.70 | — |
| 2024-01-19 | 14.53 | $10.70 | — |
| 2024-01-18 | 14.27 | $10.70 | — |
| 2024-01-17 | 14.00 | $10.70 | — |
| 2024-01-16 | 13.72 | $10.70 | 120 |
| 2024-01-12 | 13.42 | $10.69 | — |
| 2024-01-11 | 13.13 | $10.69 | — |
| 2024-01-10 | 12.81 | $10.69 | 546 |
| 2024-01-09 | 12.48 | $10.45 | 3515 |
| 2024-01-08 | 12.39 | $10.60 | 138000 |
| 2024-01-05 | 11.98 | $10.60 | 485 |
| 2024-01-04 | 11.54 | $10.45 | 300532 |
| 2024-01-03 | 11.39 | $10.22 | 600 |
| 2024-01-02 | 11.59 | $10.00 | 184 |
| 2023-12-29 | 12.18 | $10.01 | — |
| 2023-12-28 | 12.79 | $10.01 | 609 |
| 2023-12-27 | 13.43 | $9.64 | 502 |
| 2023-12-26 | 13.49 | $10.25 | 451 |
| 2023-12-22 | 14.01 | $9.90 | — |
| 2023-12-21 | 13.28 | $9.90 | — |
| 2023-12-20 | 12.51 | $9.90 | — |
| 2023-12-19 | 11.69 | $9.90 | 434 |
| 2023-12-18 | 10.84 | $10.00 | — |
| 2023-12-15 | 10.76 | $10.00 | — |
| 2023-12-14 | 10.67 | $10.00 | 996257 |
| 2023-12-13 | 10.58 | $9.69 | 135 |
| 2023-12-12 | 9.60 | $10.19 | 118 |
| 2023-12-11 | 9.67 | $10.40 | 468609 |
| 2023-12-08 | 10.16 | $10.36 | 184800 |
| 2023-12-07 | 10.53 | $10.36 | — |
| 2023-12-06 | 10.91 | $10.36 | 300 |
| 2023-12-05 | 11.31 | $10.40 | 242 |
| 2023-12-04 | 11.85 | $10.42 | 1311 |
| 2023-12-01 | 12.41 | $10.50 | 525000 |
| 2023-11-30 | 12.44 | $10.50 | — |
| 2023-11-29 | 12.48 | $10.50 | — |
| 2023-11-28 | 12.51 | $10.50 | — |
| 2023-11-27 | 12.55 | $10.50 | 4289 |
| 2023-11-24 | 12.58 | $10.46 | 500 |
| 2023-11-22 | 13.17 | $10.51 | 31800 |
| 2023-11-21 | 13.67 | $10.51 | 675 |
| 2023-11-20 | 14.19 | $10.52 | 258 |
| 2023-11-17 | 14.72 | $10.50 | — |
| 2023-11-16 | 15.32 | $10.50 | — |
| 2023-11-15 | 15.94 | $10.50 | — |
| 2023-11-14 | 16.60 | $10.50 | — |
| 2023-11-13 | 17.30 | $10.50 | 1708 |
| 2023-11-10 | 18.03 | $10.42 | — |
| 2023-11-09 | 18.48 | $10.42 | 1000 |
| 2023-11-08 | 18.96 | $10.88 | — |
| 2023-11-07 | 19.64 | $10.88 | — |
| 2023-11-06 | 20.36 | $10.88 | 2521 |
| 2023-11-03 | 21.12 | $10.00 | — |
| 2023-11-02 | 20.63 | $10.00 | 570000 |
| 2023-11-01 | 20.12 | $10.00 | — |
| 2023-10-31 | 19.58 | $10.00 | 280000 |
| 2023-10-30 | 19.01 | $10.00 | 122 |
| 2023-10-27 | 18.41 | $10.70 | — |
| 2023-10-26 | 18.92 | $10.70 | — |
| 2023-10-25 | 19.46 | $10.70 | — |
| 2023-10-24 | 20.03 | $10.70 | 1980 |
| 2023-10-23 | 20.62 | $10.91 | — |
| 2023-10-20 | 21.65 | $10.91 | — |
| 2023-10-19 | 22.73 | $10.91 | 1060 |
| 2023-10-18 | 23.87 | $11.13 | 360 |
| 2023-10-17 | 24.77 | $11.33 | — |
| 2023-10-16 | 25.29 | $11.33 | 15100 |
| 2023-10-13 | 25.85 | $11.33 | — |
| 2023-10-12 | 26.44 | $11.33 | — |
| 2023-10-11 | 27.05 | $11.33 | 806 |
| 2023-10-10 | 27.70 | $11.08 | — |
| 2023-10-09 | 28.73 | $11.08 | 161 |
| 2023-10-06 | 29.82 | $10.55 | 366080 |
| 2023-10-05 | 30.98 | $11.37 | — |
| 2023-10-04 | 31.35 | $11.37 | 180000 |
| 2023-10-03 | 31.75 | $11.37 | — |
| 2023-10-02 | 32.17 | $11.37 | — |
| 2023-09-29 | 32.62 | $11.37 | 203 |
| 2023-09-28 | 33.08 | $11.90 | 1094 |
| 2023-09-27 | 32.22 | $11.50 | 4842 |
| 2023-09-26 | 31.79 | $11.44 | — |
| 2023-09-25 | 31.43 | $11.44 | — |
| 2023-09-22 | 31.04 | $11.44 | 300 |
| 2023-09-21 | 30.63 | $11.44 | 732 |
| 2023-09-20 | 30.20 | $11.84 | 105000 |
| 2023-09-19 | 28.56 | $11.84 | 104286 |
| 2023-09-18 | 26.84 | $11.73 | — |
| 2023-09-15 | 25.47 | $11.73 | — |
| 2023-09-14 | 24.03 | $11.73 | 3072 |
| 2023-09-13 | 22.52 | $10.91 | — |
| 2023-09-12 | 22.05 | $10.91 | — |
| 2023-09-11 | 21.56 | $10.91 | 120000 |
| 2023-09-08 | 21.04 | $10.91 | 123000 |
| 2023-09-07 | 20.50 | $11.00 | — |
| 2023-09-06 | 19.63 | $11.00 | 161733 |
| 2023-09-05 | 18.72 | $11.10 | 624 |
| 2023-09-01 | 17.73 | $10.15 | — |
| 2023-08-31 | 18.58 | $10.15 | — |
| 2023-08-30 | 19.48 | $10.15 | 150000 |
| 2023-08-29 | 20.43 | $10.15 | 375 |
| 2023-08-28 | 21.42 | $10.24 | — |
| 2023-08-25 | 22.37 | $10.24 | — |
| 2023-08-24 | 23.36 | $10.24 | — |
| 2023-08-23 | 24.41 | $10.24 | 3684 |
| 2023-08-22 | 25.51 | $9.93 | 1632 |
| 2023-08-21 | 26.19 | $10.40 | 300 |
| 2023-08-18 | 26.78 | $10.40 | — |
| 2023-08-17 | 27.41 | $10.40 | 330 |
| 2023-08-16 | 28.06 | $10.31 | — |
| 2023-08-15 | 29.00 | $10.31 | 7500 |
| 2023-08-14 | 29.98 | $10.30 | 324360 |
| 2023-08-11 | 31.04 | $10.59 | 2745 |
| 2023-08-10 | 31.13 | $10.63 | — |
| 2023-08-09 | 31.06 | $10.63 | 48720 |
| 2023-08-08 | 30.99 | $10.28 | — |
| 2023-08-07 | 31.74 | $10.63 | — |
| 2023-08-04 | 30.80 | $10.63 | — |
| 2023-08-03 | 29.80 | $10.63 | 300 |
| 2023-08-02 | 28.76 | $10.63 | — |
| 2023-08-01 | 27.66 | $10.63 | — |
| 2023-07-31 | 26.50 | $10.63 | 154800 |
| 2023-07-28 | 25.27 | $10.28 | — |
| 2023-07-27 | 24.68 | $10.28 | — |
| 2023-07-26 | 24.06 | $10.28 | 402 |
| 2023-07-25 | 23.40 | $10.51 | 990 |
| 2023-07-24 | 22.47 | $9.93 | — |
| 2023-07-21 | 23.28 | $9.93 | — |
| 2023-07-20 | 24.13 | $9.93 | — |
| 2023-07-19 | 25.02 | $9.93 | 300 |
| 2023-07-18 | 25.97 | $9.93 | — |
| 2023-07-17 | 26.96 | $9.93 | — |
| 2023-07-14 | 28.00 | $9.93 | — |
| 2023-07-13 | 29.10 | $9.93 | 39000 |
| 2023-07-12 | 30.25 | $9.93 | — |
| 2023-07-11 | 31.47 | $9.93 | 328524 |
| 2023-07-10 | 32.75 | $9.90 | — |
| 2023-07-07 | 34.18 | $9.90 | 15000 |
| 2023-07-06 | 35.69 | $9.90 | 318 |
| 2023-07-05 | 37.29 | $10.33 | 462 |
| 2023-07-03 | 37.37 | $10.33 | 1011 |
| 2023-06-30 | 37.46 | $10.24 | — |
| 2023-06-29 | 37.77 | $10.24 | 540 |
| 2023-06-28 | 38.09 | $10.06 | — |
| 2023-06-27 | 38.85 | $10.06 | 315 |
| 2023-06-26 | 39.65 | $10.18 | — |
| 2023-06-23 | 40.01 | $10.18 | — |
| 2023-06-22 | 40.38 | $10.18 | — |
| 2023-06-21 | 40.77 | $10.18 | — |
| 2023-06-20 | 41.18 | $10.18 | 615 |
| 2023-06-16 | 41.62 | $10.60 | 240300 |
| 2023-06-15 | 40.29 | $10.60 | 4806 |
| 2023-06-14 | 38.89 | $10.67 | — |
| 2023-06-13 | 37.07 | $10.67 | 3759 |
| 2023-06-12 | 35.15 | $10.33 | 3717 |
| 2023-06-09 | 33.43 | $10.25 | 1281 |
| 2023-06-08 | 31.69 | $9.73 | 300 |
| 2023-06-07 | 30.66 | $9.73 | — |
| 2023-06-06 | 29.57 | $9.73 | 300000 |
| 2023-06-05 | 28.42 | $9.73 | — |
| 2023-06-02 | 27.22 | $9.73 | 1254 |
| 2023-06-01 | 25.95 | $9.55 | 3000 |
| 2023-05-31 | 25.00 | $9.55 | — |
| 2023-05-30 | 24.00 | $9.55 | 375 |
| 2023-05-26 | 22.95 | $9.23 | — |
| 2023-05-25 | 22.63 | $9.23 | 4800 |
| 2023-05-24 | 22.28 | $9.23 | 360 |
| 2023-05-23 | 21.92 | $9.29 | 3453 |
| 2023-05-22 | 21.24 | $9.53 | 807 |
| 2023-05-19 | 19.09 | $8.88 | 12000 |
| 2023-05-18 | 18.99 | $8.88 | — |
| 2023-05-17 | 18.88 | $8.88 | 180000 |
| 2023-05-16 | 18.76 | $8.88 | — |
| 2023-05-15 | 18.65 | $8.88 | — |
| 2023-05-12 | 18.52 | $8.88 | 174000 |
| 2023-05-11 | 18.39 | $8.88 | 1395 |
| 2023-05-10 | 18.25 | $9.00 | 873 |
| 2023-05-09 | 17.06 | $8.90 | 4200 |
| 2023-05-08 | 16.28 | $8.90 | 933 |
| 2023-05-05 | 15.45 | $8.73 | — |
| 2023-05-04 | 15.63 | $8.73 | — |
| 2023-05-03 | 15.83 | $8.73 | — |
| 2023-05-02 | 16.03 | $8.73 | — |
| 2023-05-01 | 16.25 | $8.73 | — |
| 2023-04-28 | 16.47 | $8.73 | 84000 |
| 2023-04-27 | 16.71 | $8.73 | — |
| 2023-04-26 | 16.96 | $8.73 | — |
| 2023-04-25 | 17.23 | $8.73 | — |
| 2023-04-24 | 17.50 | $8.73 | — |
| 2023-04-21 | 17.80 | $8.73 | — |
| 2023-04-20 | 18.11 | $8.73 | — |
| 2023-04-19 | 18.43 | $8.73 | — |
| 2023-04-18 | 18.77 | $8.73 | — |
| 2023-04-17 | 19.13 | $8.73 | — |
| 2023-04-14 | 19.51 | $8.73 | — |
| 2023-04-13 | 19.91 | $8.73 | 45681 |
| 2023-04-12 | 20.33 | $8.87 | 609 |
| 2023-04-11 | 20.10 | $8.69 | 1800 |
| 2023-04-10 | 20.50 | $8.69 | 6600 |
| 2023-04-06 | 20.92 | $8.69 | 1200 |
| 2023-04-05 | 21.36 | $8.80 | 10506 |
| 2023-04-04 | 21.29 | $9.00 | 1200 |
| 2023-04-03 | 19.99 | $9.00 | 1104 |
| 2023-03-31 | 18.62 | $8.51 | — |
| 2023-03-30 | 19.21 | $8.51 | 150000 |
| 2023-03-29 | 19.83 | $8.51 | — |
| 2023-03-28 | 20.48 | $8.51 | — |
| 2023-03-27 | 21.17 | $8.51 | — |
| 2023-03-24 | 21.89 | $8.51 | 393 |
| 2023-03-23 | 22.65 | $8.53 | — |
| 2023-03-22 | 23.33 | $8.53 | — |
| 2023-03-21 | 24.04 | $8.53 | 3000 |
| 2023-03-20 | 24.79 | $8.44 | — |
| 2023-03-17 | 26.02 | $8.44 | — |
| 2023-03-16 | 27.31 | $8.44 | 309 |
| 2023-03-15 | 28.66 | $8.57 | 150000 |
| 2023-03-14 | 29.41 | $8.57 | — |
| 2023-03-13 | 30.19 | $8.57 | 315 |
| 2023-03-10 | 31.02 | $8.85 | 1800 |
| 2023-03-09 | 30.01 | $8.85 | 921 |
| 2023-03-08 | 28.95 | $8.85 | 4887 |
| 2023-03-07 | 27.84 | $8.81 | 5100 |
| 2023-03-06 | 26.77 | $8.81 | 300 |
| 2023-03-03 | 25.64 | $8.81 | 414933 |
| 2023-03-02 | 24.45 | $8.76 | 218100 |
| 2023-03-01 | 23.33 | $8.76 | 10590 |
| 2023-02-28 | 22.14 | $8.57 | — |
| 2023-02-27 | 21.40 | $8.57 | — |
| 2023-02-24 | 20.63 | $8.57 | — |
| 2023-02-23 | 19.81 | $8.57 | 1530 |
| 2023-02-22 | 18.95 | $8.46 | — |
| 2023-02-21 | 18.35 | $8.46 | 1500 |
| 2023-02-17 | 17.72 | $8.46 | — |
| 2023-02-16 | 17.06 | $8.46 | 750 |
| 2023-02-15 | 16.37 | $8.28 | 324 |
| 2023-02-14 | 16.15 | $8.33 | 330 |
| 2023-02-13 | 15.67 | $8.28 | — |
| 2023-02-10 | 15.33 | $8.28 | 378 |
| 2023-02-09 | 14.96 | $8.25 | 3972 |
| 2023-02-08 | 14.66 | $8.13 | — |
| 2023-02-07 | 14.70 | $8.13 | — |
| 2023-02-06 | 14.75 | $8.13 | 804 |
| 2023-02-03 | 14.80 | $8.40 | — |
| 2023-02-02 | 13.65 | $8.40 | 321 |
| 2023-02-01 | 12.44 | $8.25 | — |
| 2023-01-31 | 11.55 | $8.25 | — |
| 2023-01-30 | 10.60 | $8.25 | 549 |
| 2023-01-27 | 9.60 | $7.90 | — |
| 2023-01-26 | 9.62 | $7.90 | — |
| 2023-01-25 | 9.64 | $7.90 | — |
| 2023-01-24 | 9.66 | $7.90 | 5700 |
| 2023-01-23 | 9.68 | $7.90 | 636 |
| 2023-01-20 | 9.70 | $8.00 | 19800 |
| 2023-01-19 | 9.33 | $8.00 | 72300 |
| 2023-01-18 | 8.95 | $8.00 | 318 |
| 2023-01-17 | 8.54 | $7.72 | — |
| 2023-01-13 | 8.96 | $7.72 | — |
| 2023-01-12 | 9.41 | $7.72 | 30000 |
| 2023-01-11 | 9.88 | $7.72 | — |
| 2023-01-10 | 10.37 | $7.72 | 369 |
| 2023-01-09 | 10.89 | $8.00 | 7089 |
| 2023-01-06 | 10.69 | $7.63 | — |
| 2023-01-05 | 10.79 | $7.63 | — |
| 2023-01-04 | 10.90 | $7.63 | — |
| 2023-01-03 | 11.01 | $7.63 | — |
| 2022-12-30 | 11.13 | $7.63 | 303 |
| 2022-12-29 | 11.25 | $7.80 | — |
| 2022-12-28 | 11.79 | $7.80 | 48711 |
| 2022-12-27 | 12.35 | $7.55 | 43200 |
| 2022-12-23 | 12.18 | $7.55 | 56553 |
| 2022-12-22 | 12.01 | $7.67 | — |
| 2022-12-21 | 12.17 | $7.67 | 301209 |
| 2022-12-20 | 12.34 | $7.98 | — |
| 2022-12-19 | 12.39 | $7.98 | — |
| 2022-12-16 | 12.44 | $7.98 | — |
| 2022-12-15 | 12.49 | $7.98 | 3312 |
| 2022-12-14 | 12.54 | $7.92 | 36300 |
| 2022-12-13 | 13.08 | $7.92 | — |
| 2022-12-12 | 13.65 | $7.92 | 30321 |
| 2022-12-09 | 14.24 | $7.73 | — |
| 2022-12-08 | 14.51 | $7.73 | — |
| 2022-12-07 | 14.79 | $7.73 | — |
| 2022-12-06 | 15.08 | $7.73 | — |
| 2022-12-05 | 15.38 | $7.73 | 672 |
| 2022-12-02 | 15.71 | $8.00 | 165126 |
| 2022-12-01 | 16.31 | $7.90 | 900 |
| 2022-11-30 | 17.14 | $8.17 | — |
| 2022-11-29 | 17.21 | $8.17 | 1809 |
| 2022-11-28 | 17.27 | $8.07 | 1575 |
| 2022-11-25 | 16.79 | $7.82 | 29259 |
| 2022-11-23 | 16.93 | $7.75 | — |
| 2022-11-22 | 17.29 | $7.75 | 5400 |
| 2022-11-21 | 17.66 | $7.75 | 576 |
| 2022-11-18 | 18.06 | $7.75 | — |
| 2022-11-17 | 18.47 | $7.75 | 921 |
| 2022-11-16 | 18.91 | $7.80 | 2175 |
| 2022-11-15 | 19.21 | $7.78 | 1506 |
| 2022-11-14 | 19.85 | $7.44 | 1200 |
| 2022-11-11 | 20.25 | $7.44 | — |
| 2022-11-10 | 20.67 | $7.44 | — |
| 2022-11-09 | 21.12 | $7.44 | 1968 |
| 2022-11-08 | 21.58 | $8.00 | — |
| 2022-11-07 | 21.58 | $8.00 | 1512 |
| 2022-11-04 | 21.58 | $8.00 | 30300 |
| 2022-11-03 | 21.57 | $8.00 | — |
| 2022-11-02 | 21.57 | $8.00 | 6009 |
| 2022-11-01 | 21.57 | $7.67 | 3708 |
| 2022-10-31 | 22.44 | $7.52 | — |
| 2022-10-28 | 23.37 | $7.52 | 9300 |
| 2022-10-27 | 24.35 | $7.52 | — |
| 2022-10-26 | 25.38 | $7.52 | 753 |
| 2022-10-25 | 26.46 | $7.47 | 1902 |
| 2022-10-24 | 27.45 | $7.52 | 633 |
| 2022-10-21 | 28.62 | $7.33 | 1683 |
| 2022-10-20 | 29.23 | $7.26 | 618 |
| 2022-10-19 | 29.88 | $7.19 | 391200 |
| 2022-10-18 | 29.44 | $7.19 | 27600 |
| 2022-10-17 | 28.99 | $7.33 | 48300 |
| 2022-10-14 | 28.79 | $7.33 | 2100 |
| 2022-10-13 | 28.58 | $7.33 | 909 |
| 2022-10-12 | 28.35 | $7.48 | 29100 |
| 2022-10-11 | 28.42 | $7.48 | — |
| 2022-10-10 | 28.49 | $7.48 | 3645 |
| 2022-10-07 | 28.57 | $7.53 | 339 |
| 2022-10-06 | 28.15 | $7.53 | 91224 |
| 2022-10-05 | 27.72 | $7.38 | — |
| 2022-10-04 | 26.72 | $7.38 | 25011 |
| 2022-10-03 | 25.66 | $7.30 | 5295 |
| 2022-09-30 | 24.25 | $7.35 | 2427 |
| 2022-09-29 | 22.77 | $7.97 | — |
| 2022-09-28 | 22.45 | $7.97 | 34800 |
| 2022-09-27 | 22.12 | $7.97 | — |
| 2022-09-26 | 21.77 | $7.97 | 1500 |
| 2022-09-23 | 21.39 | $7.97 | — |
| 2022-09-22 | 21.00 | $7.97 | 114300 |
| 2022-09-21 | 20.59 | $7.97 | 11805 |
| 2022-09-20 | 20.16 | $8.12 | — |
| 2022-09-19 | 19.98 | $8.12 | — |
| 2022-09-16 | 19.78 | $8.12 | 69000 |
| 2022-09-15 | 19.58 | $8.12 | 318 |
| 2022-09-14 | 19.36 | $8.42 | 2415 |
| 2022-09-13 | 19.67 | $8.12 | 327900 |
| 2022-09-12 | 19.13 | $8.42 | 86100 |
| 2022-09-09 | 19.15 | $8.42 | — |
| 2022-09-08 | 19.17 | $8.42 | 3606 |
| 2022-09-07 | 19.20 | $8.20 | 256260 |
| 2022-09-06 | 18.52 | $8.92 | 150000 |
| 2022-09-02 | 19.27 | $8.92 | — |
| 2022-09-01 | 20.06 | $8.92 | — |
| 2022-08-31 | 20.89 | $8.92 | 1113 |
| 2022-08-30 | 21.77 | $8.92 | 4398 |
| 2022-08-29 | 22.69 | $9.00 | 264366 |
| 2022-08-26 | 23.03 | $8.89 | 165000 |
| 2022-08-25 | 23.70 | $8.89 | 1515 |
| 2022-08-24 | 24.41 | $8.75 | 64254 |
| 2022-08-23 | 25.16 | $9.07 | — |
| 2022-08-22 | 24.68 | $9.07 | — |
| 2022-08-19 | 24.17 | $9.07 | 300 |
| 2022-08-18 | 23.64 | $9.07 | 603 |
| 2022-08-17 | 23.08 | $8.98 | 1899 |
| 2022-08-16 | 22.68 | $8.92 | 600 |
| 2022-08-15 | 22.37 | $9.08 | 450000 |
| 2022-08-12 | 21.41 | $9.08 | 99300 |
| 2022-08-11 | 20.40 | $9.08 | 1122 |
| 2022-08-10 | 19.33 | $8.95 | 434007 |
| 2022-08-09 | 18.43 | $8.45 | 308400 |
| 2022-08-08 | 18.66 | $8.45 | — |
| 2022-08-05 | 18.89 | $8.45 | 629490 |
| 2022-08-04 | 19.15 | $8.45 | 754884 |
| 2022-08-03 | 19.41 | $8.51 | — |
| 2022-08-02 | 19.48 | $8.51 | — |
| 2022-08-01 | 19.54 | $8.51 | 300 |
| 2022-07-29 | 19.61 | $8.51 | 75159 |
| 2022-07-28 | 19.69 | $8.58 | 603600 |
| 2022-07-27 | 19.77 | $8.37 | 90003 |
| 2022-07-26 | 20.31 | $8.60 | — |
| 2022-07-25 | 20.17 | $8.60 | 2088 |
| 2022-07-22 | 20.01 | $8.23 | — |
| 2022-07-21 | 20.97 | $8.23 | — |
| 2022-07-20 | 21.98 | $8.23 | — |
| 2022-07-19 | 23.04 | $8.23 | 34800 |
| 2022-07-18 | 24.16 | $8.23 | 342 |
| 2022-07-15 | 25.33 | $7.93 | 7800 |
| 2022-07-14 | 25.62 | $7.93 | 3927 |
| 2022-07-13 | 25.93 | $8.13 | 5400 |
| 2022-07-12 | 26.48 | $8.02 | 28800 |
| 2022-07-11 | 26.69 | $8.02 | 459 |
| 2022-07-08 | 26.91 | $7.97 | 1242 |
| 2022-07-07 | 27.11 | $7.77 | 450000 |
| 2022-07-06 | 26.45 | $7.77 | 366 |
| 2022-07-05 | 25.77 | $8.14 | 300300 |
| 2022-07-01 | 25.76 | $8.14 | 1200 |
| 2022-06-30 | 25.76 | $8.14 | 6888 |
| 2022-06-29 | 25.76 | $8.02 | 9189 |
| 2022-06-28 | 25.31 | $8.27 | 1800 |
| 2022-06-27 | 25.37 | $8.27 | 300 |
| 2022-06-24 | 25.43 | $8.27 | 1500 |
| 2022-06-23 | 25.50 | $8.27 | 1383 |
| 2022-06-22 | 25.56 | $8.13 | 600 |
| 2022-06-21 | 25.14 | $8.06 | 30000 |
| 2022-06-17 | 24.44 | $8.06 | 1164 |
| 2022-06-16 | 23.70 | $8.45 | — |
| 2022-06-15 | 24.13 | $8.45 | 121737 |
| 2022-06-14 | 24.59 | $8.11 | 397356 |
| 2022-06-13 | 23.70 | $8.39 | 150000 |
| 2022-06-10 | 23.50 | $8.39 | 34641 |
| 2022-06-09 | 23.30 | $8.44 | 108000 |
| 2022-06-08 | 23.24 | $8.44 | — |
| 2022-06-07 | 23.17 | $8.44 | 828 |
| 2022-06-06 | 23.10 | $8.45 | — |
| 2022-06-03 | 23.05 | $8.45 | 1200 |
| 2022-06-02 | 23.01 | $8.44 | 30000 |
| 2022-06-01 | 23.32 | $8.43 | 1200 |
| 2022-05-31 | 23.64 | $8.24 | — |
| 2022-05-27 | 23.06 | $8.24 | — |
| 2022-05-26 | 22.44 | $8.24 | 903 |
| 2022-05-25 | 21.79 | $8.44 | — |
| 2022-05-24 | 21.59 | $8.44 | 450390 |
| 2022-05-23 | 21.38 | $8.44 | 351 |
| 2022-05-20 | 21.16 | $8.38 | 603 |
| 2022-05-19 | 20.67 | $8.33 | — |
| 2022-05-18 | 19.96 | $8.33 | — |
| 2022-05-17 | 19.20 | $8.33 | 1200 |
| 2022-05-16 | 18.41 | $8.19 | 1905 |
| 2022-05-13 | 17.39 | $8.33 | 1200 |
| 2022-05-12 | 16.58 | $8.33 | 1500 |
| 2022-05-11 | 15.73 | $8.44 | — |
| 2022-05-10 | 15.04 | $8.44 | 600000 |
| 2022-05-09 | 14.31 | $8.44 | 902631 |
| 2022-05-06 | 13.55 | $8.75 | 3900 |
| 2022-05-05 | 13.49 | $8.75 | — |
| 2022-05-04 | 13.44 | $8.75 | — |
| 2022-05-03 | 13.38 | $8.75 | — |
| 2022-05-02 | 13.31 | $8.74 | 336 |
| 2022-04-29 | 13.22 | $8.64 | — |
| 2022-04-28 | 12.85 | $8.64 | 300 |
| 2022-04-27 | 12.47 | $8.64 | — |
| 2022-04-26 | 12.07 | $8.59 | 46356 |
| 2022-04-25 | 11.52 | $8.81 | — |
| 2022-04-22 | 11.30 | $8.81 | — |
| 2022-04-21 | 11.07 | $8.81 | 900 |
| 2022-04-20 | 10.83 | $8.81 | — |
| 2022-04-19 | 10.57 | $8.81 | 3153 |
| 2022-04-18 | 10.30 | $8.84 | — |
| 2022-04-14 | 10.06 | $8.84 | 372 |
| 2022-04-13 | 9.81 | $8.83 | 2472 |
| 2022-04-12 | 9.52 | $9.29 | — |
| 2022-04-11 | 9.94 | $8.72 | 600 |
| 2022-04-08 | 9.30 | $9.29 | 450300 |
| 2022-04-07 | 9.60 | $9.29 | 120000 |
| 2022-04-06 | 9.92 | $9.29 | — |
| 2022-04-05 | 10.25 | $9.29 | 74169 |
| 2022-04-04 | 10.60 | $9.54 | — |
| 2022-04-01 | 10.88 | $9.54 | — |
| 2022-03-31 | 11.17 | $9.54 | 8700 |
| 2022-03-30 | 11.49 | $9.54 | — |
| 2022-03-29 | 11.81 | $9.54 | 621 |
| 2022-03-28 | 12.16 | $9.63 | 435 |
| 2022-03-25 | 12.27 | $9.40 | — |
| 2022-03-24 | 12.72 | $9.40 | 2682 |
| 2022-03-23 | 13.19 | $9.42 | 624 |
| 2022-03-22 | 13.44 | $9.20 | 1200 |
| 2022-03-21 | 14.01 | $9.50 | 1506 |
| 2022-03-18 | 14.24 | $8.92 | 1500 |
| 2022-03-17 | 14.28 | $8.92 | — |
| 2022-03-16 | 14.33 | $8.92 | 32700 |
| 2022-03-15 | 14.37 | $8.92 | — |
| 2022-03-14 | 14.42 | $8.92 | 600 |
| 2022-03-11 | 14.47 | $9.01 | 41466 |
| 2022-03-10 | 14.25 | $9.09 | 2724 |
| 2022-03-09 | 14.11 | $8.52 | — |
| 2022-03-08 | 12.90 | $8.52 | 1725 |
| 2022-03-07 | 11.62 | $9.20 | 501 |
| 2022-03-04 | 11.04 | $9.44 | 72132 |
| 2022-03-03 | 10.77 | $9.67 | 604230 |
| 2022-03-02 | 10.85 | $9.92 | 156000 |
| 2022-03-01 | 11.37 | $9.92 | 4200 |
| 2022-02-28 | 11.93 | $9.92 | 6477 |
| 2022-02-25 | 12.52 | $10.15 | 8460 |
| 2022-02-24 | 13.03 | $10.10 | 15192 |
| 2022-02-23 | 13.44 | $10.66 | — |
| 2022-02-22 | 12.73 | $10.66 | — |
| 2022-02-18 | 11.98 | $10.66 | — |
| 2022-02-17 | 11.19 | $10.66 | 876 |
| 2022-02-16 | 10.36 | $10.21 | — |
| 2022-02-15 | 10.56 | $10.21 | 78900 |
| 2022-02-14 | 10.76 | $10.56 | — |
| 2022-02-11 | 10.19 | $10.56 | 834 |
| 2022-02-10 | 9.60 | $10.31 | 2100 |
| 2022-02-09 | 9.38 | $10.00 | 255000 |
| 2022-02-08 | 9.74 | $10.00 | — |
| 2022-02-07 | 10.11 | $10.00 | 636 |
| 2022-02-04 | 10.51 | $10.28 | — |
| 2022-02-03 | 10.32 | $10.28 | 1230 |
| 2022-02-02 | 10.12 | $9.78 | 1800 |
| 2022-02-01 | 10.40 | $9.78 | — |
| 2022-01-31 | 10.69 | $9.78 | 1350 |
| 2022-01-28 | 10.99 | $9.76 | — |
| 2022-01-27 | 11.27 | $9.75 | 618 |
| 2022-01-26 | 11.54 | $9.62 | — |
| 2022-01-25 | 11.56 | $9.62 | 42300 |
| 2022-01-24 | 11.59 | $9.62 | 2457 |
| 2022-01-21 | 11.61 | $9.82 | 142629 |
| 2022-01-20 | 11.95 | $10.13 | 60696 |
| 2022-01-19 | 12.31 | $10.15 | 147348 |
| 2022-01-18 | 12.70 | $10.45 | 2421 |
| 2022-01-14 | 13.01 | $10.17 | 10617 |
| 2022-01-13 | 12.86 | $9.84 | — |
| 2022-01-12 | 13.26 | $9.84 | 1992 |
| 2022-01-11 | 13.68 | $10.04 | — |
| 2022-01-10 | 14.30 | $10.04 | 4200 |
| 2022-01-07 | 14.95 | $9.78 | — |
| 2022-01-06 | 15.33 | $9.78 | 302901 |
| 2022-01-05 | 15.74 | $9.93 | 365589 |
| 2022-01-04 | 16.30 | $9.68 | 620040 |
| 2022-01-03 | 16.72 | $9.62 | 423 |
| 2021-12-31 | 16.72 | $9.27 | 1296 |
| 2021-12-30 | 16.73 | $9.68 | 618 |
| 2021-12-29 | 17.38 | $9.13 | 1269 |
| 2021-12-28 | 16.79 | $9.23 | 897 |
| 2021-12-27 | 16.32 | $9.33 | — |
| 2021-12-23 | 15.99 | $9.33 | 2589 |
| 2021-12-22 | 15.65 | $9.32 | 2331 |
| 2021-12-21 | 15.26 | $9.11 | — |
| 2021-12-20 | 14.32 | $9.11 | 2019 |
| 2021-12-17 | 13.33 | $9.63 | 1560 |
| 2021-12-16 | 13.02 | $9.12 | 774 |
| 2021-12-15 | 12.59 | $9.47 | 1599 |
| 2021-12-14 | 12.80 | $9.47 | — |
| 2021-12-13 | 13.02 | $9.47 | — |
| 2021-12-10 | 13.24 | $9.47 | 10263 |
| 2021-12-09 | 13.48 | $9.51 | 1200 |
| 2021-12-08 | 14.10 | $9.45 | 4800 |
| 2021-12-07 | 14.62 | $9.55 | 306 |
| 2021-12-06 | 15.36 | $9.12 | 5262 |
| 2021-12-03 | 15.17 | $8.92 | — |
| 2021-12-02 | 14.42 | $8.92 | — |
| 2021-12-01 | 13.63 | $8.92 | 318000 |
| 2021-11-30 | 12.80 | $8.92 | 12318 |
| 2021-11-29 | 11.93 | $9.53 | — |
| 2021-11-26 | 12.05 | $9.53 | — |
| 2021-11-24 | 12.17 | $9.53 | — |
| 2021-11-23 | 12.31 | $9.53 | 336 |
| 2021-11-22 | 12.44 | $9.54 | 9426 |
| 2021-11-19 | 12.61 | $9.37 | 2400 |
| 2021-11-18 | 12.41 | $9.37 | 11406 |
| 2021-11-17 | 12.20 | $9.49 | 615 |
| 2021-11-16 | 12.64 | $9.67 | 1899 |
| 2021-11-15 | 13.10 | $9.31 | — |
| 2021-11-12 | 12.78 | $9.31 | — |
| 2021-11-11 | 12.45 | $9.31 | 597 |
| 2021-11-10 | 12.10 | $9.42 | 901461 |
| 2021-11-09 | 11.90 | $9.93 | 486 |
| 2021-11-08 | 12.42 | $9.75 | 600 |
| 2021-11-05 | 12.81 | $9.84 | 179700 |
| 2021-11-04 | 13.41 | $9.84 | — |
| 2021-11-03 | 14.04 | $9.84 | 3402 |
| 2021-11-02 | 14.70 | $10.40 | 3030 |
| 2021-11-01 | 14.25 | $9.83 | — |
| 2021-10-29 | 14.93 | $9.83 | — |
| 2021-10-28 | 15.64 | $9.83 | — |
| 2021-10-27 | 16.40 | $9.83 | 3990 |
| 2021-10-26 | 17.19 | $10.02 | 900 |
| 2021-10-25 | 17.67 | $10.04 | 912 |
| 2021-10-22 | 18.31 | $10.03 | — |
| 2021-10-21 | 19.02 | $10.03 | 4389 |
| 2021-10-20 | 19.76 | $10.01 | — |
| 2021-10-19 | 20.58 | $10.01 | 9099 |
| 2021-10-18 | 21.44 | $10.15 | — |
| 2021-10-15 | 22.04 | $10.15 | 62586 |
| 2021-10-14 | 22.67 | $10.04 | 900 |
| 2021-10-13 | 23.61 | $10.06 | 29565 |
| 2021-10-12 | 24.51 | $10.21 | 75000 |
| 2021-10-11 | 25.13 | $10.21 | 241506 |
| 2021-10-08 | 25.77 | $9.80 | 603 |
| 2021-10-07 | 26.93 | $10.15 | 192300 |
| 2021-10-06 | 27.76 | $10.15 | — |
| 2021-10-05 | 28.62 | $10.15 | — |
| 2021-10-04 | 29.54 | $10.15 | 126828 |
| 2021-10-01 | 30.50 | $10.50 | 300 |
| 2021-09-30 | 30.66 | $10.50 | 300 |
| 2021-09-29 | 30.83 | $10.49 | 660 |
| 2021-09-28 | 31.02 | $10.26 | — |
| 2021-09-27 | 31.56 | $10.26 | 432 |
| 2021-09-24 | 32.13 | $10.03 | 6000 |
| 2021-09-23 | 33.11 | $10.03 | 192000 |
| 2021-09-22 | 34.13 | $10.03 | — |
| 2021-09-21 | 35.21 | $10.03 | 4665 |
| 2021-09-20 | 36.35 | $10.14 | 360 |
| 2021-09-17 | 37.33 | $10.39 | 1200 |
| 2021-09-16 | 37.84 | $10.39 | 330 |
| 2021-09-15 | 38.38 | $10.30 | 663 |
| 2021-09-14 | 39.06 | $10.66 | 360 |
| 2021-09-13 | 38.99 | $10.30 | — |
| 2021-09-10 | 39.32 | $10.30 | 522666 |
| 2021-09-09 | 39.66 | $10.19 | — |
| 2021-09-08 | 40.14 | $10.19 | — |
| 2021-09-07 | 40.66 | $10.19 | 975 |
| 2021-09-03 | 41.20 | $10.23 | 4218 |
| 2021-09-02 | 41.76 | $10.09 | 9597 |
| 2021-09-01 | 42.51 | $9.89 | 708 |
| 2021-08-31 | 43.50 | $10.17 | — |
| 2021-08-30 | 44.02 | $10.17 | 894 |
| 2021-08-27 | 44.57 | $10.15 | 300 |
| 2021-08-26 | 45.17 | $10.04 | — |
| 2021-08-25 | 45.89 | $10.04 | 30000 |
| 2021-08-24 | 46.66 | $10.04 | — |
| 2021-08-23 | 47.46 | $10.04 | — |
| 2021-08-20 | 48.31 | $10.04 | 3978 |
| 2021-08-19 | 49.20 | $10.61 | — |
| 2021-08-18 | 49.20 | $10.61 | — |
| 2021-08-17 | 49.19 | $10.61 | 2103 |
| 2021-08-16 | 49.18 | $10.83 | — |
| 2021-08-13 | 48.83 | $10.83 | 312 |
| 2021-08-12 | 48.46 | $11.20 | — |
| 2021-08-11 | 47.48 | $11.20 | — |
| 2021-08-10 | 46.44 | $11.20 | 1956 |
| 2021-08-09 | 45.36 | $11.00 | 2607 |
| 2021-08-06 | 44.26 | $10.68 | 5100 |
| 2021-08-05 | 43.22 | $10.68 | 408 |
| 2021-08-04 | 42.12 | $11.00 | 1287 |
| 2021-08-03 | 40.51 | $10.63 | — |
| 2021-08-02 | 38.90 | $10.63 | — |
| 2021-07-30 | 37.21 | $10.63 | 108000 |
| 2021-07-29 | 35.43 | $10.63 | — |
| 2021-07-28 | 33.55 | $10.62 | 1692 |
| 2021-07-27 | 31.58 | $10.41 | — |
| 2021-07-26 | 29.55 | $10.41 | — |
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