Is Innventure, Inc. (INV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innventure, Inc. (INV) research center and poll results.
NASDAQ : INV
Innventure, Inc. — Technical Indicators
$2.89 USD
-$0.09 (-3.02%)
- Volume
- 1.61M
- Average Volume
- 2.35M
- Market Capitalization
- $178.58M
- P/E Ratio
- -0.91
- Dividend Yield
- 0.00%
- Price Target
- $8.00
- Year High
- $7.86
- Year Low
- $2.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.37
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.27
2026-07-24
Close Price
$2.89
Vol: 1.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.09
Average
8.85
Maximum
13.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.27 | $2.89 | 1.6M |
| 2026-07-23 | 4.37 | $2.98 | 1.8M |
| 2026-07-22 | 4.48 | $3.37 | 1.3M |
| 2026-07-21 | 4.61 | $3.56 | 2.7M |
| 2026-07-20 | 4.73 | $3.13 | 3.7M |
| 2026-07-17 | 4.91 | $3.37 | 3.0M |
| 2026-07-16 | 5.07 | $3.82 | 4.2M |
| 2026-07-15 | 5.18 | $4.46 | 1.3M |
| 2026-07-14 | 5.25 | $4.55 | 965100 |
| 2026-07-13 | 5.31 | $4.47 | 1.1M |
| 2026-07-10 | 5.37 | $5.01 | 1.9M |
| 2026-07-09 | 5.39 | $4.87 | 1.0M |
| 2026-07-08 | 5.44 | $4.53 | 1.0M |
| 2026-07-07 | 5.51 | $4.57 | 1.4M |
| 2026-07-06 | 5.57 | $4.73 | 1.3M |
| 2026-07-02 | 5.67 | $4.82 | 1.7M |
| 2026-07-01 | 5.76 | $5.01 | 1.4M |
| 2026-06-30 | 5.85 | $5.07 | 2.3M |
| 2026-06-29 | 5.89 | $5.23 | 2.2M |
| 2026-06-26 | 5.89 | $4.88 | 3.6M |
| 2026-06-25 | 5.94 | $4.99 | 1.2M |
| 2026-06-24 | 6.01 | $5.20 | 2.4M |
| 2026-06-23 | 6.07 | $5.85 | 1.0M |
| 2026-06-22 | 6.11 | $6.08 | 1.4M |
| 2026-06-18 | 6.14 | $6.63 | 2.3M |
| 2026-06-17 | 6.12 | $6.58 | 3.3M |
| 2026-06-16 | 6.09 | $6.01 | 891815 |
| 2026-06-15 | 6.10 | $6.01 | 1.4M |
| 2026-06-12 | 6.14 | $5.61 | 1.0M |
| 2026-06-11 | 6.22 | $5.70 | 1.1M |
| 2026-06-10 | 6.30 | $5.51 | 1.2M |
| 2026-06-09 | 6.36 | $5.71 | 1.3M |
| 2026-06-08 | 6.43 | $5.96 | 1.2M |
| 2026-06-05 | 6.48 | $5.85 | 1.8M |
| 2026-06-04 | 6.50 | $6.69 | 1.7M |
| 2026-06-03 | 6.51 | $6.56 | 2.5M |
| 2026-06-02 | 6.49 | $6.85 | 3.3M |
| 2026-06-01 | 6.46 | $5.84 | 3.4M |
| 2026-05-29 | 6.48 | $5.33 | 5.9M |
| 2026-05-28 | 6.54 | $5.87 | 9.4M |
| 2026-05-27 | 6.56 | $6.41 | 3.7M |
| 2026-05-26 | 6.56 | $6.38 | 2.7M |
| 2026-05-22 | 6.60 | $6.64 | 2.3M |
| 2026-05-21 | 6.59 | $6.69 | 2.5M |
| 2026-05-20 | 6.60 | $6.20 | 2.2M |
| 2026-05-19 | 6.59 | $5.98 | 2.1M |
| 2026-05-18 | 6.59 | $6.28 | 4.1M |
| 2026-05-15 | 6.59 | $6.72 | 2.3M |
| 2026-05-14 | 6.48 | $7.32 | 2.9M |
| 2026-05-13 | 6.35 | $7.15 | 2.5M |
| 2026-05-12 | 6.23 | $6.81 | 1.6M |
| 2026-05-11 | 6.13 | $6.99 | 3.0M |
| 2026-05-08 | 6.02 | $7.00 | 3.8M |
| 2026-05-07 | 5.89 | $6.21 | 1.8M |
| 2026-05-06 | 5.79 | $6.97 | 3.4M |
| 2026-05-05 | 5.64 | $6.15 | 1.1M |
| 2026-05-04 | 5.55 | $6.28 | 1.5M |
| 2026-05-01 | 5.47 | $6.30 | 2.1M |
| 2026-04-30 | 5.39 | $6.51 | 1.3M |
| 2026-04-29 | 5.28 | $6.29 | 1.5M |
| 2026-04-28 | 5.16 | $6.30 | 2.6M |
| 2026-04-27 | 5.02 | $7.12 | 2.8M |
| 2026-04-24 | 4.86 | $6.54 | 3.2M |
| 2026-04-23 | 4.73 | $6.90 | 3.7M |
| 2026-04-22 | 4.60 | $5.91 | 1.7M |
| 2026-04-21 | 4.52 | $6.06 | 3.9M |
| 2026-04-20 | 4.42 | $6.19 | 7.1M |
| 2026-04-17 | 4.31 | $4.60 | 1.0M |
| 2026-04-16 | 4.29 | $4.70 | 930557 |
| 2026-04-15 | 4.24 | $4.76 | 998540 |
| 2026-04-14 | 4.20 | $4.80 | 1.1M |
| 2026-04-13 | 4.14 | $4.90 | 1.1M |
| 2026-04-10 | 4.07 | $4.34 | 738900 |
| 2026-04-09 | 4.04 | $4.18 | 951844 |
| 2026-04-08 | 4.00 | $4.00 | 1.7M |
| 2026-04-07 | 3.95 | $4.34 | 1.5M |
| 2026-04-06 | 3.89 | $4.68 | 1.4M |
| 2026-04-02 | 3.80 | $4.64 | 1.4M |
| 2026-04-01 | 3.73 | $4.28 | 1.1M |
| 2026-03-31 | 3.68 | $3.91 | 1.4M |
| 2026-03-30 | 3.62 | $3.61 | 1.3M |
| 2026-03-27 | 3.58 | $3.80 | 1.1M |
| 2026-03-26 | 3.53 | $4.01 | 1.0M |
| 2026-03-25 | 3.47 | $4.38 | 1.0M |
| 2026-03-24 | 3.42 | $4.19 | 1.5M |
| 2026-03-23 | 3.37 | $4.07 | 1.6M |
| 2026-03-20 | 3.33 | $4.09 | 5.1M |
| 2026-03-19 | 3.30 | $4.07 | 2.4M |
| 2026-03-18 | 3.26 | $3.75 | 1.2M |
| 2026-03-17 | 3.23 | $3.87 | 1.1M |
| 2026-03-16 | 3.19 | $3.66 | 1.1M |
| 2026-03-13 | 3.16 | $3.62 | 946712 |
| 2026-03-12 | 3.13 | $3.62 | 1.8M |
| 2026-03-11 | 3.10 | $3.34 | 1.0M |
| 2026-03-10 | 3.10 | $3.12 | 1.0M |
| 2026-03-09 | 3.11 | $3.05 | 1.1M |
| 2026-03-06 | 3.12 | $2.97 | 1.3M |
| 2026-03-05 | 3.10 | $3.16 | 1.6M |
| 2026-03-04 | 3.09 | $3.30 | 5.0M |
| 2026-03-03 | 3.09 | $2.78 | 2.7M |
| 2026-03-02 | 3.11 | $2.73 | 2.5M |
| 2026-02-27 | 3.14 | $2.84 | 2.3M |
| 2026-02-26 | 3.17 | $2.80 | 2.9M |
| 2026-02-25 | 3.20 | $3.27 | 1.1M |
| 2026-02-24 | 3.22 | $3.28 | 1.1M |
| 2026-02-23 | 3.23 | $3.30 | 1.1M |
| 2026-02-20 | 3.24 | $3.40 | 1.7M |
| 2026-02-19 | 3.25 | $3.33 | 986300 |
| 2026-02-18 | 3.27 | $3.17 | 2.0M |
| 2026-02-17 | 3.29 | $3.12 | 862495 |
| 2026-02-13 | 3.32 | $3.02 | 862532 |
| 2026-02-12 | 3.36 | $2.95 | 685500 |
| 2026-02-11 | 3.41 | $3.16 | 856509 |
| 2026-02-10 | 3.45 | $3.24 | 1.2M |
| 2026-02-09 | 3.50 | $3.35 | 1.3M |
| 2026-02-06 | 3.54 | $3.18 | 1.5M |
| 2026-02-05 | 3.59 | $2.58 | 3.1M |
| 2026-02-04 | 3.64 | $2.98 | 2.2M |
| 2026-02-03 | 3.71 | $3.28 | 1.2M |
| 2026-02-02 | 3.78 | $3.27 | 1.3M |
| 2026-01-30 | 3.84 | $3.29 | 1.1M |
| 2026-01-29 | 3.89 | $3.39 | 1.9M |
| 2026-01-28 | 3.93 | $3.53 | 928200 |
| 2026-01-27 | 3.96 | $3.58 | 1.8M |
| 2026-01-26 | 3.99 | $3.38 | 2.3M |
| 2026-01-23 | 4.03 | $3.67 | 2.1M |
| 2026-01-22 | 4.06 | $3.53 | 2.5M |
| 2026-01-21 | 4.11 | $3.69 | 3.2M |
| 2026-01-20 | 4.16 | $3.55 | 1.7M |
| 2026-01-16 | 4.20 | $3.75 | 2.4M |
| 2026-01-15 | 4.25 | $3.83 | 2.8M |
| 2026-01-14 | 4.30 | $3.89 | 2.8M |
| 2026-01-13 | 4.36 | $3.97 | 4.1M |
| 2026-01-12 | 4.44 | $4.34 | 2.6M |
| 2026-01-09 | 4.55 | $4.18 | 1.4M |
| 2026-01-08 | 4.63 | $4.13 | 1.9M |
| 2026-01-07 | 4.70 | $3.59 | 2.3M |
| 2026-01-06 | 4.78 | $4.43 | 4.3M |
| 2026-01-05 | 4.82 | $4.66 | 1.4M |
| 2026-01-02 | 4.87 | $4.48 | 1.5M |
| 2025-12-31 | 4.90 | $4.18 | 753639 |
| 2025-12-30 | 4.94 | $4.14 | 812850 |
| 2025-12-29 | 4.98 | $4.15 | 549959 |
| 2025-12-26 | 5.06 | $4.26 | 696800 |
| 2025-12-24 | 5.11 | $4.22 | 681603 |
| 2025-12-23 | 5.17 | $4.31 | 1.1M |
| 2025-12-22 | 5.19 | $4.35 | 1.5M |
| 2025-12-19 | 5.18 | $4.70 | 5.0M |
| 2025-12-18 | 5.12 | $4.35 | 1.9M |
| 2025-12-17 | 5.07 | $4.76 | 1.4M |
| 2025-12-16 | 5.01 | $4.89 | 1.1M |
| 2025-12-15 | 4.97 | $5.12 | 1.5M |
| 2025-12-12 | 4.87 | $5.61 | 1.2M |
| 2025-12-11 | 4.78 | $6.40 | 3.4M |
| 2025-12-10 | 4.64 | $5.91 | 2.1M |
| 2025-12-09 | 4.55 | $5.52 | 1.4M |
| 2025-12-08 | 4.49 | $5.09 | 1.1M |
| 2025-12-05 | 4.44 | $5.33 | 838008 |
| 2025-12-04 | 4.34 | $5.67 | 2.0M |
| 2025-12-03 | 4.24 | $4.98 | 1.3M |
| 2025-12-02 | 4.15 | $4.97 | 798046 |
| 2025-12-01 | 4.06 | $5.00 | 2.9M |
| 2025-11-28 | 3.96 | $5.75 | 1.1M |
| 2025-11-26 | 3.80 | $5.20 | 2.6M |
| 2025-11-25 | 3.68 | $5.48 | 4.1M |
| 2025-11-24 | 3.54 | $4.65 | 1.9M |
| 2025-11-21 | 3.45 | $4.23 | 2.4M |
| 2025-11-20 | 3.39 | $3.49 | 2.2M |
| 2025-11-19 | 3.37 | $3.35 | 1.6M |
| 2025-11-18 | 3.35 | $3.59 | 1.7M |
| 2025-11-17 | 3.32 | $4.03 | 3.1M |
| 2025-11-14 | 3.27 | $3.24 | 991400 |
| 2025-11-13 | 3.28 | $3.69 | 669700 |
| 2025-11-12 | 3.25 | $3.71 | 703600 |
| 2025-11-11 | 3.23 | $4.08 | 390372 |
| 2025-11-10 | 3.19 | $4.27 | 1.7M |
| 2025-11-07 | 3.13 | $4.09 | 846300 |
| 2025-11-06 | 3.10 | $3.35 | 1.1M |
| 2025-11-05 | 3.16 | $3.57 | 1.2M |
| 2025-11-04 | 3.24 | $3.30 | 1.3M |
| 2025-11-03 | 3.30 | $3.15 | 1.5M |
| 2025-10-31 | 3.39 | $2.90 | 790502 |
| 2025-10-30 | 3.49 | $2.55 | 1.4M |
| 2025-10-29 | 3.65 | $2.93 | 1.4M |
| 2025-10-28 | 3.81 | $2.59 | 799000 |
| 2025-10-27 | 3.97 | $2.86 | 809244 |
| 2025-10-24 | 4.11 | $3.01 | 1.7M |
| 2025-10-23 | 4.23 | $3.04 | 1.8M |
| 2025-10-22 | 4.36 | $3.00 | 1.6M |
| 2025-10-21 | 4.50 | $3.02 | 358000 |
| 2025-10-20 | 4.65 | $3.06 | 336942 |
| 2025-10-17 | 4.83 | $3.47 | 707500 |
| 2025-10-16 | 4.97 | $3.04 | 1.0M |
| 2025-10-15 | 5.11 | $3.32 | 1.8M |
| 2025-10-14 | 5.26 | $3.19 | 2.6M |
| 2025-10-13 | 5.40 | $3.25 | 706300 |
| 2025-10-10 | 5.58 | $3.46 | 768000 |
| 2025-10-09 | 5.73 | $4.51 | 416900 |
| 2025-10-08 | 5.80 | $5.05 | 154000 |
| 2025-10-07 | 5.82 | $4.54 | 191000 |
| 2025-10-06 | 5.88 | $4.95 | 515300 |
| 2025-10-03 | 5.90 | $5.02 | 295000 |
| 2025-10-02 | 5.93 | $5.63 | 123800 |
| 2025-10-01 | 5.92 | $6.22 | 64500 |
| 2025-09-30 | 5.88 | $5.79 | 153200 |
| 2025-09-29 | 5.84 | $5.63 | 49700 |
| 2025-09-26 | 5.83 | $5.47 | 64700 |
| 2025-09-25 | 5.80 | $5.60 | 36200 |
| 2025-09-24 | 5.76 | $5.81 | 66800 |
| 2025-09-23 | 5.69 | $6.06 | 82600 |
| 2025-09-22 | 5.61 | $6.52 | 60100 |
| 2025-09-19 | 5.50 | $6.35 | 283800 |
| 2025-09-18 | 5.39 | $5.75 | 75400 |
| 2025-09-17 | 5.31 | $6.32 | 39100 |
| 2025-09-16 | 5.20 | $6.15 | 96500 |
| 2025-09-15 | 5.10 | $6.74 | 125900 |
| 2025-09-12 | 4.99 | $6.58 | 214700 |
| 2025-09-11 | 4.89 | $5.75 | 74200 |
| 2025-09-10 | 4.84 | $5.61 | 48200 |
| 2025-09-09 | 4.79 | $5.62 | 47200 |
| 2025-09-08 | 4.75 | $5.43 | 52800 |
| 2025-09-05 | 4.72 | $5.50 | 96800 |
| 2025-09-04 | 4.69 | $5.46 | 57400 |
| 2025-09-03 | 4.65 | $5.36 | 90138 |
| 2025-09-02 | 4.65 | $5.09 | 90470 |
| 2025-08-29 | 4.64 | $5.45 | 181947 |
| 2025-08-28 | 4.59 | $4.83 | 29413 |
| 2025-08-27 | 4.58 | $4.77 | 86135 |
| 2025-08-26 | 4.57 | $4.39 | 95400 |
| 2025-08-25 | 4.60 | $4.43 | 113500 |
| 2025-08-22 | 4.62 | $4.42 | 91400 |
| 2025-08-21 | 4.65 | $4.23 | 123700 |
| 2025-08-20 | 4.68 | $4.11 | 123100 |
| 2025-08-19 | 4.72 | $4.14 | 107800 |
| 2025-08-18 | 4.76 | $4.16 | 93400 |
| 2025-08-15 | 4.80 | $4.39 | 292500 |
| 2025-08-14 | 4.83 | $4.70 | 112500 |
| 2025-08-13 | 4.84 | $4.67 | 166500 |
| 2025-08-12 | 4.86 | $4.74 | 132300 |
| 2025-08-11 | 4.87 | $4.72 | 64700 |
| 2025-08-08 | 4.88 | $4.80 | 84400 |
| 2025-08-07 | 4.87 | $4.84 | 138238 |
| 2025-08-06 | 4.88 | $4.84 | 249208 |
| 2025-08-05 | 4.88 | $5.18 | 362910 |
| 2025-08-04 | 4.87 | $4.95 | 6.8M |
| 2025-08-01 | 4.87 | $4.46 | 53800 |
| 2025-07-31 | 4.89 | $4.62 | 33600 |
| 2025-07-30 | 4.90 | $4.69 | 55907 |
| 2025-07-29 | 4.90 | $4.84 | 22737 |
| 2025-07-28 | 4.90 | $4.82 | 30200 |
| 2025-07-25 | 4.89 | $5.00 | 97500 |
| 2025-07-24 | 4.90 | $4.88 | 25800 |
| 2025-07-23 | 4.93 | $4.92 | 48138 |
| 2025-07-22 | 4.96 | $4.92 | 75300 |
| 2025-07-21 | 5.00 | $4.99 | 116721 |
| 2025-07-18 | 5.02 | $4.97 | 19800 |
| 2025-07-17 | 5.04 | $4.98 | 113221 |
| 2025-07-16 | 5.06 | $4.97 | 186719 |
| 2025-07-15 | 5.06 | $4.96 | 116946 |
| 2025-07-14 | 5.06 | $4.94 | 53710 |
| 2025-07-11 | 5.07 | $4.66 | 180000 |
| 2025-07-10 | 5.12 | $4.95 | 46833 |
| 2025-07-09 | 5.15 | $4.96 | 58702 |
| 2025-07-08 | 5.18 | $4.98 | 86000 |
| 2025-07-07 | 5.23 | $4.85 | 22300 |
| 2025-07-03 | 5.27 | $4.93 | 38500 |
| 2025-07-02 | 5.30 | $4.81 | 48100 |
| 2025-07-01 | 5.34 | $4.76 | 136731 |
| 2025-06-30 | 5.37 | $4.80 | 93100 |
| 2025-06-27 | 5.42 | $4.55 | 132000 |
| 2025-06-26 | 5.47 | $5.26 | 79100 |
| 2025-06-25 | 5.48 | $5.38 | 183700 |
| 2025-06-24 | 5.50 | $5.64 | 357813 |
| 2025-06-23 | 5.51 | $5.70 | 416500 |
| 2025-06-20 | 5.50 | $5.31 | 515300 |
| 2025-06-18 | 5.48 | $5.34 | 459800 |
| 2025-06-17 | 5.48 | $5.37 | 325948 |
| 2025-06-16 | 5.48 | $4.96 | 100000 |
| 2025-06-13 | 5.47 | $5.01 | 157100 |
| 2025-06-12 | 5.43 | $5.20 | 95800 |
| 2025-06-11 | 5.38 | $5.54 | 83200 |
| 2025-06-10 | 5.32 | $5.57 | 90200 |
| 2025-06-09 | 5.26 | $5.69 | 107500 |
| 2025-06-06 | 5.20 | $5.97 | 146600 |
| 2025-06-05 | 5.10 | $5.52 | 113800 |
| 2025-06-04 | 5.02 | $5.60 | 88300 |
| 2025-06-03 | 4.94 | $5.54 | 40523 |
| 2025-06-02 | 4.87 | $5.50 | 46300 |
| 2025-05-30 | 4.79 | $5.71 | 65800 |
| 2025-05-29 | 4.70 | $5.67 | 74200 |
| 2025-05-28 | 4.63 | $5.46 | 100100 |
| 2025-05-27 | 4.58 | $5.79 | 105500 |
| 2025-05-23 | 4.51 | $5.67 | 95000 |
| 2025-05-22 | 4.45 | $5.59 | 79200 |
| 2025-05-21 | 4.41 | $4.88 | 45800 |
| 2025-05-20 | 4.38 | $5.43 | 199900 |
| 2025-05-19 | 4.33 | $5.20 | 312900 |
| 2025-05-16 | 4.25 | $4.86 | 91300 |
| 2025-05-15 | 4.16 | $4.19 | 48800 |
| 2025-05-14 | 4.11 | $4.13 | 38900 |
| 2025-05-13 | 4.07 | $4.44 | 26407 |
| 2025-05-12 | 4.03 | $4.45 | 35500 |
| 2025-05-09 | 3.99 | $4.31 | 23600 |
| 2025-05-08 | 3.96 | $4.14 | 44600 |
| 2025-05-07 | 3.95 | $3.90 | 41913 |
| 2025-05-06 | 3.97 | $3.96 | 36900 |
| 2025-05-05 | 3.99 | $4.02 | 23600 |
| 2025-05-02 | 4.03 | $3.96 | 50800 |
| 2025-05-01 | 4.03 | $4.00 | 58100 |
| 2025-04-30 | 4.11 | $4.20 | 76700 |
| 2025-04-29 | 4.23 | $4.48 | 29500 |
| 2025-04-28 | 4.39 | $4.42 | 64900 |
| 2025-04-25 | 4.56 | $4.49 | 52300 |
| 2025-04-24 | 4.74 | $4.69 | 79400 |
| 2025-04-23 | 4.91 | $4.30 | 69900 |
| 2025-04-22 | 5.12 | $4.37 | 220100 |
| 2025-04-21 | 5.29 | $3.60 | 108600 |
| 2025-04-17 | 5.52 | $3.17 | 112300 |
| 2025-04-16 | 5.73 | $3.13 | 66300 |
| 2025-04-15 | 5.96 | $3.37 | 35300 |
| 2025-04-14 | 6.18 | $3.65 | 87100 |
| 2025-04-11 | 6.38 | $3.68 | 80600 |
| 2025-04-10 | 6.59 | $3.68 | 93800 |
| 2025-04-09 | 6.80 | $3.86 | 185100 |
| 2025-04-08 | 6.98 | $4.33 | 70600 |
| 2025-04-07 | 7.14 | $4.37 | 51200 |
| 2025-04-04 | 7.27 | $4.82 | 51900 |
| 2025-04-03 | 7.42 | $3.97 | 218500 |
| 2025-04-02 | 7.61 | $5.62 | 55000 |
| 2025-04-01 | 7.74 | $6.60 | 80400 |
| 2025-03-31 | 7.82 | $7.71 | 37000 |
| 2025-03-28 | 7.84 | $7.74 | 18100 |
| 2025-03-27 | 7.89 | $8.15 | 9200 |
| 2025-03-26 | 7.91 | $8.00 | 28000 |
| 2025-03-25 | 7.95 | $8.50 | 44000 |
| 2025-03-24 | 7.94 | $7.93 | 44000 |
| 2025-03-21 | 7.96 | $8.18 | 93648 |
| 2025-03-20 | 8.01 | $7.36 | 47418 |
| 2025-03-19 | 8.18 | $7.70 | 38200 |
| 2025-03-18 | 8.34 | $7.68 | 10600 |
| 2025-03-17 | 8.51 | $7.68 | 36011 |
| 2025-03-14 | 8.68 | $7.88 | 155700 |
| 2025-03-13 | 8.84 | $7.91 | 24015 |
| 2025-03-12 | 8.99 | $7.55 | 38300 |
| 2025-03-11 | 9.17 | $7.45 | 23500 |
| 2025-03-10 | 9.40 | $6.91 | 43400 |
| 2025-03-07 | 9.68 | $7.79 | 6900 |
| 2025-03-06 | 9.91 | $7.93 | 39100 |
| 2025-03-05 | 10.13 | $8.05 | 27900 |
| 2025-03-04 | 10.34 | $8.30 | 50300 |
| 2025-03-03 | 10.55 | $8.15 | 35000 |
| 2025-02-28 | 10.76 | $8.70 | 21600 |
| 2025-02-27 | 10.93 | $8.50 | 26100 |
| 2025-02-26 | 11.12 | $8.84 | 53600 |
| 2025-02-25 | 11.29 | $8.23 | 49800 |
| 2025-02-24 | 11.51 | $8.41 | 59900 |
| 2025-02-21 | 11.71 | $9.18 | 68222 |
| 2025-02-20 | 11.87 | $10.75 | 33800 |
| 2025-02-19 | 11.95 | $10.95 | 37700 |
| 2025-02-18 | 12.02 | $10.95 | 35100 |
| 2025-02-14 | 12.11 | $11.08 | 24700 |
| 2025-02-13 | 12.20 | $11.13 | 52800 |
| 2025-02-12 | 12.28 | $11.04 | 52521 |
| 2025-02-11 | 12.31 | $11.05 | 173400 |
| 2025-02-10 | 12.33 | $12.05 | 81989 |
| 2025-02-07 | 12.31 | $12.56 | 18300 |
| 2025-02-06 | 12.26 | $12.39 | 23664 |
| 2025-02-05 | 12.28 | $12.34 | 25007 |
| 2025-02-04 | 12.32 | $12.24 | 21194 |
| 2025-02-03 | 12.39 | $12.49 | 24519 |
| 2025-01-31 | 12.45 | $12.30 | 23864 |
| 2025-01-30 | 12.53 | $12.12 | 26849 |
| 2025-01-29 | 12.60 | $12.31 | 39266 |
| 2025-01-28 | 12.66 | $12.30 | 52687 |
| 2025-01-27 | 12.67 | $12.51 | 39202 |
| 2025-01-24 | 12.72 | $12.43 | 44678 |
| 2025-01-23 | 12.77 | $12.38 | 74114 |
| 2025-01-22 | 12.83 | $12.42 | 46105 |
| 2025-01-21 | 12.88 | $12.37 | 59084 |
| 2025-01-17 | 12.91 | $12.60 | 30864 |
| 2025-01-16 | 12.92 | $12.92 | 26538 |
| 2025-01-15 | 12.89 | $12.82 | 37019 |
| 2025-01-14 | 12.88 | $11.62 | 42918 |
| 2025-01-13 | 12.92 | $11.44 | 50925 |
| 2025-01-10 | 12.98 | $11.57 | 47908 |
| 2025-01-08 | 13.03 | $11.69 | 48076 |
| 2025-01-07 | 13.05 | $12.66 | 18159 |
| 2025-01-06 | 12.94 | $13.24 | 106537 |
| 2025-01-03 | 12.80 | $13.54 | 119435 |
| 2025-01-02 | 12.65 | $13.84 | 79784 |
| 2024-12-31 | 12.48 | $13.85 | 103164 |
| 2024-12-30 | 12.34 | $13.57 | 51588 |
| 2024-12-27 | 12.16 | $13.38 | 111811 |
| 2024-12-26 | 12.00 | $12.50 | 44339 |
| 2024-12-24 | 11.83 | $13.59 | 93801 |
| 2024-12-23 | 11.67 | $13.35 | 91045 |
| 2024-12-20 | 11.56 | $13.66 | 1.2M |
| 2024-12-19 | 11.41 | $13.37 | 233938 |
| 2024-12-18 | 11.29 | $12.90 | 209500 |
| 2024-12-17 | 11.20 | $12.79 | 195033 |
| 2024-12-16 | 11.10 | $12.42 | 189946 |
| 2024-12-13 | 11.03 | $12.55 | 96071 |
| 2024-12-12 | 10.95 | $12.53 | 91738 |
| 2024-12-11 | 10.86 | $12.61 | 93854 |
| 2024-12-10 | 10.77 | $12.47 | 116563 |
| 2024-12-09 | 10.71 | $12.20 | 219155 |
| 2024-12-06 | 10.68 | $10.51 | 29153 |
| 2024-12-05 | 10.73 | $10.45 | 15335 |
| 2024-12-04 | 10.75 | $10.51 | 18917 |
| 2024-12-03 | 10.74 | $10.48 | 21451 |
| 2024-12-02 | 10.75 | $11.00 | 13380 |
| 2024-11-29 | 10.75 | $9.94 | 3290 |
| 2024-11-27 | 10.76 | $10.14 | 13222 |
| 2024-11-26 | 10.80 | $9.20 | 22542 |
| 2024-11-25 | 10.94 | $10.25 | 21944 |
| 2024-11-22 | 11.03 | $11.13 | 5323 |
| 2024-11-21 | 11.01 | $10.66 | 34633 |
| 2024-11-20 | 11.01 | $11.09 | 31501 |
| 2024-11-19 | 11.02 | $11.00 | 13190 |
| 2024-11-18 | 11.04 | $10.82 | 7743 |
| 2024-11-15 | 11.10 | $11.01 | 24271 |
| 2024-11-14 | 11.17 | $11.01 | 13252 |
| 2024-11-13 | 11.24 | $10.64 | 4901 |
| 2024-11-12 | 11.29 | $10.97 | 10313 |
| 2024-11-11 | 11.36 | $11.20 | 7178 |
| 2024-11-08 | 11.44 | $11.55 | 24745 |
| 2024-11-07 | 11.45 | $11.49 | 10459 |
| 2024-11-06 | 11.46 | $11.00 | 24076 |
| 2024-11-05 | 11.45 | $10.31 | 28797 |
| 2024-11-04 | 11.45 | $10.51 | 21114 |
| 2024-11-01 | 11.49 | $11.10 | 16169 |
| 2024-10-31 | 11.57 | $10.17 | 22534 |
| 2024-10-30 | 11.74 | $10.90 | 24604 |
| 2024-10-29 | 11.74 | $12.00 | 31661 |
| 2024-10-28 | 11.73 | $12.10 | 11829 |
| 2024-10-25 | 11.62 | $10.73 | 44383 |
| 2024-10-24 | 11.62 | $10.61 | 11222 |
| 2024-10-23 | 11.60 | $11.20 | 23217 |
| 2024-10-22 | 11.59 | $11.50 | 5425 |
| 2024-10-21 | 11.57 | $11.90 | 8896 |
| 2024-10-18 | 11.53 | $12.58 | 16897 |
| 2024-10-17 | 11.45 | $12.27 | 4554 |
| 2024-10-16 | 11.38 | $11.77 | 9388 |
| 2024-10-15 | 11.34 | $12.37 | 5852 |
| 2024-10-14 | 11.28 | $12.69 | 15476 |
| 2024-10-11 | 11.19 | $11.85 | 19174 |
| 2024-10-10 | 11.15 | $11.61 | 11252 |
| 2024-10-09 | 11.12 | $10.79 | 16389 |
| 2024-10-08 | 11.13 | $10.30 | 23488 |
| 2024-10-07 | 11.16 | $11.36 | 38565 |
| 2024-10-04 | 11.14 | $12.69 | 60277 |
| 2024-10-03 | 11.06 | $13.53 | 278403 |
| 2024-10-02 | 10.93 | $10.87 | 87800 |
| 2024-10-01 | 10.94 | $11.79 | 36200 |
| 2024-09-30 | 10.90 | $10.01 | 27900 |
| 2024-09-27 | 10.95 | $10.77 | 22700 |
| 2024-09-26 | 10.96 | $10.15 | 36500 |
| 2024-09-25 | 11.00 | $11.08 | 56600 |
| 2024-09-24 | 11.00 | $11.01 | 14600 |
| 2024-09-23 | 11.00 | $11.01 | 71500 |
| 2024-09-20 | 11.00 | $11.01 | 2300 |
| 2024-09-19 | 11.00 | $11.00 | 500 |
| 2024-09-18 | 11.00 | $10.99 | 3700 |
| 2024-09-17 | 11.00 | $11.00 | 200 |
| 2024-09-16 | 11.00 | $11.00 | 300 |
| 2024-09-13 | 11.00 | $10.99 | 58100 |
| 2024-09-12 | 11.00 | $10.99 | 598200 |
| 2024-09-11 | 11.00 | $10.99 | 249200 |
| 2024-09-10 | 11.00 | $10.99 | 2100 |
| 2024-09-09 | 10.99 | $10.99 | 547600 |
| 2024-09-06 | 10.99 | $11.00 | 800 |
| 2024-09-05 | 10.99 | $11.00 | 6200 |
| 2024-09-04 | 10.99 | $11.00 | 5000 |
| 2024-09-03 | 10.99 | $11.00 | 115700 |
| 2024-08-30 | 10.99 | $11.00 | — |
| 2024-08-29 | 10.99 | $11.00 | 1700 |
| 2024-08-28 | 10.99 | $11.00 | 1100 |
| 2024-08-27 | 10.99 | $10.99 | — |
| 2024-08-26 | 10.99 | $10.99 | 13500 |
| 2024-08-23 | 10.99 | $10.98 | 3100 |
| 2024-08-22 | 10.99 | $11.00 | 9600 |
| 2024-08-21 | 10.99 | $11.00 | 14500 |
| 2024-08-20 | 10.98 | $11.00 | 3700 |
| 2024-08-19 | 10.98 | $11.00 | 2700 |
| 2024-08-16 | 10.98 | $11.01 | 5300 |
| 2024-08-15 | 10.98 | $10.99 | 2100 |
| 2024-08-14 | 10.98 | $10.99 | 200 |
| 2024-08-13 | 10.97 | $10.98 | 2500 |
| 2024-08-12 | 10.97 | $10.96 | 101400 |
| 2024-08-09 | 10.97 | $10.99 | 120700 |
| 2024-08-08 | 10.97 | $10.98 | 100400 |
| 2024-08-07 | 10.97 | $10.98 | 1400 |
| 2024-08-06 | 10.97 | $10.99 | 52400 |
| 2024-08-05 | 10.96 | $10.99 | 100 |
| 2024-08-02 | 10.96 | $10.98 | 79500 |
| 2024-08-01 | 10.96 | $10.97 | 478700 |
| 2024-07-31 | 10.96 | $10.98 | 200 |
| 2024-07-30 | 10.95 | $10.98 | 200 |
| 2024-07-29 | 10.95 | $10.98 | 1500 |
| 2024-07-26 | 10.95 | $10.97 | 100 |
| 2024-07-25 | 10.95 | $10.98 | 100 |
| 2024-07-24 | 10.94 | $10.97 | — |
| 2024-07-23 | 10.94 | $10.97 | 1100 |
| 2024-07-22 | 10.94 | $10.97 | 5000 |
| 2024-07-19 | 10.93 | $10.96 | 100 |
| 2024-07-18 | 10.93 | $10.96 | 100300 |
| 2024-07-17 | 10.93 | $10.95 | — |
| 2024-07-16 | 10.92 | $10.95 | 100 |
| 2024-07-15 | 10.92 | $10.95 | 508900 |
| 2024-07-12 | 10.92 | $10.93 | 200 |
| 2024-07-11 | 10.92 | $10.94 | 3600 |
| 2024-07-10 | 10.92 | $10.93 | 11100 |
| 2024-07-09 | 10.91 | $10.91 | 20500 |
| 2024-07-08 | 10.91 | $10.95 | 159000 |
| 2024-07-05 | 10.91 | $10.94 | 21100 |
| 2024-07-03 | 10.91 | $10.95 | 2000 |
| 2024-07-02 | 10.91 | $10.95 | 2600 |
| 2024-07-01 | 10.90 | $10.93 | 192400 |
| 2024-06-28 | 10.90 | $10.90 | 2200 |
| 2024-06-27 | 10.90 | $10.91 | — |
| 2024-06-26 | 10.90 | $10.91 | 1200 |
| 2024-06-25 | 10.90 | $10.91 | 100200 |
| 2024-06-24 | 10.89 | $10.91 | — |
| 2024-06-21 | 10.89 | $10.91 | 1000 |
| 2024-06-20 | 10.90 | $10.91 | 1000 |
| 2024-06-18 | 10.90 | $10.88 | 200 |
| 2024-06-17 | 10.91 | $10.87 | 3400 |
| 2024-06-14 | 10.91 | $10.91 | — |
| 2024-06-13 | 10.92 | $10.91 | 1000 |
| 2024-06-12 | 10.92 | $10.91 | — |
| 2024-06-11 | 10.92 | $10.91 | — |
| 2024-06-10 | 10.92 | $10.91 | 500 |
| 2024-06-07 | 10.93 | $10.89 | 14000 |
| 2024-06-06 | 10.93 | $10.89 | 2400 |
| 2024-06-05 | 10.93 | $10.90 | 600 |
| 2024-06-04 | 10.94 | $10.90 | — |
| 2024-06-03 | 10.94 | $10.90 | 9900 |
| 2024-05-31 | 10.94 | $10.89 | 425500 |
| 2024-05-30 | 10.94 | $10.88 | 72000 |
| 2024-05-29 | 10.95 | $10.88 | 61100 |
| 2024-05-28 | 10.95 | $10.86 | 1800 |
| 2024-05-24 | 10.95 | $10.85 | 6000 |
| 2024-05-23 | 10.96 | $10.87 | 604800 |
| 2024-05-22 | 10.96 | $11.00 | 6900 |
| 2024-05-21 | 10.96 | $10.99 | 8600 |
| 2024-05-20 | 10.96 | $11.00 | 500 |
| 2024-05-17 | 10.95 | $10.98 | 200 |
| 2024-05-16 | 10.95 | $10.98 | 1000 |
| 2024-05-15 | 10.95 | $10.98 | 1500 |
| 2024-05-14 | 10.95 | $10.97 | 200 |
| 2024-05-13 | 10.95 | $10.97 | 127900 |
| 2024-05-10 | 10.94 | $10.95 | 1000 |
| 2024-05-09 | 10.94 | $10.96 | 300 |
| 2024-05-08 | 10.94 | $10.96 | 15300 |
| 2024-05-07 | 10.94 | $10.96 | 1700 |
| 2024-05-06 | 10.94 | $10.95 | 4800 |
| 2024-05-03 | 10.94 | $10.94 | 100 |
| 2024-05-02 | 10.94 | $10.95 | — |
| 2024-05-01 | 10.94 | $10.95 | 13100 |
| 2024-04-30 | 10.94 | $10.94 | 1100 |
| 2024-04-29 | 10.94 | $10.94 | 38100 |
| 2024-04-26 | 10.94 | $10.95 | 600 |
| 2024-04-25 | 10.94 | $10.94 | 112500 |
| 2024-04-24 | 10.94 | $10.93 | 1700 |
| 2024-04-23 | 10.94 | $10.94 | 10900 |
| 2024-04-22 | 10.94 | $10.94 | 10100 |
| 2024-04-19 | 10.94 | $10.93 | 400 |
| 2024-04-18 | 10.94 | $10.94 | 56000 |
| 2024-04-17 | 10.95 | $10.93 | 5300 |
| 2024-04-16 | 10.95 | $10.93 | — |
| 2024-04-15 | 10.95 | $10.93 | 339500 |
| 2024-04-12 | 10.95 | $10.94 | 1200 |
| 2024-04-11 | 10.95 | $10.93 | — |
| 2024-04-10 | 10.95 | $10.93 | 22700 |
| 2024-04-09 | 10.96 | $10.93 | 48800 |
| 2024-04-08 | 10.96 | $10.93 | 10000 |
| 2024-04-05 | 10.96 | $10.92 | 2.3M |
| 2024-04-04 | 10.97 | $10.95 | 100 |
| 2024-04-03 | 10.97 | $10.95 | 2000 |
| 2024-04-02 | 10.97 | $10.95 | 200 |
| 2024-04-01 | 10.97 | $11.00 | 1000 |
| 2024-03-28 | 10.97 | $10.97 | 1000 |
| 2024-03-27 | 10.97 | $10.95 | — |
| 2024-03-26 | 10.96 | $10.95 | 900 |
| 2024-03-25 | 10.96 | $10.95 | — |
| 2024-03-22 | 10.96 | $10.95 | 700 |
| 2024-03-21 | 10.96 | $10.95 | 10200 |
| 2024-03-20 | 10.96 | $10.97 | 8800 |
| 2024-03-19 | 10.95 | $10.96 | 29500 |
| 2024-03-18 | 10.95 | $10.98 | 3600 |
| 2024-03-15 | 10.95 | $10.98 | 700 |
| 2024-03-14 | 10.94 | $10.96 | — |
| 2024-03-13 | 10.94 | $10.96 | 105200 |
| 2024-03-12 | 10.94 | $10.99 | — |
| 2024-03-11 | 10.94 | $10.99 | 1000 |
| 2024-03-08 | 10.93 | $10.99 | — |
| 2024-03-07 | 10.93 | $10.99 | 200 |
| 2024-03-06 | 10.93 | $10.94 | 300 |
| 2024-03-05 | 10.93 | $10.99 | — |
| 2024-03-04 | 10.92 | $10.99 | 5200 |
| 2024-03-01 | 10.92 | $10.91 | 41700 |
| 2024-02-29 | 10.92 | $10.98 | 100 |
| 2024-02-28 | 10.91 | $10.91 | — |
| 2024-02-27 | 10.91 | $10.91 | 50200 |
| 2024-02-26 | 10.91 | $10.90 | 200 |
| 2024-02-23 | 10.92 | $10.90 | — |
| 2024-02-22 | 10.92 | $10.90 | 3600 |
| 2024-02-21 | 10.92 | $10.95 | 50300 |
| 2024-02-20 | 10.92 | $10.90 | 200 |
| 2024-02-16 | 10.92 | $10.91 | 4200 |
| 2024-02-15 | 10.92 | $10.91 | 22700 |
| 2024-02-14 | 10.92 | $10.92 | 11600 |
| 2024-02-13 | 10.92 | $10.91 | 4500 |
| 2024-02-12 | 10.92 | $10.91 | 2700 |
| 2024-02-09 | 10.91 | $10.92 | 550000 |
| 2024-02-08 | 10.91 | $10.92 | 400 |
| 2024-02-07 | 10.91 | $10.93 | — |
| 2024-02-06 | 10.90 | $10.93 | — |
| 2024-02-05 | 10.89 | $10.93 | — |
| 2024-02-02 | 10.89 | $10.93 | 19600 |
| 2024-02-01 | 10.88 | $10.88 | — |
| 2024-01-31 | 10.88 | $10.88 | 200 |
| 2024-01-30 | 10.87 | $10.93 | 2000 |
| 2024-01-29 | 10.87 | $10.93 | 2200 |
| 2024-01-26 | 10.86 | $10.95 | 1100 |
| 2024-01-25 | 10.86 | $10.92 | — |
| 2024-01-24 | 10.85 | $10.92 | — |
| 2024-01-23 | 10.85 | $10.92 | — |
| 2024-01-22 | 10.84 | $10.92 | — |
| 2024-01-19 | 10.84 | $10.92 | 100 |
| 2024-01-18 | 10.83 | $10.91 | 400 |
| 2024-01-17 | 10.82 | $10.92 | 2100 |
| 2024-01-16 | 10.82 | $10.90 | 100 |
| 2024-01-12 | 10.81 | $10.82 | 13100 |
| 2024-01-11 | 10.81 | $10.85 | — |
| 2024-01-10 | 10.81 | $10.85 | 100 |
| 2024-01-09 | 10.81 | $10.80 | — |
| 2024-01-08 | 10.80 | $10.80 | — |
| 2024-01-05 | 10.80 | $10.80 | — |
| 2024-01-04 | 10.80 | $10.80 | — |
| 2024-01-03 | 10.80 | $10.80 | — |
| 2024-01-02 | 10.79 | $10.80 | 100100 |
| 2023-12-29 | 10.79 | $10.84 | — |
| 2023-12-28 | 10.78 | $10.84 | — |
| 2023-12-27 | 10.78 | $10.84 | — |
| 2023-12-26 | 10.77 | $10.84 | 500 |
| 2023-12-22 | 10.76 | $10.80 | — |
| 2023-12-21 | 10.76 | $10.80 | 300 |
| 2023-12-20 | 10.76 | $10.79 | 100 |
| 2023-12-19 | 10.75 | $10.80 | 100 |
| 2023-12-18 | 10.75 | $10.79 | 324000 |
| 2023-12-15 | 10.74 | $10.80 | — |
| 2023-12-14 | 10.74 | $10.80 | — |
| 2023-12-13 | 10.73 | $10.80 | 215100 |
| 2023-12-12 | 10.73 | $10.80 | — |
| 2023-12-11 | 10.73 | $10.80 | 123300 |
| 2023-12-08 | 10.72 | $10.74 | — |
| 2023-12-07 | 10.72 | $10.74 | — |
| 2023-12-06 | 10.72 | $10.74 | — |
| 2023-12-05 | 10.72 | $10.74 | 81300 |
| 2023-12-04 | 10.72 | $10.74 | 4400 |
| 2023-12-01 | 10.71 | $10.72 | — |
| 2023-11-30 | 10.72 | $10.72 | 25000 |
| 2023-11-29 | 10.72 | $10.72 | — |
| 2023-11-28 | 10.72 | $10.72 | — |
| 2023-11-27 | 10.72 | $10.72 | — |
| 2023-11-24 | 10.72 | $10.72 | — |
| 2023-11-22 | 10.72 | $10.72 | 57600 |
| 2023-11-21 | 10.72 | $10.72 | 248600 |
| 2023-11-20 | 10.72 | $10.70 | — |
| 2023-11-17 | 10.72 | $10.70 | 800 |
| 2023-11-16 | 10.71 | $10.71 | 400 |
| 2023-11-15 | 10.71 | $10.71 | — |
| 2023-11-14 | 10.71 | $10.71 | 100 |
| 2023-11-13 | 10.71 | $10.71 | 150000 |
| 2023-11-10 | 10.71 | $10.72 | 13100 |
| 2023-11-09 | 10.71 | $10.71 | — |
| 2023-11-08 | 10.71 | $10.71 | — |
| 2023-11-07 | 10.70 | $10.71 | — |
| 2023-11-06 | 10.70 | $10.71 | 200 |
| 2023-11-03 | 10.70 | $10.72 | 72700 |
| 2023-11-02 | 10.70 | $10.74 | — |
| 2023-11-01 | 10.69 | $10.74 | — |
| 2023-10-31 | 10.69 | $10.74 | 1200 |
| 2023-10-30 | 10.68 | $10.74 | 300 |
| 2023-10-27 | 10.68 | $10.70 | 5600 |
| 2023-10-26 | 10.67 | $10.70 | 100600 |
| 2023-10-25 | 10.67 | $10.71 | — |
| 2023-10-24 | 10.67 | $10.71 | 208800 |
| 2023-10-23 | 10.66 | $10.70 | 100 |
| 2023-10-20 | 10.66 | $10.68 | 9700 |
| 2023-10-19 | 10.66 | $10.68 | 500 |
| 2023-10-18 | 10.66 | $10.68 | 400 |
| 2023-10-17 | 10.66 | $10.70 | 300 |
| 2023-10-16 | 10.65 | $10.68 | — |
| 2023-10-13 | 10.65 | $10.68 | 475800 |
| 2023-10-12 | 10.65 | $10.67 | — |
| 2023-10-11 | 10.64 | $10.67 | — |
| 2023-10-10 | 10.64 | $10.67 | — |
| 2023-10-09 | 10.64 | $10.67 | 400 |
| 2023-10-06 | 10.63 | $10.64 | — |
| 2023-10-05 | 10.63 | $10.64 | 85900 |
| 2023-10-04 | 10.63 | $10.65 | 1.7M |
| 2023-10-03 | 10.62 | $10.63 | 743600 |
| 2023-10-02 | 10.62 | $10.64 | 694400 |
| 2023-09-29 | 10.61 | $10.66 | — |
| 2023-09-28 | 10.61 | $10.66 | 277200 |
| 2023-09-27 | 10.60 | $10.64 | 200 |
| 2023-09-26 | 10.60 | $10.64 | 4800 |
| 2023-09-25 | 10.60 | $10.68 | 246200 |
| 2023-09-22 | 10.59 | $10.65 | 157300 |
| 2023-09-21 | 10.58 | $10.65 | 4700 |
| 2023-09-20 | 10.58 | $10.65 | 282200 |
| 2023-09-19 | 10.58 | $10.62 | 23500 |
| 2023-09-18 | 10.57 | $10.60 | — |
| 2023-09-15 | 10.57 | $10.60 | — |
| 2023-09-14 | 10.57 | $10.60 | 1200 |
| 2023-09-13 | 10.57 | $10.60 | — |
| 2023-09-12 | 10.56 | $10.60 | 17800 |
| 2023-09-11 | 10.56 | $10.59 | 167800 |
| 2023-09-08 | 10.56 | $10.57 | — |
| 2023-09-07 | 10.55 | $10.57 | — |
| 2023-09-06 | 10.55 | $10.57 | — |
| 2023-09-05 | 10.55 | $10.57 | — |
| 2023-09-01 | 10.55 | $10.57 | — |
| 2023-08-31 | 10.54 | $10.57 | 400 |
| 2023-08-30 | 10.54 | $10.55 | — |
| 2023-08-29 | 10.54 | $10.55 | — |
| 2023-08-28 | 10.54 | $10.55 | — |
| 2023-08-25 | 10.54 | $10.55 | 900 |
| 2023-08-24 | 10.53 | $10.55 | — |
| 2023-08-23 | 10.53 | $10.55 | 11200 |
| 2023-08-22 | 10.53 | $10.60 | 3800 |
| 2023-08-21 | 10.53 | $10.55 | 3200 |
| 2023-08-18 | 10.53 | $10.55 | 5200 |
| 2023-08-17 | 10.52 | $10.54 | 300 |
| 2023-08-16 | 10.52 | $10.55 | 316200 |
| 2023-08-15 | 10.52 | $10.54 | 166600 |
| 2023-08-14 | 10.52 | $10.54 | 118300 |
| 2023-08-11 | 10.52 | $10.54 | 17400 |
| 2023-08-10 | 10.51 | $10.52 | 1000 |
| 2023-08-09 | 10.51 | $10.51 | 14500 |
| 2023-08-08 | 10.51 | $10.51 | — |
| 2023-08-07 | 10.52 | $10.51 | 51900 |
| 2023-08-04 | 10.52 | $10.51 | 100 |
| 2023-08-03 | 10.52 | $10.52 | 1300 |
| 2023-08-02 | 10.51 | $10.52 | — |
| 2023-08-01 | 10.51 | $10.52 | — |
| 2023-07-31 | 10.51 | $10.52 | — |
| 2023-07-28 | 10.51 | $10.52 | 100 |
| 2023-07-27 | 10.50 | $10.52 | — |
| 2023-07-26 | 10.50 | $10.52 | 203500 |
| 2023-07-25 | 10.50 | $10.52 | 11600 |
| 2023-07-24 | 10.50 | $10.52 | 42700 |
| 2023-07-21 | 10.49 | $10.51 | 82400 |
| 2023-07-20 | 10.49 | $10.51 | 600 |
| 2023-07-19 | 10.49 | $10.50 | — |
| 2023-07-18 | 10.49 | $10.50 | — |
| 2023-07-17 | 10.49 | $10.50 | 700 |
| 2023-07-14 | 10.49 | $10.52 | — |
| 2023-07-13 | 10.49 | $10.52 | — |
| 2023-07-12 | 10.49 | $10.52 | — |
| 2023-07-11 | 10.48 | $10.52 | — |
| 2023-07-10 | 10.48 | $10.52 | — |
| 2023-07-07 | 10.47 | $10.52 | 200 |
| 2023-07-06 | 10.47 | $10.47 | — |
| 2023-07-05 | 10.47 | $10.47 | — |
| 2023-07-03 | 10.47 | $10.47 | 100 |
| 2023-06-30 | 10.47 | $10.48 | — |
| 2023-06-29 | 10.47 | $10.48 | 72800 |
| 2023-06-28 | 10.47 | $10.47 | 2200 |
| 2023-06-27 | 10.47 | $10.46 | — |
| 2023-06-26 | 10.47 | $10.46 | — |
| 2023-06-23 | 10.46 | $10.46 | 1100 |
| 2023-06-22 | 10.46 | $10.47 | 200 |
| 2023-06-21 | 10.46 | $10.48 | 26700 |
| 2023-06-20 | 10.45 | $10.60 | 6400 |
| 2023-06-16 | 10.44 | $10.46 | — |
| 2023-06-15 | 10.44 | $10.46 | 4800 |
| 2023-06-14 | 10.44 | $10.47 | — |
| 2023-06-13 | 10.43 | $10.47 | 9500 |
| 2023-06-12 | 10.43 | $10.45 | 3600 |
| 2023-06-09 | 10.43 | $10.42 | 1800 |
| 2023-06-08 | 10.42 | $10.46 | 7900 |
| 2023-06-07 | 10.42 | $10.46 | 22000 |
| 2023-06-06 | 10.41 | $10.45 | 19300 |
| 2023-06-05 | 10.41 | $10.43 | — |
| 2023-06-02 | 10.40 | $10.43 | 100 |
| 2023-06-01 | 10.40 | $10.50 | — |
| 2023-05-31 | 10.39 | $10.50 | 600 |
| 2023-05-30 | 10.38 | $10.45 | 700 |
| 2023-05-26 | 10.38 | $10.42 | 135200 |
| 2023-05-25 | 10.37 | $10.42 | 158500 |
| 2023-05-24 | 10.37 | $10.42 | 878800 |
| 2023-05-23 | 10.36 | $10.42 | 538800 |
| 2023-05-22 | 10.36 | $10.40 | 3800 |
| 2023-05-19 | 10.35 | $10.40 | — |
| 2023-05-18 | 10.35 | $10.40 | 5600 |
| 2023-05-17 | 10.35 | $10.38 | — |
| 2023-05-16 | 10.34 | $10.38 | 10300 |
| 2023-05-15 | 10.34 | $10.38 | 3300 |
| 2023-05-12 | 10.33 | $10.39 | — |
| 2023-05-11 | 10.33 | $10.39 | 6100 |
| 2023-05-10 | 10.32 | $10.35 | 300 |
| 2023-05-09 | 10.32 | $10.35 | 19100 |
| 2023-05-08 | 10.32 | $10.35 | 4400 |
| 2023-05-05 | 10.31 | $10.34 | — |
| 2023-05-04 | 10.31 | $10.34 | — |
| 2023-05-03 | 10.30 | $10.34 | 6600 |
| 2023-05-02 | 10.30 | $10.33 | 300 |
| 2023-05-01 | 10.30 | $10.32 | 100 |
| 2023-04-28 | 10.30 | $10.33 | 100 |
| 2023-04-27 | 10.29 | $10.33 | 6300 |
| 2023-04-26 | 10.29 | $10.34 | 100 |
| 2023-04-25 | 10.29 | $10.30 | 5500 |
| 2023-04-24 | 10.28 | $10.34 | 400 |
| 2023-04-21 | 10.28 | $10.34 | 400 |
| 2023-04-20 | 10.27 | $10.33 | 153000 |
| 2023-04-19 | 10.27 | $10.32 | 2400 |
| 2023-04-18 | 10.27 | $10.28 | 717800 |
| 2023-04-17 | 10.26 | $10.27 | 50100 |
| 2023-04-14 | 10.26 | $10.27 | 400 |
| 2023-04-13 | 10.26 | $10.28 | 9300 |
| 2023-04-12 | 10.26 | $10.28 | 100400 |
| 2023-04-11 | 10.26 | $10.27 | — |
| 2023-04-10 | 10.26 | $10.27 | — |
| 2023-04-06 | 10.26 | $10.27 | — |
| 2023-04-05 | 10.26 | $10.27 | — |
| 2023-04-04 | 10.26 | $10.27 | 5800 |
| 2023-04-03 | 10.26 | $10.28 | 200 |
| 2023-03-31 | 10.26 | $10.27 | — |
| 2023-03-30 | 10.26 | $10.27 | — |
| 2023-03-29 | 10.25 | $10.27 | 30300 |
| 2023-03-28 | 10.25 | $10.25 | — |
| 2023-03-27 | 10.25 | $10.25 | — |
| 2023-03-24 | 10.25 | $10.25 | — |
| 2023-03-23 | 10.25 | $10.25 | — |
| 2023-03-22 | 10.25 | $10.25 | — |
| 2023-03-21 | 10.25 | $10.25 | — |
| 2023-03-20 | 10.25 | $10.25 | 50200 |
| 2023-03-17 | 10.26 | $10.25 | 1500 |
| 2023-03-16 | 10.26 | $10.25 | — |
| 2023-03-15 | 10.26 | $10.25 | — |
| 2023-03-14 | 10.25 | $10.25 | 4100 |
| 2023-03-13 | 10.25 | $10.24 | 4100 |
| 2023-03-10 | 10.25 | $10.27 | 7500 |
| 2023-03-09 | 10.25 | $10.27 | — |
| 2023-03-08 | 10.25 | $10.27 | 200 |
| 2023-03-07 | 10.24 | $10.25 | 7600 |
| 2023-03-06 | 10.24 | $10.27 | 4900 |
| 2023-03-03 | 10.24 | $10.25 | 26200 |
| 2023-03-02 | 10.24 | $10.25 | — |
| 2023-03-01 | 10.24 | $10.25 | — |
| 2023-02-28 | 10.24 | $10.25 | 400 |
| 2023-02-27 | 10.24 | $10.25 | — |
| 2023-02-24 | 10.24 | $10.25 | — |
| 2023-02-23 | 10.23 | $10.25 | 825700 |
| 2023-02-22 | 10.23 | $10.26 | — |
| 2023-02-21 | 10.23 | $10.26 | — |
| 2023-02-17 | 10.22 | $10.26 | 14300 |
| 2023-02-16 | 10.22 | $10.25 | — |
| 2023-02-15 | 10.22 | $10.25 | 26300 |
| 2023-02-14 | 10.21 | $10.24 | 1400 |
| 2023-02-13 | 10.21 | $10.23 | 22700 |
| 2023-02-10 | 10.20 | $10.21 | — |
| 2023-02-09 | 10.20 | $10.21 | 200 |
| 2023-02-08 | 10.20 | $10.22 | — |
| 2023-02-07 | 10.20 | $10.22 | 1.8M |
| 2023-02-06 | 10.19 | $10.23 | 8400 |
| 2023-02-03 | 10.19 | $10.24 | — |
| 2023-02-02 | 10.18 | $10.24 | 100 |
| 2023-02-01 | 10.17 | $10.23 | — |
| 2023-01-31 | 10.17 | $10.23 | 9600 |
| 2023-01-30 | 10.16 | $10.22 | 4700 |
| 2023-01-27 | 10.15 | $10.21 | 300 |
| 2023-01-26 | 10.15 | $10.22 | 5000 |
| 2023-01-25 | 10.14 | $10.18 | 52800 |
| 2023-01-24 | 10.14 | $10.22 | 100 |
| 2023-01-23 | 10.13 | $10.16 | 1200 |
| 2023-01-20 | 10.13 | $10.18 | 2500 |
| 2023-01-19 | 10.13 | $10.18 | 25400 |
| 2023-01-18 | 10.12 | $10.15 | — |
| 2023-01-17 | 10.12 | $10.15 | — |
| 2023-01-13 | 10.11 | $10.15 | 5400 |
| 2023-01-12 | 10.11 | $10.20 | 40200 |
| 2023-01-11 | 10.10 | $10.15 | 36100 |
| 2023-01-10 | 10.10 | $10.14 | 136400 |
| 2023-01-09 | 10.10 | $10.14 | 22400 |
| 2023-01-06 | 10.09 | $10.12 | — |
| 2023-01-05 | 10.09 | $10.12 | — |
| 2023-01-04 | 10.08 | $10.12 | 300 |
| 2023-01-03 | 10.08 | $10.10 | 100 |
| 2022-12-30 | 10.08 | $10.10 | — |
| 2022-12-29 | 10.07 | $10.10 | 457400 |
| 2022-12-28 | 10.07 | $10.10 | — |
| 2022-12-27 | 10.06 | $10.10 | 300 |
| 2022-12-23 | 10.06 | $10.10 | — |
| 2022-12-22 | 10.05 | $10.10 | — |
| 2022-12-21 | 10.04 | $10.10 | 200 |
| 2022-12-20 | 10.04 | $10.10 | 33300 |
| 2022-12-19 | 10.03 | $10.08 | — |
| 2022-12-16 | 10.03 | $10.08 | 2800 |
| 2022-12-15 | 10.02 | $10.08 | 20200 |
| 2022-12-14 | 10.01 | $10.08 | — |
| 2022-12-13 | 10.01 | $10.08 | 2700 |
| 2022-12-12 | 10.00 | $10.06 | 11400 |
| 2022-12-09 | 10.00 | $10.05 | — |
| 2022-12-08 | 10.00 | $10.05 | 3700 |
| 2022-12-07 | 9.99 | $10.05 | — |
| 2022-12-06 | 9.99 | $10.05 | 896400 |
| 2022-12-05 | 9.99 | $10.04 | — |
| 2022-12-02 | 9.98 | $10.04 | 4900 |
| 2022-12-01 | 9.98 | $9.94 | 23800 |
| 2022-11-30 | 9.99 | $10.03 | 41400 |
| 2022-11-29 | 9.98 | $10.04 | 10200 |
| 2022-11-28 | 9.98 | $9.98 | — |
| 2022-11-25 | 9.98 | $9.98 | 23400 |
| 2022-11-23 | 9.97 | $9.97 | — |
| 2022-11-22 | 9.97 | $9.97 | — |
| 2022-11-21 | 9.97 | $9.97 | — |
| 2022-11-18 | 9.97 | $9.97 | — |
| 2022-11-17 | 9.97 | $9.97 | — |
| 2022-11-16 | 9.97 | $9.97 | — |
| 2022-11-15 | 9.96 | $9.97 | — |
| 2022-11-14 | 9.96 | $9.97 | 1500 |
| 2022-11-11 | 9.96 | $9.97 | — |
| 2022-11-10 | 9.96 | $9.97 | — |
| 2022-11-09 | 9.95 | $9.97 | 22300 |
| 2022-11-08 | 9.95 | $10.00 | — |
| 2022-11-07 | 9.94 | $10.00 | — |
| 2022-11-04 | 9.94 | $10.00 | — |
| 2022-11-03 | 9.93 | $10.00 | — |
| 2022-11-02 | 9.92 | $10.00 | 100 |
| 2022-11-01 | 9.92 | $9.95 | — |
| 2022-10-31 | 9.91 | $9.95 | — |
| 2022-10-28 | 9.91 | $9.95 | — |
| 2022-10-27 | 9.91 | $9.95 | — |
| 2022-10-26 | 9.90 | $9.95 | — |
| 2022-10-25 | 9.90 | $9.95 | 7000 |
| 2022-10-24 | 9.89 | $9.93 | — |
| 2022-10-21 | 9.89 | $9.93 | — |
| 2022-10-20 | 9.89 | $9.93 | — |
| 2022-10-19 | 9.89 | $9.93 | — |
| 2022-10-18 | 9.89 | $9.93 | 400 |
| 2022-10-17 | 9.89 | $9.90 | 1300 |
| 2022-10-14 | 9.89 | $9.93 | 7300 |
| 2022-10-13 | 9.89 | $9.90 | 600 |
| 2022-10-12 | 9.89 | $9.88 | — |
| 2022-10-11 | 9.90 | $9.88 | — |
| 2022-10-10 | 9.90 | $9.88 | — |
| 2022-10-07 | 9.90 | $9.88 | 18900 |
| 2022-10-06 | 9.90 | $9.87 | — |
| 2022-10-05 | 9.90 | $9.87 | — |
| 2022-10-04 | 9.91 | $9.87 | — |
| 2022-10-03 | 9.91 | $9.87 | — |
| 2022-09-30 | 9.91 | $9.87 | — |
| 2022-09-29 | 9.91 | $9.87 | 133500 |
| 2022-09-28 | 9.92 | $9.88 | 21600 |
| 2022-09-27 | 9.92 | $9.88 | 34600 |
| 2022-09-26 | 9.92 | $9.90 | 14300 |
| 2022-09-23 | 9.92 | $9.92 | — |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.92 | $9.92 | — |
| 2022-09-20 | 9.92 | $9.92 | 213700 |
| 2022-09-19 | 9.92 | $9.93 | 20300 |
| 2022-09-16 | 9.92 | $9.91 | 600 |
| 2022-09-15 | 9.92 | $9.94 | 1100 |
| 2022-09-14 | 9.92 | $9.92 | — |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | — |
| 2022-09-09 | 9.92 | $9.92 | — |
| 2022-09-08 | 9.92 | $9.92 | — |
| 2022-09-07 | 9.92 | $9.92 | — |
| 2022-09-06 | 9.92 | $9.92 | — |
| 2022-09-02 | 9.92 | $9.92 | — |
| 2022-09-01 | 9.92 | $9.92 | — |
| 2022-08-31 | 9.92 | $9.92 | — |
| 2022-08-30 | 9.92 | $9.92 | — |
| 2022-08-29 | 9.92 | $9.92 | — |
| 2022-08-26 | 9.92 | $9.92 | — |
| 2022-08-25 | 9.92 | $9.92 | — |
| 2022-08-24 | 9.92 | $9.92 | — |
| 2022-08-23 | 9.92 | $9.92 | — |
| 2022-08-22 | 9.92 | $9.92 | — |
| 2022-08-19 | 9.91 | $9.92 | — |
| 2022-08-18 | 9.91 | $9.92 | — |
| 2022-08-17 | 9.91 | $9.92 | 100 |
| 2022-08-16 | 9.91 | $9.92 | — |
| 2022-08-15 | 9.91 | $9.92 | — |
| 2022-08-12 | 9.91 | $9.92 | 900 |
| 2022-08-11 | 9.91 | $9.92 | 50100 |
| 2022-08-10 | 9.91 | $9.92 | — |
| 2022-08-09 | 9.91 | $9.92 | — |
| 2022-08-08 | 9.90 | $9.92 | — |
| 2022-08-05 | 9.90 | $9.92 | — |
| 2022-08-04 | 9.90 | $9.92 | — |
| 2022-08-03 | 9.90 | $9.92 | — |
| 2022-08-02 | 9.90 | $9.92 | — |
| 2022-08-01 | 9.90 | $9.92 | — |
| 2022-07-29 | 9.90 | $9.92 | — |
| 2022-07-28 | 9.90 | $9.92 | 100 |
| 2022-07-27 | 9.90 | $9.88 | 9600 |
| 2022-07-26 | 9.90 | $9.87 | — |
| 2022-07-25 | 9.90 | $9.87 | 21900 |
| 2022-07-22 | 9.90 | $9.93 | — |
| 2022-07-21 | 9.90 | $9.93 | 200 |
| 2022-07-20 | 9.89 | $9.88 | 277100 |
| 2022-07-19 | 9.89 | $9.87 | 900 |
| 2022-07-18 | 9.89 | $9.85 | 4200 |
| 2022-07-15 | 9.88 | $9.94 | — |
| 2022-07-14 | 9.88 | $9.94 | 600 |
| 2022-07-13 | 9.87 | $9.86 | 22300 |
| 2022-07-12 | 9.87 | $9.84 | 600 |
| 2022-07-11 | 9.87 | $9.89 | 200 |
| 2022-07-08 | 9.87 | $9.86 | 506300 |
| 2022-07-07 | 9.87 | $9.94 | — |
| 2022-07-06 | 9.86 | $9.94 | — |
| 2022-07-05 | 9.86 | $9.94 | — |
| 2022-07-01 | 9.85 | $9.94 | — |
| 2022-06-30 | 9.84 | $9.94 | 100 |
| 2022-06-29 | 9.84 | $9.94 | 1600 |
| 2022-06-28 | 9.83 | $9.85 | 26500 |
| 2022-06-27 | 9.83 | $9.85 | — |
| 2022-06-24 | 9.83 | $9.85 | — |
| 2022-06-23 | 9.82 | $9.85 | 36500 |
| 2022-06-22 | 9.82 | $9.83 | — |
| 2022-06-21 | 9.82 | $9.83 | — |
| 2022-06-17 | 9.82 | $9.83 | — |
| 2022-06-16 | 9.82 | $9.83 | 300 |
| 2022-06-15 | 9.82 | $9.83 | — |
| 2022-06-14 | 9.81 | $9.83 | 192200 |
| 2022-06-13 | 9.81 | $9.83 | 94700 |
| 2022-06-10 | 9.81 | $9.83 | 20600 |
| 2022-06-09 | 9.81 | $9.86 | 33200 |
| 2022-06-08 | 9.81 | $9.83 | 106800 |
| 2022-06-07 | 9.82 | $9.81 | — |
| 2022-06-06 | 9.82 | $9.81 | — |
| 2022-06-03 | 9.82 | $9.81 | — |
| 2022-06-02 | 9.82 | $9.81 | — |
| 2022-06-01 | 9.83 | $9.81 | — |
| 2022-05-31 | 9.83 | $9.81 | — |
| 2022-05-27 | 9.83 | $9.81 | — |
| 2022-05-26 | 9.83 | $9.81 | — |
| 2022-05-25 | 9.84 | $9.81 | — |
| 2022-05-24 | 9.84 | $9.81 | — |
| 2022-05-23 | 9.85 | $9.81 | 970000 |
| 2022-05-20 | 9.85 | $9.80 | 50200 |
| 2022-05-19 | 9.85 | $9.80 | — |
| 2022-05-18 | 9.85 | $9.80 | — |
| 2022-05-17 | 9.85 | $9.80 | 300 |
| 2022-05-16 | 9.86 | $9.83 | — |
| 2022-05-13 | 9.86 | $9.83 | 800 |
| 2022-05-12 | 9.86 | $9.82 | 100 |
| 2022-05-11 | 9.86 | $9.86 | — |
| 2022-05-10 | 9.86 | $9.86 | — |
| 2022-05-09 | 9.86 | $9.86 | 150200 |
| 2022-05-06 | 9.86 | $9.86 | — |
| 2022-05-05 | 9.86 | $9.86 | 705000 |
| 2022-05-04 | 9.86 | $9.86 | — |
| 2022-05-03 | 9.86 | $9.86 | — |
| 2022-05-02 | 9.86 | $9.86 | — |
| 2022-04-29 | 9.86 | $9.86 | — |
| 2022-04-28 | 9.86 | $9.86 | 200 |
| 2022-04-27 | 9.86 | $9.92 | — |
| 2022-04-26 | 9.85 | $9.92 | 100 |
| 2022-04-25 | 9.85 | $9.84 | 300000 |
| 2022-04-22 | 9.85 | $9.84 | — |
| 2022-04-21 | 9.85 | $9.84 | — |
| 2022-04-20 | 9.85 | $9.84 | 5200 |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | 300 |
| 2022-04-13 | 9.85 | $9.85 | 7700 |
| 2022-04-12 | 9.85 | $9.86 | — |
| 2022-04-11 | 9.85 | $9.86 | — |
| 2022-04-08 | 9.85 | $9.86 | 200 |
| 2022-04-07 | 9.85 | $9.85 | — |
| 2022-04-06 | 9.85 | $9.85 | 200 |
| 2022-04-05 | 9.85 | $9.86 | 391000 |
| 2022-04-04 | 9.85 | $9.88 | 175100 |
| 2022-04-01 | 9.85 | $9.85 | 25600 |
| 2022-03-31 | 9.85 | $9.86 | 102100 |
| 2022-03-30 | 9.85 | $9.84 | 72500 |
| 2022-03-29 | 9.84 | $9.84 | 15900 |
| 2022-03-28 | 9.84 | $9.84 | 11100 |
| 2022-03-25 | 9.84 | $9.84 | — |
| 2022-03-24 | 9.84 | $9.84 | — |
| 2022-03-23 | 9.83 | $9.84 | — |
| 2022-03-22 | 9.83 | $9.84 | — |
| 2022-03-21 | 9.83 | $9.84 | 1900 |
| 2022-03-18 | 9.83 | $9.84 | — |
| 2022-03-17 | 9.82 | $9.84 | — |
| 2022-03-16 | 9.82 | $9.84 | 17800 |
| 2022-03-15 | 9.82 | $9.84 | — |
| 2022-03-14 | 9.82 | $9.84 | 250000 |
| 2022-03-11 | 9.81 | $9.88 | — |
| 2022-03-10 | 9.81 | $9.88 | — |
| 2022-03-09 | 9.81 | $9.88 | — |
| 2022-03-08 | 9.80 | $9.88 | 600 |
| 2022-03-07 | 9.80 | $9.82 | — |
| 2022-03-04 | 9.80 | $9.82 | — |
| 2022-03-03 | 9.79 | $9.82 | 99200 |
| 2022-03-02 | 9.79 | $9.82 | 16100 |
| 2022-03-01 | 9.79 | $9.81 | 27200 |
| 2022-02-28 | 9.78 | $9.79 | 250000 |
| 2022-02-25 | 9.78 | $9.78 | — |
| 2022-02-24 | 9.78 | $9.78 | 2900 |
| 2022-02-23 | 9.77 | $9.78 | — |
| 2022-02-22 | 9.78 | $9.78 | — |
| 2022-02-18 | 9.77 | $9.78 | — |
| 2022-02-17 | 9.77 | $9.78 | — |
| 2022-02-16 | 9.78 | $9.78 | 300 |
| 2022-02-15 | 9.79 | $9.81 | 11100 |
| 2022-02-14 | 9.79 | $9.80 | — |
| 2022-02-11 | 9.79 | $9.80 | 200 |
| 2022-02-10 | 9.79 | $9.80 | 10200 |
| 2022-02-09 | 9.79 | $9.79 | 500 |
| 2022-02-08 | 9.80 | $9.78 | 900 |
| 2022-02-07 | 9.80 | $9.89 | 2000 |
| 2022-02-04 | 9.80 | $9.75 | — |
| 2022-02-03 | 9.80 | $9.75 | — |
| 2022-02-02 | 9.81 | $9.75 | — |
| 2022-02-01 | 9.81 | $9.75 | 54300 |
| 2022-01-31 | 9.81 | $9.75 | 1100 |
| 2022-01-28 | 9.83 | $9.70 | 300 |
| 2022-01-27 | 9.84 | $9.70 | — |
| 2022-01-26 | 9.85 | $9.70 | 2600 |
| 2022-01-25 | 9.85 | $9.88 | 200 |
| 2022-01-24 | 9.85 | $9.71 | 200 |
| 2022-01-21 | 9.86 | $9.72 | 400 |
| 2022-01-20 | 9.87 | $9.93 | 700 |
| 2022-01-19 | 9.86 | $10.00 | 900 |
| 2022-01-18 | 9.86 | $9.81 | — |
| 2022-01-14 | 9.86 | $9.81 | 5400 |
| 2022-01-13 | 9.86 | $9.80 | 2100 |
| 2022-01-12 | 9.85 | $9.81 | 16900 |
| 2022-01-11 | 9.85 | $9.94 | — |
| 2022-01-10 | 9.84 | $9.94 | 7500 |
| 2022-01-07 | 9.83 | $9.80 | — |
| 2022-01-06 | 9.83 | $9.80 | — |
| 2022-01-05 | 9.83 | $9.80 | 500 |
| 2022-01-04 | 9.82 | $9.83 | 2100 |
| 2022-01-03 | 9.82 | $9.86 | 3000 |
| 2021-12-31 | 9.83 | $9.99 | 4600 |
| 2021-12-30 | 9.83 | $9.99 | 6400 |
| 2021-12-29 | 9.83 | $9.83 | 100 |
| 2021-12-28 | 9.84 | $9.81 | 400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.15
2026-07-24
Close Price
$2.89
Vol: 1.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.13
Average
8.85
Maximum
12.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.15 | $2.89 | 1.6M |
| 2026-07-23 | 4.28 | $2.98 | 1.8M |
| 2026-07-22 | 4.41 | $3.37 | 1.3M |
| 2026-07-21 | 4.52 | $3.56 | 2.7M |
| 2026-07-20 | 4.63 | $3.13 | 3.7M |
| 2026-07-17 | 4.78 | $3.37 | 3.0M |
| 2026-07-16 | 4.93 | $3.82 | 4.2M |
| 2026-07-15 | 5.05 | $4.46 | 1.3M |
| 2026-07-14 | 5.11 | $4.55 | 965100 |
| 2026-07-13 | 5.17 | $4.47 | 1.1M |
| 2026-07-10 | 5.24 | $5.01 | 1.9M |
| 2026-07-09 | 5.27 | $4.87 | 1.0M |
| 2026-07-08 | 5.31 | $4.53 | 1.0M |
| 2026-07-07 | 5.39 | $4.57 | 1.4M |
| 2026-07-06 | 5.48 | $4.73 | 1.3M |
| 2026-07-02 | 5.56 | $4.82 | 1.7M |
| 2026-07-01 | 5.64 | $5.01 | 1.4M |
| 2026-06-30 | 5.70 | $5.07 | 2.3M |
| 2026-06-29 | 5.77 | $5.23 | 2.2M |
| 2026-06-26 | 5.83 | $4.88 | 3.6M |
| 2026-06-25 | 5.93 | $4.99 | 1.2M |
| 2026-06-24 | 6.02 | $5.20 | 2.4M |
| 2026-06-23 | 6.11 | $5.85 | 1.0M |
| 2026-06-22 | 6.14 | $6.08 | 1.4M |
| 2026-06-18 | 6.15 | $6.63 | 2.3M |
| 2026-06-17 | 6.09 | $6.58 | 3.3M |
| 2026-06-16 | 6.04 | $6.01 | 891815 |
| 2026-06-15 | 6.05 | $6.01 | 1.4M |
| 2026-06-12 | 6.05 | $5.61 | 1.0M |
| 2026-06-11 | 6.10 | $5.70 | 1.1M |
| 2026-06-10 | 6.14 | $5.51 | 1.2M |
| 2026-06-09 | 6.20 | $5.71 | 1.3M |
| 2026-06-08 | 6.26 | $5.96 | 1.2M |
| 2026-06-05 | 6.29 | $5.85 | 1.8M |
| 2026-06-04 | 6.33 | $6.69 | 1.7M |
| 2026-06-03 | 6.30 | $6.56 | 2.5M |
| 2026-06-02 | 6.27 | $6.85 | 3.3M |
| 2026-06-01 | 6.21 | $5.84 | 3.4M |
| 2026-05-29 | 6.25 | $5.33 | 5.9M |
| 2026-05-28 | 6.34 | $5.87 | 9.4M |
| 2026-05-27 | 6.39 | $6.41 | 3.7M |
| 2026-05-26 | 6.39 | $6.38 | 2.7M |
| 2026-05-22 | 6.39 | $6.64 | 2.3M |
| 2026-05-21 | 6.37 | $6.69 | 2.5M |
| 2026-05-20 | 6.33 | $6.20 | 2.2M |
| 2026-05-19 | 6.35 | $5.98 | 2.1M |
| 2026-05-18 | 6.38 | $6.28 | 4.1M |
| 2026-05-15 | 6.40 | $6.72 | 2.3M |
| 2026-05-14 | 6.36 | $7.32 | 2.9M |
| 2026-05-13 | 6.26 | $7.15 | 2.5M |
| 2026-05-12 | 6.17 | $6.81 | 1.6M |
| 2026-05-11 | 6.10 | $6.99 | 3.0M |
| 2026-05-08 | 6.01 | $7.00 | 3.8M |
| 2026-05-07 | 5.90 | $6.21 | 1.8M |
| 2026-05-06 | 5.87 | $6.97 | 3.4M |
| 2026-05-05 | 5.75 | $6.15 | 1.1M |
| 2026-05-04 | 5.71 | $6.28 | 1.5M |
| 2026-05-01 | 5.65 | $6.30 | 2.1M |
| 2026-04-30 | 5.58 | $6.51 | 1.3M |
| 2026-04-29 | 5.49 | $6.29 | 1.5M |
| 2026-04-28 | 5.40 | $6.30 | 2.6M |
| 2026-04-27 | 5.31 | $7.12 | 2.8M |
| 2026-04-24 | 5.11 | $6.54 | 3.2M |
| 2026-04-23 | 4.96 | $6.90 | 3.7M |
| 2026-04-22 | 4.76 | $5.91 | 1.7M |
| 2026-04-21 | 4.64 | $6.06 | 3.9M |
| 2026-04-20 | 4.49 | $6.19 | 7.1M |
| 2026-04-17 | 4.31 | $4.60 | 1.0M |
| 2026-04-16 | 4.28 | $4.70 | 930557 |
| 2026-04-15 | 4.24 | $4.76 | 998540 |
| 2026-04-14 | 4.18 | $4.80 | 1.1M |
| 2026-04-13 | 4.12 | $4.90 | 1.1M |
| 2026-04-10 | 4.03 | $4.34 | 738900 |
| 2026-04-09 | 4.00 | $4.18 | 951844 |
| 2026-04-08 | 3.98 | $4.00 | 1.7M |
| 2026-04-07 | 3.98 | $4.34 | 1.5M |
| 2026-04-06 | 3.94 | $4.68 | 1.4M |
| 2026-04-02 | 3.87 | $4.64 | 1.4M |
| 2026-04-01 | 3.79 | $4.28 | 1.1M |
| 2026-03-31 | 3.73 | $3.91 | 1.4M |
| 2026-03-30 | 3.71 | $3.61 | 1.3M |
| 2026-03-27 | 3.73 | $3.80 | 1.1M |
| 2026-03-26 | 3.72 | $4.01 | 1.0M |
| 2026-03-25 | 3.69 | $4.38 | 1.0M |
| 2026-03-24 | 3.61 | $4.19 | 1.5M |
| 2026-03-23 | 3.55 | $4.07 | 1.6M |
| 2026-03-20 | 3.50 | $4.09 | 5.1M |
| 2026-03-19 | 3.44 | $4.07 | 2.4M |
| 2026-03-18 | 3.37 | $3.75 | 1.2M |
| 2026-03-17 | 3.33 | $3.87 | 1.1M |
| 2026-03-16 | 3.27 | $3.66 | 1.1M |
| 2026-03-13 | 3.23 | $3.62 | 946712 |
| 2026-03-12 | 3.19 | $3.62 | 1.8M |
| 2026-03-11 | 3.15 | $3.34 | 1.0M |
| 2026-03-10 | 3.13 | $3.12 | 1.0M |
| 2026-03-09 | 3.13 | $3.05 | 1.1M |
| 2026-03-06 | 3.14 | $2.97 | 1.3M |
| 2026-03-05 | 3.15 | $3.16 | 1.6M |
| 2026-03-04 | 3.15 | $3.30 | 5.0M |
| 2026-03-03 | 3.14 | $2.78 | 2.7M |
| 2026-03-02 | 3.18 | $2.73 | 2.5M |
| 2026-02-27 | 3.22 | $2.84 | 2.3M |
| 2026-02-26 | 3.26 | $2.80 | 2.9M |
| 2026-02-25 | 3.31 | $3.27 | 1.1M |
| 2026-02-24 | 3.32 | $3.28 | 1.1M |
| 2026-02-23 | 3.32 | $3.30 | 1.1M |
| 2026-02-20 | 3.32 | $3.40 | 1.7M |
| 2026-02-19 | 3.31 | $3.33 | 986300 |
| 2026-02-18 | 3.31 | $3.17 | 2.0M |
| 2026-02-17 | 3.33 | $3.12 | 862495 |
| 2026-02-13 | 3.35 | $3.02 | 862532 |
| 2026-02-12 | 3.38 | $2.95 | 685500 |
| 2026-02-11 | 3.43 | $3.16 | 856509 |
| 2026-02-10 | 3.46 | $3.24 | 1.2M |
| 2026-02-09 | 3.48 | $3.35 | 1.3M |
| 2026-02-06 | 3.49 | $3.18 | 1.5M |
| 2026-02-05 | 3.53 | $2.58 | 3.1M |
| 2026-02-04 | 3.63 | $2.98 | 2.2M |
| 2026-02-03 | 3.69 | $3.28 | 1.2M |
| 2026-02-02 | 3.74 | $3.27 | 1.3M |
| 2026-01-30 | 3.79 | $3.29 | 1.1M |
| 2026-01-29 | 3.84 | $3.39 | 1.9M |
| 2026-01-28 | 3.89 | $3.53 | 928200 |
| 2026-01-27 | 3.92 | $3.58 | 1.8M |
| 2026-01-26 | 3.96 | $3.38 | 2.3M |
| 2026-01-23 | 4.02 | $3.67 | 2.1M |
| 2026-01-22 | 4.06 | $3.53 | 2.5M |
| 2026-01-21 | 4.11 | $3.69 | 3.2M |
| 2026-01-20 | 4.16 | $3.55 | 1.7M |
| 2026-01-16 | 4.22 | $3.75 | 2.4M |
| 2026-01-15 | 4.27 | $3.83 | 2.8M |
| 2026-01-14 | 4.32 | $3.89 | 2.8M |
| 2026-01-13 | 4.36 | $3.97 | 4.1M |
| 2026-01-12 | 4.40 | $4.34 | 2.6M |
| 2026-01-09 | 4.41 | $4.18 | 1.4M |
| 2026-01-08 | 4.43 | $4.13 | 1.9M |
| 2026-01-07 | 4.46 | $3.59 | 2.3M |
| 2026-01-06 | 4.56 | $4.43 | 4.3M |
| 2026-01-05 | 4.57 | $4.66 | 1.4M |
| 2026-01-02 | 4.56 | $4.48 | 1.5M |
| 2025-12-31 | 4.57 | $4.18 | 753639 |
| 2025-12-30 | 4.61 | $4.14 | 812850 |
| 2025-12-29 | 4.66 | $4.15 | 549959 |
| 2025-12-26 | 4.71 | $4.26 | 696800 |
| 2025-12-24 | 4.76 | $4.22 | 681603 |
| 2025-12-23 | 4.82 | $4.31 | 1.1M |
| 2025-12-22 | 4.87 | $4.35 | 1.5M |
| 2025-12-19 | 4.93 | $4.70 | 5.0M |
| 2025-12-18 | 4.95 | $4.35 | 1.9M |
| 2025-12-17 | 5.01 | $4.76 | 1.4M |
| 2025-12-16 | 5.04 | $4.89 | 1.1M |
| 2025-12-15 | 5.06 | $5.12 | 1.5M |
| 2025-12-12 | 5.05 | $5.61 | 1.2M |
| 2025-12-11 | 4.99 | $6.40 | 3.4M |
| 2025-12-10 | 4.84 | $5.91 | 2.1M |
| 2025-12-09 | 4.73 | $5.52 | 1.4M |
| 2025-12-08 | 4.64 | $5.09 | 1.1M |
| 2025-12-05 | 4.60 | $5.33 | 838008 |
| 2025-12-04 | 4.52 | $5.67 | 2.0M |
| 2025-12-03 | 4.40 | $4.98 | 1.3M |
| 2025-12-02 | 4.34 | $4.97 | 798046 |
| 2025-12-01 | 4.27 | $5.00 | 2.9M |
| 2025-11-28 | 4.20 | $5.75 | 1.1M |
| 2025-11-26 | 4.03 | $5.20 | 2.6M |
| 2025-11-25 | 3.91 | $5.48 | 4.1M |
| 2025-11-24 | 3.74 | $4.65 | 1.9M |
| 2025-11-21 | 3.65 | $4.23 | 2.4M |
| 2025-11-20 | 3.59 | $3.49 | 2.2M |
| 2025-11-19 | 3.60 | $3.35 | 1.6M |
| 2025-11-18 | 3.62 | $3.59 | 1.7M |
| 2025-11-17 | 3.63 | $4.03 | 3.1M |
| 2025-11-14 | 3.58 | $3.24 | 991400 |
| 2025-11-13 | 3.62 | $3.69 | 669700 |
| 2025-11-12 | 3.61 | $3.71 | 703600 |
| 2025-11-11 | 3.60 | $4.08 | 390372 |
| 2025-11-10 | 3.55 | $4.27 | 1.7M |
| 2025-11-07 | 3.48 | $4.09 | 846300 |
| 2025-11-06 | 3.41 | $3.35 | 1.1M |
| 2025-11-05 | 3.42 | $3.57 | 1.2M |
| 2025-11-04 | 3.40 | $3.30 | 1.3M |
| 2025-11-03 | 3.41 | $3.15 | 1.5M |
| 2025-10-31 | 3.44 | $2.90 | 790502 |
| 2025-10-30 | 3.50 | $2.55 | 1.4M |
| 2025-10-29 | 3.60 | $2.93 | 1.4M |
| 2025-10-28 | 3.67 | $2.59 | 799000 |
| 2025-10-27 | 3.78 | $2.86 | 809244 |
| 2025-10-24 | 3.88 | $3.01 | 1.7M |
| 2025-10-23 | 3.97 | $3.04 | 1.8M |
| 2025-10-22 | 4.07 | $3.00 | 1.6M |
| 2025-10-21 | 4.18 | $3.02 | 358000 |
| 2025-10-20 | 4.30 | $3.06 | 336942 |
| 2025-10-17 | 4.43 | $3.47 | 707500 |
| 2025-10-16 | 4.54 | $3.04 | 1.0M |
| 2025-10-15 | 4.69 | $3.32 | 1.8M |
| 2025-10-14 | 4.84 | $3.19 | 2.6M |
| 2025-10-13 | 5.01 | $3.25 | 706300 |
| 2025-10-10 | 5.20 | $3.46 | 768000 |
| 2025-10-09 | 5.38 | $4.51 | 416900 |
| 2025-10-08 | 5.47 | $5.05 | 154000 |
| 2025-10-07 | 5.52 | $4.54 | 191000 |
| 2025-10-06 | 5.62 | $4.95 | 515300 |
| 2025-10-03 | 5.69 | $5.02 | 295000 |
| 2025-10-02 | 5.76 | $5.63 | 123800 |
| 2025-10-01 | 5.77 | $6.22 | 64500 |
| 2025-09-30 | 5.72 | $5.79 | 153200 |
| 2025-09-29 | 5.72 | $5.63 | 49700 |
| 2025-09-26 | 5.73 | $5.47 | 64700 |
| 2025-09-25 | 5.75 | $5.60 | 36200 |
| 2025-09-24 | 5.77 | $5.81 | 66800 |
| 2025-09-23 | 5.77 | $6.06 | 82600 |
| 2025-09-22 | 5.74 | $6.52 | 60100 |
| 2025-09-19 | 5.65 | $6.35 | 283800 |
| 2025-09-18 | 5.58 | $5.75 | 75400 |
| 2025-09-17 | 5.56 | $6.32 | 39100 |
| 2025-09-16 | 5.48 | $6.15 | 96500 |
| 2025-09-15 | 5.41 | $6.74 | 125900 |
| 2025-09-12 | 5.27 | $6.58 | 214700 |
| 2025-09-11 | 5.13 | $5.75 | 74200 |
| 2025-09-10 | 5.07 | $5.61 | 48200 |
| 2025-09-09 | 5.01 | $5.62 | 47200 |
| 2025-09-08 | 4.95 | $5.43 | 52800 |
| 2025-09-05 | 4.90 | $5.50 | 96800 |
| 2025-09-04 | 4.83 | $5.46 | 57400 |
| 2025-09-03 | 4.77 | $5.36 | 90138 |
| 2025-09-02 | 4.71 | $5.09 | 90470 |
| 2025-08-29 | 4.66 | $5.45 | 181947 |
| 2025-08-28 | 4.58 | $4.83 | 29413 |
| 2025-08-27 | 4.56 | $4.77 | 86135 |
| 2025-08-26 | 4.53 | $4.39 | 95400 |
| 2025-08-25 | 4.55 | $4.43 | 113500 |
| 2025-08-22 | 4.56 | $4.42 | 91400 |
| 2025-08-21 | 4.58 | $4.23 | 123700 |
| 2025-08-20 | 4.61 | $4.11 | 123100 |
| 2025-08-19 | 4.67 | $4.14 | 107800 |
| 2025-08-18 | 4.72 | $4.16 | 93400 |
| 2025-08-15 | 4.78 | $4.39 | 292500 |
| 2025-08-14 | 4.82 | $4.70 | 112500 |
| 2025-08-13 | 4.83 | $4.67 | 166500 |
| 2025-08-12 | 4.85 | $4.74 | 132300 |
| 2025-08-11 | 4.86 | $4.72 | 64700 |
| 2025-08-08 | 4.88 | $4.80 | 84400 |
| 2025-08-07 | 4.89 | $4.84 | 138238 |
| 2025-08-06 | 4.89 | $4.84 | 249208 |
| 2025-08-05 | 4.90 | $5.18 | 362910 |
| 2025-08-04 | 4.87 | $4.95 | 6.8M |
| 2025-08-01 | 4.86 | $4.46 | 53800 |
| 2025-07-31 | 4.90 | $4.62 | 33600 |
| 2025-07-30 | 4.93 | $4.69 | 55907 |
| 2025-07-29 | 4.95 | $4.84 | 22737 |
| 2025-07-28 | 4.96 | $4.82 | 30200 |
| 2025-07-25 | 4.98 | $5.00 | 97500 |
| 2025-07-24 | 4.98 | $4.88 | 25800 |
| 2025-07-23 | 4.99 | $4.92 | 48138 |
| 2025-07-22 | 5.00 | $4.92 | 75300 |
| 2025-07-21 | 5.00 | $4.99 | 116721 |
| 2025-07-18 | 5.00 | $4.97 | 19800 |
| 2025-07-17 | 5.01 | $4.98 | 113221 |
| 2025-07-16 | 5.01 | $4.97 | 186719 |
| 2025-07-15 | 5.02 | $4.96 | 116946 |
| 2025-07-14 | 5.02 | $4.94 | 53710 |
| 2025-07-11 | 5.03 | $4.66 | 180000 |
| 2025-07-10 | 5.07 | $4.95 | 46833 |
| 2025-07-09 | 5.08 | $4.96 | 58702 |
| 2025-07-08 | 5.09 | $4.98 | 86000 |
| 2025-07-07 | 5.11 | $4.85 | 22300 |
| 2025-07-03 | 5.13 | $4.93 | 38500 |
| 2025-07-02 | 5.15 | $4.81 | 48100 |
| 2025-07-01 | 5.19 | $4.76 | 136731 |
| 2025-06-30 | 5.24 | $4.80 | 93100 |
| 2025-06-27 | 5.28 | $4.55 | 132000 |
| 2025-06-26 | 5.36 | $5.26 | 79100 |
| 2025-06-25 | 5.37 | $5.38 | 183700 |
| 2025-06-24 | 5.37 | $5.64 | 357813 |
| 2025-06-23 | 5.34 | $5.70 | 416500 |
| 2025-06-20 | 5.30 | $5.31 | 515300 |
| 2025-06-18 | 5.30 | $5.34 | 459800 |
| 2025-06-17 | 5.30 | $5.37 | 325948 |
| 2025-06-16 | 5.29 | $4.96 | 100000 |
| 2025-06-13 | 5.32 | $5.01 | 157100 |
| 2025-06-12 | 5.36 | $5.20 | 95800 |
| 2025-06-11 | 5.37 | $5.54 | 83200 |
| 2025-06-10 | 5.35 | $5.57 | 90200 |
| 2025-06-09 | 5.33 | $5.69 | 107500 |
| 2025-06-06 | 5.29 | $5.97 | 146600 |
| 2025-06-05 | 5.22 | $5.52 | 113800 |
| 2025-06-04 | 5.19 | $5.60 | 88300 |
| 2025-06-03 | 5.15 | $5.54 | 40523 |
| 2025-06-02 | 5.11 | $5.50 | 46300 |
| 2025-05-30 | 5.07 | $5.71 | 65800 |
| 2025-05-29 | 5.00 | $5.67 | 74200 |
| 2025-05-28 | 4.93 | $5.46 | 100100 |
| 2025-05-27 | 4.87 | $5.79 | 105500 |
| 2025-05-23 | 4.78 | $5.67 | 95000 |
| 2025-05-22 | 4.68 | $5.59 | 79200 |
| 2025-05-21 | 4.59 | $4.88 | 45800 |
| 2025-05-20 | 4.55 | $5.43 | 199900 |
| 2025-05-19 | 4.46 | $5.20 | 312900 |
| 2025-05-16 | 4.38 | $4.86 | 91300 |
| 2025-05-15 | 4.33 | $4.19 | 48800 |
| 2025-05-14 | 4.35 | $4.13 | 38900 |
| 2025-05-13 | 4.37 | $4.44 | 26407 |
| 2025-05-12 | 4.37 | $4.45 | 35500 |
| 2025-05-09 | 4.36 | $4.31 | 23600 |
| 2025-05-08 | 4.36 | $4.14 | 44600 |
| 2025-05-07 | 4.39 | $3.90 | 41913 |
| 2025-05-06 | 4.44 | $3.96 | 36900 |
| 2025-05-05 | 4.49 | $4.02 | 23600 |
| 2025-05-02 | 4.54 | $3.96 | 50800 |
| 2025-05-01 | 4.60 | $4.00 | 58100 |
| 2025-04-30 | 4.66 | $4.20 | 76700 |
| 2025-04-29 | 4.71 | $4.48 | 29500 |
| 2025-04-28 | 4.73 | $4.42 | 64900 |
| 2025-04-25 | 4.76 | $4.49 | 52300 |
| 2025-04-24 | 4.79 | $4.69 | 79400 |
| 2025-04-23 | 4.80 | $4.30 | 69900 |
| 2025-04-22 | 4.86 | $4.37 | 220100 |
| 2025-04-21 | 4.91 | $3.60 | 108600 |
| 2025-04-17 | 5.05 | $3.17 | 112300 |
| 2025-04-16 | 5.24 | $3.13 | 66300 |
| 2025-04-15 | 5.47 | $3.37 | 35300 |
| 2025-04-14 | 5.69 | $3.65 | 87100 |
| 2025-04-11 | 5.90 | $3.68 | 80600 |
| 2025-04-10 | 6.14 | $3.68 | 93800 |
| 2025-04-09 | 6.39 | $3.86 | 185100 |
| 2025-04-08 | 6.66 | $4.33 | 70600 |
| 2025-04-07 | 6.91 | $4.37 | 51200 |
| 2025-04-04 | 7.17 | $4.82 | 51900 |
| 2025-04-03 | 7.42 | $3.97 | 218500 |
| 2025-04-02 | 7.78 | $5.62 | 55000 |
| 2025-04-01 | 8.01 | $6.60 | 80400 |
| 2025-03-31 | 8.16 | $7.71 | 37000 |
| 2025-03-28 | 8.21 | $7.74 | 18100 |
| 2025-03-27 | 8.26 | $8.15 | 9200 |
| 2025-03-26 | 8.27 | $8.00 | 28000 |
| 2025-03-25 | 8.30 | $8.50 | 44000 |
| 2025-03-24 | 8.28 | $7.93 | 44000 |
| 2025-03-21 | 8.31 | $8.18 | 93648 |
| 2025-03-20 | 8.33 | $7.36 | 47418 |
| 2025-03-19 | 8.43 | $7.70 | 38200 |
| 2025-03-18 | 8.50 | $7.68 | 10600 |
| 2025-03-17 | 8.59 | $7.68 | 36011 |
| 2025-03-14 | 8.69 | $7.88 | 155700 |
| 2025-03-13 | 8.77 | $7.91 | 24015 |
| 2025-03-12 | 8.86 | $7.55 | 38300 |
| 2025-03-11 | 9.00 | $7.45 | 23500 |
| 2025-03-10 | 9.16 | $6.91 | 43400 |
| 2025-03-07 | 9.40 | $7.79 | 6900 |
| 2025-03-06 | 9.57 | $7.93 | 39100 |
| 2025-03-05 | 9.74 | $8.05 | 27900 |
| 2025-03-04 | 9.92 | $8.30 | 50300 |
| 2025-03-03 | 10.09 | $8.15 | 35000 |
| 2025-02-28 | 10.30 | $8.70 | 21600 |
| 2025-02-27 | 10.47 | $8.50 | 26100 |
| 2025-02-26 | 10.67 | $8.84 | 53600 |
| 2025-02-25 | 10.87 | $8.23 | 49800 |
| 2025-02-24 | 11.14 | $8.41 | 59900 |
| 2025-02-21 | 11.43 | $9.18 | 68222 |
| 2025-02-20 | 11.67 | $10.75 | 33800 |
| 2025-02-19 | 11.77 | $10.95 | 37700 |
| 2025-02-18 | 11.85 | $10.95 | 35100 |
| 2025-02-14 | 11.95 | $11.08 | 24700 |
| 2025-02-13 | 12.04 | $11.13 | 52800 |
| 2025-02-12 | 12.13 | $11.04 | 52521 |
| 2025-02-11 | 12.25 | $11.05 | 173400 |
| 2025-02-10 | 12.38 | $12.05 | 81989 |
| 2025-02-07 | 12.41 | $12.56 | 18300 |
| 2025-02-06 | 12.39 | $12.39 | 23664 |
| 2025-02-05 | 12.39 | $12.34 | 25007 |
| 2025-02-04 | 12.40 | $12.24 | 21194 |
| 2025-02-03 | 12.42 | $12.49 | 24519 |
| 2025-01-31 | 12.41 | $12.30 | 23864 |
| 2025-01-30 | 12.42 | $12.12 | 26849 |
| 2025-01-29 | 12.45 | $12.31 | 39266 |
| 2025-01-28 | 12.47 | $12.30 | 52687 |
| 2025-01-27 | 12.49 | $12.51 | 39202 |
| 2025-01-24 | 12.48 | $12.43 | 44678 |
| 2025-01-23 | 12.49 | $12.38 | 74114 |
| 2025-01-22 | 12.50 | $12.42 | 46105 |
| 2025-01-21 | 12.51 | $12.37 | 59084 |
| 2025-01-17 | 12.52 | $12.60 | 30864 |
| 2025-01-16 | 12.52 | $12.92 | 26538 |
| 2025-01-15 | 12.47 | $12.82 | 37019 |
| 2025-01-14 | 12.44 | $11.62 | 42918 |
| 2025-01-13 | 12.52 | $11.44 | 50925 |
| 2025-01-10 | 12.64 | $11.57 | 47908 |
| 2025-01-08 | 12.75 | $11.69 | 48076 |
| 2025-01-07 | 12.86 | $12.66 | 18159 |
| 2025-01-06 | 12.88 | $13.24 | 106537 |
| 2025-01-03 | 12.84 | $13.54 | 119435 |
| 2025-01-02 | 12.77 | $13.84 | 79784 |
| 2024-12-31 | 12.66 | $13.85 | 103164 |
| 2024-12-30 | 12.53 | $13.57 | 51588 |
| 2024-12-27 | 12.42 | $13.38 | 111811 |
| 2024-12-26 | 12.32 | $12.50 | 44339 |
| 2024-12-24 | 12.30 | $13.59 | 93801 |
| 2024-12-23 | 12.17 | $13.35 | 91045 |
| 2024-12-20 | 12.04 | $13.66 | 1.2M |
| 2024-12-19 | 11.87 | $13.37 | 233938 |
| 2024-12-18 | 11.71 | $12.90 | 209500 |
| 2024-12-17 | 11.59 | $12.79 | 195033 |
| 2024-12-16 | 11.46 | $12.42 | 189946 |
| 2024-12-13 | 11.36 | $12.55 | 96071 |
| 2024-12-12 | 11.24 | $12.53 | 91738 |
| 2024-12-11 | 11.10 | $12.61 | 93854 |
| 2024-12-10 | 10.94 | $12.47 | 116563 |
| 2024-12-09 | 10.78 | $12.20 | 219155 |
| 2024-12-06 | 10.63 | $10.51 | 29153 |
| 2024-12-05 | 10.64 | $10.45 | 15335 |
| 2024-12-04 | 10.66 | $10.51 | 18917 |
| 2024-12-03 | 10.68 | $10.48 | 21451 |
| 2024-12-02 | 10.70 | $11.00 | 13380 |
| 2024-11-29 | 10.67 | $9.94 | 3290 |
| 2024-11-27 | 10.74 | $10.14 | 13222 |
| 2024-11-26 | 10.81 | $9.20 | 22542 |
| 2024-11-25 | 10.98 | $10.25 | 21944 |
| 2024-11-22 | 11.05 | $11.13 | 5323 |
| 2024-11-21 | 11.05 | $10.66 | 34633 |
| 2024-11-20 | 11.09 | $11.09 | 31501 |
| 2024-11-19 | 11.09 | $11.00 | 13190 |
| 2024-11-18 | 11.09 | $10.82 | 7743 |
| 2024-11-15 | 11.12 | $11.01 | 24271 |
| 2024-11-14 | 11.14 | $11.01 | 13252 |
| 2024-11-13 | 11.15 | $10.64 | 4901 |
| 2024-11-12 | 11.20 | $10.97 | 10313 |
| 2024-11-11 | 11.23 | $11.20 | 7178 |
| 2024-11-08 | 11.23 | $11.55 | 24745 |
| 2024-11-07 | 11.20 | $11.49 | 10459 |
| 2024-11-06 | 11.17 | $11.00 | 24076 |
| 2024-11-05 | 11.18 | $10.31 | 28797 |
| 2024-11-04 | 11.27 | $10.51 | 21114 |
| 2024-11-01 | 11.36 | $11.10 | 16169 |
| 2024-10-31 | 11.38 | $10.17 | 22534 |
| 2024-10-30 | 11.51 | $10.90 | 24604 |
| 2024-10-29 | 11.57 | $12.00 | 31661 |
| 2024-10-28 | 11.53 | $12.10 | 11829 |
| 2024-10-25 | 11.47 | $10.73 | 44383 |
| 2024-10-24 | 11.55 | $10.61 | 11222 |
| 2024-10-23 | 11.65 | $11.20 | 23217 |
| 2024-10-22 | 11.69 | $11.50 | 5425 |
| 2024-10-21 | 11.71 | $11.90 | 8896 |
| 2024-10-18 | 11.69 | $12.58 | 16897 |
| 2024-10-17 | 11.60 | $12.27 | 4554 |
| 2024-10-16 | 11.53 | $11.77 | 9388 |
| 2024-10-15 | 11.50 | $12.37 | 5852 |
| 2024-10-14 | 11.41 | $12.69 | 15476 |
| 2024-10-11 | 11.28 | $11.85 | 19174 |
| 2024-10-10 | 11.22 | $11.61 | 11252 |
| 2024-10-09 | 11.17 | $10.79 | 16389 |
| 2024-10-08 | 11.22 | $10.30 | 23488 |
| 2024-10-07 | 11.31 | $11.36 | 38565 |
| 2024-10-04 | 11.31 | $12.69 | 60277 |
| 2024-10-03 | 11.16 | $13.53 | 278403 |
| 2024-10-02 | 10.91 | $10.87 | 87800 |
| 2024-10-01 | 10.92 | $11.79 | 36200 |
| 2024-09-30 | 10.82 | $10.01 | 27900 |
| 2024-09-27 | 10.91 | $10.77 | 22700 |
| 2024-09-26 | 10.92 | $10.15 | 36500 |
| 2024-09-25 | 11.01 | $11.08 | 56600 |
| 2024-09-24 | 11.00 | $11.01 | 14600 |
| 2024-09-23 | 11.00 | $11.01 | 71500 |
| 2024-09-20 | 11.00 | $11.01 | 2300 |
| 2024-09-19 | 10.99 | $11.00 | 500 |
| 2024-09-18 | 10.99 | $10.99 | 3700 |
| 2024-09-17 | 10.99 | $11.00 | 200 |
| 2024-09-16 | 10.99 | $11.00 | 300 |
| 2024-09-13 | 10.99 | $10.99 | 58100 |
| 2024-09-12 | 10.99 | $10.99 | 598200 |
| 2024-09-11 | 10.99 | $10.99 | 249200 |
| 2024-09-10 | 10.99 | $10.99 | 2100 |
| 2024-09-09 | 10.99 | $10.99 | 547600 |
| 2024-09-06 | 10.99 | $11.00 | 800 |
| 2024-09-05 | 10.99 | $11.00 | 6200 |
| 2024-09-04 | 10.99 | $11.00 | 5000 |
| 2024-09-03 | 10.99 | $11.00 | 115700 |
| 2024-08-30 | 10.99 | $11.00 | — |
| 2024-08-29 | 10.99 | $11.00 | 1700 |
| 2024-08-28 | 10.99 | $11.00 | 1100 |
| 2024-08-27 | 10.99 | $10.99 | — |
| 2024-08-26 | 10.99 | $10.99 | 13500 |
| 2024-08-23 | 10.98 | $10.98 | 3100 |
| 2024-08-22 | 10.99 | $11.00 | 9600 |
| 2024-08-21 | 10.98 | $11.00 | 14500 |
| 2024-08-20 | 10.98 | $11.00 | 3700 |
| 2024-08-19 | 10.98 | $11.00 | 2700 |
| 2024-08-16 | 10.98 | $11.01 | 5300 |
| 2024-08-15 | 10.97 | $10.99 | 2100 |
| 2024-08-14 | 10.97 | $10.99 | 200 |
| 2024-08-13 | 10.97 | $10.98 | 2500 |
| 2024-08-12 | 10.97 | $10.96 | 101400 |
| 2024-08-09 | 10.97 | $10.99 | 120700 |
| 2024-08-08 | 10.97 | $10.98 | 100400 |
| 2024-08-07 | 10.97 | $10.98 | 1400 |
| 2024-08-06 | 10.97 | $10.99 | 52400 |
| 2024-08-05 | 10.96 | $10.99 | 100 |
| 2024-08-02 | 10.96 | $10.98 | 79500 |
| 2024-08-01 | 10.96 | $10.97 | 478700 |
| 2024-07-31 | 10.96 | $10.98 | 200 |
| 2024-07-30 | 10.96 | $10.98 | 200 |
| 2024-07-29 | 10.95 | $10.98 | 1500 |
| 2024-07-26 | 10.95 | $10.97 | 100 |
| 2024-07-25 | 10.95 | $10.98 | 100 |
| 2024-07-24 | 10.94 | $10.97 | — |
| 2024-07-23 | 10.94 | $10.97 | 1100 |
| 2024-07-22 | 10.94 | $10.97 | 5000 |
| 2024-07-19 | 10.94 | $10.96 | 100 |
| 2024-07-18 | 10.93 | $10.96 | 100300 |
| 2024-07-17 | 10.93 | $10.95 | — |
| 2024-07-16 | 10.93 | $10.95 | 100 |
| 2024-07-15 | 10.93 | $10.95 | 508900 |
| 2024-07-12 | 10.92 | $10.93 | 200 |
| 2024-07-11 | 10.92 | $10.94 | 3600 |
| 2024-07-10 | 10.92 | $10.93 | 11100 |
| 2024-07-09 | 10.92 | $10.91 | 20500 |
| 2024-07-08 | 10.92 | $10.95 | 159000 |
| 2024-07-05 | 10.92 | $10.94 | 21100 |
| 2024-07-03 | 10.92 | $10.95 | 2000 |
| 2024-07-02 | 10.91 | $10.95 | 2600 |
| 2024-07-01 | 10.91 | $10.93 | 192400 |
| 2024-06-28 | 10.91 | $10.90 | 2200 |
| 2024-06-27 | 10.91 | $10.91 | — |
| 2024-06-26 | 10.91 | $10.91 | 1200 |
| 2024-06-25 | 10.91 | $10.91 | 100200 |
| 2024-06-24 | 10.91 | $10.91 | — |
| 2024-06-21 | 10.91 | $10.91 | 1000 |
| 2024-06-20 | 10.91 | $10.91 | 1000 |
| 2024-06-18 | 10.91 | $10.88 | 200 |
| 2024-06-17 | 10.91 | $10.87 | 3400 |
| 2024-06-14 | 10.91 | $10.91 | — |
| 2024-06-13 | 10.91 | $10.91 | 1000 |
| 2024-06-12 | 10.91 | $10.91 | — |
| 2024-06-11 | 10.91 | $10.91 | — |
| 2024-06-10 | 10.91 | $10.91 | 500 |
| 2024-06-07 | 10.91 | $10.89 | 14000 |
| 2024-06-06 | 10.92 | $10.89 | 2400 |
| 2024-06-05 | 10.92 | $10.90 | 600 |
| 2024-06-04 | 10.92 | $10.90 | — |
| 2024-06-03 | 10.92 | $10.90 | 9900 |
| 2024-05-31 | 10.93 | $10.89 | 425500 |
| 2024-05-30 | 10.93 | $10.88 | 72000 |
| 2024-05-29 | 10.93 | $10.88 | 61100 |
| 2024-05-28 | 10.94 | $10.86 | 1800 |
| 2024-05-24 | 10.95 | $10.85 | 6000 |
| 2024-05-23 | 10.96 | $10.87 | 604800 |
| 2024-05-22 | 10.97 | $11.00 | 6900 |
| 2024-05-21 | 10.97 | $10.99 | 8600 |
| 2024-05-20 | 10.96 | $11.00 | 500 |
| 2024-05-17 | 10.96 | $10.98 | 200 |
| 2024-05-16 | 10.96 | $10.98 | 1000 |
| 2024-05-15 | 10.95 | $10.98 | 1500 |
| 2024-05-14 | 10.95 | $10.97 | 200 |
| 2024-05-13 | 10.95 | $10.97 | 127900 |
| 2024-05-10 | 10.95 | $10.95 | 1000 |
| 2024-05-09 | 10.95 | $10.96 | 300 |
| 2024-05-08 | 10.95 | $10.96 | 15300 |
| 2024-05-07 | 10.94 | $10.96 | 1700 |
| 2024-05-06 | 10.94 | $10.95 | 4800 |
| 2024-05-03 | 10.94 | $10.94 | 100 |
| 2024-05-02 | 10.94 | $10.95 | — |
| 2024-05-01 | 10.94 | $10.95 | 13100 |
| 2024-04-30 | 10.94 | $10.94 | 1100 |
| 2024-04-29 | 10.94 | $10.94 | 38100 |
| 2024-04-26 | 10.94 | $10.95 | 600 |
| 2024-04-25 | 10.94 | $10.94 | 112500 |
| 2024-04-24 | 10.94 | $10.93 | 1700 |
| 2024-04-23 | 10.94 | $10.94 | 10900 |
| 2024-04-22 | 10.94 | $10.94 | 10100 |
| 2024-04-19 | 10.94 | $10.93 | 400 |
| 2024-04-18 | 10.94 | $10.94 | 56000 |
| 2024-04-17 | 10.94 | $10.93 | 5300 |
| 2024-04-16 | 10.94 | $10.93 | — |
| 2024-04-15 | 10.94 | $10.93 | 339500 |
| 2024-04-12 | 10.95 | $10.94 | 1200 |
| 2024-04-11 | 10.95 | $10.93 | — |
| 2024-04-10 | 10.95 | $10.93 | 22700 |
| 2024-04-09 | 10.95 | $10.93 | 48800 |
| 2024-04-08 | 10.95 | $10.93 | 10000 |
| 2024-04-05 | 10.95 | $10.92 | 2.3M |
| 2024-04-04 | 10.96 | $10.95 | 100 |
| 2024-04-03 | 10.96 | $10.95 | 2000 |
| 2024-04-02 | 10.96 | $10.95 | 200 |
| 2024-04-01 | 10.96 | $11.00 | 1000 |
| 2024-03-28 | 10.96 | $10.97 | 1000 |
| 2024-03-27 | 10.95 | $10.95 | — |
| 2024-03-26 | 10.96 | $10.95 | 900 |
| 2024-03-25 | 10.96 | $10.95 | — |
| 2024-03-22 | 10.96 | $10.95 | 700 |
| 2024-03-21 | 10.96 | $10.95 | 10200 |
| 2024-03-20 | 10.96 | $10.97 | 8800 |
| 2024-03-19 | 10.96 | $10.96 | 29500 |
| 2024-03-18 | 10.96 | $10.98 | 3600 |
| 2024-03-15 | 10.95 | $10.98 | 700 |
| 2024-03-14 | 10.95 | $10.96 | — |
| 2024-03-13 | 10.95 | $10.96 | 105200 |
| 2024-03-12 | 10.95 | $10.99 | — |
| 2024-03-11 | 10.95 | $10.99 | 1000 |
| 2024-03-08 | 10.94 | $10.99 | — |
| 2024-03-07 | 10.94 | $10.99 | 200 |
| 2024-03-06 | 10.93 | $10.94 | 300 |
| 2024-03-05 | 10.93 | $10.99 | — |
| 2024-03-04 | 10.92 | $10.99 | 5200 |
| 2024-03-01 | 10.91 | $10.91 | 41700 |
| 2024-02-29 | 10.91 | $10.98 | 100 |
| 2024-02-28 | 10.91 | $10.91 | — |
| 2024-02-27 | 10.91 | $10.91 | 50200 |
| 2024-02-26 | 10.91 | $10.90 | 200 |
| 2024-02-23 | 10.91 | $10.90 | — |
| 2024-02-22 | 10.91 | $10.90 | 3600 |
| 2024-02-21 | 10.91 | $10.95 | 50300 |
| 2024-02-20 | 10.91 | $10.90 | 200 |
| 2024-02-16 | 10.91 | $10.91 | 4200 |
| 2024-02-15 | 10.91 | $10.91 | 22700 |
| 2024-02-14 | 10.91 | $10.92 | 11600 |
| 2024-02-13 | 10.90 | $10.91 | 4500 |
| 2024-02-12 | 10.90 | $10.91 | 2700 |
| 2024-02-09 | 10.90 | $10.92 | 550000 |
| 2024-02-08 | 10.90 | $10.92 | 400 |
| 2024-02-07 | 10.90 | $10.93 | — |
| 2024-02-06 | 10.90 | $10.93 | — |
| 2024-02-05 | 10.89 | $10.93 | — |
| 2024-02-02 | 10.89 | $10.93 | 19600 |
| 2024-02-01 | 10.88 | $10.88 | — |
| 2024-01-31 | 10.89 | $10.88 | 200 |
| 2024-01-30 | 10.89 | $10.93 | 2000 |
| 2024-01-29 | 10.88 | $10.93 | 2200 |
| 2024-01-26 | 10.88 | $10.95 | 1100 |
| 2024-01-25 | 10.87 | $10.92 | — |
| 2024-01-24 | 10.86 | $10.92 | — |
| 2024-01-23 | 10.86 | $10.92 | — |
| 2024-01-22 | 10.85 | $10.92 | — |
| 2024-01-19 | 10.84 | $10.92 | 100 |
| 2024-01-18 | 10.83 | $10.91 | 400 |
| 2024-01-17 | 10.83 | $10.92 | 2100 |
| 2024-01-16 | 10.82 | $10.90 | 100 |
| 2024-01-12 | 10.81 | $10.82 | 13100 |
| 2024-01-11 | 10.81 | $10.85 | — |
| 2024-01-10 | 10.80 | $10.85 | 100 |
| 2024-01-09 | 10.80 | $10.80 | — |
| 2024-01-08 | 10.80 | $10.80 | — |
| 2024-01-05 | 10.80 | $10.80 | — |
| 2024-01-04 | 10.80 | $10.80 | — |
| 2024-01-03 | 10.79 | $10.80 | — |
| 2024-01-02 | 10.79 | $10.80 | 100100 |
| 2023-12-29 | 10.79 | $10.84 | — |
| 2023-12-28 | 10.79 | $10.84 | — |
| 2023-12-27 | 10.78 | $10.84 | — |
| 2023-12-26 | 10.78 | $10.84 | 500 |
| 2023-12-22 | 10.77 | $10.80 | — |
| 2023-12-21 | 10.77 | $10.80 | 300 |
| 2023-12-20 | 10.76 | $10.79 | 100 |
| 2023-12-19 | 10.76 | $10.80 | 100 |
| 2023-12-18 | 10.76 | $10.79 | 324000 |
| 2023-12-15 | 10.75 | $10.80 | — |
| 2023-12-14 | 10.75 | $10.80 | — |
| 2023-12-13 | 10.74 | $10.80 | 215100 |
| 2023-12-12 | 10.74 | $10.80 | — |
| 2023-12-11 | 10.73 | $10.80 | 123300 |
| 2023-12-08 | 10.72 | $10.74 | — |
| 2023-12-07 | 10.72 | $10.74 | — |
| 2023-12-06 | 10.72 | $10.74 | — |
| 2023-12-05 | 10.72 | $10.74 | 81300 |
| 2023-12-04 | 10.72 | $10.74 | 4400 |
| 2023-12-01 | 10.71 | $10.72 | — |
| 2023-11-30 | 10.71 | $10.72 | 25000 |
| 2023-11-29 | 10.71 | $10.72 | — |
| 2023-11-28 | 10.71 | $10.72 | — |
| 2023-11-27 | 10.71 | $10.72 | — |
| 2023-11-24 | 10.71 | $10.72 | — |
| 2023-11-22 | 10.71 | $10.72 | 57600 |
| 2023-11-21 | 10.71 | $10.72 | 248600 |
| 2023-11-20 | 10.71 | $10.70 | — |
| 2023-11-17 | 10.71 | $10.70 | 800 |
| 2023-11-16 | 10.71 | $10.71 | 400 |
| 2023-11-15 | 10.71 | $10.71 | — |
| 2023-11-14 | 10.71 | $10.71 | 100 |
| 2023-11-13 | 10.71 | $10.71 | 150000 |
| 2023-11-10 | 10.71 | $10.72 | 13100 |
| 2023-11-09 | 10.70 | $10.71 | — |
| 2023-11-08 | 10.70 | $10.71 | — |
| 2023-11-07 | 10.70 | $10.71 | — |
| 2023-11-06 | 10.70 | $10.71 | 200 |
| 2023-11-03 | 10.70 | $10.72 | 72700 |
| 2023-11-02 | 10.70 | $10.74 | — |
| 2023-11-01 | 10.69 | $10.74 | — |
| 2023-10-31 | 10.69 | $10.74 | 1200 |
| 2023-10-30 | 10.68 | $10.74 | 300 |
| 2023-10-27 | 10.68 | $10.70 | 5600 |
| 2023-10-26 | 10.68 | $10.70 | 100600 |
| 2023-10-25 | 10.67 | $10.71 | — |
| 2023-10-24 | 10.67 | $10.71 | 208800 |
| 2023-10-23 | 10.66 | $10.70 | 100 |
| 2023-10-20 | 10.66 | $10.68 | 9700 |
| 2023-10-19 | 10.66 | $10.68 | 500 |
| 2023-10-18 | 10.66 | $10.68 | 400 |
| 2023-10-17 | 10.65 | $10.70 | 300 |
| 2023-10-16 | 10.65 | $10.68 | — |
| 2023-10-13 | 10.65 | $10.68 | 475800 |
| 2023-10-12 | 10.64 | $10.67 | — |
| 2023-10-11 | 10.64 | $10.67 | — |
| 2023-10-10 | 10.64 | $10.67 | — |
| 2023-10-09 | 10.63 | $10.67 | 400 |
| 2023-10-06 | 10.63 | $10.64 | — |
| 2023-10-05 | 10.63 | $10.64 | 85900 |
| 2023-10-04 | 10.63 | $10.65 | 1.7M |
| 2023-10-03 | 10.62 | $10.63 | 743600 |
| 2023-10-02 | 10.62 | $10.64 | 694400 |
| 2023-09-29 | 10.62 | $10.66 | — |
| 2023-09-28 | 10.62 | $10.66 | 277200 |
| 2023-09-27 | 10.61 | $10.64 | 200 |
| 2023-09-26 | 10.61 | $10.64 | 4800 |
| 2023-09-25 | 10.61 | $10.68 | 246200 |
| 2023-09-22 | 10.60 | $10.65 | 157300 |
| 2023-09-21 | 10.59 | $10.65 | 4700 |
| 2023-09-20 | 10.59 | $10.65 | 282200 |
| 2023-09-19 | 10.58 | $10.62 | 23500 |
| 2023-09-18 | 10.57 | $10.60 | — |
| 2023-09-15 | 10.57 | $10.60 | — |
| 2023-09-14 | 10.57 | $10.60 | 1200 |
| 2023-09-13 | 10.57 | $10.60 | — |
| 2023-09-12 | 10.56 | $10.60 | 17800 |
| 2023-09-11 | 10.56 | $10.59 | 167800 |
| 2023-09-08 | 10.55 | $10.57 | — |
| 2023-09-07 | 10.55 | $10.57 | — |
| 2023-09-06 | 10.55 | $10.57 | — |
| 2023-09-05 | 10.55 | $10.57 | — |
| 2023-09-01 | 10.55 | $10.57 | — |
| 2023-08-31 | 10.54 | $10.57 | 400 |
| 2023-08-30 | 10.54 | $10.55 | — |
| 2023-08-29 | 10.54 | $10.55 | — |
| 2023-08-28 | 10.54 | $10.55 | — |
| 2023-08-25 | 10.54 | $10.55 | 900 |
| 2023-08-24 | 10.54 | $10.55 | — |
| 2023-08-23 | 10.54 | $10.55 | 11200 |
| 2023-08-22 | 10.54 | $10.60 | 3800 |
| 2023-08-21 | 10.53 | $10.55 | 3200 |
| 2023-08-18 | 10.53 | $10.55 | 5200 |
| 2023-08-17 | 10.52 | $10.54 | 300 |
| 2023-08-16 | 10.52 | $10.55 | 316200 |
| 2023-08-15 | 10.52 | $10.54 | 166600 |
| 2023-08-14 | 10.52 | $10.54 | 118300 |
| 2023-08-11 | 10.51 | $10.54 | 17400 |
| 2023-08-10 | 10.51 | $10.52 | 1000 |
| 2023-08-09 | 10.51 | $10.51 | 14500 |
| 2023-08-08 | 10.51 | $10.51 | — |
| 2023-08-07 | 10.51 | $10.51 | 51900 |
| 2023-08-04 | 10.51 | $10.51 | 100 |
| 2023-08-03 | 10.51 | $10.52 | 1300 |
| 2023-08-02 | 10.51 | $10.52 | — |
| 2023-08-01 | 10.51 | $10.52 | — |
| 2023-07-31 | 10.51 | $10.52 | — |
| 2023-07-28 | 10.51 | $10.52 | 100 |
| 2023-07-27 | 10.50 | $10.52 | — |
| 2023-07-26 | 10.50 | $10.52 | 203500 |
| 2023-07-25 | 10.50 | $10.52 | 11600 |
| 2023-07-24 | 10.50 | $10.52 | 42700 |
| 2023-07-21 | 10.50 | $10.51 | 82400 |
| 2023-07-20 | 10.49 | $10.51 | 600 |
| 2023-07-19 | 10.49 | $10.50 | — |
| 2023-07-18 | 10.49 | $10.50 | — |
| 2023-07-17 | 10.49 | $10.50 | 700 |
| 2023-07-14 | 10.49 | $10.52 | — |
| 2023-07-13 | 10.49 | $10.52 | — |
| 2023-07-12 | 10.48 | $10.52 | — |
| 2023-07-11 | 10.48 | $10.52 | — |
| 2023-07-10 | 10.47 | $10.52 | — |
| 2023-07-07 | 10.47 | $10.52 | 200 |
| 2023-07-06 | 10.46 | $10.47 | — |
| 2023-07-05 | 10.46 | $10.47 | — |
| 2023-07-03 | 10.46 | $10.47 | 100 |
| 2023-06-30 | 10.46 | $10.48 | — |
| 2023-06-29 | 10.46 | $10.48 | 72800 |
| 2023-06-28 | 10.46 | $10.47 | 2200 |
| 2023-06-27 | 10.46 | $10.46 | — |
| 2023-06-26 | 10.46 | $10.46 | — |
| 2023-06-23 | 10.46 | $10.46 | 1100 |
| 2023-06-22 | 10.46 | $10.47 | 200 |
| 2023-06-21 | 10.46 | $10.48 | 26700 |
| 2023-06-20 | 10.45 | $10.60 | 6400 |
| 2023-06-16 | 10.44 | $10.46 | — |
| 2023-06-15 | 10.44 | $10.46 | 4800 |
| 2023-06-14 | 10.43 | $10.47 | — |
| 2023-06-13 | 10.43 | $10.47 | 9500 |
| 2023-06-12 | 10.43 | $10.45 | 3600 |
| 2023-06-09 | 10.42 | $10.42 | 1800 |
| 2023-06-08 | 10.42 | $10.46 | 7900 |
| 2023-06-07 | 10.42 | $10.46 | 22000 |
| 2023-06-06 | 10.42 | $10.45 | 19300 |
| 2023-06-05 | 10.41 | $10.43 | — |
| 2023-06-02 | 10.41 | $10.43 | 100 |
| 2023-06-01 | 10.41 | $10.50 | — |
| 2023-05-31 | 10.40 | $10.50 | 600 |
| 2023-05-30 | 10.39 | $10.45 | 700 |
| 2023-05-26 | 10.38 | $10.42 | 135200 |
| 2023-05-25 | 10.38 | $10.42 | 158500 |
| 2023-05-24 | 10.37 | $10.42 | 878800 |
| 2023-05-23 | 10.37 | $10.42 | 538800 |
| 2023-05-22 | 10.36 | $10.40 | 3800 |
| 2023-05-19 | 10.36 | $10.40 | — |
| 2023-05-18 | 10.35 | $10.40 | 5600 |
| 2023-05-17 | 10.35 | $10.38 | — |
| 2023-05-16 | 10.34 | $10.38 | 10300 |
| 2023-05-15 | 10.34 | $10.38 | 3300 |
| 2023-05-12 | 10.34 | $10.39 | — |
| 2023-05-11 | 10.33 | $10.39 | 6100 |
| 2023-05-10 | 10.32 | $10.35 | 300 |
| 2023-05-09 | 10.32 | $10.35 | 19100 |
| 2023-05-08 | 10.32 | $10.35 | 4400 |
| 2023-05-05 | 10.31 | $10.34 | — |
| 2023-05-04 | 10.31 | $10.34 | — |
| 2023-05-03 | 10.31 | $10.34 | 6600 |
| 2023-05-02 | 10.31 | $10.33 | 300 |
| 2023-05-01 | 10.30 | $10.32 | 100 |
| 2023-04-28 | 10.30 | $10.33 | 100 |
| 2023-04-27 | 10.30 | $10.33 | 6300 |
| 2023-04-26 | 10.30 | $10.34 | 100 |
| 2023-04-25 | 10.29 | $10.30 | 5500 |
| 2023-04-24 | 10.29 | $10.34 | 400 |
| 2023-04-21 | 10.28 | $10.34 | 400 |
| 2023-04-20 | 10.28 | $10.33 | 153000 |
| 2023-04-19 | 10.27 | $10.32 | 2400 |
| 2023-04-18 | 10.27 | $10.28 | 717800 |
| 2023-04-17 | 10.27 | $10.27 | 50100 |
| 2023-04-14 | 10.27 | $10.27 | 400 |
| 2023-04-13 | 10.27 | $10.28 | 9300 |
| 2023-04-12 | 10.26 | $10.28 | 100400 |
| 2023-04-11 | 10.26 | $10.27 | — |
| 2023-04-10 | 10.26 | $10.27 | — |
| 2023-04-06 | 10.26 | $10.27 | — |
| 2023-04-05 | 10.26 | $10.27 | — |
| 2023-04-04 | 10.26 | $10.27 | 5800 |
| 2023-04-03 | 10.26 | $10.28 | 200 |
| 2023-03-31 | 10.25 | $10.27 | — |
| 2023-03-30 | 10.25 | $10.27 | — |
| 2023-03-29 | 10.25 | $10.27 | 30300 |
| 2023-03-28 | 10.25 | $10.25 | — |
| 2023-03-27 | 10.25 | $10.25 | — |
| 2023-03-24 | 10.25 | $10.25 | — |
| 2023-03-23 | 10.25 | $10.25 | — |
| 2023-03-22 | 10.25 | $10.25 | — |
| 2023-03-21 | 10.25 | $10.25 | — |
| 2023-03-20 | 10.25 | $10.25 | 50200 |
| 2023-03-17 | 10.25 | $10.25 | 1500 |
| 2023-03-16 | 10.25 | $10.25 | — |
| 2023-03-15 | 10.25 | $10.25 | — |
| 2023-03-14 | 10.25 | $10.25 | 4100 |
| 2023-03-13 | 10.25 | $10.24 | 4100 |
| 2023-03-10 | 10.25 | $10.27 | 7500 |
| 2023-03-09 | 10.25 | $10.27 | — |
| 2023-03-08 | 10.24 | $10.27 | 200 |
| 2023-03-07 | 10.24 | $10.25 | 7600 |
| 2023-03-06 | 10.24 | $10.27 | 4900 |
| 2023-03-03 | 10.24 | $10.25 | 26200 |
| 2023-03-02 | 10.24 | $10.25 | — |
| 2023-03-01 | 10.24 | $10.25 | — |
| 2023-02-28 | 10.23 | $10.25 | 400 |
| 2023-02-27 | 10.23 | $10.25 | — |
| 2023-02-24 | 10.23 | $10.25 | — |
| 2023-02-23 | 10.23 | $10.25 | 825700 |
| 2023-02-22 | 10.23 | $10.26 | — |
| 2023-02-21 | 10.22 | $10.26 | — |
| 2023-02-17 | 10.22 | $10.26 | 14300 |
| 2023-02-16 | 10.21 | $10.25 | — |
| 2023-02-15 | 10.21 | $10.25 | 26300 |
| 2023-02-14 | 10.21 | $10.24 | 1400 |
| 2023-02-13 | 10.20 | $10.23 | 22700 |
| 2023-02-10 | 10.20 | $10.21 | — |
| 2023-02-09 | 10.20 | $10.21 | 200 |
| 2023-02-08 | 10.20 | $10.22 | — |
| 2023-02-07 | 10.19 | $10.22 | 1.8M |
| 2023-02-06 | 10.19 | $10.23 | 8400 |
| 2023-02-03 | 10.19 | $10.24 | — |
| 2023-02-02 | 10.18 | $10.24 | 100 |
| 2023-02-01 | 10.18 | $10.23 | — |
| 2023-01-31 | 10.17 | $10.23 | 9600 |
| 2023-01-30 | 10.16 | $10.22 | 4700 |
| 2023-01-27 | 10.16 | $10.21 | 300 |
| 2023-01-26 | 10.15 | $10.22 | 5000 |
| 2023-01-25 | 10.15 | $10.18 | 52800 |
| 2023-01-24 | 10.14 | $10.22 | 100 |
| 2023-01-23 | 10.13 | $10.16 | 1200 |
| 2023-01-20 | 10.13 | $10.18 | 2500 |
| 2023-01-19 | 10.13 | $10.18 | 25400 |
| 2023-01-18 | 10.12 | $10.15 | — |
| 2023-01-17 | 10.12 | $10.15 | — |
| 2023-01-13 | 10.11 | $10.15 | 5400 |
| 2023-01-12 | 10.11 | $10.20 | 40200 |
| 2023-01-11 | 10.10 | $10.15 | 36100 |
| 2023-01-10 | 10.10 | $10.14 | 136400 |
| 2023-01-09 | 10.09 | $10.14 | 22400 |
| 2023-01-06 | 10.09 | $10.12 | — |
| 2023-01-05 | 10.08 | $10.12 | — |
| 2023-01-04 | 10.08 | $10.12 | 300 |
| 2023-01-03 | 10.08 | $10.10 | 100 |
| 2022-12-30 | 10.07 | $10.10 | — |
| 2022-12-29 | 10.07 | $10.10 | 457400 |
| 2022-12-28 | 10.07 | $10.10 | — |
| 2022-12-27 | 10.06 | $10.10 | 300 |
| 2022-12-23 | 10.06 | $10.10 | — |
| 2022-12-22 | 10.06 | $10.10 | — |
| 2022-12-21 | 10.05 | $10.10 | 200 |
| 2022-12-20 | 10.05 | $10.10 | 33300 |
| 2022-12-19 | 10.04 | $10.08 | — |
| 2022-12-16 | 10.04 | $10.08 | 2800 |
| 2022-12-15 | 10.03 | $10.08 | 20200 |
| 2022-12-14 | 10.03 | $10.08 | — |
| 2022-12-13 | 10.02 | $10.08 | 2700 |
| 2022-12-12 | 10.01 | $10.06 | 11400 |
| 2022-12-09 | 10.01 | $10.05 | — |
| 2022-12-08 | 10.00 | $10.05 | 3700 |
| 2022-12-07 | 10.00 | $10.05 | — |
| 2022-12-06 | 9.99 | $10.05 | 896400 |
| 2022-12-05 | 9.99 | $10.04 | — |
| 2022-12-02 | 9.98 | $10.04 | 4900 |
| 2022-12-01 | 9.98 | $9.94 | 23800 |
| 2022-11-30 | 9.98 | $10.03 | 41400 |
| 2022-11-29 | 9.97 | $10.04 | 10200 |
| 2022-11-28 | 9.97 | $9.98 | — |
| 2022-11-25 | 9.97 | $9.98 | 23400 |
| 2022-11-23 | 9.97 | $9.97 | — |
| 2022-11-22 | 9.96 | $9.97 | — |
| 2022-11-21 | 9.96 | $9.97 | — |
| 2022-11-18 | 9.96 | $9.97 | — |
| 2022-11-17 | 9.96 | $9.97 | — |
| 2022-11-16 | 9.96 | $9.97 | — |
| 2022-11-15 | 9.96 | $9.97 | — |
| 2022-11-14 | 9.96 | $9.97 | 1500 |
| 2022-11-11 | 9.96 | $9.97 | — |
| 2022-11-10 | 9.96 | $9.97 | — |
| 2022-11-09 | 9.96 | $9.97 | 22300 |
| 2022-11-08 | 9.96 | $10.00 | — |
| 2022-11-07 | 9.95 | $10.00 | — |
| 2022-11-04 | 9.95 | $10.00 | — |
| 2022-11-03 | 9.94 | $10.00 | — |
| 2022-11-02 | 9.93 | $10.00 | 100 |
| 2022-11-01 | 9.93 | $9.95 | — |
| 2022-10-31 | 9.92 | $9.95 | — |
| 2022-10-28 | 9.92 | $9.95 | — |
| 2022-10-27 | 9.92 | $9.95 | — |
| 2022-10-26 | 9.92 | $9.95 | — |
| 2022-10-25 | 9.91 | $9.95 | 7000 |
| 2022-10-24 | 9.91 | $9.93 | — |
| 2022-10-21 | 9.91 | $9.93 | — |
| 2022-10-20 | 9.90 | $9.93 | — |
| 2022-10-19 | 9.90 | $9.93 | — |
| 2022-10-18 | 9.90 | $9.93 | 400 |
| 2022-10-17 | 9.89 | $9.90 | 1300 |
| 2022-10-14 | 9.89 | $9.93 | 7300 |
| 2022-10-13 | 9.89 | $9.90 | 600 |
| 2022-10-12 | 9.89 | $9.88 | — |
| 2022-10-11 | 9.89 | $9.88 | — |
| 2022-10-10 | 9.89 | $9.88 | — |
| 2022-10-07 | 9.89 | $9.88 | 18900 |
| 2022-10-06 | 9.89 | $9.87 | — |
| 2022-10-05 | 9.90 | $9.87 | — |
| 2022-10-04 | 9.90 | $9.87 | — |
| 2022-10-03 | 9.90 | $9.87 | — |
| 2022-09-30 | 9.90 | $9.87 | — |
| 2022-09-29 | 9.91 | $9.87 | 133500 |
| 2022-09-28 | 9.91 | $9.88 | 21600 |
| 2022-09-27 | 9.91 | $9.88 | 34600 |
| 2022-09-26 | 9.92 | $9.90 | 14300 |
| 2022-09-23 | 9.92 | $9.92 | — |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.92 | $9.92 | — |
| 2022-09-20 | 9.92 | $9.92 | 213700 |
| 2022-09-19 | 9.92 | $9.93 | 20300 |
| 2022-09-16 | 9.92 | $9.91 | 600 |
| 2022-09-15 | 9.92 | $9.94 | 1100 |
| 2022-09-14 | 9.92 | $9.92 | — |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | — |
| 2022-09-09 | 9.92 | $9.92 | — |
| 2022-09-08 | 9.92 | $9.92 | — |
| 2022-09-07 | 9.92 | $9.92 | — |
| 2022-09-06 | 9.92 | $9.92 | — |
| 2022-09-02 | 9.92 | $9.92 | — |
| 2022-09-01 | 9.92 | $9.92 | — |
| 2022-08-31 | 9.92 | $9.92 | — |
| 2022-08-30 | 9.92 | $9.92 | — |
| 2022-08-29 | 9.92 | $9.92 | — |
| 2022-08-26 | 9.92 | $9.92 | — |
| 2022-08-25 | 9.92 | $9.92 | — |
| 2022-08-24 | 9.92 | $9.92 | — |
| 2022-08-23 | 9.92 | $9.92 | — |
| 2022-08-22 | 9.91 | $9.92 | — |
| 2022-08-19 | 9.91 | $9.92 | — |
| 2022-08-18 | 9.91 | $9.92 | — |
| 2022-08-17 | 9.91 | $9.92 | 100 |
| 2022-08-16 | 9.91 | $9.92 | — |
| 2022-08-15 | 9.91 | $9.92 | — |
| 2022-08-12 | 9.91 | $9.92 | 900 |
| 2022-08-11 | 9.91 | $9.92 | 50100 |
| 2022-08-10 | 9.91 | $9.92 | — |
| 2022-08-09 | 9.91 | $9.92 | — |
| 2022-08-08 | 9.90 | $9.92 | — |
| 2022-08-05 | 9.90 | $9.92 | — |
| 2022-08-04 | 9.90 | $9.92 | — |
| 2022-08-03 | 9.90 | $9.92 | — |
| 2022-08-02 | 9.90 | $9.92 | — |
| 2022-08-01 | 9.90 | $9.92 | — |
| 2022-07-29 | 9.89 | $9.92 | — |
| 2022-07-28 | 9.89 | $9.92 | 100 |
| 2022-07-27 | 9.89 | $9.88 | 9600 |
| 2022-07-26 | 9.89 | $9.87 | — |
| 2022-07-25 | 9.89 | $9.87 | 21900 |
| 2022-07-22 | 9.89 | $9.93 | — |
| 2022-07-21 | 9.89 | $9.93 | 200 |
| 2022-07-20 | 9.88 | $9.88 | 277100 |
| 2022-07-19 | 9.88 | $9.87 | 900 |
| 2022-07-18 | 9.88 | $9.85 | 4200 |
| 2022-07-15 | 9.89 | $9.94 | — |
| 2022-07-14 | 9.88 | $9.94 | 600 |
| 2022-07-13 | 9.88 | $9.86 | 22300 |
| 2022-07-12 | 9.88 | $9.84 | 600 |
| 2022-07-11 | 9.88 | $9.89 | 200 |
| 2022-07-08 | 9.88 | $9.86 | 506300 |
| 2022-07-07 | 9.88 | $9.94 | — |
| 2022-07-06 | 9.88 | $9.94 | — |
| 2022-07-05 | 9.87 | $9.94 | — |
| 2022-07-01 | 9.86 | $9.94 | — |
| 2022-06-30 | 9.85 | $9.94 | 100 |
| 2022-06-29 | 9.84 | $9.94 | 1600 |
| 2022-06-28 | 9.83 | $9.85 | 26500 |
| 2022-06-27 | 9.83 | $9.85 | — |
| 2022-06-24 | 9.83 | $9.85 | — |
| 2022-06-23 | 9.83 | $9.85 | 36500 |
| 2022-06-22 | 9.83 | $9.83 | — |
| 2022-06-21 | 9.83 | $9.83 | — |
| 2022-06-17 | 9.83 | $9.83 | — |
| 2022-06-16 | 9.83 | $9.83 | 300 |
| 2022-06-15 | 9.83 | $9.83 | — |
| 2022-06-14 | 9.82 | $9.83 | 192200 |
| 2022-06-13 | 9.82 | $9.83 | 94700 |
| 2022-06-10 | 9.82 | $9.83 | 20600 |
| 2022-06-09 | 9.82 | $9.86 | 33200 |
| 2022-06-08 | 9.82 | $9.83 | 106800 |
| 2022-06-07 | 9.82 | $9.81 | — |
| 2022-06-06 | 9.82 | $9.81 | — |
| 2022-06-03 | 9.82 | $9.81 | — |
| 2022-06-02 | 9.82 | $9.81 | — |
| 2022-06-01 | 9.82 | $9.81 | — |
| 2022-05-31 | 9.82 | $9.81 | — |
| 2022-05-27 | 9.82 | $9.81 | — |
| 2022-05-26 | 9.83 | $9.81 | — |
| 2022-05-25 | 9.83 | $9.81 | — |
| 2022-05-24 | 9.83 | $9.81 | — |
| 2022-05-23 | 9.83 | $9.81 | 970000 |
| 2022-05-20 | 9.83 | $9.80 | 50200 |
| 2022-05-19 | 9.84 | $9.80 | — |
| 2022-05-18 | 9.84 | $9.80 | — |
| 2022-05-17 | 9.85 | $9.80 | 300 |
| 2022-05-16 | 9.85 | $9.83 | — |
| 2022-05-13 | 9.85 | $9.83 | 800 |
| 2022-05-12 | 9.86 | $9.82 | 100 |
| 2022-05-11 | 9.86 | $9.86 | — |
| 2022-05-10 | 9.86 | $9.86 | — |
| 2022-05-09 | 9.86 | $9.86 | 150200 |
| 2022-05-06 | 9.86 | $9.86 | — |
| 2022-05-05 | 9.86 | $9.86 | 705000 |
| 2022-05-04 | 9.86 | $9.86 | — |
| 2022-05-03 | 9.86 | $9.86 | — |
| 2022-05-02 | 9.86 | $9.86 | — |
| 2022-04-29 | 9.86 | $9.86 | — |
| 2022-04-28 | 9.86 | $9.86 | 200 |
| 2022-04-27 | 9.86 | $9.92 | — |
| 2022-04-26 | 9.85 | $9.92 | 100 |
| 2022-04-25 | 9.84 | $9.84 | 300000 |
| 2022-04-22 | 9.85 | $9.84 | — |
| 2022-04-21 | 9.85 | $9.84 | — |
| 2022-04-20 | 9.85 | $9.84 | 5200 |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | 300 |
| 2022-04-13 | 9.85 | $9.85 | 7700 |
| 2022-04-12 | 9.85 | $9.86 | — |
| 2022-04-11 | 9.85 | $9.86 | — |
| 2022-04-08 | 9.85 | $9.86 | 200 |
| 2022-04-07 | 9.85 | $9.85 | — |
| 2022-04-06 | 9.85 | $9.85 | 200 |
| 2022-04-05 | 9.85 | $9.86 | 391000 |
| 2022-04-04 | 9.84 | $9.88 | 175100 |
| 2022-04-01 | 9.84 | $9.85 | 25600 |
| 2022-03-31 | 9.84 | $9.86 | 102100 |
| 2022-03-30 | 9.84 | $9.84 | 72500 |
| 2022-03-29 | 9.84 | $9.84 | 15900 |
| 2022-03-28 | 9.84 | $9.84 | 11100 |
| 2022-03-25 | 9.84 | $9.84 | — |
| 2022-03-24 | 9.83 | $9.84 | — |
| 2022-03-23 | 9.83 | $9.84 | — |
| 2022-03-22 | 9.83 | $9.84 | — |
| 2022-03-21 | 9.83 | $9.84 | 1900 |
| 2022-03-18 | 9.83 | $9.84 | — |
| 2022-03-17 | 9.83 | $9.84 | — |
| 2022-03-16 | 9.83 | $9.84 | 17800 |
| 2022-03-15 | 9.83 | $9.84 | — |
| 2022-03-14 | 9.83 | $9.84 | 250000 |
| 2022-03-11 | 9.83 | $9.88 | — |
| 2022-03-10 | 9.82 | $9.88 | — |
| 2022-03-09 | 9.81 | $9.88 | — |
| 2022-03-08 | 9.81 | $9.88 | 600 |
| 2022-03-07 | 9.80 | $9.82 | — |
| 2022-03-04 | 9.80 | $9.82 | — |
| 2022-03-03 | 9.80 | $9.82 | 99200 |
| 2022-03-02 | 9.79 | $9.82 | 16100 |
| 2022-03-01 | 9.79 | $9.81 | 27200 |
| 2022-02-28 | 9.79 | $9.79 | 250000 |
| 2022-02-25 | 9.79 | $9.78 | — |
| 2022-02-24 | 9.79 | $9.78 | 2900 |
| 2022-02-23 | 9.79 | $9.78 | — |
| 2022-02-22 | 9.79 | $9.78 | — |
| 2022-02-18 | 9.79 | $9.78 | — |
| 2022-02-17 | 9.79 | $9.78 | — |
| 2022-02-16 | 9.79 | $9.78 | 300 |
| 2022-02-15 | 9.80 | $9.81 | 11100 |
| 2022-02-14 | 9.79 | $9.80 | — |
| 2022-02-11 | 9.79 | $9.80 | 200 |
| 2022-02-10 | 9.79 | $9.80 | 10200 |
| 2022-02-09 | 9.79 | $9.79 | 500 |
| 2022-02-08 | 9.79 | $9.78 | 900 |
| 2022-02-07 | 9.79 | $9.89 | 2000 |
| 2022-02-04 | 9.78 | $9.75 | — |
| 2022-02-03 | 9.79 | $9.75 | — |
| 2022-02-02 | 9.79 | $9.75 | — |
| 2022-02-01 | 9.80 | $9.75 | 54300 |
| 2022-01-31 | 9.80 | $9.75 | 1100 |
| 2022-01-28 | 9.81 | $9.70 | 300 |
| 2022-01-27 | 9.82 | $9.70 | — |
| 2022-01-26 | 9.83 | $9.70 | 2600 |
| 2022-01-25 | 9.84 | $9.88 | 200 |
| 2022-01-24 | 9.84 | $9.71 | 200 |
| 2022-01-21 | 9.86 | $9.72 | 400 |
| 2022-01-20 | 9.87 | $9.93 | 700 |
| 2022-01-19 | 9.86 | $10.00 | 900 |
| 2022-01-18 | 9.85 | $9.81 | — |
| 2022-01-14 | 9.85 | $9.81 | 5400 |
| 2022-01-13 | 9.86 | $9.80 | 2100 |
| 2022-01-12 | 9.86 | $9.81 | 16900 |
| 2022-01-11 | 9.87 | $9.94 | — |
| 2022-01-10 | 9.86 | $9.94 | 7500 |
| 2022-01-07 | 9.85 | $9.80 | — |
| 2022-01-06 | 9.86 | $9.80 | — |
| 2022-01-05 | 9.86 | $9.80 | 500 |
| 2022-01-04 | 9.87 | $9.83 | 2100 |
| 2022-01-03 | 9.88 | $9.86 | 3000 |
| 2021-12-31 | 9.88 | $9.99 | 4600 |
| 2021-12-30 | 9.86 | $9.99 | 6400 |
| 2021-12-29 | 9.85 | $9.83 | 100 |
| 2021-12-28 | 9.85 | $9.81 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.89
2026-07-24
Close Price
$2.89
Vol: 1.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.03
Average
8.84
Maximum
13.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 3.89 | $2.89 | 1.6M |
| 2026-07-23 | 4.03 | $2.98 | 1.8M |
| 2026-07-22 | 4.17 | $3.37 | 1.3M |
| 2026-07-21 | 4.29 | $3.56 | 2.7M |
| 2026-07-20 | 4.40 | $3.13 | 3.7M |
| 2026-07-17 | 4.57 | $3.37 | 3.0M |
| 2026-07-16 | 4.73 | $3.82 | 4.2M |
| 2026-07-15 | 4.86 | $4.46 | 1.3M |
| 2026-07-14 | 4.94 | $4.55 | 965100 |
| 2026-07-13 | 5.01 | $4.47 | 1.1M |
| 2026-07-10 | 5.10 | $5.01 | 1.9M |
| 2026-07-09 | 5.13 | $4.87 | 1.0M |
| 2026-07-08 | 5.19 | $4.53 | 1.0M |
| 2026-07-07 | 5.28 | $4.57 | 1.4M |
| 2026-07-06 | 5.38 | $4.73 | 1.3M |
| 2026-07-02 | 5.46 | $4.82 | 1.7M |
| 2026-07-01 | 5.55 | $5.01 | 1.4M |
| 2026-06-30 | 5.63 | $5.07 | 2.3M |
| 2026-06-29 | 5.71 | $5.23 | 2.2M |
| 2026-06-26 | 5.77 | $4.88 | 3.6M |
| 2026-06-25 | 5.88 | $4.99 | 1.2M |
| 2026-06-24 | 5.97 | $5.20 | 2.4M |
| 2026-06-23 | 6.06 | $5.85 | 1.0M |
| 2026-06-22 | 6.08 | $6.08 | 1.4M |
| 2026-06-18 | 6.09 | $6.63 | 2.3M |
| 2026-06-17 | 6.04 | $6.58 | 3.3M |
| 2026-06-16 | 5.99 | $6.01 | 891815 |
| 2026-06-15 | 6.00 | $6.01 | 1.4M |
| 2026-06-12 | 6.01 | $5.61 | 1.0M |
| 2026-06-11 | 6.07 | $5.70 | 1.1M |
| 2026-06-10 | 6.13 | $5.51 | 1.2M |
| 2026-06-09 | 6.21 | $5.71 | 1.3M |
| 2026-06-08 | 6.28 | $5.96 | 1.2M |
| 2026-06-05 | 6.33 | $5.85 | 1.8M |
| 2026-06-04 | 6.39 | $6.69 | 1.7M |
| 2026-06-03 | 6.37 | $6.56 | 2.5M |
| 2026-06-02 | 6.36 | $6.85 | 3.3M |
| 2026-06-01 | 6.33 | $5.84 | 3.4M |
| 2026-05-29 | 6.39 | $5.33 | 5.9M |
| 2026-05-28 | 6.50 | $5.87 | 9.4M |
| 2026-05-27 | 6.57 | $6.41 | 3.7M |
| 2026-05-26 | 6.58 | $6.38 | 2.7M |
| 2026-05-22 | 6.60 | $6.64 | 2.3M |
| 2026-05-21 | 6.60 | $6.69 | 2.5M |
| 2026-05-20 | 6.59 | $6.20 | 2.2M |
| 2026-05-19 | 6.63 | $5.98 | 2.1M |
| 2026-05-18 | 6.69 | $6.28 | 4.1M |
| 2026-05-15 | 6.72 | $6.72 | 2.3M |
| 2026-05-14 | 6.69 | $7.32 | 2.9M |
| 2026-05-13 | 6.60 | $7.15 | 2.5M |
| 2026-05-12 | 6.51 | $6.81 | 1.6M |
| 2026-05-11 | 6.45 | $6.99 | 3.0M |
| 2026-05-08 | 6.36 | $7.00 | 3.8M |
| 2026-05-07 | 6.25 | $6.21 | 1.8M |
| 2026-05-06 | 6.21 | $6.97 | 3.4M |
| 2026-05-05 | 6.08 | $6.15 | 1.1M |
| 2026-05-04 | 6.03 | $6.28 | 1.5M |
| 2026-05-01 | 5.95 | $6.30 | 2.1M |
| 2026-04-30 | 5.86 | $6.51 | 1.3M |
| 2026-04-29 | 5.75 | $6.29 | 1.5M |
| 2026-04-28 | 5.64 | $6.30 | 2.6M |
| 2026-04-27 | 5.52 | $7.12 | 2.8M |
| 2026-04-24 | 5.30 | $6.54 | 3.2M |
| 2026-04-23 | 5.13 | $6.90 | 3.7M |
| 2026-04-22 | 4.91 | $5.91 | 1.7M |
| 2026-04-21 | 4.78 | $6.06 | 3.9M |
| 2026-04-20 | 4.62 | $6.19 | 7.1M |
| 2026-04-17 | 4.44 | $4.60 | 1.0M |
| 2026-04-16 | 4.41 | $4.70 | 930557 |
| 2026-04-15 | 4.37 | $4.76 | 998540 |
| 2026-04-14 | 4.31 | $4.80 | 1.1M |
| 2026-04-13 | 4.25 | $4.90 | 1.1M |
| 2026-04-10 | 4.17 | $4.34 | 738900 |
| 2026-04-09 | 4.14 | $4.18 | 951844 |
| 2026-04-08 | 4.13 | $4.00 | 1.7M |
| 2026-04-07 | 4.12 | $4.34 | 1.5M |
| 2026-04-06 | 4.08 | $4.68 | 1.4M |
| 2026-04-02 | 4.00 | $4.64 | 1.4M |
| 2026-04-01 | 3.91 | $4.28 | 1.1M |
| 2026-03-31 | 3.85 | $3.91 | 1.4M |
| 2026-03-30 | 3.82 | $3.61 | 1.3M |
| 2026-03-27 | 3.82 | $3.80 | 1.1M |
| 2026-03-26 | 3.80 | $4.01 | 1.0M |
| 2026-03-25 | 3.74 | $4.38 | 1.0M |
| 2026-03-24 | 3.65 | $4.19 | 1.5M |
| 2026-03-23 | 3.57 | $4.07 | 1.6M |
| 2026-03-20 | 3.50 | $4.09 | 5.1M |
| 2026-03-19 | 3.43 | $4.07 | 2.4M |
| 2026-03-18 | 3.35 | $3.75 | 1.2M |
| 2026-03-17 | 3.30 | $3.87 | 1.1M |
| 2026-03-16 | 3.24 | $3.66 | 1.1M |
| 2026-03-13 | 3.19 | $3.62 | 946712 |
| 2026-03-12 | 3.14 | $3.62 | 1.8M |
| 2026-03-11 | 3.09 | $3.34 | 1.0M |
| 2026-03-10 | 3.07 | $3.12 | 1.0M |
| 2026-03-09 | 3.07 | $3.05 | 1.1M |
| 2026-03-06 | 3.08 | $2.97 | 1.3M |
| 2026-03-05 | 3.09 | $3.16 | 1.6M |
| 2026-03-04 | 3.08 | $3.30 | 5.0M |
| 2026-03-03 | 3.06 | $2.78 | 2.7M |
| 2026-03-02 | 3.09 | $2.73 | 2.5M |
| 2026-02-27 | 3.13 | $2.84 | 2.3M |
| 2026-02-26 | 3.16 | $2.80 | 2.9M |
| 2026-02-25 | 3.20 | $3.27 | 1.1M |
| 2026-02-24 | 3.20 | $3.28 | 1.1M |
| 2026-02-23 | 3.19 | $3.30 | 1.1M |
| 2026-02-20 | 3.19 | $3.40 | 1.7M |
| 2026-02-19 | 3.17 | $3.33 | 986300 |
| 2026-02-18 | 3.17 | $3.17 | 2.0M |
| 2026-02-17 | 3.18 | $3.12 | 862495 |
| 2026-02-13 | 3.20 | $3.02 | 862532 |
| 2026-02-12 | 3.23 | $2.95 | 685500 |
| 2026-02-11 | 3.27 | $3.16 | 856509 |
| 2026-02-10 | 3.30 | $3.24 | 1.2M |
| 2026-02-09 | 3.32 | $3.35 | 1.3M |
| 2026-02-06 | 3.34 | $3.18 | 1.5M |
| 2026-02-05 | 3.38 | $2.58 | 3.1M |
| 2026-02-04 | 3.48 | $2.98 | 2.2M |
| 2026-02-03 | 3.55 | $3.28 | 1.2M |
| 2026-02-02 | 3.60 | $3.27 | 1.3M |
| 2026-01-30 | 3.66 | $3.29 | 1.1M |
| 2026-01-29 | 3.71 | $3.39 | 1.9M |
| 2026-01-28 | 3.76 | $3.53 | 928200 |
| 2026-01-27 | 3.80 | $3.58 | 1.8M |
| 2026-01-26 | 3.84 | $3.38 | 2.3M |
| 2026-01-23 | 3.90 | $3.67 | 2.1M |
| 2026-01-22 | 3.94 | $3.53 | 2.5M |
| 2026-01-21 | 4.00 | $3.69 | 3.2M |
| 2026-01-20 | 4.04 | $3.55 | 1.7M |
| 2026-01-16 | 4.10 | $3.75 | 2.4M |
| 2026-01-15 | 4.15 | $3.83 | 2.8M |
| 2026-01-14 | 4.19 | $3.89 | 2.8M |
| 2026-01-13 | 4.24 | $3.97 | 4.1M |
| 2026-01-12 | 4.28 | $4.34 | 2.6M |
| 2026-01-09 | 4.30 | $4.18 | 1.4M |
| 2026-01-08 | 4.35 | $4.13 | 1.9M |
| 2026-01-07 | 4.40 | $3.59 | 2.3M |
| 2026-01-06 | 4.51 | $4.43 | 4.3M |
| 2026-01-05 | 4.55 | $4.66 | 1.4M |
| 2026-01-02 | 4.57 | $4.48 | 1.5M |
| 2025-12-31 | 4.61 | $4.18 | 753639 |
| 2025-12-30 | 4.68 | $4.14 | 812850 |
| 2025-12-29 | 4.76 | $4.15 | 549959 |
| 2025-12-26 | 4.85 | $4.26 | 696800 |
| 2025-12-24 | 4.93 | $4.22 | 681603 |
| 2025-12-23 | 5.02 | $4.31 | 1.1M |
| 2025-12-22 | 5.11 | $4.35 | 1.5M |
| 2025-12-19 | 5.18 | $4.70 | 5.0M |
| 2025-12-18 | 5.22 | $4.35 | 1.9M |
| 2025-12-17 | 5.29 | $4.76 | 1.4M |
| 2025-12-16 | 5.32 | $4.89 | 1.1M |
| 2025-12-15 | 5.32 | $5.12 | 1.5M |
| 2025-12-12 | 5.30 | $5.61 | 1.2M |
| 2025-12-11 | 5.22 | $6.40 | 3.4M |
| 2025-12-10 | 5.05 | $5.91 | 2.1M |
| 2025-12-09 | 4.93 | $5.52 | 1.4M |
| 2025-12-08 | 4.83 | $5.09 | 1.1M |
| 2025-12-05 | 4.77 | $5.33 | 838008 |
| 2025-12-04 | 4.67 | $5.67 | 2.0M |
| 2025-12-03 | 4.53 | $4.98 | 1.3M |
| 2025-12-02 | 4.46 | $4.97 | 798046 |
| 2025-12-01 | 4.37 | $5.00 | 2.9M |
| 2025-11-28 | 4.27 | $5.75 | 1.1M |
| 2025-11-26 | 4.08 | $5.20 | 2.6M |
| 2025-11-25 | 3.94 | $5.48 | 4.1M |
| 2025-11-24 | 3.75 | $4.65 | 1.9M |
| 2025-11-21 | 3.64 | $4.23 | 2.4M |
| 2025-11-20 | 3.56 | $3.49 | 2.2M |
| 2025-11-19 | 3.55 | $3.35 | 1.6M |
| 2025-11-18 | 3.55 | $3.59 | 1.7M |
| 2025-11-17 | 3.52 | $4.03 | 3.1M |
| 2025-11-14 | 3.45 | $3.24 | 991400 |
| 2025-11-13 | 3.45 | $3.69 | 669700 |
| 2025-11-12 | 3.41 | $3.71 | 703600 |
| 2025-11-11 | 3.37 | $4.08 | 390372 |
| 2025-11-10 | 3.28 | $4.27 | 1.7M |
| 2025-11-07 | 3.17 | $4.09 | 846300 |
| 2025-11-06 | 3.08 | $3.35 | 1.1M |
| 2025-11-05 | 3.06 | $3.57 | 1.2M |
| 2025-11-04 | 3.03 | $3.30 | 1.3M |
| 2025-11-03 | 3.03 | $3.15 | 1.5M |
| 2025-10-31 | 3.05 | $2.90 | 790502 |
| 2025-10-30 | 3.11 | $2.55 | 1.4M |
| 2025-10-29 | 3.21 | $2.93 | 1.4M |
| 2025-10-28 | 3.30 | $2.59 | 799000 |
| 2025-10-27 | 3.43 | $2.86 | 809244 |
| 2025-10-24 | 3.55 | $3.01 | 1.7M |
| 2025-10-23 | 3.66 | $3.04 | 1.8M |
| 2025-10-22 | 3.79 | $3.00 | 1.6M |
| 2025-10-21 | 3.93 | $3.02 | 358000 |
| 2025-10-20 | 4.09 | $3.06 | 336942 |
| 2025-10-17 | 4.25 | $3.47 | 707500 |
| 2025-10-16 | 4.40 | $3.04 | 1.0M |
| 2025-10-15 | 4.59 | $3.32 | 1.8M |
| 2025-10-14 | 4.78 | $3.19 | 2.6M |
| 2025-10-13 | 4.99 | $3.25 | 706300 |
| 2025-10-10 | 5.21 | $3.46 | 768000 |
| 2025-10-09 | 5.43 | $4.51 | 416900 |
| 2025-10-08 | 5.55 | $5.05 | 154000 |
| 2025-10-07 | 5.62 | $4.54 | 191000 |
| 2025-10-06 | 5.75 | $4.95 | 515300 |
| 2025-10-03 | 5.84 | $5.02 | 295000 |
| 2025-10-02 | 5.93 | $5.63 | 123800 |
| 2025-10-01 | 5.96 | $6.22 | 64500 |
| 2025-09-30 | 5.92 | $5.79 | 153200 |
| 2025-09-29 | 5.93 | $5.63 | 49700 |
| 2025-09-26 | 5.95 | $5.47 | 64700 |
| 2025-09-25 | 5.98 | $5.60 | 36200 |
| 2025-09-24 | 5.99 | $5.81 | 66800 |
| 2025-09-23 | 5.98 | $6.06 | 82600 |
| 2025-09-22 | 5.94 | $6.52 | 60100 |
| 2025-09-19 | 5.84 | $6.35 | 283800 |
| 2025-09-18 | 5.75 | $5.75 | 75400 |
| 2025-09-17 | 5.71 | $6.32 | 39100 |
| 2025-09-16 | 5.60 | $6.15 | 96500 |
| 2025-09-15 | 5.50 | $6.74 | 125900 |
| 2025-09-12 | 5.34 | $6.58 | 214700 |
| 2025-09-11 | 5.18 | $5.75 | 74200 |
| 2025-09-10 | 5.09 | $5.61 | 48200 |
| 2025-09-09 | 5.01 | $5.62 | 47200 |
| 2025-09-08 | 4.93 | $5.43 | 52800 |
| 2025-09-05 | 4.86 | $5.50 | 96800 |
| 2025-09-04 | 4.78 | $5.46 | 57400 |
| 2025-09-03 | 4.71 | $5.36 | 90138 |
| 2025-09-02 | 4.64 | $5.09 | 90470 |
| 2025-08-29 | 4.59 | $5.45 | 181947 |
| 2025-08-28 | 4.51 | $4.83 | 29413 |
| 2025-08-27 | 4.49 | $4.77 | 86135 |
| 2025-08-26 | 4.47 | $4.39 | 95400 |
| 2025-08-25 | 4.49 | $4.43 | 113500 |
| 2025-08-22 | 4.51 | $4.42 | 91400 |
| 2025-08-21 | 4.53 | $4.23 | 123700 |
| 2025-08-20 | 4.57 | $4.11 | 123100 |
| 2025-08-19 | 4.63 | $4.14 | 107800 |
| 2025-08-18 | 4.69 | $4.16 | 93400 |
| 2025-08-15 | 4.75 | $4.39 | 292500 |
| 2025-08-14 | 4.79 | $4.70 | 112500 |
| 2025-08-13 | 4.80 | $4.67 | 166500 |
| 2025-08-12 | 4.82 | $4.74 | 132300 |
| 2025-08-11 | 4.83 | $4.72 | 64700 |
| 2025-08-08 | 4.85 | $4.80 | 84400 |
| 2025-08-07 | 4.86 | $4.84 | 138238 |
| 2025-08-06 | 4.86 | $4.84 | 249208 |
| 2025-08-05 | 4.86 | $5.18 | 362910 |
| 2025-08-04 | 4.83 | $4.95 | 6.8M |
| 2025-08-01 | 4.83 | $4.46 | 53800 |
| 2025-07-31 | 4.87 | $4.62 | 33600 |
| 2025-07-30 | 4.89 | $4.69 | 55907 |
| 2025-07-29 | 4.91 | $4.84 | 22737 |
| 2025-07-28 | 4.92 | $4.82 | 30200 |
| 2025-07-25 | 4.93 | $5.00 | 97500 |
| 2025-07-24 | 4.92 | $4.88 | 25800 |
| 2025-07-23 | 4.92 | $4.92 | 48138 |
| 2025-07-22 | 4.93 | $4.92 | 75300 |
| 2025-07-21 | 4.93 | $4.99 | 116721 |
| 2025-07-18 | 4.94 | $4.97 | 19800 |
| 2025-07-17 | 4.94 | $4.98 | 113221 |
| 2025-07-16 | 4.95 | $4.97 | 186719 |
| 2025-07-15 | 4.96 | $4.96 | 116946 |
| 2025-07-14 | 4.97 | $4.94 | 53710 |
| 2025-07-11 | 4.98 | $4.66 | 180000 |
| 2025-07-10 | 5.02 | $4.95 | 46833 |
| 2025-07-09 | 5.04 | $4.96 | 58702 |
| 2025-07-08 | 5.06 | $4.98 | 86000 |
| 2025-07-07 | 5.09 | $4.85 | 22300 |
| 2025-07-03 | 5.13 | $4.93 | 38500 |
| 2025-07-02 | 5.16 | $4.81 | 48100 |
| 2025-07-01 | 5.21 | $4.76 | 136731 |
| 2025-06-30 | 5.27 | $4.80 | 93100 |
| 2025-06-27 | 5.33 | $4.55 | 132000 |
| 2025-06-26 | 5.42 | $5.26 | 79100 |
| 2025-06-25 | 5.44 | $5.38 | 183700 |
| 2025-06-24 | 5.45 | $5.64 | 357813 |
| 2025-06-23 | 5.44 | $5.70 | 416500 |
| 2025-06-20 | 5.42 | $5.31 | 515300 |
| 2025-06-18 | 5.43 | $5.34 | 459800 |
| 2025-06-17 | 5.45 | $5.37 | 325948 |
| 2025-06-16 | 5.46 | $4.96 | 100000 |
| 2025-06-13 | 5.51 | $5.01 | 157100 |
| 2025-06-12 | 5.55 | $5.20 | 95800 |
| 2025-06-11 | 5.56 | $5.54 | 83200 |
| 2025-06-10 | 5.54 | $5.57 | 90200 |
| 2025-06-09 | 5.51 | $5.69 | 107500 |
| 2025-06-06 | 5.47 | $5.97 | 146600 |
| 2025-06-05 | 5.38 | $5.52 | 113800 |
| 2025-06-04 | 5.34 | $5.60 | 88300 |
| 2025-06-03 | 5.27 | $5.54 | 40523 |
| 2025-06-02 | 5.21 | $5.50 | 46300 |
| 2025-05-30 | 5.14 | $5.71 | 65800 |
| 2025-05-29 | 5.05 | $5.67 | 74200 |
| 2025-05-28 | 4.95 | $5.46 | 100100 |
| 2025-05-27 | 4.86 | $5.79 | 105500 |
| 2025-05-23 | 4.74 | $5.67 | 95000 |
| 2025-05-22 | 4.63 | $5.59 | 79200 |
| 2025-05-21 | 4.51 | $4.88 | 45800 |
| 2025-05-20 | 4.46 | $5.43 | 199900 |
| 2025-05-19 | 4.36 | $5.20 | 312900 |
| 2025-05-16 | 4.27 | $4.86 | 91300 |
| 2025-05-15 | 4.20 | $4.19 | 48800 |
| 2025-05-14 | 4.19 | $4.13 | 38900 |
| 2025-05-13 | 4.19 | $4.44 | 26407 |
| 2025-05-12 | 4.15 | $4.45 | 35500 |
| 2025-05-09 | 4.11 | $4.31 | 23600 |
| 2025-05-08 | 4.07 | $4.14 | 44600 |
| 2025-05-07 | 4.05 | $3.90 | 41913 |
| 2025-05-06 | 4.06 | $3.96 | 36900 |
| 2025-05-05 | 4.06 | $4.02 | 23600 |
| 2025-05-02 | 4.06 | $3.96 | 50800 |
| 2025-05-01 | 4.07 | $4.00 | 58100 |
| 2025-04-30 | 4.08 | $4.20 | 76700 |
| 2025-04-29 | 4.08 | $4.48 | 29500 |
| 2025-04-28 | 4.08 | $4.42 | 64900 |
| 2025-04-25 | 4.09 | $4.49 | 52300 |
| 2025-04-24 | 4.11 | $4.69 | 79400 |
| 2025-04-23 | 4.13 | $4.30 | 69900 |
| 2025-04-22 | 4.21 | $4.37 | 220100 |
| 2025-04-21 | 4.30 | $3.60 | 108600 |
| 2025-04-17 | 4.48 | $3.17 | 112300 |
| 2025-04-16 | 4.73 | $3.13 | 66300 |
| 2025-04-15 | 5.00 | $3.37 | 35300 |
| 2025-04-14 | 5.26 | $3.65 | 87100 |
| 2025-04-11 | 5.52 | $3.68 | 80600 |
| 2025-04-10 | 5.80 | $3.68 | 93800 |
| 2025-04-09 | 6.10 | $3.86 | 185100 |
| 2025-04-08 | 6.39 | $4.33 | 70600 |
| 2025-04-07 | 6.66 | $4.37 | 51200 |
| 2025-04-04 | 6.94 | $4.82 | 51900 |
| 2025-04-03 | 7.19 | $3.97 | 218500 |
| 2025-04-02 | 7.53 | $5.62 | 55000 |
| 2025-04-01 | 7.73 | $6.60 | 80400 |
| 2025-03-31 | 7.85 | $7.71 | 37000 |
| 2025-03-28 | 7.86 | $7.74 | 18100 |
| 2025-03-27 | 7.88 | $8.15 | 9200 |
| 2025-03-26 | 7.85 | $8.00 | 28000 |
| 2025-03-25 | 7.85 | $8.50 | 44000 |
| 2025-03-24 | 7.80 | $7.93 | 44000 |
| 2025-03-21 | 7.80 | $8.18 | 93648 |
| 2025-03-20 | 7.78 | $7.36 | 47418 |
| 2025-03-19 | 7.86 | $7.70 | 38200 |
| 2025-03-18 | 7.92 | $7.68 | 10600 |
| 2025-03-17 | 8.00 | $7.68 | 36011 |
| 2025-03-14 | 8.09 | $7.88 | 155700 |
| 2025-03-13 | 8.19 | $7.91 | 24015 |
| 2025-03-12 | 8.29 | $7.55 | 38300 |
| 2025-03-11 | 8.44 | $7.45 | 23500 |
| 2025-03-10 | 8.63 | $6.91 | 43400 |
| 2025-03-07 | 8.89 | $7.79 | 6900 |
| 2025-03-06 | 9.09 | $7.93 | 39100 |
| 2025-03-05 | 9.30 | $8.05 | 27900 |
| 2025-03-04 | 9.52 | $8.30 | 50300 |
| 2025-03-03 | 9.74 | $8.15 | 35000 |
| 2025-02-28 | 9.99 | $8.70 | 21600 |
| 2025-02-27 | 10.20 | $8.50 | 26100 |
| 2025-02-26 | 10.45 | $8.84 | 53600 |
| 2025-02-25 | 10.68 | $8.23 | 49800 |
| 2025-02-24 | 10.99 | $8.41 | 59900 |
| 2025-02-21 | 11.31 | $9.18 | 68222 |
| 2025-02-20 | 11.56 | $10.75 | 33800 |
| 2025-02-19 | 11.68 | $10.95 | 37700 |
| 2025-02-18 | 11.78 | $10.95 | 35100 |
| 2025-02-14 | 11.89 | $11.08 | 24700 |
| 2025-02-13 | 12.00 | $11.13 | 52800 |
| 2025-02-12 | 12.11 | $11.04 | 52521 |
| 2025-02-11 | 12.23 | $11.05 | 173400 |
| 2025-02-10 | 12.35 | $12.05 | 81989 |
| 2025-02-07 | 12.37 | $12.56 | 18300 |
| 2025-02-06 | 12.35 | $12.39 | 23664 |
| 2025-02-05 | 12.33 | $12.34 | 25007 |
| 2025-02-04 | 12.33 | $12.24 | 21194 |
| 2025-02-03 | 12.35 | $12.49 | 24519 |
| 2025-01-31 | 12.34 | $12.30 | 23864 |
| 2025-01-30 | 12.37 | $12.12 | 26849 |
| 2025-01-29 | 12.41 | $12.31 | 39266 |
| 2025-01-28 | 12.44 | $12.30 | 52687 |
| 2025-01-27 | 12.48 | $12.51 | 39202 |
| 2025-01-24 | 12.50 | $12.43 | 44678 |
| 2025-01-23 | 12.53 | $12.38 | 74114 |
| 2025-01-22 | 12.58 | $12.42 | 46105 |
| 2025-01-21 | 12.62 | $12.37 | 59084 |
| 2025-01-17 | 12.67 | $12.60 | 30864 |
| 2025-01-16 | 12.70 | $12.92 | 26538 |
| 2025-01-15 | 12.70 | $12.82 | 37019 |
| 2025-01-14 | 12.70 | $11.62 | 42918 |
| 2025-01-13 | 12.83 | $11.44 | 50925 |
| 2025-01-10 | 12.97 | $11.57 | 47908 |
| 2025-01-08 | 13.11 | $11.69 | 48076 |
| 2025-01-07 | 13.24 | $12.66 | 18159 |
| 2025-01-06 | 13.27 | $13.24 | 106537 |
| 2025-01-03 | 13.23 | $13.54 | 119435 |
| 2025-01-02 | 13.14 | $13.84 | 79784 |
| 2024-12-31 | 13.01 | $13.85 | 103164 |
| 2024-12-30 | 12.87 | $13.57 | 51588 |
| 2024-12-27 | 12.74 | $13.38 | 111811 |
| 2024-12-26 | 12.60 | $12.50 | 44339 |
| 2024-12-24 | 12.54 | $13.59 | 93801 |
| 2024-12-23 | 12.36 | $13.35 | 91045 |
| 2024-12-20 | 12.19 | $13.66 | 1.2M |
| 2024-12-19 | 11.97 | $13.37 | 233938 |
| 2024-12-18 | 11.77 | $12.90 | 209500 |
| 2024-12-17 | 11.61 | $12.79 | 195033 |
| 2024-12-16 | 11.45 | $12.42 | 189946 |
| 2024-12-13 | 11.32 | $12.55 | 96071 |
| 2024-12-12 | 11.17 | $12.53 | 91738 |
| 2024-12-11 | 11.01 | $12.61 | 93854 |
| 2024-12-10 | 10.83 | $12.47 | 116563 |
| 2024-12-09 | 10.66 | $12.20 | 219155 |
| 2024-12-06 | 10.52 | $10.51 | 29153 |
| 2024-12-05 | 10.54 | $10.45 | 15335 |
| 2024-12-04 | 10.57 | $10.51 | 18917 |
| 2024-12-03 | 10.59 | $10.48 | 21451 |
| 2024-12-02 | 10.62 | $11.00 | 13380 |
| 2024-11-29 | 10.59 | $9.94 | 3290 |
| 2024-11-27 | 10.67 | $10.14 | 13222 |
| 2024-11-26 | 10.73 | $9.20 | 22542 |
| 2024-11-25 | 10.90 | $10.25 | 21944 |
| 2024-11-22 | 10.97 | $11.13 | 5323 |
| 2024-11-21 | 10.96 | $10.66 | 34633 |
| 2024-11-20 | 11.00 | $11.09 | 31501 |
| 2024-11-19 | 10.99 | $11.00 | 13190 |
| 2024-11-18 | 10.99 | $10.82 | 7743 |
| 2024-11-15 | 11.02 | $11.01 | 24271 |
| 2024-11-14 | 11.03 | $11.01 | 13252 |
| 2024-11-13 | 11.06 | $10.64 | 4901 |
| 2024-11-12 | 11.12 | $10.97 | 10313 |
| 2024-11-11 | 11.16 | $11.20 | 7178 |
| 2024-11-08 | 11.18 | $11.55 | 24745 |
| 2024-11-07 | 11.17 | $11.49 | 10459 |
| 2024-11-06 | 11.17 | $11.00 | 24076 |
| 2024-11-05 | 11.21 | $10.31 | 28797 |
| 2024-11-04 | 11.32 | $10.51 | 21114 |
| 2024-11-01 | 11.41 | $11.10 | 16169 |
| 2024-10-31 | 11.46 | $10.17 | 22534 |
| 2024-10-30 | 11.60 | $10.90 | 24604 |
| 2024-10-29 | 11.68 | $12.00 | 31661 |
| 2024-10-28 | 11.66 | $12.10 | 11829 |
| 2024-10-25 | 11.61 | $10.73 | 44383 |
| 2024-10-24 | 11.70 | $10.61 | 11222 |
| 2024-10-23 | 11.79 | $11.20 | 23217 |
| 2024-10-22 | 11.83 | $11.50 | 5425 |
| 2024-10-21 | 11.84 | $11.90 | 8896 |
| 2024-10-18 | 11.80 | $12.58 | 16897 |
| 2024-10-17 | 11.69 | $12.27 | 4554 |
| 2024-10-16 | 11.61 | $11.77 | 9388 |
| 2024-10-15 | 11.57 | $12.37 | 5852 |
| 2024-10-14 | 11.46 | $12.69 | 15476 |
| 2024-10-11 | 11.32 | $11.85 | 19174 |
| 2024-10-10 | 11.25 | $11.61 | 11252 |
| 2024-10-09 | 11.21 | $10.79 | 16389 |
| 2024-10-08 | 11.24 | $10.30 | 23488 |
| 2024-10-07 | 11.32 | $11.36 | 38565 |
| 2024-10-04 | 11.30 | $12.69 | 60277 |
| 2024-10-03 | 11.14 | $13.53 | 278403 |
| 2024-10-02 | 10.90 | $10.87 | 87800 |
| 2024-10-01 | 10.90 | $11.79 | 36200 |
| 2024-09-30 | 10.82 | $10.01 | 27900 |
| 2024-09-27 | 10.91 | $10.77 | 22700 |
| 2024-09-26 | 10.93 | $10.15 | 36500 |
| 2024-09-25 | 11.01 | $11.08 | 56600 |
| 2024-09-24 | 11.00 | $11.01 | 14600 |
| 2024-09-23 | 11.00 | $11.01 | 71500 |
| 2024-09-20 | 11.00 | $11.01 | 2300 |
| 2024-09-19 | 11.00 | $11.00 | 500 |
| 2024-09-18 | 10.99 | $10.99 | 3700 |
| 2024-09-17 | 11.00 | $11.00 | 200 |
| 2024-09-16 | 10.99 | $11.00 | 300 |
| 2024-09-13 | 10.99 | $10.99 | 58100 |
| 2024-09-12 | 11.00 | $10.99 | 598200 |
| 2024-09-11 | 11.00 | $10.99 | 249200 |
| 2024-09-10 | 11.00 | $10.99 | 2100 |
| 2024-09-09 | 11.00 | $10.99 | 547600 |
| 2024-09-06 | 11.00 | $11.00 | 800 |
| 2024-09-05 | 11.00 | $11.00 | 6200 |
| 2024-09-04 | 11.00 | $11.00 | 5000 |
| 2024-09-03 | 10.99 | $11.00 | 115700 |
| 2024-08-30 | 10.99 | $11.00 | — |
| 2024-08-29 | 10.99 | $11.00 | 1700 |
| 2024-08-28 | 10.99 | $11.00 | 1100 |
| 2024-08-27 | 10.99 | $10.99 | — |
| 2024-08-26 | 10.99 | $10.99 | 13500 |
| 2024-08-23 | 10.99 | $10.98 | 3100 |
| 2024-08-22 | 10.99 | $11.00 | 9600 |
| 2024-08-21 | 10.99 | $11.00 | 14500 |
| 2024-08-20 | 10.99 | $11.00 | 3700 |
| 2024-08-19 | 10.99 | $11.00 | 2700 |
| 2024-08-16 | 10.98 | $11.01 | 5300 |
| 2024-08-15 | 10.98 | $10.99 | 2100 |
| 2024-08-14 | 10.98 | $10.99 | 200 |
| 2024-08-13 | 10.98 | $10.98 | 2500 |
| 2024-08-12 | 10.98 | $10.96 | 101400 |
| 2024-08-09 | 10.98 | $10.99 | 120700 |
| 2024-08-08 | 10.98 | $10.98 | 100400 |
| 2024-08-07 | 10.98 | $10.98 | 1400 |
| 2024-08-06 | 10.97 | $10.99 | 52400 |
| 2024-08-05 | 10.97 | $10.99 | 100 |
| 2024-08-02 | 10.97 | $10.98 | 79500 |
| 2024-08-01 | 10.97 | $10.97 | 478700 |
| 2024-07-31 | 10.96 | $10.98 | 200 |
| 2024-07-30 | 10.96 | $10.98 | 200 |
| 2024-07-29 | 10.96 | $10.98 | 1500 |
| 2024-07-26 | 10.96 | $10.97 | 100 |
| 2024-07-25 | 10.95 | $10.98 | 100 |
| 2024-07-24 | 10.95 | $10.97 | — |
| 2024-07-23 | 10.95 | $10.97 | 1100 |
| 2024-07-22 | 10.94 | $10.97 | 5000 |
| 2024-07-19 | 10.94 | $10.96 | 100 |
| 2024-07-18 | 10.94 | $10.96 | 100300 |
| 2024-07-17 | 10.93 | $10.95 | — |
| 2024-07-16 | 10.93 | $10.95 | 100 |
| 2024-07-15 | 10.93 | $10.95 | 508900 |
| 2024-07-12 | 10.93 | $10.93 | 200 |
| 2024-07-11 | 10.92 | $10.94 | 3600 |
| 2024-07-10 | 10.92 | $10.93 | 11100 |
| 2024-07-09 | 10.92 | $10.91 | 20500 |
| 2024-07-08 | 10.92 | $10.95 | 159000 |
| 2024-07-05 | 10.92 | $10.94 | 21100 |
| 2024-07-03 | 10.91 | $10.95 | 2000 |
| 2024-07-02 | 10.91 | $10.95 | 2600 |
| 2024-07-01 | 10.91 | $10.93 | 192400 |
| 2024-06-28 | 10.90 | $10.90 | 2200 |
| 2024-06-27 | 10.90 | $10.91 | — |
| 2024-06-26 | 10.90 | $10.91 | 1200 |
| 2024-06-25 | 10.90 | $10.91 | 100200 |
| 2024-06-24 | 10.90 | $10.91 | — |
| 2024-06-21 | 10.90 | $10.91 | 1000 |
| 2024-06-20 | 10.90 | $10.91 | 1000 |
| 2024-06-18 | 10.90 | $10.88 | 200 |
| 2024-06-17 | 10.90 | $10.87 | 3400 |
| 2024-06-14 | 10.90 | $10.91 | — |
| 2024-06-13 | 10.90 | $10.91 | 1000 |
| 2024-06-12 | 10.90 | $10.91 | — |
| 2024-06-11 | 10.90 | $10.91 | — |
| 2024-06-10 | 10.91 | $10.91 | 500 |
| 2024-06-07 | 10.91 | $10.89 | 14000 |
| 2024-06-06 | 10.91 | $10.89 | 2400 |
| 2024-06-05 | 10.92 | $10.90 | 600 |
| 2024-06-04 | 10.92 | $10.90 | — |
| 2024-06-03 | 10.92 | $10.90 | 9900 |
| 2024-05-31 | 10.93 | $10.89 | 425500 |
| 2024-05-30 | 10.93 | $10.88 | 72000 |
| 2024-05-29 | 10.94 | $10.88 | 61100 |
| 2024-05-28 | 10.94 | $10.86 | 1800 |
| 2024-05-24 | 10.95 | $10.85 | 6000 |
| 2024-05-23 | 10.96 | $10.87 | 604800 |
| 2024-05-22 | 10.97 | $11.00 | 6900 |
| 2024-05-21 | 10.97 | $10.99 | 8600 |
| 2024-05-20 | 10.97 | $11.00 | 500 |
| 2024-05-17 | 10.96 | $10.98 | 200 |
| 2024-05-16 | 10.96 | $10.98 | 1000 |
| 2024-05-15 | 10.96 | $10.98 | 1500 |
| 2024-05-14 | 10.95 | $10.97 | 200 |
| 2024-05-13 | 10.95 | $10.97 | 127900 |
| 2024-05-10 | 10.95 | $10.95 | 1000 |
| 2024-05-09 | 10.95 | $10.96 | 300 |
| 2024-05-08 | 10.95 | $10.96 | 15300 |
| 2024-05-07 | 10.94 | $10.96 | 1700 |
| 2024-05-06 | 10.94 | $10.95 | 4800 |
| 2024-05-03 | 10.94 | $10.94 | 100 |
| 2024-05-02 | 10.94 | $10.95 | — |
| 2024-05-01 | 10.94 | $10.95 | 13100 |
| 2024-04-30 | 10.94 | $10.94 | 1100 |
| 2024-04-29 | 10.94 | $10.94 | 38100 |
| 2024-04-26 | 10.94 | $10.95 | 600 |
| 2024-04-25 | 10.94 | $10.94 | 112500 |
| 2024-04-24 | 10.94 | $10.93 | 1700 |
| 2024-04-23 | 10.94 | $10.94 | 10900 |
| 2024-04-22 | 10.94 | $10.94 | 10100 |
| 2024-04-19 | 10.94 | $10.93 | 400 |
| 2024-04-18 | 10.94 | $10.94 | 56000 |
| 2024-04-17 | 10.94 | $10.93 | 5300 |
| 2024-04-16 | 10.94 | $10.93 | — |
| 2024-04-15 | 10.94 | $10.93 | 339500 |
| 2024-04-12 | 10.94 | $10.94 | 1200 |
| 2024-04-11 | 10.95 | $10.93 | — |
| 2024-04-10 | 10.95 | $10.93 | 22700 |
| 2024-04-09 | 10.95 | $10.93 | 48800 |
| 2024-04-08 | 10.95 | $10.93 | 10000 |
| 2024-04-05 | 10.96 | $10.92 | 2.3M |
| 2024-04-04 | 10.96 | $10.95 | 100 |
| 2024-04-03 | 10.96 | $10.95 | 2000 |
| 2024-04-02 | 10.96 | $10.95 | 200 |
| 2024-04-01 | 10.97 | $11.00 | 1000 |
| 2024-03-28 | 10.96 | $10.97 | 1000 |
| 2024-03-27 | 10.96 | $10.95 | — |
| 2024-03-26 | 10.96 | $10.95 | 900 |
| 2024-03-25 | 10.97 | $10.95 | — |
| 2024-03-22 | 10.97 | $10.95 | 700 |
| 2024-03-21 | 10.97 | $10.95 | 10200 |
| 2024-03-20 | 10.97 | $10.97 | 8800 |
| 2024-03-19 | 10.97 | $10.96 | 29500 |
| 2024-03-18 | 10.97 | $10.98 | 3600 |
| 2024-03-15 | 10.96 | $10.98 | 700 |
| 2024-03-14 | 10.96 | $10.96 | — |
| 2024-03-13 | 10.96 | $10.96 | 105200 |
| 2024-03-12 | 10.96 | $10.99 | — |
| 2024-03-11 | 10.95 | $10.99 | 1000 |
| 2024-03-08 | 10.94 | $10.99 | — |
| 2024-03-07 | 10.94 | $10.99 | 200 |
| 2024-03-06 | 10.93 | $10.94 | 300 |
| 2024-03-05 | 10.93 | $10.99 | — |
| 2024-03-04 | 10.92 | $10.99 | 5200 |
| 2024-03-01 | 10.92 | $10.91 | 41700 |
| 2024-02-29 | 10.92 | $10.98 | 100 |
| 2024-02-28 | 10.91 | $10.91 | — |
| 2024-02-27 | 10.91 | $10.91 | 50200 |
| 2024-02-26 | 10.91 | $10.90 | 200 |
| 2024-02-23 | 10.91 | $10.90 | — |
| 2024-02-22 | 10.92 | $10.90 | 3600 |
| 2024-02-21 | 10.92 | $10.95 | 50300 |
| 2024-02-20 | 10.92 | $10.90 | 200 |
| 2024-02-16 | 10.92 | $10.91 | 4200 |
| 2024-02-15 | 10.92 | $10.91 | 22700 |
| 2024-02-14 | 10.92 | $10.92 | 11600 |
| 2024-02-13 | 10.92 | $10.91 | 4500 |
| 2024-02-12 | 10.92 | $10.91 | 2700 |
| 2024-02-09 | 10.92 | $10.92 | 550000 |
| 2024-02-08 | 10.92 | $10.92 | 400 |
| 2024-02-07 | 10.92 | $10.93 | — |
| 2024-02-06 | 10.91 | $10.93 | — |
| 2024-02-05 | 10.91 | $10.93 | — |
| 2024-02-02 | 10.91 | $10.93 | 19600 |
| 2024-02-01 | 10.90 | $10.88 | — |
| 2024-01-31 | 10.90 | $10.88 | 200 |
| 2024-01-30 | 10.90 | $10.93 | 2000 |
| 2024-01-29 | 10.90 | $10.93 | 2200 |
| 2024-01-26 | 10.89 | $10.95 | 1100 |
| 2024-01-25 | 10.88 | $10.92 | — |
| 2024-01-24 | 10.87 | $10.92 | — |
| 2024-01-23 | 10.87 | $10.92 | — |
| 2024-01-22 | 10.86 | $10.92 | — |
| 2024-01-19 | 10.85 | $10.92 | 100 |
| 2024-01-18 | 10.84 | $10.91 | 400 |
| 2024-01-17 | 10.84 | $10.92 | 2100 |
| 2024-01-16 | 10.83 | $10.90 | 100 |
| 2024-01-12 | 10.82 | $10.82 | 13100 |
| 2024-01-11 | 10.82 | $10.85 | — |
| 2024-01-10 | 10.81 | $10.85 | 100 |
| 2024-01-09 | 10.81 | $10.80 | — |
| 2024-01-08 | 10.81 | $10.80 | — |
| 2024-01-05 | 10.81 | $10.80 | — |
| 2024-01-04 | 10.81 | $10.80 | — |
| 2024-01-03 | 10.81 | $10.80 | — |
| 2024-01-02 | 10.81 | $10.80 | 100100 |
| 2023-12-29 | 10.81 | $10.84 | — |
| 2023-12-28 | 10.80 | $10.84 | — |
| 2023-12-27 | 10.80 | $10.84 | — |
| 2023-12-26 | 10.79 | $10.84 | 500 |
| 2023-12-22 | 10.78 | $10.80 | — |
| 2023-12-21 | 10.78 | $10.80 | 300 |
| 2023-12-20 | 10.77 | $10.79 | 100 |
| 2023-12-19 | 10.77 | $10.80 | 100 |
| 2023-12-18 | 10.76 | $10.79 | 324000 |
| 2023-12-15 | 10.76 | $10.80 | — |
| 2023-12-14 | 10.75 | $10.80 | — |
| 2023-12-13 | 10.75 | $10.80 | 215100 |
| 2023-12-12 | 10.74 | $10.80 | — |
| 2023-12-11 | 10.73 | $10.80 | 123300 |
| 2023-12-08 | 10.73 | $10.74 | — |
| 2023-12-07 | 10.72 | $10.74 | — |
| 2023-12-06 | 10.72 | $10.74 | — |
| 2023-12-05 | 10.72 | $10.74 | 81300 |
| 2023-12-04 | 10.72 | $10.74 | 4400 |
| 2023-12-01 | 10.72 | $10.72 | — |
| 2023-11-30 | 10.72 | $10.72 | 25000 |
| 2023-11-29 | 10.71 | $10.72 | — |
| 2023-11-28 | 10.71 | $10.72 | — |
| 2023-11-27 | 10.71 | $10.72 | — |
| 2023-11-24 | 10.71 | $10.72 | — |
| 2023-11-22 | 10.71 | $10.72 | 57600 |
| 2023-11-21 | 10.71 | $10.72 | 248600 |
| 2023-11-20 | 10.71 | $10.70 | — |
| 2023-11-17 | 10.71 | $10.70 | 800 |
| 2023-11-16 | 10.72 | $10.71 | 400 |
| 2023-11-15 | 10.72 | $10.71 | — |
| 2023-11-14 | 10.72 | $10.71 | 100 |
| 2023-11-13 | 10.72 | $10.71 | 150000 |
| 2023-11-10 | 10.72 | $10.72 | 13100 |
| 2023-11-09 | 10.71 | $10.71 | — |
| 2023-11-08 | 10.71 | $10.71 | — |
| 2023-11-07 | 10.71 | $10.71 | — |
| 2023-11-06 | 10.71 | $10.71 | 200 |
| 2023-11-03 | 10.71 | $10.72 | 72700 |
| 2023-11-02 | 10.71 | $10.74 | — |
| 2023-11-01 | 10.70 | $10.74 | — |
| 2023-10-31 | 10.70 | $10.74 | 1200 |
| 2023-10-30 | 10.69 | $10.74 | 300 |
| 2023-10-27 | 10.69 | $10.70 | 5600 |
| 2023-10-26 | 10.68 | $10.70 | 100600 |
| 2023-10-25 | 10.68 | $10.71 | — |
| 2023-10-24 | 10.68 | $10.71 | 208800 |
| 2023-10-23 | 10.67 | $10.70 | 100 |
| 2023-10-20 | 10.67 | $10.68 | 9700 |
| 2023-10-19 | 10.67 | $10.68 | 500 |
| 2023-10-18 | 10.67 | $10.68 | 400 |
| 2023-10-17 | 10.66 | $10.70 | 300 |
| 2023-10-16 | 10.66 | $10.68 | — |
| 2023-10-13 | 10.66 | $10.68 | 475800 |
| 2023-10-12 | 10.65 | $10.67 | — |
| 2023-10-11 | 10.65 | $10.67 | — |
| 2023-10-10 | 10.65 | $10.67 | — |
| 2023-10-09 | 10.65 | $10.67 | 400 |
| 2023-10-06 | 10.64 | $10.64 | — |
| 2023-10-05 | 10.64 | $10.64 | 85900 |
| 2023-10-04 | 10.64 | $10.65 | 1.7M |
| 2023-10-03 | 10.64 | $10.63 | 743600 |
| 2023-10-02 | 10.64 | $10.64 | 694400 |
| 2023-09-29 | 10.63 | $10.66 | — |
| 2023-09-28 | 10.63 | $10.66 | 277200 |
| 2023-09-27 | 10.62 | $10.64 | 200 |
| 2023-09-26 | 10.62 | $10.64 | 4800 |
| 2023-09-25 | 10.61 | $10.68 | 246200 |
| 2023-09-22 | 10.61 | $10.65 | 157300 |
| 2023-09-21 | 10.60 | $10.65 | 4700 |
| 2023-09-20 | 10.59 | $10.65 | 282200 |
| 2023-09-19 | 10.59 | $10.62 | 23500 |
| 2023-09-18 | 10.58 | $10.60 | — |
| 2023-09-15 | 10.58 | $10.60 | — |
| 2023-09-14 | 10.58 | $10.60 | 1200 |
| 2023-09-13 | 10.57 | $10.60 | — |
| 2023-09-12 | 10.57 | $10.60 | 17800 |
| 2023-09-11 | 10.56 | $10.59 | 167800 |
| 2023-09-08 | 10.56 | $10.57 | — |
| 2023-09-07 | 10.56 | $10.57 | — |
| 2023-09-06 | 10.56 | $10.57 | — |
| 2023-09-05 | 10.56 | $10.57 | — |
| 2023-09-01 | 10.55 | $10.57 | — |
| 2023-08-31 | 10.55 | $10.57 | 400 |
| 2023-08-30 | 10.55 | $10.55 | — |
| 2023-08-29 | 10.55 | $10.55 | — |
| 2023-08-28 | 10.55 | $10.55 | — |
| 2023-08-25 | 10.54 | $10.55 | 900 |
| 2023-08-24 | 10.54 | $10.55 | — |
| 2023-08-23 | 10.54 | $10.55 | 11200 |
| 2023-08-22 | 10.54 | $10.60 | 3800 |
| 2023-08-21 | 10.53 | $10.55 | 3200 |
| 2023-08-18 | 10.53 | $10.55 | 5200 |
| 2023-08-17 | 10.53 | $10.54 | 300 |
| 2023-08-16 | 10.53 | $10.55 | 316200 |
| 2023-08-15 | 10.52 | $10.54 | 166600 |
| 2023-08-14 | 10.52 | $10.54 | 118300 |
| 2023-08-11 | 10.52 | $10.54 | 17400 |
| 2023-08-10 | 10.52 | $10.52 | 1000 |
| 2023-08-09 | 10.51 | $10.51 | 14500 |
| 2023-08-08 | 10.52 | $10.51 | — |
| 2023-08-07 | 10.52 | $10.51 | 51900 |
| 2023-08-04 | 10.52 | $10.51 | 100 |
| 2023-08-03 | 10.52 | $10.52 | 1300 |
| 2023-08-02 | 10.52 | $10.52 | — |
| 2023-08-01 | 10.52 | $10.52 | — |
| 2023-07-31 | 10.51 | $10.52 | — |
| 2023-07-28 | 10.51 | $10.52 | 100 |
| 2023-07-27 | 10.51 | $10.52 | — |
| 2023-07-26 | 10.51 | $10.52 | 203500 |
| 2023-07-25 | 10.51 | $10.52 | 11600 |
| 2023-07-24 | 10.51 | $10.52 | 42700 |
| 2023-07-21 | 10.50 | $10.51 | 82400 |
| 2023-07-20 | 10.50 | $10.51 | 600 |
| 2023-07-19 | 10.50 | $10.50 | — |
| 2023-07-18 | 10.50 | $10.50 | — |
| 2023-07-17 | 10.50 | $10.50 | 700 |
| 2023-07-14 | 10.50 | $10.52 | — |
| 2023-07-13 | 10.49 | $10.52 | — |
| 2023-07-12 | 10.49 | $10.52 | — |
| 2023-07-11 | 10.49 | $10.52 | — |
| 2023-07-10 | 10.48 | $10.52 | — |
| 2023-07-07 | 10.48 | $10.52 | 200 |
| 2023-07-06 | 10.47 | $10.47 | — |
| 2023-07-05 | 10.47 | $10.47 | — |
| 2023-07-03 | 10.47 | $10.47 | 100 |
| 2023-06-30 | 10.47 | $10.48 | — |
| 2023-06-29 | 10.47 | $10.48 | 72800 |
| 2023-06-28 | 10.47 | $10.47 | 2200 |
| 2023-06-27 | 10.47 | $10.46 | — |
| 2023-06-26 | 10.47 | $10.46 | — |
| 2023-06-23 | 10.47 | $10.46 | 1100 |
| 2023-06-22 | 10.47 | $10.47 | 200 |
| 2023-06-21 | 10.47 | $10.48 | 26700 |
| 2023-06-20 | 10.47 | $10.60 | 6400 |
| 2023-06-16 | 10.45 | $10.46 | — |
| 2023-06-15 | 10.45 | $10.46 | 4800 |
| 2023-06-14 | 10.45 | $10.47 | — |
| 2023-06-13 | 10.45 | $10.47 | 9500 |
| 2023-06-12 | 10.44 | $10.45 | 3600 |
| 2023-06-09 | 10.44 | $10.42 | 1800 |
| 2023-06-08 | 10.44 | $10.46 | 7900 |
| 2023-06-07 | 10.44 | $10.46 | 22000 |
| 2023-06-06 | 10.43 | $10.45 | 19300 |
| 2023-06-05 | 10.43 | $10.43 | — |
| 2023-06-02 | 10.42 | $10.43 | 100 |
| 2023-06-01 | 10.42 | $10.50 | — |
| 2023-05-31 | 10.41 | $10.50 | 600 |
| 2023-05-30 | 10.40 | $10.45 | 700 |
| 2023-05-26 | 10.39 | $10.42 | 135200 |
| 2023-05-25 | 10.39 | $10.42 | 158500 |
| 2023-05-24 | 10.38 | $10.42 | 878800 |
| 2023-05-23 | 10.38 | $10.42 | 538800 |
| 2023-05-22 | 10.37 | $10.40 | 3800 |
| 2023-05-19 | 10.37 | $10.40 | — |
| 2023-05-18 | 10.36 | $10.40 | 5600 |
| 2023-05-17 | 10.36 | $10.38 | — |
| 2023-05-16 | 10.35 | $10.38 | 10300 |
| 2023-05-15 | 10.35 | $10.38 | 3300 |
| 2023-05-12 | 10.35 | $10.39 | — |
| 2023-05-11 | 10.34 | $10.39 | 6100 |
| 2023-05-10 | 10.33 | $10.35 | 300 |
| 2023-05-09 | 10.33 | $10.35 | 19100 |
| 2023-05-08 | 10.33 | $10.35 | 4400 |
| 2023-05-05 | 10.32 | $10.34 | — |
| 2023-05-04 | 10.32 | $10.34 | — |
| 2023-05-03 | 10.32 | $10.34 | 6600 |
| 2023-05-02 | 10.31 | $10.33 | 300 |
| 2023-05-01 | 10.31 | $10.32 | 100 |
| 2023-04-28 | 10.31 | $10.33 | 100 |
| 2023-04-27 | 10.30 | $10.33 | 6300 |
| 2023-04-26 | 10.30 | $10.34 | 100 |
| 2023-04-25 | 10.30 | $10.30 | 5500 |
| 2023-04-24 | 10.29 | $10.34 | 400 |
| 2023-04-21 | 10.29 | $10.34 | 400 |
| 2023-04-20 | 10.28 | $10.33 | 153000 |
| 2023-04-19 | 10.28 | $10.32 | 2400 |
| 2023-04-18 | 10.27 | $10.28 | 717800 |
| 2023-04-17 | 10.27 | $10.27 | 50100 |
| 2023-04-14 | 10.27 | $10.27 | 400 |
| 2023-04-13 | 10.27 | $10.28 | 9300 |
| 2023-04-12 | 10.27 | $10.28 | 100400 |
| 2023-04-11 | 10.26 | $10.27 | — |
| 2023-04-10 | 10.26 | $10.27 | — |
| 2023-04-06 | 10.26 | $10.27 | — |
| 2023-04-05 | 10.26 | $10.27 | — |
| 2023-04-04 | 10.26 | $10.27 | 5800 |
| 2023-04-03 | 10.26 | $10.28 | 200 |
| 2023-03-31 | 10.26 | $10.27 | — |
| 2023-03-30 | 10.26 | $10.27 | — |
| 2023-03-29 | 10.25 | $10.27 | 30300 |
| 2023-03-28 | 10.25 | $10.25 | — |
| 2023-03-27 | 10.25 | $10.25 | — |
| 2023-03-24 | 10.25 | $10.25 | — |
| 2023-03-23 | 10.25 | $10.25 | — |
| 2023-03-22 | 10.25 | $10.25 | — |
| 2023-03-21 | 10.25 | $10.25 | — |
| 2023-03-20 | 10.25 | $10.25 | 50200 |
| 2023-03-17 | 10.25 | $10.25 | 1500 |
| 2023-03-16 | 10.26 | $10.25 | — |
| 2023-03-15 | 10.26 | $10.25 | — |
| 2023-03-14 | 10.26 | $10.25 | 4100 |
| 2023-03-13 | 10.26 | $10.24 | 4100 |
| 2023-03-10 | 10.26 | $10.27 | 7500 |
| 2023-03-09 | 10.26 | $10.27 | — |
| 2023-03-08 | 10.25 | $10.27 | 200 |
| 2023-03-07 | 10.25 | $10.25 | 7600 |
| 2023-03-06 | 10.25 | $10.27 | 4900 |
| 2023-03-03 | 10.25 | $10.25 | 26200 |
| 2023-03-02 | 10.25 | $10.25 | — |
| 2023-03-01 | 10.25 | $10.25 | — |
| 2023-02-28 | 10.24 | $10.25 | 400 |
| 2023-02-27 | 10.24 | $10.25 | — |
| 2023-02-24 | 10.24 | $10.25 | — |
| 2023-02-23 | 10.24 | $10.25 | 825700 |
| 2023-02-22 | 10.24 | $10.26 | — |
| 2023-02-21 | 10.24 | $10.26 | — |
| 2023-02-17 | 10.23 | $10.26 | 14300 |
| 2023-02-16 | 10.23 | $10.25 | — |
| 2023-02-15 | 10.23 | $10.25 | 26300 |
| 2023-02-14 | 10.22 | $10.24 | 1400 |
| 2023-02-13 | 10.22 | $10.23 | 22700 |
| 2023-02-10 | 10.22 | $10.21 | — |
| 2023-02-09 | 10.21 | $10.21 | 200 |
| 2023-02-08 | 10.21 | $10.22 | — |
| 2023-02-07 | 10.21 | $10.22 | 1.8M |
| 2023-02-06 | 10.21 | $10.23 | 8400 |
| 2023-02-03 | 10.20 | $10.24 | — |
| 2023-02-02 | 10.20 | $10.24 | 100 |
| 2023-02-01 | 10.19 | $10.23 | — |
| 2023-01-31 | 10.19 | $10.23 | 9600 |
| 2023-01-30 | 10.18 | $10.22 | 4700 |
| 2023-01-27 | 10.17 | $10.21 | 300 |
| 2023-01-26 | 10.17 | $10.22 | 5000 |
| 2023-01-25 | 10.16 | $10.18 | 52800 |
| 2023-01-24 | 10.16 | $10.22 | 100 |
| 2023-01-23 | 10.15 | $10.16 | 1200 |
| 2023-01-20 | 10.15 | $10.18 | 2500 |
| 2023-01-19 | 10.14 | $10.18 | 25400 |
| 2023-01-18 | 10.13 | $10.15 | — |
| 2023-01-17 | 10.13 | $10.15 | — |
| 2023-01-13 | 10.13 | $10.15 | 5400 |
| 2023-01-12 | 10.12 | $10.20 | 40200 |
| 2023-01-11 | 10.12 | $10.15 | 36100 |
| 2023-01-10 | 10.11 | $10.14 | 136400 |
| 2023-01-09 | 10.11 | $10.14 | 22400 |
| 2023-01-06 | 10.10 | $10.12 | — |
| 2023-01-05 | 10.10 | $10.12 | — |
| 2023-01-04 | 10.09 | $10.12 | 300 |
| 2023-01-03 | 10.09 | $10.10 | 100 |
| 2022-12-30 | 10.09 | $10.10 | — |
| 2022-12-29 | 10.09 | $10.10 | 457400 |
| 2022-12-28 | 10.08 | $10.10 | — |
| 2022-12-27 | 10.08 | $10.10 | 300 |
| 2022-12-23 | 10.07 | $10.10 | — |
| 2022-12-22 | 10.07 | $10.10 | — |
| 2022-12-21 | 10.06 | $10.10 | 200 |
| 2022-12-20 | 10.06 | $10.10 | 33300 |
| 2022-12-19 | 10.05 | $10.08 | — |
| 2022-12-16 | 10.05 | $10.08 | 2800 |
| 2022-12-15 | 10.04 | $10.08 | 20200 |
| 2022-12-14 | 10.04 | $10.08 | — |
| 2022-12-13 | 10.03 | $10.08 | 2700 |
| 2022-12-12 | 10.02 | $10.06 | 11400 |
| 2022-12-09 | 10.02 | $10.05 | — |
| 2022-12-08 | 10.01 | $10.05 | 3700 |
| 2022-12-07 | 10.00 | $10.05 | — |
| 2022-12-06 | 10.00 | $10.05 | 896400 |
| 2022-12-05 | 9.99 | $10.04 | — |
| 2022-12-02 | 9.99 | $10.04 | 4900 |
| 2022-12-01 | 9.98 | $9.94 | 23800 |
| 2022-11-30 | 9.99 | $10.03 | 41400 |
| 2022-11-29 | 9.98 | $10.04 | 10200 |
| 2022-11-28 | 9.98 | $9.98 | — |
| 2022-11-25 | 9.97 | $9.98 | 23400 |
| 2022-11-23 | 9.97 | $9.97 | — |
| 2022-11-22 | 9.97 | $9.97 | — |
| 2022-11-21 | 9.97 | $9.97 | — |
| 2022-11-18 | 9.97 | $9.97 | — |
| 2022-11-17 | 9.97 | $9.97 | — |
| 2022-11-16 | 9.97 | $9.97 | — |
| 2022-11-15 | 9.97 | $9.97 | — |
| 2022-11-14 | 9.97 | $9.97 | 1500 |
| 2022-11-11 | 9.97 | $9.97 | — |
| 2022-11-10 | 9.97 | $9.97 | — |
| 2022-11-09 | 9.97 | $9.97 | 22300 |
| 2022-11-08 | 9.97 | $10.00 | — |
| 2022-11-07 | 9.96 | $10.00 | — |
| 2022-11-04 | 9.95 | $10.00 | — |
| 2022-11-03 | 9.95 | $10.00 | — |
| 2022-11-02 | 9.94 | $10.00 | 100 |
| 2022-11-01 | 9.93 | $9.95 | — |
| 2022-10-31 | 9.93 | $9.95 | — |
| 2022-10-28 | 9.93 | $9.95 | — |
| 2022-10-27 | 9.92 | $9.95 | — |
| 2022-10-26 | 9.92 | $9.95 | — |
| 2022-10-25 | 9.91 | $9.95 | 7000 |
| 2022-10-24 | 9.91 | $9.93 | — |
| 2022-10-21 | 9.90 | $9.93 | — |
| 2022-10-20 | 9.90 | $9.93 | — |
| 2022-10-19 | 9.90 | $9.93 | — |
| 2022-10-18 | 9.89 | $9.93 | 400 |
| 2022-10-17 | 9.89 | $9.90 | 1300 |
| 2022-10-14 | 9.89 | $9.93 | 7300 |
| 2022-10-13 | 9.88 | $9.90 | 600 |
| 2022-10-12 | 9.88 | $9.88 | — |
| 2022-10-11 | 9.88 | $9.88 | — |
| 2022-10-10 | 9.89 | $9.88 | — |
| 2022-10-07 | 9.89 | $9.88 | 18900 |
| 2022-10-06 | 9.89 | $9.87 | — |
| 2022-10-05 | 9.89 | $9.87 | — |
| 2022-10-04 | 9.90 | $9.87 | — |
| 2022-10-03 | 9.90 | $9.87 | — |
| 2022-09-30 | 9.90 | $9.87 | — |
| 2022-09-29 | 9.91 | $9.87 | 133500 |
| 2022-09-28 | 9.91 | $9.88 | 21600 |
| 2022-09-27 | 9.92 | $9.88 | 34600 |
| 2022-09-26 | 9.92 | $9.90 | 14300 |
| 2022-09-23 | 9.92 | $9.92 | — |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.92 | $9.92 | — |
| 2022-09-20 | 9.92 | $9.92 | 213700 |
| 2022-09-19 | 9.92 | $9.93 | 20300 |
| 2022-09-16 | 9.92 | $9.91 | 600 |
| 2022-09-15 | 9.92 | $9.94 | 1100 |
| 2022-09-14 | 9.92 | $9.92 | — |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | — |
| 2022-09-09 | 9.92 | $9.92 | — |
| 2022-09-08 | 9.92 | $9.92 | — |
| 2022-09-07 | 9.92 | $9.92 | — |
| 2022-09-06 | 9.92 | $9.92 | — |
| 2022-09-02 | 9.92 | $9.92 | — |
| 2022-09-01 | 9.92 | $9.92 | — |
| 2022-08-31 | 9.92 | $9.92 | — |
| 2022-08-30 | 9.92 | $9.92 | — |
| 2022-08-29 | 9.92 | $9.92 | — |
| 2022-08-26 | 9.92 | $9.92 | — |
| 2022-08-25 | 9.92 | $9.92 | — |
| 2022-08-24 | 9.92 | $9.92 | — |
| 2022-08-23 | 9.92 | $9.92 | — |
| 2022-08-22 | 9.92 | $9.92 | — |
| 2022-08-19 | 9.92 | $9.92 | — |
| 2022-08-18 | 9.92 | $9.92 | — |
| 2022-08-17 | 9.92 | $9.92 | 100 |
| 2022-08-16 | 9.92 | $9.92 | — |
| 2022-08-15 | 9.92 | $9.92 | — |
| 2022-08-12 | 9.91 | $9.92 | 900 |
| 2022-08-11 | 9.91 | $9.92 | 50100 |
| 2022-08-10 | 9.91 | $9.92 | — |
| 2022-08-09 | 9.91 | $9.92 | — |
| 2022-08-08 | 9.91 | $9.92 | — |
| 2022-08-05 | 9.91 | $9.92 | — |
| 2022-08-04 | 9.90 | $9.92 | — |
| 2022-08-03 | 9.90 | $9.92 | — |
| 2022-08-02 | 9.90 | $9.92 | — |
| 2022-08-01 | 9.90 | $9.92 | — |
| 2022-07-29 | 9.90 | $9.92 | — |
| 2022-07-28 | 9.89 | $9.92 | 100 |
| 2022-07-27 | 9.89 | $9.88 | 9600 |
| 2022-07-26 | 9.90 | $9.87 | — |
| 2022-07-25 | 9.90 | $9.87 | 21900 |
| 2022-07-22 | 9.90 | $9.93 | — |
| 2022-07-21 | 9.90 | $9.93 | 200 |
| 2022-07-20 | 9.89 | $9.88 | 277100 |
| 2022-07-19 | 9.89 | $9.87 | 900 |
| 2022-07-18 | 9.90 | $9.85 | 4200 |
| 2022-07-15 | 9.90 | $9.94 | — |
| 2022-07-14 | 9.89 | $9.94 | 600 |
| 2022-07-13 | 9.89 | $9.86 | 22300 |
| 2022-07-12 | 9.89 | $9.84 | 600 |
| 2022-07-11 | 9.89 | $9.89 | 200 |
| 2022-07-08 | 9.89 | $9.86 | 506300 |
| 2022-07-07 | 9.89 | $9.94 | — |
| 2022-07-06 | 9.88 | $9.94 | — |
| 2022-07-05 | 9.87 | $9.94 | — |
| 2022-07-01 | 9.87 | $9.94 | — |
| 2022-06-30 | 9.86 | $9.94 | 100 |
| 2022-06-29 | 9.85 | $9.94 | 1600 |
| 2022-06-28 | 9.84 | $9.85 | 26500 |
| 2022-06-27 | 9.83 | $9.85 | — |
| 2022-06-24 | 9.83 | $9.85 | — |
| 2022-06-23 | 9.83 | $9.85 | 36500 |
| 2022-06-22 | 9.83 | $9.83 | — |
| 2022-06-21 | 9.83 | $9.83 | — |
| 2022-06-17 | 9.82 | $9.83 | — |
| 2022-06-16 | 9.82 | $9.83 | 300 |
| 2022-06-15 | 9.82 | $9.83 | — |
| 2022-06-14 | 9.82 | $9.83 | 192200 |
| 2022-06-13 | 9.82 | $9.83 | 94700 |
| 2022-06-10 | 9.82 | $9.83 | 20600 |
| 2022-06-09 | 9.82 | $9.86 | 33200 |
| 2022-06-08 | 9.81 | $9.83 | 106800 |
| 2022-06-07 | 9.81 | $9.81 | — |
| 2022-06-06 | 9.81 | $9.81 | — |
| 2022-06-03 | 9.81 | $9.81 | — |
| 2022-06-02 | 9.81 | $9.81 | — |
| 2022-06-01 | 9.81 | $9.81 | — |
| 2022-05-31 | 9.82 | $9.81 | — |
| 2022-05-27 | 9.82 | $9.81 | — |
| 2022-05-26 | 9.82 | $9.81 | — |
| 2022-05-25 | 9.82 | $9.81 | — |
| 2022-05-24 | 9.83 | $9.81 | — |
| 2022-05-23 | 9.83 | $9.81 | 970000 |
| 2022-05-20 | 9.83 | $9.80 | 50200 |
| 2022-05-19 | 9.84 | $9.80 | — |
| 2022-05-18 | 9.84 | $9.80 | — |
| 2022-05-17 | 9.85 | $9.80 | 300 |
| 2022-05-16 | 9.85 | $9.83 | — |
| 2022-05-13 | 9.86 | $9.83 | 800 |
| 2022-05-12 | 9.86 | $9.82 | 100 |
| 2022-05-11 | 9.86 | $9.86 | — |
| 2022-05-10 | 9.86 | $9.86 | — |
| 2022-05-09 | 9.86 | $9.86 | 150200 |
| 2022-05-06 | 9.86 | $9.86 | — |
| 2022-05-05 | 9.86 | $9.86 | 705000 |
| 2022-05-04 | 9.86 | $9.86 | — |
| 2022-05-03 | 9.86 | $9.86 | — |
| 2022-05-02 | 9.86 | $9.86 | — |
| 2022-04-29 | 9.86 | $9.86 | — |
| 2022-04-28 | 9.86 | $9.86 | 200 |
| 2022-04-27 | 9.86 | $9.92 | — |
| 2022-04-26 | 9.85 | $9.92 | 100 |
| 2022-04-25 | 9.85 | $9.84 | 300000 |
| 2022-04-22 | 9.85 | $9.84 | — |
| 2022-04-21 | 9.85 | $9.84 | — |
| 2022-04-20 | 9.85 | $9.84 | 5200 |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | 300 |
| 2022-04-13 | 9.85 | $9.85 | 7700 |
| 2022-04-12 | 9.85 | $9.86 | — |
| 2022-04-11 | 9.85 | $9.86 | — |
| 2022-04-08 | 9.85 | $9.86 | 200 |
| 2022-04-07 | 9.85 | $9.85 | — |
| 2022-04-06 | 9.85 | $9.85 | 200 |
| 2022-04-05 | 9.85 | $9.86 | 391000 |
| 2022-04-04 | 9.85 | $9.88 | 175100 |
| 2022-04-01 | 9.85 | $9.85 | 25600 |
| 2022-03-31 | 9.85 | $9.86 | 102100 |
| 2022-03-30 | 9.84 | $9.84 | 72500 |
| 2022-03-29 | 9.84 | $9.84 | 15900 |
| 2022-03-28 | 9.84 | $9.84 | 11100 |
| 2022-03-25 | 9.84 | $9.84 | — |
| 2022-03-24 | 9.84 | $9.84 | — |
| 2022-03-23 | 9.84 | $9.84 | — |
| 2022-03-22 | 9.84 | $9.84 | — |
| 2022-03-21 | 9.84 | $9.84 | 1900 |
| 2022-03-18 | 9.84 | $9.84 | — |
| 2022-03-17 | 9.84 | $9.84 | — |
| 2022-03-16 | 9.84 | $9.84 | 17800 |
| 2022-03-15 | 9.83 | $9.84 | — |
| 2022-03-14 | 9.83 | $9.84 | 250000 |
| 2022-03-11 | 9.83 | $9.88 | — |
| 2022-03-10 | 9.82 | $9.88 | — |
| 2022-03-09 | 9.82 | $9.88 | — |
| 2022-03-08 | 9.81 | $9.88 | 600 |
| 2022-03-07 | 9.80 | $9.82 | — |
| 2022-03-04 | 9.80 | $9.82 | — |
| 2022-03-03 | 9.80 | $9.82 | 99200 |
| 2022-03-02 | 9.79 | $9.82 | 16100 |
| 2022-03-01 | 9.79 | $9.81 | 27200 |
| 2022-02-28 | 9.79 | $9.79 | 250000 |
| 2022-02-25 | 9.79 | $9.78 | — |
| 2022-02-24 | 9.79 | $9.78 | 2900 |
| 2022-02-23 | 9.78 | $9.78 | — |
| 2022-02-22 | 9.78 | $9.78 | — |
| 2022-02-18 | 9.78 | $9.78 | — |
| 2022-02-17 | 9.78 | $9.78 | — |
| 2022-02-16 | 9.78 | $9.78 | 300 |
| 2022-02-15 | 9.78 | $9.81 | 11100 |
| 2022-02-14 | 9.78 | $9.80 | — |
| 2022-02-11 | 9.78 | $9.80 | 200 |
| 2022-02-10 | 9.78 | $9.80 | 10200 |
| 2022-02-09 | 9.78 | $9.79 | 500 |
| 2022-02-08 | 9.78 | $9.78 | 900 |
| 2022-02-07 | 9.78 | $9.89 | 2000 |
| 2022-02-04 | 9.77 | $9.75 | — |
| 2022-02-03 | 9.78 | $9.75 | — |
| 2022-02-02 | 9.78 | $9.75 | — |
| 2022-02-01 | 9.79 | $9.75 | 54300 |
| 2022-01-31 | 9.79 | $9.75 | 1100 |
| 2022-01-28 | 9.80 | $9.70 | 300 |
| 2022-01-27 | 9.81 | $9.70 | — |
| 2022-01-26 | 9.83 | $9.70 | 2600 |
| 2022-01-25 | 9.84 | $9.88 | 200 |
| 2022-01-24 | 9.84 | $9.71 | 200 |
| 2022-01-21 | 9.86 | $9.72 | 400 |
| 2022-01-20 | 9.87 | $9.93 | 700 |
| 2022-01-19 | 9.86 | $10.00 | 900 |
| 2022-01-18 | 9.85 | $9.81 | — |
| 2022-01-14 | 9.85 | $9.81 | 5400 |
| 2022-01-13 | 9.86 | $9.80 | 2100 |
| 2022-01-12 | 9.86 | $9.81 | 16900 |
| 2022-01-11 | 9.87 | $9.94 | — |
| 2022-01-10 | 9.86 | $9.94 | 7500 |
| 2022-01-07 | 9.85 | $9.80 | — |
| 2022-01-06 | 9.85 | $9.80 | — |
| 2022-01-05 | 9.85 | $9.80 | 500 |
| 2022-01-04 | 9.85 | $9.83 | 2100 |
| 2022-01-03 | 9.85 | $9.86 | 3000 |
| 2021-12-31 | 9.85 | $9.99 | 4600 |
| 2021-12-30 | 9.84 | $9.99 | 6400 |
| 2021-12-29 | 9.82 | $9.83 | 100 |
| 2021-12-28 | 9.82 | $9.81 | 400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.28
2026-07-24
Close Price
$2.89
Vol: 1.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.61
Average
8.81
Maximum
13.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 3.28 | $2.89 | 1.6M |
| 2026-07-23 | 3.46 | $2.98 | 1.8M |
| 2026-07-22 | 3.65 | $3.37 | 1.3M |
| 2026-07-21 | 3.78 | $3.56 | 2.7M |
| 2026-07-20 | 3.91 | $3.13 | 3.7M |
| 2026-07-17 | 4.15 | $3.37 | 3.0M |
| 2026-07-16 | 4.38 | $3.82 | 4.2M |
| 2026-07-15 | 4.56 | $4.46 | 1.3M |
| 2026-07-14 | 4.63 | $4.55 | 965100 |
| 2026-07-13 | 4.70 | $4.47 | 1.1M |
| 2026-07-10 | 4.79 | $5.01 | 1.9M |
| 2026-07-09 | 4.80 | $4.87 | 1.0M |
| 2026-07-08 | 4.83 | $4.53 | 1.0M |
| 2026-07-07 | 4.94 | $4.57 | 1.4M |
| 2026-07-06 | 5.07 | $4.73 | 1.3M |
| 2026-07-02 | 5.18 | $4.82 | 1.7M |
| 2026-07-01 | 5.30 | $5.01 | 1.4M |
| 2026-06-30 | 5.40 | $5.07 | 2.3M |
| 2026-06-29 | 5.50 | $5.23 | 2.2M |
| 2026-06-26 | 5.58 | $4.88 | 3.6M |
| 2026-06-25 | 5.76 | $4.99 | 1.2M |
| 2026-06-24 | 5.94 | $5.20 | 2.4M |
| 2026-06-23 | 6.10 | $5.85 | 1.0M |
| 2026-06-22 | 6.15 | $6.08 | 1.4M |
| 2026-06-18 | 6.17 | $6.63 | 2.3M |
| 2026-06-17 | 6.07 | $6.58 | 3.3M |
| 2026-06-16 | 5.96 | $6.01 | 891815 |
| 2026-06-15 | 5.96 | $6.01 | 1.4M |
| 2026-06-12 | 5.96 | $5.61 | 1.0M |
| 2026-06-11 | 6.04 | $5.70 | 1.1M |
| 2026-06-10 | 6.12 | $5.51 | 1.2M |
| 2026-06-09 | 6.25 | $5.71 | 1.3M |
| 2026-06-08 | 6.36 | $5.96 | 1.2M |
| 2026-06-05 | 6.43 | $5.85 | 1.8M |
| 2026-06-04 | 6.54 | $6.69 | 1.7M |
| 2026-06-03 | 6.49 | $6.56 | 2.5M |
| 2026-06-02 | 6.45 | $6.85 | 3.3M |
| 2026-06-01 | 6.35 | $5.84 | 3.4M |
| 2026-05-29 | 6.44 | $5.33 | 5.9M |
| 2026-05-28 | 6.65 | $5.87 | 9.4M |
| 2026-05-27 | 6.79 | $6.41 | 3.7M |
| 2026-05-26 | 6.82 | $6.38 | 2.7M |
| 2026-05-22 | 6.87 | $6.64 | 2.3M |
| 2026-05-21 | 6.87 | $6.69 | 2.5M |
| 2026-05-20 | 6.85 | $6.20 | 2.2M |
| 2026-05-19 | 6.94 | $5.98 | 2.1M |
| 2026-05-18 | 7.08 | $6.28 | 4.1M |
| 2026-05-15 | 7.17 | $6.72 | 2.3M |
| 2026-05-14 | 7.19 | $7.32 | 2.9M |
| 2026-05-13 | 7.07 | $7.15 | 2.5M |
| 2026-05-12 | 6.97 | $6.81 | 1.6M |
| 2026-05-11 | 6.92 | $6.99 | 3.0M |
| 2026-05-08 | 6.82 | $7.00 | 3.8M |
| 2026-05-07 | 6.69 | $6.21 | 1.8M |
| 2026-05-06 | 6.71 | $6.97 | 3.4M |
| 2026-05-05 | 6.57 | $6.15 | 1.1M |
| 2026-05-04 | 6.57 | $6.28 | 1.5M |
| 2026-05-01 | 6.54 | $6.30 | 2.1M |
| 2026-04-30 | 6.50 | $6.51 | 1.3M |
| 2026-04-29 | 6.40 | $6.29 | 1.5M |
| 2026-04-28 | 6.32 | $6.30 | 2.6M |
| 2026-04-27 | 6.23 | $7.12 | 2.8M |
| 2026-04-24 | 5.95 | $6.54 | 3.2M |
| 2026-04-23 | 5.73 | $6.90 | 3.7M |
| 2026-04-22 | 5.41 | $5.91 | 1.7M |
| 2026-04-21 | 5.23 | $6.06 | 3.9M |
| 2026-04-20 | 5.00 | $6.19 | 7.1M |
| 2026-04-17 | 4.69 | $4.60 | 1.0M |
| 2026-04-16 | 4.67 | $4.70 | 930557 |
| 2026-04-15 | 4.62 | $4.76 | 998540 |
| 2026-04-14 | 4.55 | $4.80 | 1.1M |
| 2026-04-13 | 4.46 | $4.90 | 1.1M |
| 2026-04-10 | 4.34 | $4.34 | 738900 |
| 2026-04-09 | 4.30 | $4.18 | 951844 |
| 2026-04-08 | 4.30 | $4.00 | 1.7M |
| 2026-04-07 | 4.33 | $4.34 | 1.5M |
| 2026-04-06 | 4.29 | $4.68 | 1.4M |
| 2026-04-02 | 4.17 | $4.64 | 1.4M |
| 2026-04-01 | 4.04 | $4.28 | 1.1M |
| 2026-03-31 | 3.96 | $3.91 | 1.4M |
| 2026-03-30 | 3.95 | $3.61 | 1.3M |
| 2026-03-27 | 3.99 | $3.80 | 1.1M |
| 2026-03-26 | 4.01 | $4.01 | 1.0M |
| 2026-03-25 | 3.97 | $4.38 | 1.0M |
| 2026-03-24 | 3.86 | $4.19 | 1.5M |
| 2026-03-23 | 3.76 | $4.07 | 1.6M |
| 2026-03-20 | 3.68 | $4.09 | 5.1M |
| 2026-03-19 | 3.57 | $4.07 | 2.4M |
| 2026-03-18 | 3.45 | $3.75 | 1.2M |
| 2026-03-17 | 3.38 | $3.87 | 1.1M |
| 2026-03-16 | 3.27 | $3.66 | 1.1M |
| 2026-03-13 | 3.19 | $3.62 | 946712 |
| 2026-03-12 | 3.10 | $3.62 | 1.8M |
| 2026-03-11 | 3.00 | $3.34 | 1.0M |
| 2026-03-10 | 2.95 | $3.12 | 1.0M |
| 2026-03-09 | 2.93 | $3.05 | 1.1M |
| 2026-03-06 | 2.93 | $2.97 | 1.3M |
| 2026-03-05 | 2.94 | $3.16 | 1.6M |
| 2026-03-04 | 2.92 | $3.30 | 5.0M |
| 2026-03-03 | 2.86 | $2.78 | 2.7M |
| 2026-03-02 | 2.91 | $2.73 | 2.5M |
| 2026-02-27 | 2.97 | $2.84 | 2.3M |
| 2026-02-26 | 3.03 | $2.80 | 2.9M |
| 2026-02-25 | 3.10 | $3.27 | 1.1M |
| 2026-02-24 | 3.09 | $3.28 | 1.1M |
| 2026-02-23 | 3.07 | $3.30 | 1.1M |
| 2026-02-20 | 3.05 | $3.40 | 1.7M |
| 2026-02-19 | 3.00 | $3.33 | 986300 |
| 2026-02-18 | 2.97 | $3.17 | 2.0M |
| 2026-02-17 | 2.96 | $3.12 | 862495 |
| 2026-02-13 | 2.97 | $3.02 | 862532 |
| 2026-02-12 | 2.99 | $2.95 | 685500 |
| 2026-02-11 | 3.04 | $3.16 | 856509 |
| 2026-02-10 | 3.06 | $3.24 | 1.2M |
| 2026-02-09 | 3.06 | $3.35 | 1.3M |
| 2026-02-06 | 3.05 | $3.18 | 1.5M |
| 2026-02-05 | 3.07 | $2.58 | 3.1M |
| 2026-02-04 | 3.22 | $2.98 | 2.2M |
| 2026-02-03 | 3.31 | $3.28 | 1.2M |
| 2026-02-02 | 3.36 | $3.27 | 1.3M |
| 2026-01-30 | 3.42 | $3.29 | 1.1M |
| 2026-01-29 | 3.48 | $3.39 | 1.9M |
| 2026-01-28 | 3.54 | $3.53 | 928200 |
| 2026-01-27 | 3.58 | $3.58 | 1.8M |
| 2026-01-26 | 3.61 | $3.38 | 2.3M |
| 2026-01-23 | 3.70 | $3.67 | 2.1M |
| 2026-01-22 | 3.74 | $3.53 | 2.5M |
| 2026-01-21 | 3.81 | $3.69 | 3.2M |
| 2026-01-20 | 3.87 | $3.55 | 1.7M |
| 2026-01-16 | 3.97 | $3.75 | 2.4M |
| 2026-01-15 | 4.04 | $3.83 | 2.8M |
| 2026-01-14 | 4.11 | $3.89 | 2.8M |
| 2026-01-13 | 4.18 | $3.97 | 4.1M |
| 2026-01-12 | 4.24 | $4.34 | 2.6M |
| 2026-01-09 | 4.24 | $4.18 | 1.4M |
| 2026-01-08 | 4.27 | $4.13 | 1.9M |
| 2026-01-07 | 4.31 | $3.59 | 2.3M |
| 2026-01-06 | 4.48 | $4.43 | 4.3M |
| 2026-01-05 | 4.50 | $4.66 | 1.4M |
| 2026-01-02 | 4.47 | $4.48 | 1.5M |
| 2025-12-31 | 4.48 | $4.18 | 753639 |
| 2025-12-30 | 4.55 | $4.14 | 812850 |
| 2025-12-29 | 4.65 | $4.15 | 549959 |
| 2025-12-26 | 4.75 | $4.26 | 696800 |
| 2025-12-24 | 4.85 | $4.22 | 681603 |
| 2025-12-23 | 4.97 | $4.31 | 1.1M |
| 2025-12-22 | 5.10 | $4.35 | 1.5M |
| 2025-12-19 | 5.23 | $4.70 | 5.0M |
| 2025-12-18 | 5.31 | $4.35 | 1.9M |
| 2025-12-17 | 5.47 | $4.76 | 1.4M |
| 2025-12-16 | 5.58 | $4.89 | 1.1M |
| 2025-12-15 | 5.66 | $5.12 | 1.5M |
| 2025-12-12 | 5.72 | $5.61 | 1.2M |
| 2025-12-11 | 5.67 | $6.40 | 3.4M |
| 2025-12-10 | 5.44 | $5.91 | 2.1M |
| 2025-12-09 | 5.28 | $5.52 | 1.4M |
| 2025-12-08 | 5.17 | $5.09 | 1.1M |
| 2025-12-05 | 5.13 | $5.33 | 838008 |
| 2025-12-04 | 5.03 | $5.67 | 2.0M |
| 2025-12-03 | 4.85 | $4.98 | 1.3M |
| 2025-12-02 | 4.77 | $4.97 | 798046 |
| 2025-12-01 | 4.68 | $5.00 | 2.9M |
| 2025-11-28 | 4.57 | $5.75 | 1.1M |
| 2025-11-26 | 4.29 | $5.20 | 2.6M |
| 2025-11-25 | 4.07 | $5.48 | 4.1M |
| 2025-11-24 | 3.75 | $4.65 | 1.9M |
| 2025-11-21 | 3.56 | $4.23 | 2.4M |
| 2025-11-20 | 3.43 | $3.49 | 2.2M |
| 2025-11-19 | 3.44 | $3.35 | 1.6M |
| 2025-11-18 | 3.47 | $3.59 | 1.7M |
| 2025-11-17 | 3.46 | $4.03 | 3.1M |
| 2025-11-14 | 3.36 | $3.24 | 991400 |
| 2025-11-13 | 3.41 | $3.69 | 669700 |
| 2025-11-12 | 3.37 | $3.71 | 703600 |
| 2025-11-11 | 3.33 | $4.08 | 390372 |
| 2025-11-10 | 3.20 | $4.27 | 1.7M |
| 2025-11-07 | 3.01 | $4.09 | 846300 |
| 2025-11-06 | 2.83 | $3.35 | 1.1M |
| 2025-11-05 | 2.79 | $3.57 | 1.2M |
| 2025-11-04 | 2.69 | $3.30 | 1.3M |
| 2025-11-03 | 2.63 | $3.15 | 1.5M |
| 2025-10-31 | 2.61 | $2.90 | 790502 |
| 2025-10-30 | 2.63 | $2.55 | 1.4M |
| 2025-10-29 | 2.74 | $2.93 | 1.4M |
| 2025-10-28 | 2.79 | $2.59 | 799000 |
| 2025-10-27 | 2.93 | $2.86 | 809244 |
| 2025-10-24 | 3.03 | $3.01 | 1.7M |
| 2025-10-23 | 3.12 | $3.04 | 1.8M |
| 2025-10-22 | 3.23 | $3.00 | 1.6M |
| 2025-10-21 | 3.37 | $3.02 | 358000 |
| 2025-10-20 | 3.53 | $3.06 | 336942 |
| 2025-10-17 | 3.71 | $3.47 | 707500 |
| 2025-10-16 | 3.83 | $3.04 | 1.0M |
| 2025-10-15 | 4.07 | $3.32 | 1.8M |
| 2025-10-14 | 4.30 | $3.19 | 2.6M |
| 2025-10-13 | 4.59 | $3.25 | 706300 |
| 2025-10-10 | 4.91 | $3.46 | 768000 |
| 2025-10-09 | 5.25 | $4.51 | 416900 |
| 2025-10-08 | 5.42 | $5.05 | 154000 |
| 2025-10-07 | 5.50 | $4.54 | 191000 |
| 2025-10-06 | 5.71 | $4.95 | 515300 |
| 2025-10-03 | 5.86 | $5.02 | 295000 |
| 2025-10-02 | 6.01 | $5.63 | 123800 |
| 2025-10-01 | 6.07 | $6.22 | 64500 |
| 2025-09-30 | 6.00 | $5.79 | 153200 |
| 2025-09-29 | 6.02 | $5.63 | 49700 |
| 2025-09-26 | 6.07 | $5.47 | 64700 |
| 2025-09-25 | 6.16 | $5.60 | 36200 |
| 2025-09-24 | 6.24 | $5.81 | 66800 |
| 2025-09-23 | 6.28 | $6.06 | 82600 |
| 2025-09-22 | 6.27 | $6.52 | 60100 |
| 2025-09-19 | 6.16 | $6.35 | 283800 |
| 2025-09-18 | 6.07 | $5.75 | 75400 |
| 2025-09-17 | 6.08 | $6.32 | 39100 |
| 2025-09-16 | 5.98 | $6.15 | 96500 |
| 2025-09-15 | 5.89 | $6.74 | 125900 |
| 2025-09-12 | 5.66 | $6.58 | 214700 |
| 2025-09-11 | 5.42 | $5.75 | 74200 |
| 2025-09-10 | 5.33 | $5.61 | 48200 |
| 2025-09-09 | 5.24 | $5.62 | 47200 |
| 2025-09-08 | 5.13 | $5.43 | 52800 |
| 2025-09-05 | 5.05 | $5.50 | 96800 |
| 2025-09-04 | 4.94 | $5.46 | 57400 |
| 2025-09-03 | 4.82 | $5.36 | 90138 |
| 2025-09-02 | 4.70 | $5.09 | 90470 |
| 2025-08-29 | 4.62 | $5.45 | 181947 |
| 2025-08-28 | 4.45 | $4.83 | 29413 |
| 2025-08-27 | 4.38 | $4.77 | 86135 |
| 2025-08-26 | 4.32 | $4.39 | 95400 |
| 2025-08-25 | 4.33 | $4.43 | 113500 |
| 2025-08-22 | 4.33 | $4.42 | 91400 |
| 2025-08-21 | 4.34 | $4.23 | 123700 |
| 2025-08-20 | 4.38 | $4.11 | 123100 |
| 2025-08-19 | 4.47 | $4.14 | 107800 |
| 2025-08-18 | 4.56 | $4.16 | 93400 |
| 2025-08-15 | 4.66 | $4.39 | 292500 |
| 2025-08-14 | 4.72 | $4.70 | 112500 |
| 2025-08-13 | 4.74 | $4.67 | 166500 |
| 2025-08-12 | 4.76 | $4.74 | 132300 |
| 2025-08-11 | 4.78 | $4.72 | 64700 |
| 2025-08-08 | 4.80 | $4.80 | 84400 |
| 2025-08-07 | 4.81 | $4.84 | 138238 |
| 2025-08-06 | 4.81 | $4.84 | 249208 |
| 2025-08-05 | 4.81 | $5.18 | 362910 |
| 2025-08-04 | 4.74 | $4.95 | 6.8M |
| 2025-08-01 | 4.71 | $4.46 | 53800 |
| 2025-07-31 | 4.78 | $4.62 | 33600 |
| 2025-07-30 | 4.83 | $4.69 | 55907 |
| 2025-07-29 | 4.87 | $4.84 | 22737 |
| 2025-07-28 | 4.88 | $4.82 | 30200 |
| 2025-07-25 | 4.90 | $5.00 | 97500 |
| 2025-07-24 | 4.89 | $4.88 | 25800 |
| 2025-07-23 | 4.90 | $4.92 | 48138 |
| 2025-07-22 | 4.91 | $4.92 | 75300 |
| 2025-07-21 | 4.91 | $4.99 | 116721 |
| 2025-07-18 | 4.91 | $4.97 | 19800 |
| 2025-07-17 | 4.90 | $4.98 | 113221 |
| 2025-07-16 | 4.90 | $4.97 | 186719 |
| 2025-07-15 | 4.90 | $4.96 | 116946 |
| 2025-07-14 | 4.90 | $4.94 | 53710 |
| 2025-07-11 | 4.90 | $4.66 | 180000 |
| 2025-07-10 | 4.96 | $4.95 | 46833 |
| 2025-07-09 | 4.98 | $4.96 | 58702 |
| 2025-07-08 | 4.99 | $4.98 | 86000 |
| 2025-07-07 | 5.00 | $4.85 | 22300 |
| 2025-07-03 | 5.05 | $4.93 | 38500 |
| 2025-07-02 | 5.08 | $4.81 | 48100 |
| 2025-07-01 | 5.15 | $4.76 | 136731 |
| 2025-06-30 | 5.23 | $4.80 | 93100 |
| 2025-06-27 | 5.32 | $4.55 | 132000 |
| 2025-06-26 | 5.48 | $5.26 | 79100 |
| 2025-06-25 | 5.52 | $5.38 | 183700 |
| 2025-06-24 | 5.53 | $5.64 | 357813 |
| 2025-06-23 | 5.49 | $5.70 | 416500 |
| 2025-06-20 | 5.43 | $5.31 | 515300 |
| 2025-06-18 | 5.44 | $5.34 | 459800 |
| 2025-06-17 | 5.45 | $5.37 | 325948 |
| 2025-06-16 | 5.45 | $4.96 | 100000 |
| 2025-06-13 | 5.53 | $5.01 | 157100 |
| 2025-06-12 | 5.62 | $5.20 | 95800 |
| 2025-06-11 | 5.68 | $5.54 | 83200 |
| 2025-06-10 | 5.68 | $5.57 | 90200 |
| 2025-06-09 | 5.67 | $5.69 | 107500 |
| 2025-06-06 | 5.63 | $5.97 | 146600 |
| 2025-06-05 | 5.52 | $5.52 | 113800 |
| 2025-06-04 | 5.49 | $5.60 | 88300 |
| 2025-06-03 | 5.43 | $5.54 | 40523 |
| 2025-06-02 | 5.38 | $5.50 | 46300 |
| 2025-05-30 | 5.33 | $5.71 | 65800 |
| 2025-05-29 | 5.22 | $5.67 | 74200 |
| 2025-05-28 | 5.10 | $5.46 | 100100 |
| 2025-05-27 | 5.00 | $5.79 | 105500 |
| 2025-05-23 | 4.83 | $5.67 | 95000 |
| 2025-05-22 | 4.64 | $5.59 | 79200 |
| 2025-05-21 | 4.45 | $4.88 | 45800 |
| 2025-05-20 | 4.37 | $5.43 | 199900 |
| 2025-05-19 | 4.17 | $5.20 | 312900 |
| 2025-05-16 | 3.98 | $4.86 | 91300 |
| 2025-05-15 | 3.84 | $4.19 | 48800 |
| 2025-05-14 | 3.82 | $4.13 | 38900 |
| 2025-05-13 | 3.81 | $4.44 | 26407 |
| 2025-05-12 | 3.73 | $4.45 | 35500 |
| 2025-05-09 | 3.65 | $4.31 | 23600 |
| 2025-05-08 | 3.58 | $4.14 | 44600 |
| 2025-05-07 | 3.55 | $3.90 | 41913 |
| 2025-05-06 | 3.56 | $3.96 | 36900 |
| 2025-05-05 | 3.57 | $4.02 | 23600 |
| 2025-05-02 | 3.57 | $3.96 | 50800 |
| 2025-05-01 | 3.59 | $4.00 | 58100 |
| 2025-04-30 | 3.61 | $4.20 | 76700 |
| 2025-04-29 | 3.60 | $4.48 | 29500 |
| 2025-04-28 | 3.53 | $4.42 | 64900 |
| 2025-04-25 | 3.47 | $4.49 | 52300 |
| 2025-04-24 | 3.39 | $4.69 | 79400 |
| 2025-04-23 | 3.27 | $4.30 | 69900 |
| 2025-04-22 | 3.21 | $4.37 | 220100 |
| 2025-04-21 | 3.14 | $3.60 | 108600 |
| 2025-04-17 | 3.23 | $3.17 | 112300 |
| 2025-04-16 | 3.43 | $3.13 | 66300 |
| 2025-04-15 | 3.69 | $3.37 | 35300 |
| 2025-04-14 | 3.94 | $3.65 | 87100 |
| 2025-04-11 | 4.18 | $3.68 | 80600 |
| 2025-04-10 | 4.47 | $3.68 | 93800 |
| 2025-04-09 | 4.81 | $3.86 | 185100 |
| 2025-04-08 | 5.18 | $4.33 | 70600 |
| 2025-04-07 | 5.52 | $4.37 | 51200 |
| 2025-04-04 | 5.90 | $4.82 | 51900 |
| 2025-04-03 | 6.26 | $3.97 | 218500 |
| 2025-04-02 | 6.87 | $5.62 | 55000 |
| 2025-04-01 | 7.23 | $6.60 | 80400 |
| 2025-03-31 | 7.44 | $7.71 | 37000 |
| 2025-03-28 | 7.46 | $7.74 | 18100 |
| 2025-03-27 | 7.48 | $8.15 | 9200 |
| 2025-03-26 | 7.42 | $8.00 | 28000 |
| 2025-03-25 | 7.39 | $8.50 | 44000 |
| 2025-03-24 | 7.25 | $7.93 | 44000 |
| 2025-03-21 | 7.22 | $8.18 | 93648 |
| 2025-03-20 | 7.13 | $7.36 | 47418 |
| 2025-03-19 | 7.21 | $7.70 | 38200 |
| 2025-03-18 | 7.23 | $7.68 | 10600 |
| 2025-03-17 | 7.27 | $7.68 | 36011 |
| 2025-03-14 | 7.33 | $7.88 | 155700 |
| 2025-03-13 | 7.35 | $7.91 | 24015 |
| 2025-03-12 | 7.39 | $7.55 | 38300 |
| 2025-03-11 | 7.51 | $7.45 | 23500 |
| 2025-03-10 | 7.68 | $6.91 | 43400 |
| 2025-03-07 | 8.00 | $7.79 | 6900 |
| 2025-03-06 | 8.19 | $7.93 | 39100 |
| 2025-03-05 | 8.39 | $8.05 | 27900 |
| 2025-03-04 | 8.60 | $8.30 | 50300 |
| 2025-03-03 | 8.80 | $8.15 | 35000 |
| 2025-02-28 | 9.08 | $8.70 | 21600 |
| 2025-02-27 | 9.28 | $8.50 | 26100 |
| 2025-02-26 | 9.57 | $8.84 | 53600 |
| 2025-02-25 | 9.84 | $8.23 | 49800 |
| 2025-02-24 | 10.29 | $8.41 | 59900 |
| 2025-02-21 | 10.78 | $9.18 | 68222 |
| 2025-02-20 | 11.18 | $10.75 | 33800 |
| 2025-02-19 | 11.32 | $10.95 | 37700 |
| 2025-02-18 | 11.45 | $10.95 | 35100 |
| 2025-02-14 | 11.60 | $11.08 | 24700 |
| 2025-02-13 | 11.74 | $11.13 | 52800 |
| 2025-02-12 | 11.90 | $11.04 | 52521 |
| 2025-02-11 | 12.11 | $11.05 | 173400 |
| 2025-02-10 | 12.35 | $12.05 | 81989 |
| 2025-02-07 | 12.41 | $12.56 | 18300 |
| 2025-02-06 | 12.38 | $12.39 | 23664 |
| 2025-02-05 | 12.38 | $12.34 | 25007 |
| 2025-02-04 | 12.39 | $12.24 | 21194 |
| 2025-02-03 | 12.42 | $12.49 | 24519 |
| 2025-01-31 | 12.41 | $12.30 | 23864 |
| 2025-01-30 | 12.43 | $12.12 | 26849 |
| 2025-01-29 | 12.49 | $12.31 | 39266 |
| 2025-01-28 | 12.53 | $12.30 | 52687 |
| 2025-01-27 | 12.57 | $12.51 | 39202 |
| 2025-01-24 | 12.57 | $12.43 | 44678 |
| 2025-01-23 | 12.59 | $12.38 | 74114 |
| 2025-01-22 | 12.63 | $12.42 | 46105 |
| 2025-01-21 | 12.66 | $12.37 | 59084 |
| 2025-01-17 | 12.70 | $12.60 | 30864 |
| 2025-01-16 | 12.71 | $12.92 | 26538 |
| 2025-01-15 | 12.64 | $12.82 | 37019 |
| 2025-01-14 | 12.59 | $11.62 | 42918 |
| 2025-01-13 | 12.77 | $11.44 | 50925 |
| 2025-01-10 | 13.03 | $11.57 | 47908 |
| 2025-01-08 | 13.29 | $11.69 | 48076 |
| 2025-01-07 | 13.57 | $12.66 | 18159 |
| 2025-01-06 | 13.69 | $13.24 | 106537 |
| 2025-01-03 | 13.70 | $13.54 | 119435 |
| 2025-01-02 | 13.64 | $13.84 | 79784 |
| 2024-12-31 | 13.51 | $13.85 | 103164 |
| 2024-12-30 | 13.35 | $13.57 | 51588 |
| 2024-12-27 | 13.21 | $13.38 | 111811 |
| 2024-12-26 | 13.10 | $12.50 | 44339 |
| 2024-12-24 | 13.14 | $13.59 | 93801 |
| 2024-12-23 | 12.96 | $13.35 | 91045 |
| 2024-12-20 | 12.79 | $13.66 | 1.2M |
| 2024-12-19 | 12.53 | $13.37 | 233938 |
| 2024-12-18 | 12.28 | $12.90 | 209500 |
| 2024-12-17 | 12.09 | $12.79 | 195033 |
| 2024-12-16 | 11.89 | $12.42 | 189946 |
| 2024-12-13 | 11.74 | $12.55 | 96071 |
| 2024-12-12 | 11.53 | $12.53 | 91738 |
| 2024-12-11 | 11.28 | $12.61 | 93854 |
| 2024-12-10 | 10.99 | $12.47 | 116563 |
| 2024-12-09 | 10.67 | $12.20 | 219155 |
| 2024-12-06 | 10.36 | $10.51 | 29153 |
| 2024-12-05 | 10.35 | $10.45 | 15335 |
| 2024-12-04 | 10.36 | $10.51 | 18917 |
| 2024-12-03 | 10.37 | $10.48 | 21451 |
| 2024-12-02 | 10.37 | $11.00 | 13380 |
| 2024-11-29 | 10.28 | $9.94 | 3290 |
| 2024-11-27 | 10.39 | $10.14 | 13222 |
| 2024-11-26 | 10.48 | $9.20 | 22542 |
| 2024-11-25 | 10.78 | $10.25 | 21944 |
| 2024-11-22 | 10.92 | $11.13 | 5323 |
| 2024-11-21 | 10.88 | $10.66 | 34633 |
| 2024-11-20 | 10.95 | $11.09 | 31501 |
| 2024-11-19 | 10.93 | $11.00 | 13190 |
| 2024-11-18 | 10.94 | $10.82 | 7743 |
| 2024-11-15 | 10.98 | $11.01 | 24271 |
| 2024-11-14 | 10.99 | $11.01 | 13252 |
| 2024-11-13 | 11.00 | $10.64 | 4901 |
| 2024-11-12 | 11.09 | $10.97 | 10313 |
| 2024-11-11 | 11.12 | $11.20 | 7178 |
| 2024-11-08 | 11.12 | $11.55 | 24745 |
| 2024-11-07 | 11.04 | $11.49 | 10459 |
| 2024-11-06 | 10.96 | $11.00 | 24076 |
| 2024-11-05 | 10.98 | $10.31 | 28797 |
| 2024-11-04 | 11.14 | $10.51 | 21114 |
| 2024-11-01 | 11.28 | $11.10 | 16169 |
| 2024-10-31 | 11.33 | $10.17 | 22534 |
| 2024-10-30 | 11.58 | $10.90 | 24604 |
| 2024-10-29 | 11.72 | $12.00 | 31661 |
| 2024-10-28 | 11.64 | $12.10 | 11829 |
| 2024-10-25 | 11.53 | $10.73 | 44383 |
| 2024-10-24 | 11.69 | $10.61 | 11222 |
| 2024-10-23 | 11.91 | $11.20 | 23217 |
| 2024-10-22 | 12.03 | $11.50 | 5425 |
| 2024-10-21 | 12.10 | $11.90 | 8896 |
| 2024-10-18 | 12.11 | $12.58 | 16897 |
| 2024-10-17 | 11.96 | $12.27 | 4554 |
| 2024-10-16 | 11.86 | $11.77 | 9388 |
| 2024-10-15 | 11.84 | $12.37 | 5852 |
| 2024-10-14 | 11.70 | $12.69 | 15476 |
| 2024-10-11 | 11.46 | $11.85 | 19174 |
| 2024-10-10 | 11.35 | $11.61 | 11252 |
| 2024-10-09 | 11.29 | $10.79 | 16389 |
| 2024-10-08 | 11.38 | $10.30 | 23488 |
| 2024-10-07 | 11.59 | $11.36 | 38565 |
| 2024-10-04 | 11.61 | $12.69 | 60277 |
| 2024-10-03 | 11.35 | $13.53 | 278403 |
| 2024-10-02 | 10.87 | $10.87 | 87800 |
| 2024-10-01 | 10.87 | $11.79 | 36200 |
| 2024-09-30 | 10.68 | $10.01 | 27900 |
| 2024-09-27 | 10.84 | $10.77 | 22700 |
| 2024-09-26 | 10.86 | $10.15 | 36500 |
| 2024-09-25 | 11.02 | $11.08 | 56600 |
| 2024-09-24 | 11.01 | $11.01 | 14600 |
| 2024-09-23 | 11.00 | $11.01 | 71500 |
| 2024-09-20 | 11.00 | $11.01 | 2300 |
| 2024-09-19 | 11.00 | $11.00 | 500 |
| 2024-09-18 | 11.00 | $10.99 | 3700 |
| 2024-09-17 | 11.00 | $11.00 | 200 |
| 2024-09-16 | 11.00 | $11.00 | 300 |
| 2024-09-13 | 11.00 | $10.99 | 58100 |
| 2024-09-12 | 11.00 | $10.99 | 598200 |
| 2024-09-11 | 11.00 | $10.99 | 249200 |
| 2024-09-10 | 11.00 | $10.99 | 2100 |
| 2024-09-09 | 11.00 | $10.99 | 547600 |
| 2024-09-06 | 11.00 | $11.00 | 800 |
| 2024-09-05 | 11.00 | $11.00 | 6200 |
| 2024-09-04 | 11.00 | $11.00 | 5000 |
| 2024-09-03 | 11.00 | $11.00 | 115700 |
| 2024-08-30 | 11.00 | $11.00 | — |
| 2024-08-29 | 11.00 | $11.00 | 1700 |
| 2024-08-28 | 11.00 | $11.00 | 1100 |
| 2024-08-27 | 11.00 | $10.99 | — |
| 2024-08-26 | 11.00 | $10.99 | 13500 |
| 2024-08-23 | 11.00 | $10.98 | 3100 |
| 2024-08-22 | 11.00 | $11.00 | 9600 |
| 2024-08-21 | 11.00 | $11.00 | 14500 |
| 2024-08-20 | 11.00 | $11.00 | 3700 |
| 2024-08-19 | 11.00 | $11.00 | 2700 |
| 2024-08-16 | 10.99 | $11.01 | 5300 |
| 2024-08-15 | 10.99 | $10.99 | 2100 |
| 2024-08-14 | 10.99 | $10.99 | 200 |
| 2024-08-13 | 10.99 | $10.98 | 2500 |
| 2024-08-12 | 10.99 | $10.96 | 101400 |
| 2024-08-09 | 10.99 | $10.99 | 120700 |
| 2024-08-08 | 10.99 | $10.98 | 100400 |
| 2024-08-07 | 10.99 | $10.98 | 1400 |
| 2024-08-06 | 10.99 | $10.99 | 52400 |
| 2024-08-05 | 10.98 | $10.99 | 100 |
| 2024-08-02 | 10.98 | $10.98 | 79500 |
| 2024-08-01 | 10.98 | $10.97 | 478700 |
| 2024-07-31 | 10.98 | $10.98 | 200 |
| 2024-07-30 | 10.98 | $10.98 | 200 |
| 2024-07-29 | 10.97 | $10.98 | 1500 |
| 2024-07-26 | 10.97 | $10.97 | 100 |
| 2024-07-25 | 10.97 | $10.98 | 100 |
| 2024-07-24 | 10.96 | $10.97 | — |
| 2024-07-23 | 10.96 | $10.97 | 1100 |
| 2024-07-22 | 10.95 | $10.97 | 5000 |
| 2024-07-19 | 10.95 | $10.96 | 100 |
| 2024-07-18 | 10.95 | $10.96 | 100300 |
| 2024-07-17 | 10.94 | $10.95 | — |
| 2024-07-16 | 10.94 | $10.95 | 100 |
| 2024-07-15 | 10.93 | $10.95 | 508900 |
| 2024-07-12 | 10.93 | $10.93 | 200 |
| 2024-07-11 | 10.93 | $10.94 | 3600 |
| 2024-07-10 | 10.93 | $10.93 | 11100 |
| 2024-07-09 | 10.93 | $10.91 | 20500 |
| 2024-07-08 | 10.93 | $10.95 | 159000 |
| 2024-07-05 | 10.92 | $10.94 | 21100 |
| 2024-07-03 | 10.92 | $10.95 | 2000 |
| 2024-07-02 | 10.91 | $10.95 | 2600 |
| 2024-07-01 | 10.90 | $10.93 | 192400 |
| 2024-06-28 | 10.90 | $10.90 | 2200 |
| 2024-06-27 | 10.90 | $10.91 | — |
| 2024-06-26 | 10.90 | $10.91 | 1200 |
| 2024-06-25 | 10.90 | $10.91 | 100200 |
| 2024-06-24 | 10.89 | $10.91 | — |
| 2024-06-21 | 10.89 | $10.91 | 1000 |
| 2024-06-20 | 10.89 | $10.91 | 1000 |
| 2024-06-18 | 10.89 | $10.88 | 200 |
| 2024-06-17 | 10.89 | $10.87 | 3400 |
| 2024-06-14 | 10.90 | $10.91 | — |
| 2024-06-13 | 10.90 | $10.91 | 1000 |
| 2024-06-12 | 10.90 | $10.91 | — |
| 2024-06-11 | 10.90 | $10.91 | — |
| 2024-06-10 | 10.89 | $10.91 | 500 |
| 2024-06-07 | 10.89 | $10.89 | 14000 |
| 2024-06-06 | 10.90 | $10.89 | 2400 |
| 2024-06-05 | 10.90 | $10.90 | 600 |
| 2024-06-04 | 10.90 | $10.90 | — |
| 2024-06-03 | 10.90 | $10.90 | 9900 |
| 2024-05-31 | 10.91 | $10.89 | 425500 |
| 2024-05-30 | 10.91 | $10.88 | 72000 |
| 2024-05-29 | 10.92 | $10.88 | 61100 |
| 2024-05-28 | 10.93 | $10.86 | 1800 |
| 2024-05-24 | 10.94 | $10.85 | 6000 |
| 2024-05-23 | 10.97 | $10.87 | 604800 |
| 2024-05-22 | 10.98 | $11.00 | 6900 |
| 2024-05-21 | 10.98 | $10.99 | 8600 |
| 2024-05-20 | 10.98 | $11.00 | 500 |
| 2024-05-17 | 10.97 | $10.98 | 200 |
| 2024-05-16 | 10.97 | $10.98 | 1000 |
| 2024-05-15 | 10.96 | $10.98 | 1500 |
| 2024-05-14 | 10.96 | $10.97 | 200 |
| 2024-05-13 | 10.95 | $10.97 | 127900 |
| 2024-05-10 | 10.95 | $10.95 | 1000 |
| 2024-05-09 | 10.95 | $10.96 | 300 |
| 2024-05-08 | 10.95 | $10.96 | 15300 |
| 2024-05-07 | 10.95 | $10.96 | 1700 |
| 2024-05-06 | 10.94 | $10.95 | 4800 |
| 2024-05-03 | 10.94 | $10.94 | 100 |
| 2024-05-02 | 10.94 | $10.95 | — |
| 2024-05-01 | 10.94 | $10.95 | 13100 |
| 2024-04-30 | 10.94 | $10.94 | 1100 |
| 2024-04-29 | 10.94 | $10.94 | 38100 |
| 2024-04-26 | 10.94 | $10.95 | 600 |
| 2024-04-25 | 10.93 | $10.94 | 112500 |
| 2024-04-24 | 10.93 | $10.93 | 1700 |
| 2024-04-23 | 10.94 | $10.94 | 10900 |
| 2024-04-22 | 10.94 | $10.94 | 10100 |
| 2024-04-19 | 10.93 | $10.93 | 400 |
| 2024-04-18 | 10.94 | $10.94 | 56000 |
| 2024-04-17 | 10.94 | $10.93 | 5300 |
| 2024-04-16 | 10.94 | $10.93 | — |
| 2024-04-15 | 10.94 | $10.93 | 339500 |
| 2024-04-12 | 10.94 | $10.94 | 1200 |
| 2024-04-11 | 10.94 | $10.93 | — |
| 2024-04-10 | 10.95 | $10.93 | 22700 |
| 2024-04-09 | 10.95 | $10.93 | 48800 |
| 2024-04-08 | 10.95 | $10.93 | 10000 |
| 2024-04-05 | 10.96 | $10.92 | 2.3M |
| 2024-04-04 | 10.97 | $10.95 | 100 |
| 2024-04-03 | 10.97 | $10.95 | 2000 |
| 2024-04-02 | 10.97 | $10.95 | 200 |
| 2024-04-01 | 10.98 | $11.00 | 1000 |
| 2024-03-28 | 10.97 | $10.97 | 1000 |
| 2024-03-27 | 10.97 | $10.95 | — |
| 2024-03-26 | 10.97 | $10.95 | 900 |
| 2024-03-25 | 10.97 | $10.95 | — |
| 2024-03-22 | 10.97 | $10.95 | 700 |
| 2024-03-21 | 10.98 | $10.95 | 10200 |
| 2024-03-20 | 10.98 | $10.97 | 8800 |
| 2024-03-19 | 10.98 | $10.96 | 29500 |
| 2024-03-18 | 10.98 | $10.98 | 3600 |
| 2024-03-15 | 10.98 | $10.98 | 700 |
| 2024-03-14 | 10.98 | $10.96 | — |
| 2024-03-13 | 10.98 | $10.96 | 105200 |
| 2024-03-12 | 10.98 | $10.99 | — |
| 2024-03-11 | 10.97 | $10.99 | 1000 |
| 2024-03-08 | 10.97 | $10.99 | — |
| 2024-03-07 | 10.96 | $10.99 | 200 |
| 2024-03-06 | 10.95 | $10.94 | 300 |
| 2024-03-05 | 10.95 | $10.99 | — |
| 2024-03-04 | 10.94 | $10.99 | 5200 |
| 2024-03-01 | 10.93 | $10.91 | 41700 |
| 2024-02-29 | 10.93 | $10.98 | 100 |
| 2024-02-28 | 10.92 | $10.91 | — |
| 2024-02-27 | 10.92 | $10.91 | 50200 |
| 2024-02-26 | 10.92 | $10.90 | 200 |
| 2024-02-23 | 10.93 | $10.90 | — |
| 2024-02-22 | 10.93 | $10.90 | 3600 |
| 2024-02-21 | 10.93 | $10.95 | 50300 |
| 2024-02-20 | 10.93 | $10.90 | 200 |
| 2024-02-16 | 10.93 | $10.91 | 4200 |
| 2024-02-15 | 10.93 | $10.91 | 22700 |
| 2024-02-14 | 10.93 | $10.92 | 11600 |
| 2024-02-13 | 10.93 | $10.91 | 4500 |
| 2024-02-12 | 10.94 | $10.91 | 2700 |
| 2024-02-09 | 10.94 | $10.92 | 550000 |
| 2024-02-08 | 10.94 | $10.92 | 400 |
| 2024-02-07 | 10.94 | $10.93 | — |
| 2024-02-06 | 10.94 | $10.93 | — |
| 2024-02-05 | 10.93 | $10.93 | — |
| 2024-02-02 | 10.93 | $10.93 | 19600 |
| 2024-02-01 | 10.93 | $10.88 | — |
| 2024-01-31 | 10.93 | $10.88 | 200 |
| 2024-01-30 | 10.94 | $10.93 | 2000 |
| 2024-01-29 | 10.93 | $10.93 | 2200 |
| 2024-01-26 | 10.93 | $10.95 | 1100 |
| 2024-01-25 | 10.92 | $10.92 | — |
| 2024-01-24 | 10.91 | $10.92 | — |
| 2024-01-23 | 10.91 | $10.92 | — |
| 2024-01-22 | 10.90 | $10.92 | — |
| 2024-01-19 | 10.89 | $10.92 | 100 |
| 2024-01-18 | 10.88 | $10.91 | 400 |
| 2024-01-17 | 10.86 | $10.92 | 2100 |
| 2024-01-16 | 10.85 | $10.90 | 100 |
| 2024-01-12 | 10.83 | $10.82 | 13100 |
| 2024-01-11 | 10.83 | $10.85 | — |
| 2024-01-10 | 10.83 | $10.85 | 100 |
| 2024-01-09 | 10.82 | $10.80 | — |
| 2024-01-08 | 10.82 | $10.80 | — |
| 2024-01-05 | 10.82 | $10.80 | — |
| 2024-01-04 | 10.83 | $10.80 | — |
| 2024-01-03 | 10.83 | $10.80 | — |
| 2024-01-02 | 10.83 | $10.80 | 100100 |
| 2023-12-29 | 10.83 | $10.84 | — |
| 2023-12-28 | 10.83 | $10.84 | — |
| 2023-12-27 | 10.82 | $10.84 | — |
| 2023-12-26 | 10.81 | $10.84 | 500 |
| 2023-12-22 | 10.80 | $10.80 | — |
| 2023-12-21 | 10.80 | $10.80 | 300 |
| 2023-12-20 | 10.80 | $10.79 | 100 |
| 2023-12-19 | 10.79 | $10.80 | 100 |
| 2023-12-18 | 10.79 | $10.79 | 324000 |
| 2023-12-15 | 10.78 | $10.80 | — |
| 2023-12-14 | 10.78 | $10.80 | — |
| 2023-12-13 | 10.77 | $10.80 | 215100 |
| 2023-12-12 | 10.76 | $10.80 | — |
| 2023-12-11 | 10.75 | $10.80 | 123300 |
| 2023-12-08 | 10.74 | $10.74 | — |
| 2023-12-07 | 10.74 | $10.74 | — |
| 2023-12-06 | 10.73 | $10.74 | — |
| 2023-12-05 | 10.73 | $10.74 | 81300 |
| 2023-12-04 | 10.73 | $10.74 | 4400 |
| 2023-12-01 | 10.72 | $10.72 | — |
| 2023-11-30 | 10.72 | $10.72 | 25000 |
| 2023-11-29 | 10.72 | $10.72 | — |
| 2023-11-28 | 10.72 | $10.72 | — |
| 2023-11-27 | 10.72 | $10.72 | — |
| 2023-11-24 | 10.72 | $10.72 | — |
| 2023-11-22 | 10.72 | $10.72 | 57600 |
| 2023-11-21 | 10.72 | $10.72 | 248600 |
| 2023-11-20 | 10.72 | $10.70 | — |
| 2023-11-17 | 10.72 | $10.70 | 800 |
| 2023-11-16 | 10.72 | $10.71 | 400 |
| 2023-11-15 | 10.73 | $10.71 | — |
| 2023-11-14 | 10.73 | $10.71 | 100 |
| 2023-11-13 | 10.73 | $10.71 | 150000 |
| 2023-11-10 | 10.73 | $10.72 | 13100 |
| 2023-11-09 | 10.73 | $10.71 | — |
| 2023-11-08 | 10.73 | $10.71 | — |
| 2023-11-07 | 10.73 | $10.71 | — |
| 2023-11-06 | 10.73 | $10.71 | 200 |
| 2023-11-03 | 10.73 | $10.72 | 72700 |
| 2023-11-02 | 10.73 | $10.74 | — |
| 2023-11-01 | 10.73 | $10.74 | — |
| 2023-10-31 | 10.72 | $10.74 | 1200 |
| 2023-10-30 | 10.72 | $10.74 | 300 |
| 2023-10-27 | 10.71 | $10.70 | 5600 |
| 2023-10-26 | 10.71 | $10.70 | 100600 |
| 2023-10-25 | 10.70 | $10.71 | — |
| 2023-10-24 | 10.70 | $10.71 | 208800 |
| 2023-10-23 | 10.69 | $10.70 | 100 |
| 2023-10-20 | 10.69 | $10.68 | 9700 |
| 2023-10-19 | 10.69 | $10.68 | 500 |
| 2023-10-18 | 10.69 | $10.68 | 400 |
| 2023-10-17 | 10.69 | $10.70 | 300 |
| 2023-10-16 | 10.68 | $10.68 | — |
| 2023-10-13 | 10.68 | $10.68 | 475800 |
| 2023-10-12 | 10.67 | $10.67 | — |
| 2023-10-11 | 10.67 | $10.67 | — |
| 2023-10-10 | 10.67 | $10.67 | — |
| 2023-10-09 | 10.66 | $10.67 | 400 |
| 2023-10-06 | 10.66 | $10.64 | — |
| 2023-10-05 | 10.66 | $10.64 | 85900 |
| 2023-10-04 | 10.66 | $10.65 | 1.7M |
| 2023-10-03 | 10.66 | $10.63 | 743600 |
| 2023-10-02 | 10.66 | $10.64 | 694400 |
| 2023-09-29 | 10.66 | $10.66 | — |
| 2023-09-28 | 10.65 | $10.66 | 277200 |
| 2023-09-27 | 10.65 | $10.64 | 200 |
| 2023-09-26 | 10.65 | $10.64 | 4800 |
| 2023-09-25 | 10.64 | $10.68 | 246200 |
| 2023-09-22 | 10.63 | $10.65 | 157300 |
| 2023-09-21 | 10.62 | $10.65 | 4700 |
| 2023-09-20 | 10.61 | $10.65 | 282200 |
| 2023-09-19 | 10.60 | $10.62 | 23500 |
| 2023-09-18 | 10.60 | $10.60 | — |
| 2023-09-15 | 10.60 | $10.60 | — |
| 2023-09-14 | 10.59 | $10.60 | 1200 |
| 2023-09-13 | 10.59 | $10.60 | — |
| 2023-09-12 | 10.58 | $10.60 | 17800 |
| 2023-09-11 | 10.58 | $10.59 | 167800 |
| 2023-09-08 | 10.57 | $10.57 | — |
| 2023-09-07 | 10.57 | $10.57 | — |
| 2023-09-06 | 10.57 | $10.57 | — |
| 2023-09-05 | 10.57 | $10.57 | — |
| 2023-09-01 | 10.56 | $10.57 | — |
| 2023-08-31 | 10.56 | $10.57 | 400 |
| 2023-08-30 | 10.56 | $10.55 | — |
| 2023-08-29 | 10.56 | $10.55 | — |
| 2023-08-28 | 10.56 | $10.55 | — |
| 2023-08-25 | 10.56 | $10.55 | 900 |
| 2023-08-24 | 10.56 | $10.55 | — |
| 2023-08-23 | 10.56 | $10.55 | 11200 |
| 2023-08-22 | 10.56 | $10.60 | 3800 |
| 2023-08-21 | 10.55 | $10.55 | 3200 |
| 2023-08-18 | 10.54 | $10.55 | 5200 |
| 2023-08-17 | 10.54 | $10.54 | 300 |
| 2023-08-16 | 10.54 | $10.55 | 316200 |
| 2023-08-15 | 10.53 | $10.54 | 166600 |
| 2023-08-14 | 10.53 | $10.54 | 118300 |
| 2023-08-11 | 10.53 | $10.54 | 17400 |
| 2023-08-10 | 10.52 | $10.52 | 1000 |
| 2023-08-09 | 10.52 | $10.51 | 14500 |
| 2023-08-08 | 10.52 | $10.51 | — |
| 2023-08-07 | 10.52 | $10.51 | 51900 |
| 2023-08-04 | 10.53 | $10.51 | 100 |
| 2023-08-03 | 10.53 | $10.52 | 1300 |
| 2023-08-02 | 10.53 | $10.52 | — |
| 2023-08-01 | 10.53 | $10.52 | — |
| 2023-07-31 | 10.53 | $10.52 | — |
| 2023-07-28 | 10.53 | $10.52 | 100 |
| 2023-07-27 | 10.52 | $10.52 | — |
| 2023-07-26 | 10.52 | $10.52 | 203500 |
| 2023-07-25 | 10.52 | $10.52 | 11600 |
| 2023-07-24 | 10.52 | $10.52 | 42700 |
| 2023-07-21 | 10.52 | $10.51 | 82400 |
| 2023-07-20 | 10.52 | $10.51 | 600 |
| 2023-07-19 | 10.52 | $10.50 | — |
| 2023-07-18 | 10.52 | $10.50 | — |
| 2023-07-17 | 10.52 | $10.50 | 700 |
| 2023-07-14 | 10.52 | $10.52 | — |
| 2023-07-13 | 10.52 | $10.52 | — |
| 2023-07-12 | 10.51 | $10.52 | — |
| 2023-07-11 | 10.51 | $10.52 | — |
| 2023-07-10 | 10.50 | $10.52 | — |
| 2023-07-07 | 10.49 | $10.52 | 200 |
| 2023-07-06 | 10.49 | $10.47 | — |
| 2023-07-05 | 10.49 | $10.47 | — |
| 2023-07-03 | 10.49 | $10.47 | 100 |
| 2023-06-30 | 10.49 | $10.48 | — |
| 2023-06-29 | 10.49 | $10.48 | 72800 |
| 2023-06-28 | 10.49 | $10.47 | 2200 |
| 2023-06-27 | 10.49 | $10.46 | — |
| 2023-06-26 | 10.49 | $10.46 | — |
| 2023-06-23 | 10.49 | $10.46 | 1100 |
| 2023-06-22 | 10.50 | $10.47 | 200 |
| 2023-06-21 | 10.50 | $10.48 | 26700 |
| 2023-06-20 | 10.50 | $10.60 | 6400 |
| 2023-06-16 | 10.47 | $10.46 | — |
| 2023-06-15 | 10.47 | $10.46 | 4800 |
| 2023-06-14 | 10.47 | $10.47 | — |
| 2023-06-13 | 10.47 | $10.47 | 9500 |
| 2023-06-12 | 10.46 | $10.45 | 3600 |
| 2023-06-09 | 10.46 | $10.42 | 1800 |
| 2023-06-08 | 10.47 | $10.46 | 7900 |
| 2023-06-07 | 10.46 | $10.46 | 22000 |
| 2023-06-06 | 10.46 | $10.45 | 19300 |
| 2023-06-05 | 10.46 | $10.43 | — |
| 2023-06-02 | 10.46 | $10.43 | 100 |
| 2023-06-01 | 10.46 | $10.50 | — |
| 2023-05-31 | 10.44 | $10.50 | 600 |
| 2023-05-30 | 10.43 | $10.45 | 700 |
| 2023-05-26 | 10.42 | $10.42 | 135200 |
| 2023-05-25 | 10.42 | $10.42 | 158500 |
| 2023-05-24 | 10.41 | $10.42 | 878800 |
| 2023-05-23 | 10.40 | $10.42 | 538800 |
| 2023-05-22 | 10.40 | $10.40 | 3800 |
| 2023-05-19 | 10.39 | $10.40 | — |
| 2023-05-18 | 10.39 | $10.40 | 5600 |
| 2023-05-17 | 10.38 | $10.38 | — |
| 2023-05-16 | 10.38 | $10.38 | 10300 |
| 2023-05-15 | 10.37 | $10.38 | 3300 |
| 2023-05-12 | 10.37 | $10.39 | — |
| 2023-05-11 | 10.36 | $10.39 | 6100 |
| 2023-05-10 | 10.35 | $10.35 | 300 |
| 2023-05-09 | 10.35 | $10.35 | 19100 |
| 2023-05-08 | 10.34 | $10.35 | 4400 |
| 2023-05-05 | 10.34 | $10.34 | — |
| 2023-05-04 | 10.34 | $10.34 | — |
| 2023-05-03 | 10.33 | $10.34 | 6600 |
| 2023-05-02 | 10.33 | $10.33 | 300 |
| 2023-05-01 | 10.33 | $10.32 | 100 |
| 2023-04-28 | 10.33 | $10.33 | 100 |
| 2023-04-27 | 10.32 | $10.33 | 6300 |
| 2023-04-26 | 10.32 | $10.34 | 100 |
| 2023-04-25 | 10.31 | $10.30 | 5500 |
| 2023-04-24 | 10.31 | $10.34 | 400 |
| 2023-04-21 | 10.31 | $10.34 | 400 |
| 2023-04-20 | 10.30 | $10.33 | 153000 |
| 2023-04-19 | 10.29 | $10.32 | 2400 |
| 2023-04-18 | 10.28 | $10.28 | 717800 |
| 2023-04-17 | 10.28 | $10.27 | 50100 |
| 2023-04-14 | 10.28 | $10.27 | 400 |
| 2023-04-13 | 10.28 | $10.28 | 9300 |
| 2023-04-12 | 10.28 | $10.28 | 100400 |
| 2023-04-11 | 10.27 | $10.27 | — |
| 2023-04-10 | 10.27 | $10.27 | — |
| 2023-04-06 | 10.27 | $10.27 | — |
| 2023-04-05 | 10.27 | $10.27 | — |
| 2023-04-04 | 10.27 | $10.27 | 5800 |
| 2023-04-03 | 10.27 | $10.28 | 200 |
| 2023-03-31 | 10.26 | $10.27 | — |
| 2023-03-30 | 10.26 | $10.27 | — |
| 2023-03-29 | 10.26 | $10.27 | 30300 |
| 2023-03-28 | 10.26 | $10.25 | — |
| 2023-03-27 | 10.26 | $10.25 | — |
| 2023-03-24 | 10.26 | $10.25 | — |
| 2023-03-23 | 10.26 | $10.25 | — |
| 2023-03-22 | 10.26 | $10.25 | — |
| 2023-03-21 | 10.26 | $10.25 | — |
| 2023-03-20 | 10.26 | $10.25 | 50200 |
| 2023-03-17 | 10.26 | $10.25 | 1500 |
| 2023-03-16 | 10.26 | $10.25 | — |
| 2023-03-15 | 10.27 | $10.25 | — |
| 2023-03-14 | 10.27 | $10.25 | 4100 |
| 2023-03-13 | 10.27 | $10.24 | 4100 |
| 2023-03-10 | 10.27 | $10.27 | 7500 |
| 2023-03-09 | 10.27 | $10.27 | — |
| 2023-03-08 | 10.27 | $10.27 | 200 |
| 2023-03-07 | 10.27 | $10.25 | 7600 |
| 2023-03-06 | 10.27 | $10.27 | 4900 |
| 2023-03-03 | 10.26 | $10.25 | 26200 |
| 2023-03-02 | 10.26 | $10.25 | — |
| 2023-03-01 | 10.26 | $10.25 | — |
| 2023-02-28 | 10.26 | $10.25 | 400 |
| 2023-02-27 | 10.26 | $10.25 | — |
| 2023-02-24 | 10.26 | $10.25 | — |
| 2023-02-23 | 10.26 | $10.25 | 825700 |
| 2023-02-22 | 10.26 | $10.26 | — |
| 2023-02-21 | 10.26 | $10.26 | — |
| 2023-02-17 | 10.26 | $10.26 | 14300 |
| 2023-02-16 | 10.25 | $10.25 | — |
| 2023-02-15 | 10.25 | $10.25 | 26300 |
| 2023-02-14 | 10.24 | $10.24 | 1400 |
| 2023-02-13 | 10.24 | $10.23 | 22700 |
| 2023-02-10 | 10.24 | $10.21 | — |
| 2023-02-09 | 10.24 | $10.21 | 200 |
| 2023-02-08 | 10.24 | $10.22 | — |
| 2023-02-07 | 10.24 | $10.22 | 1.8M |
| 2023-02-06 | 10.24 | $10.23 | 8400 |
| 2023-02-03 | 10.24 | $10.24 | — |
| 2023-02-02 | 10.23 | $10.24 | 100 |
| 2023-02-01 | 10.23 | $10.23 | — |
| 2023-01-31 | 10.22 | $10.23 | 9600 |
| 2023-01-30 | 10.21 | $10.22 | 4700 |
| 2023-01-27 | 10.20 | $10.21 | 300 |
| 2023-01-26 | 10.20 | $10.22 | 5000 |
| 2023-01-25 | 10.19 | $10.18 | 52800 |
| 2023-01-24 | 10.19 | $10.22 | 100 |
| 2023-01-23 | 10.18 | $10.16 | 1200 |
| 2023-01-20 | 10.17 | $10.18 | 2500 |
| 2023-01-19 | 10.17 | $10.18 | 25400 |
| 2023-01-18 | 10.16 | $10.15 | — |
| 2023-01-17 | 10.16 | $10.15 | — |
| 2023-01-13 | 10.16 | $10.15 | 5400 |
| 2023-01-12 | 10.16 | $10.20 | 40200 |
| 2023-01-11 | 10.14 | $10.15 | 36100 |
| 2023-01-10 | 10.14 | $10.14 | 136400 |
| 2023-01-09 | 10.13 | $10.14 | 22400 |
| 2023-01-06 | 10.12 | $10.12 | — |
| 2023-01-05 | 10.12 | $10.12 | — |
| 2023-01-04 | 10.12 | $10.12 | 300 |
| 2023-01-03 | 10.11 | $10.10 | 100 |
| 2022-12-30 | 10.11 | $10.10 | — |
| 2022-12-29 | 10.11 | $10.10 | 457400 |
| 2022-12-28 | 10.11 | $10.10 | — |
| 2022-12-27 | 10.10 | $10.10 | 300 |
| 2022-12-23 | 10.10 | $10.10 | — |
| 2022-12-22 | 10.10 | $10.10 | — |
| 2022-12-21 | 10.09 | $10.10 | 200 |
| 2022-12-20 | 10.09 | $10.10 | 33300 |
| 2022-12-19 | 10.08 | $10.08 | — |
| 2022-12-16 | 10.07 | $10.08 | 2800 |
| 2022-12-15 | 10.07 | $10.08 | 20200 |
| 2022-12-14 | 10.06 | $10.08 | — |
| 2022-12-13 | 10.06 | $10.08 | 2700 |
| 2022-12-12 | 10.05 | $10.06 | 11400 |
| 2022-12-09 | 10.04 | $10.05 | — |
| 2022-12-08 | 10.03 | $10.05 | 3700 |
| 2022-12-07 | 10.03 | $10.05 | — |
| 2022-12-06 | 10.02 | $10.05 | 896400 |
| 2022-12-05 | 10.01 | $10.04 | — |
| 2022-12-02 | 10.00 | $10.04 | 4900 |
| 2022-12-01 | 9.99 | $9.94 | 23800 |
| 2022-11-30 | 10.00 | $10.03 | 41400 |
| 2022-11-29 | 9.99 | $10.04 | 10200 |
| 2022-11-28 | 9.98 | $9.98 | — |
| 2022-11-25 | 9.98 | $9.98 | 23400 |
| 2022-11-23 | 9.98 | $9.97 | — |
| 2022-11-22 | 9.98 | $9.97 | — |
| 2022-11-21 | 9.98 | $9.97 | — |
| 2022-11-18 | 9.98 | $9.97 | — |
| 2022-11-17 | 9.98 | $9.97 | — |
| 2022-11-16 | 9.98 | $9.97 | — |
| 2022-11-15 | 9.98 | $9.97 | — |
| 2022-11-14 | 9.99 | $9.97 | 1500 |
| 2022-11-11 | 9.99 | $9.97 | — |
| 2022-11-10 | 9.99 | $9.97 | — |
| 2022-11-09 | 9.99 | $9.97 | 22300 |
| 2022-11-08 | 9.99 | $10.00 | — |
| 2022-11-07 | 9.98 | $10.00 | — |
| 2022-11-04 | 9.97 | $10.00 | — |
| 2022-11-03 | 9.97 | $10.00 | — |
| 2022-11-02 | 9.96 | $10.00 | 100 |
| 2022-11-01 | 9.94 | $9.95 | — |
| 2022-10-31 | 9.94 | $9.95 | — |
| 2022-10-28 | 9.94 | $9.95 | — |
| 2022-10-27 | 9.93 | $9.95 | — |
| 2022-10-26 | 9.93 | $9.95 | — |
| 2022-10-25 | 9.92 | $9.95 | 7000 |
| 2022-10-24 | 9.92 | $9.93 | — |
| 2022-10-21 | 9.91 | $9.93 | — |
| 2022-10-20 | 9.91 | $9.93 | — |
| 2022-10-19 | 9.90 | $9.93 | — |
| 2022-10-18 | 9.90 | $9.93 | 400 |
| 2022-10-17 | 9.89 | $9.90 | 1300 |
| 2022-10-14 | 9.89 | $9.93 | 7300 |
| 2022-10-13 | 9.88 | $9.90 | 600 |
| 2022-10-12 | 9.87 | $9.88 | — |
| 2022-10-11 | 9.87 | $9.88 | — |
| 2022-10-10 | 9.88 | $9.88 | — |
| 2022-10-07 | 9.88 | $9.88 | 18900 |
| 2022-10-06 | 9.88 | $9.87 | — |
| 2022-10-05 | 9.88 | $9.87 | — |
| 2022-10-04 | 9.88 | $9.87 | — |
| 2022-10-03 | 9.89 | $9.87 | — |
| 2022-09-30 | 9.89 | $9.87 | — |
| 2022-09-29 | 9.90 | $9.87 | 133500 |
| 2022-09-28 | 9.91 | $9.88 | 21600 |
| 2022-09-27 | 9.91 | $9.88 | 34600 |
| 2022-09-26 | 9.92 | $9.90 | 14300 |
| 2022-09-23 | 9.92 | $9.92 | — |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.92 | $9.92 | — |
| 2022-09-20 | 9.92 | $9.92 | 213700 |
| 2022-09-19 | 9.93 | $9.93 | 20300 |
| 2022-09-16 | 9.92 | $9.91 | 600 |
| 2022-09-15 | 9.93 | $9.94 | 1100 |
| 2022-09-14 | 9.92 | $9.92 | — |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | — |
| 2022-09-09 | 9.92 | $9.92 | — |
| 2022-09-08 | 9.92 | $9.92 | — |
| 2022-09-07 | 9.92 | $9.92 | — |
| 2022-09-06 | 9.92 | $9.92 | — |
| 2022-09-02 | 9.92 | $9.92 | — |
| 2022-09-01 | 9.92 | $9.92 | — |
| 2022-08-31 | 9.92 | $9.92 | — |
| 2022-08-30 | 9.92 | $9.92 | — |
| 2022-08-29 | 9.93 | $9.92 | — |
| 2022-08-26 | 9.93 | $9.92 | — |
| 2022-08-25 | 9.93 | $9.92 | — |
| 2022-08-24 | 9.93 | $9.92 | — |
| 2022-08-23 | 9.93 | $9.92 | — |
| 2022-08-22 | 9.93 | $9.92 | — |
| 2022-08-19 | 9.93 | $9.92 | — |
| 2022-08-18 | 9.93 | $9.92 | — |
| 2022-08-17 | 9.93 | $9.92 | 100 |
| 2022-08-16 | 9.93 | $9.92 | — |
| 2022-08-15 | 9.93 | $9.92 | — |
| 2022-08-12 | 9.92 | $9.92 | 900 |
| 2022-08-11 | 9.92 | $9.92 | 50100 |
| 2022-08-10 | 9.92 | $9.92 | — |
| 2022-08-09 | 9.92 | $9.92 | — |
| 2022-08-08 | 9.92 | $9.92 | — |
| 2022-08-05 | 9.92 | $9.92 | — |
| 2022-08-04 | 9.92 | $9.92 | — |
| 2022-08-03 | 9.92 | $9.92 | — |
| 2022-08-02 | 9.91 | $9.92 | — |
| 2022-08-01 | 9.91 | $9.92 | — |
| 2022-07-29 | 9.91 | $9.92 | — |
| 2022-07-28 | 9.90 | $9.92 | 100 |
| 2022-07-27 | 9.90 | $9.88 | 9600 |
| 2022-07-26 | 9.90 | $9.87 | — |
| 2022-07-25 | 9.90 | $9.87 | 21900 |
| 2022-07-22 | 9.91 | $9.93 | — |
| 2022-07-21 | 9.90 | $9.93 | 200 |
| 2022-07-20 | 9.90 | $9.88 | 277100 |
| 2022-07-19 | 9.90 | $9.87 | 900 |
| 2022-07-18 | 9.90 | $9.85 | 4200 |
| 2022-07-15 | 9.91 | $9.94 | — |
| 2022-07-14 | 9.90 | $9.94 | 600 |
| 2022-07-13 | 9.89 | $9.86 | 22300 |
| 2022-07-12 | 9.90 | $9.84 | 600 |
| 2022-07-11 | 9.91 | $9.89 | 200 |
| 2022-07-08 | 9.91 | $9.86 | 506300 |
| 2022-07-07 | 9.92 | $9.94 | — |
| 2022-07-06 | 9.91 | $9.94 | — |
| 2022-07-05 | 9.90 | $9.94 | — |
| 2022-07-01 | 9.89 | $9.94 | — |
| 2022-06-30 | 9.87 | $9.94 | 100 |
| 2022-06-29 | 9.86 | $9.94 | 1600 |
| 2022-06-28 | 9.84 | $9.85 | 26500 |
| 2022-06-27 | 9.84 | $9.85 | — |
| 2022-06-24 | 9.83 | $9.85 | — |
| 2022-06-23 | 9.83 | $9.85 | 36500 |
| 2022-06-22 | 9.83 | $9.83 | — |
| 2022-06-21 | 9.83 | $9.83 | — |
| 2022-06-17 | 9.82 | $9.83 | — |
| 2022-06-16 | 9.82 | $9.83 | 300 |
| 2022-06-15 | 9.82 | $9.83 | — |
| 2022-06-14 | 9.82 | $9.83 | 192200 |
| 2022-06-13 | 9.82 | $9.83 | 94700 |
| 2022-06-10 | 9.82 | $9.83 | 20600 |
| 2022-06-09 | 9.82 | $9.86 | 33200 |
| 2022-06-08 | 9.81 | $9.83 | 106800 |
| 2022-06-07 | 9.80 | $9.81 | — |
| 2022-06-06 | 9.81 | $9.81 | — |
| 2022-06-03 | 9.81 | $9.81 | — |
| 2022-06-02 | 9.81 | $9.81 | — |
| 2022-06-01 | 9.81 | $9.81 | — |
| 2022-05-31 | 9.81 | $9.81 | — |
| 2022-05-27 | 9.81 | $9.81 | — |
| 2022-05-26 | 9.81 | $9.81 | — |
| 2022-05-25 | 9.81 | $9.81 | — |
| 2022-05-24 | 9.81 | $9.81 | — |
| 2022-05-23 | 9.82 | $9.81 | 970000 |
| 2022-05-20 | 9.82 | $9.80 | 50200 |
| 2022-05-19 | 9.83 | $9.80 | — |
| 2022-05-18 | 9.83 | $9.80 | — |
| 2022-05-17 | 9.84 | $9.80 | 300 |
| 2022-05-16 | 9.85 | $9.83 | — |
| 2022-05-13 | 9.85 | $9.83 | 800 |
| 2022-05-12 | 9.86 | $9.82 | 100 |
| 2022-05-11 | 9.86 | $9.86 | — |
| 2022-05-10 | 9.87 | $9.86 | — |
| 2022-05-09 | 9.87 | $9.86 | 150200 |
| 2022-05-06 | 9.87 | $9.86 | — |
| 2022-05-05 | 9.87 | $9.86 | 705000 |
| 2022-05-04 | 9.87 | $9.86 | — |
| 2022-05-03 | 9.87 | $9.86 | — |
| 2022-05-02 | 9.87 | $9.86 | — |
| 2022-04-29 | 9.87 | $9.86 | — |
| 2022-04-28 | 9.87 | $9.86 | 200 |
| 2022-04-27 | 9.87 | $9.92 | — |
| 2022-04-26 | 9.86 | $9.92 | 100 |
| 2022-04-25 | 9.85 | $9.84 | 300000 |
| 2022-04-22 | 9.85 | $9.84 | — |
| 2022-04-21 | 9.85 | $9.84 | — |
| 2022-04-20 | 9.85 | $9.84 | 5200 |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.86 | $9.84 | — |
| 2022-04-14 | 9.86 | $9.84 | 300 |
| 2022-04-13 | 9.86 | $9.85 | 7700 |
| 2022-04-12 | 9.86 | $9.86 | — |
| 2022-04-11 | 9.86 | $9.86 | — |
| 2022-04-08 | 9.86 | $9.86 | 200 |
| 2022-04-07 | 9.86 | $9.85 | — |
| 2022-04-06 | 9.86 | $9.85 | 200 |
| 2022-04-05 | 9.86 | $9.86 | 391000 |
| 2022-04-04 | 9.86 | $9.88 | 175100 |
| 2022-04-01 | 9.85 | $9.85 | 25600 |
| 2022-03-31 | 9.85 | $9.86 | 102100 |
| 2022-03-30 | 9.85 | $9.84 | 72500 |
| 2022-03-29 | 9.85 | $9.84 | 15900 |
| 2022-03-28 | 9.85 | $9.84 | 11100 |
| 2022-03-25 | 9.85 | $9.84 | — |
| 2022-03-24 | 9.85 | $9.84 | — |
| 2022-03-23 | 9.85 | $9.84 | — |
| 2022-03-22 | 9.85 | $9.84 | — |
| 2022-03-21 | 9.85 | $9.84 | 1900 |
| 2022-03-18 | 9.85 | $9.84 | — |
| 2022-03-17 | 9.85 | $9.84 | — |
| 2022-03-16 | 9.85 | $9.84 | 17800 |
| 2022-03-15 | 9.85 | $9.84 | — |
| 2022-03-14 | 9.85 | $9.84 | 250000 |
| 2022-03-11 | 9.85 | $9.88 | — |
| 2022-03-10 | 9.84 | $9.88 | — |
| 2022-03-09 | 9.83 | $9.88 | — |
| 2022-03-08 | 9.82 | $9.88 | 600 |
| 2022-03-07 | 9.80 | $9.82 | — |
| 2022-03-04 | 9.80 | $9.82 | — |
| 2022-03-03 | 9.79 | $9.82 | 99200 |
| 2022-03-02 | 9.79 | $9.82 | 16100 |
| 2022-03-01 | 9.78 | $9.81 | 27200 |
| 2022-02-28 | 9.78 | $9.79 | 250000 |
| 2022-02-25 | 9.78 | $9.78 | — |
| 2022-02-24 | 9.78 | $9.78 | 2900 |
| 2022-02-23 | 9.78 | $9.78 | — |
| 2022-02-22 | 9.78 | $9.78 | — |
| 2022-02-18 | 9.78 | $9.78 | — |
| 2022-02-17 | 9.78 | $9.78 | — |
| 2022-02-16 | 9.78 | $9.78 | 300 |
| 2022-02-15 | 9.78 | $9.81 | 11100 |
| 2022-02-14 | 9.78 | $9.80 | — |
| 2022-02-11 | 9.77 | $9.80 | 200 |
| 2022-02-10 | 9.77 | $9.80 | 10200 |
| 2022-02-09 | 9.77 | $9.79 | 500 |
| 2022-02-08 | 9.76 | $9.78 | 900 |
| 2022-02-07 | 9.76 | $9.89 | 2000 |
| 2022-02-04 | 9.74 | $9.75 | — |
| 2022-02-03 | 9.74 | $9.75 | — |
| 2022-02-02 | 9.75 | $9.75 | — |
| 2022-02-01 | 9.75 | $9.75 | 54300 |
| 2022-01-31 | 9.76 | $9.75 | 1100 |
| 2022-01-28 | 9.76 | $9.70 | 300 |
| 2022-01-27 | 9.78 | $9.70 | — |
| 2022-01-26 | 9.80 | $9.70 | 2600 |
| 2022-01-25 | 9.83 | $9.88 | 200 |
| 2022-01-24 | 9.82 | $9.71 | 200 |
| 2022-01-21 | 9.84 | $9.72 | 400 |
| 2022-01-20 | 9.87 | $9.93 | 700 |
| 2022-01-19 | 9.86 | $10.00 | 900 |
| 2022-01-18 | 9.83 | $9.81 | — |
| 2022-01-14 | 9.83 | $9.81 | 5400 |
| 2022-01-13 | 9.84 | $9.80 | 2100 |
| 2022-01-12 | 9.85 | $9.81 | 16900 |
| 2022-01-11 | 9.86 | $9.94 | — |
| 2022-01-10 | 9.84 | $9.94 | 7500 |
| 2022-01-07 | 9.83 | $9.80 | — |
| 2022-01-06 | 9.83 | $9.80 | — |
| 2022-01-05 | 9.84 | $9.80 | 500 |
| 2022-01-04 | 9.86 | $9.83 | 2100 |
| 2022-01-03 | 9.86 | $9.86 | 3000 |
| 2021-12-31 | 9.86 | $9.99 | 4600 |
| 2021-12-30 | 9.84 | $9.99 | 6400 |
| 2021-12-29 | 9.81 | $9.83 | 100 |
| 2021-12-28 | 9.81 | $9.81 | 400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
2.95
2026-07-24
Close Price
$2.89
Vol: 1.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.33
Average
8.81
Maximum
14.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 2.95 | $2.89 | 1.6M |
| 2026-07-23 | 3.13 | $2.98 | 1.8M |
| 2026-07-22 | 3.33 | $3.37 | 1.3M |
| 2026-07-21 | 3.46 | $3.56 | 2.7M |
| 2026-07-20 | 3.58 | $3.13 | 3.7M |
| 2026-07-17 | 3.86 | $3.37 | 3.0M |
| 2026-07-16 | 4.15 | $3.82 | 4.2M |
| 2026-07-15 | 4.36 | $4.46 | 1.3M |
| 2026-07-14 | 4.42 | $4.55 | 965100 |
| 2026-07-13 | 4.47 | $4.47 | 1.1M |
| 2026-07-10 | 4.57 | $5.01 | 1.9M |
| 2026-07-09 | 4.52 | $4.87 | 1.0M |
| 2026-07-08 | 4.52 | $4.53 | 1.0M |
| 2026-07-07 | 4.63 | $4.57 | 1.4M |
| 2026-07-06 | 4.77 | $4.73 | 1.3M |
| 2026-07-02 | 4.89 | $4.82 | 1.7M |
| 2026-07-01 | 5.01 | $5.01 | 1.4M |
| 2026-06-30 | 5.11 | $5.07 | 2.3M |
| 2026-06-29 | 5.21 | $5.23 | 2.2M |
| 2026-06-26 | 5.29 | $4.88 | 3.6M |
| 2026-06-25 | 5.51 | $4.99 | 1.2M |
| 2026-06-24 | 5.74 | $5.20 | 2.4M |
| 2026-06-23 | 5.97 | $5.85 | 1.0M |
| 2026-06-22 | 6.03 | $6.08 | 1.4M |
| 2026-06-18 | 6.04 | $6.63 | 2.3M |
| 2026-06-17 | 5.88 | $6.58 | 3.3M |
| 2026-06-16 | 5.70 | $6.01 | 891815 |
| 2026-06-15 | 5.67 | $6.01 | 1.4M |
| 2026-06-12 | 5.63 | $5.61 | 1.0M |
| 2026-06-11 | 5.71 | $5.70 | 1.1M |
| 2026-06-10 | 5.79 | $5.51 | 1.2M |
| 2026-06-09 | 5.95 | $5.71 | 1.3M |
| 2026-06-08 | 6.09 | $5.96 | 1.2M |
| 2026-06-05 | 6.17 | $5.85 | 1.8M |
| 2026-06-04 | 6.32 | $6.69 | 1.7M |
| 2026-06-03 | 6.22 | $6.56 | 2.5M |
| 2026-06-02 | 6.15 | $6.85 | 3.3M |
| 2026-06-01 | 5.98 | $5.84 | 3.4M |
| 2026-05-29 | 6.08 | $5.33 | 5.9M |
| 2026-05-28 | 6.37 | $5.87 | 9.4M |
| 2026-05-27 | 6.56 | $6.41 | 3.7M |
| 2026-05-26 | 6.61 | $6.38 | 2.7M |
| 2026-05-22 | 6.69 | $6.64 | 2.3M |
| 2026-05-21 | 6.69 | $6.69 | 2.5M |
| 2026-05-20 | 6.67 | $6.20 | 2.2M |
| 2026-05-19 | 6.81 | $5.98 | 2.1M |
| 2026-05-18 | 7.03 | $6.28 | 4.1M |
| 2026-05-15 | 7.21 | $6.72 | 2.3M |
| 2026-05-14 | 7.27 | $7.32 | 2.9M |
| 2026-05-13 | 7.15 | $7.15 | 2.5M |
| 2026-05-12 | 7.05 | $6.81 | 1.6M |
| 2026-05-11 | 7.02 | $6.99 | 3.0M |
| 2026-05-08 | 6.93 | $7.00 | 3.8M |
| 2026-05-07 | 6.79 | $6.21 | 1.8M |
| 2026-05-06 | 6.87 | $6.97 | 3.4M |
| 2026-05-05 | 6.72 | $6.15 | 1.1M |
| 2026-05-04 | 6.78 | $6.28 | 1.5M |
| 2026-05-01 | 6.81 | $6.30 | 2.1M |
| 2026-04-30 | 6.82 | $6.51 | 1.3M |
| 2026-04-29 | 6.75 | $6.29 | 1.5M |
| 2026-04-28 | 6.72 | $6.30 | 2.6M |
| 2026-04-27 | 6.68 | $7.12 | 2.8M |
| 2026-04-24 | 6.35 | $6.54 | 3.2M |
| 2026-04-23 | 6.11 | $6.90 | 3.7M |
| 2026-04-22 | 5.70 | $5.91 | 1.7M |
| 2026-04-21 | 5.51 | $6.06 | 3.9M |
| 2026-04-20 | 5.21 | $6.19 | 7.1M |
| 2026-04-17 | 4.80 | $4.60 | 1.0M |
| 2026-04-16 | 4.81 | $4.70 | 930557 |
| 2026-04-15 | 4.77 | $4.76 | 998540 |
| 2026-04-14 | 4.70 | $4.80 | 1.1M |
| 2026-04-13 | 4.60 | $4.90 | 1.1M |
| 2026-04-10 | 4.44 | $4.34 | 738900 |
| 2026-04-09 | 4.42 | $4.18 | 951844 |
| 2026-04-08 | 4.44 | $4.00 | 1.7M |
| 2026-04-07 | 4.51 | $4.34 | 1.5M |
| 2026-04-06 | 4.49 | $4.68 | 1.4M |
| 2026-04-02 | 4.35 | $4.64 | 1.4M |
| 2026-04-01 | 4.19 | $4.28 | 1.1M |
| 2026-03-31 | 4.11 | $3.91 | 1.4M |
| 2026-03-30 | 4.11 | $3.61 | 1.3M |
| 2026-03-27 | 4.21 | $3.80 | 1.1M |
| 2026-03-26 | 4.27 | $4.01 | 1.0M |
| 2026-03-25 | 4.26 | $4.38 | 1.0M |
| 2026-03-24 | 4.14 | $4.19 | 1.5M |
| 2026-03-23 | 4.03 | $4.07 | 1.6M |
| 2026-03-20 | 3.94 | $4.09 | 5.1M |
| 2026-03-19 | 3.82 | $4.07 | 2.4M |
| 2026-03-18 | 3.68 | $3.75 | 1.2M |
| 2026-03-17 | 3.60 | $3.87 | 1.1M |
| 2026-03-16 | 3.46 | $3.66 | 1.1M |
| 2026-03-13 | 3.36 | $3.62 | 946712 |
| 2026-03-12 | 3.25 | $3.62 | 1.8M |
| 2026-03-11 | 3.11 | $3.34 | 1.0M |
| 2026-03-10 | 3.03 | $3.12 | 1.0M |
| 2026-03-09 | 3.00 | $3.05 | 1.1M |
| 2026-03-06 | 2.99 | $2.97 | 1.3M |
| 2026-03-05 | 3.01 | $3.16 | 1.6M |
| 2026-03-04 | 2.97 | $3.30 | 5.0M |
| 2026-03-03 | 2.87 | $2.78 | 2.7M |
| 2026-03-02 | 2.93 | $2.73 | 2.5M |
| 2026-02-27 | 3.02 | $2.84 | 2.3M |
| 2026-02-26 | 3.09 | $2.80 | 2.9M |
| 2026-02-25 | 3.19 | $3.27 | 1.1M |
| 2026-02-24 | 3.17 | $3.28 | 1.1M |
| 2026-02-23 | 3.14 | $3.30 | 1.1M |
| 2026-02-20 | 3.11 | $3.40 | 1.7M |
| 2026-02-19 | 3.03 | $3.33 | 986300 |
| 2026-02-18 | 2.96 | $3.17 | 2.0M |
| 2026-02-17 | 2.93 | $3.12 | 862495 |
| 2026-02-13 | 2.92 | $3.02 | 862532 |
| 2026-02-12 | 2.94 | $2.95 | 685500 |
| 2026-02-11 | 2.99 | $3.16 | 856509 |
| 2026-02-10 | 2.98 | $3.24 | 1.2M |
| 2026-02-09 | 2.96 | $3.35 | 1.3M |
| 2026-02-06 | 2.90 | $3.18 | 1.5M |
| 2026-02-05 | 2.89 | $2.58 | 3.1M |
| 2026-02-04 | 3.08 | $2.98 | 2.2M |
| 2026-02-03 | 3.18 | $3.28 | 1.2M |
| 2026-02-02 | 3.22 | $3.27 | 1.3M |
| 2026-01-30 | 3.27 | $3.29 | 1.1M |
| 2026-01-29 | 3.33 | $3.39 | 1.9M |
| 2026-01-28 | 3.38 | $3.53 | 928200 |
| 2026-01-27 | 3.40 | $3.58 | 1.8M |
| 2026-01-26 | 3.42 | $3.38 | 2.3M |
| 2026-01-23 | 3.51 | $3.67 | 2.1M |
| 2026-01-22 | 3.53 | $3.53 | 2.5M |
| 2026-01-21 | 3.61 | $3.69 | 3.2M |
| 2026-01-20 | 3.66 | $3.55 | 1.7M |
| 2026-01-16 | 3.77 | $3.75 | 2.4M |
| 2026-01-15 | 3.85 | $3.83 | 2.8M |
| 2026-01-14 | 3.92 | $3.89 | 2.8M |
| 2026-01-13 | 3.99 | $3.97 | 4.1M |
| 2026-01-12 | 4.05 | $4.34 | 2.6M |
| 2026-01-09 | 4.02 | $4.18 | 1.4M |
| 2026-01-08 | 4.03 | $4.13 | 1.9M |
| 2026-01-07 | 4.07 | $3.59 | 2.3M |
| 2026-01-06 | 4.28 | $4.43 | 4.3M |
| 2026-01-05 | 4.29 | $4.66 | 1.4M |
| 2026-01-02 | 4.22 | $4.48 | 1.5M |
| 2025-12-31 | 4.20 | $4.18 | 753639 |
| 2025-12-30 | 4.28 | $4.14 | 812850 |
| 2025-12-29 | 4.38 | $4.15 | 549959 |
| 2025-12-26 | 4.51 | $4.26 | 696800 |
| 2025-12-24 | 4.64 | $4.22 | 681603 |
| 2025-12-23 | 4.81 | $4.31 | 1.1M |
| 2025-12-22 | 4.98 | $4.35 | 1.5M |
| 2025-12-19 | 5.18 | $4.70 | 5.0M |
| 2025-12-18 | 5.31 | $4.35 | 1.9M |
| 2025-12-17 | 5.58 | $4.76 | 1.4M |
| 2025-12-16 | 5.77 | $4.89 | 1.1M |
| 2025-12-15 | 5.95 | $5.12 | 1.5M |
| 2025-12-12 | 6.08 | $5.61 | 1.2M |
| 2025-12-11 | 6.09 | $6.40 | 3.4M |
| 2025-12-10 | 5.83 | $5.91 | 2.1M |
| 2025-12-09 | 5.66 | $5.52 | 1.4M |
| 2025-12-08 | 5.56 | $5.09 | 1.1M |
| 2025-12-05 | 5.57 | $5.33 | 838008 |
| 2025-12-04 | 5.50 | $5.67 | 2.0M |
| 2025-12-03 | 5.30 | $4.98 | 1.3M |
| 2025-12-02 | 5.25 | $4.97 | 798046 |
| 2025-12-01 | 5.20 | $5.00 | 2.9M |
| 2025-11-28 | 5.11 | $5.75 | 1.1M |
| 2025-11-26 | 4.75 | $5.20 | 2.6M |
| 2025-11-25 | 4.49 | $5.48 | 4.1M |
| 2025-11-24 | 4.07 | $4.65 | 1.9M |
| 2025-11-21 | 3.82 | $4.23 | 2.4M |
| 2025-11-20 | 3.64 | $3.49 | 2.2M |
| 2025-11-19 | 3.66 | $3.35 | 1.6M |
| 2025-11-18 | 3.73 | $3.59 | 1.7M |
| 2025-11-17 | 3.74 | $4.03 | 3.1M |
| 2025-11-14 | 3.61 | $3.24 | 991400 |
| 2025-11-13 | 3.69 | $3.69 | 669700 |
| 2025-11-12 | 3.66 | $3.71 | 703600 |
| 2025-11-11 | 3.61 | $4.08 | 390372 |
| 2025-11-10 | 3.43 | $4.27 | 1.7M |
| 2025-11-07 | 3.15 | $4.09 | 846300 |
| 2025-11-06 | 2.87 | $3.35 | 1.1M |
| 2025-11-05 | 2.77 | $3.57 | 1.2M |
| 2025-11-04 | 2.59 | $3.30 | 1.3M |
| 2025-11-03 | 2.46 | $3.15 | 1.5M |
| 2025-10-31 | 2.36 | $2.90 | 790502 |
| 2025-10-30 | 2.33 | $2.55 | 1.4M |
| 2025-10-29 | 2.42 | $2.93 | 1.4M |
| 2025-10-28 | 2.42 | $2.59 | 799000 |
| 2025-10-27 | 2.53 | $2.86 | 809244 |
| 2025-10-24 | 2.60 | $3.01 | 1.7M |
| 2025-10-23 | 2.65 | $3.04 | 1.8M |
| 2025-10-22 | 2.72 | $3.00 | 1.6M |
| 2025-10-21 | 2.83 | $3.02 | 358000 |
| 2025-10-20 | 2.97 | $3.06 | 336942 |
| 2025-10-17 | 3.14 | $3.47 | 707500 |
| 2025-10-16 | 3.23 | $3.04 | 1.0M |
| 2025-10-15 | 3.49 | $3.32 | 1.8M |
| 2025-10-14 | 3.73 | $3.19 | 2.6M |
| 2025-10-13 | 4.08 | $3.25 | 706300 |
| 2025-10-10 | 4.49 | $3.46 | 768000 |
| 2025-10-09 | 4.93 | $4.51 | 416900 |
| 2025-10-08 | 5.15 | $5.05 | 154000 |
| 2025-10-07 | 5.24 | $4.54 | 191000 |
| 2025-10-06 | 5.52 | $4.95 | 515300 |
| 2025-10-03 | 5.73 | $5.02 | 295000 |
| 2025-10-02 | 5.96 | $5.63 | 123800 |
| 2025-10-01 | 6.05 | $6.22 | 64500 |
| 2025-09-30 | 5.97 | $5.79 | 153200 |
| 2025-09-29 | 6.01 | $5.63 | 49700 |
| 2025-09-26 | 6.10 | $5.47 | 64700 |
| 2025-09-25 | 6.25 | $5.60 | 36200 |
| 2025-09-24 | 6.40 | $5.81 | 66800 |
| 2025-09-23 | 6.50 | $6.06 | 82600 |
| 2025-09-22 | 6.54 | $6.52 | 60100 |
| 2025-09-19 | 6.43 | $6.35 | 283800 |
| 2025-09-18 | 6.34 | $5.75 | 75400 |
| 2025-09-17 | 6.42 | $6.32 | 39100 |
| 2025-09-16 | 6.33 | $6.15 | 96500 |
| 2025-09-15 | 6.26 | $6.74 | 125900 |
| 2025-09-12 | 5.98 | $6.58 | 214700 |
| 2025-09-11 | 5.68 | $5.75 | 74200 |
| 2025-09-10 | 5.57 | $5.61 | 48200 |
| 2025-09-09 | 5.48 | $5.62 | 47200 |
| 2025-09-08 | 5.36 | $5.43 | 52800 |
| 2025-09-05 | 5.27 | $5.50 | 96800 |
| 2025-09-04 | 5.14 | $5.46 | 57400 |
| 2025-09-03 | 4.99 | $5.36 | 90138 |
| 2025-09-02 | 4.83 | $5.09 | 90470 |
| 2025-08-29 | 4.72 | $5.45 | 181947 |
| 2025-08-28 | 4.47 | $4.83 | 29413 |
| 2025-08-27 | 4.37 | $4.77 | 86135 |
| 2025-08-26 | 4.26 | $4.39 | 95400 |
| 2025-08-25 | 4.26 | $4.43 | 113500 |
| 2025-08-22 | 4.24 | $4.42 | 91400 |
| 2025-08-21 | 4.23 | $4.23 | 123700 |
| 2025-08-20 | 4.27 | $4.11 | 123100 |
| 2025-08-19 | 4.37 | $4.14 | 107800 |
| 2025-08-18 | 4.49 | $4.16 | 93400 |
| 2025-08-15 | 4.62 | $4.39 | 292500 |
| 2025-08-14 | 4.71 | $4.70 | 112500 |
| 2025-08-13 | 4.73 | $4.67 | 166500 |
| 2025-08-12 | 4.76 | $4.74 | 132300 |
| 2025-08-11 | 4.78 | $4.72 | 64700 |
| 2025-08-08 | 4.81 | $4.80 | 84400 |
| 2025-08-07 | 4.82 | $4.84 | 138238 |
| 2025-08-06 | 4.81 | $4.84 | 249208 |
| 2025-08-05 | 4.81 | $5.18 | 362910 |
| 2025-08-04 | 4.71 | $4.95 | 6.8M |
| 2025-08-01 | 4.65 | $4.46 | 53800 |
| 2025-07-31 | 4.74 | $4.62 | 33600 |
| 2025-07-30 | 4.80 | $4.69 | 55907 |
| 2025-07-29 | 4.85 | $4.84 | 22737 |
| 2025-07-28 | 4.86 | $4.82 | 30200 |
| 2025-07-25 | 4.89 | $5.00 | 97500 |
| 2025-07-24 | 4.87 | $4.88 | 25800 |
| 2025-07-23 | 4.88 | $4.92 | 48138 |
| 2025-07-22 | 4.88 | $4.92 | 75300 |
| 2025-07-21 | 4.88 | $4.99 | 116721 |
| 2025-07-18 | 4.86 | $4.97 | 19800 |
| 2025-07-17 | 4.85 | $4.98 | 113221 |
| 2025-07-16 | 4.83 | $4.97 | 186719 |
| 2025-07-15 | 4.81 | $4.96 | 116946 |
| 2025-07-14 | 4.79 | $4.94 | 53710 |
| 2025-07-11 | 4.78 | $4.66 | 180000 |
| 2025-07-10 | 4.86 | $4.95 | 46833 |
| 2025-07-09 | 4.86 | $4.96 | 58702 |
| 2025-07-08 | 4.87 | $4.98 | 86000 |
| 2025-07-07 | 4.87 | $4.85 | 22300 |
| 2025-07-03 | 4.91 | $4.93 | 38500 |
| 2025-07-02 | 4.94 | $4.81 | 48100 |
| 2025-07-01 | 5.02 | $4.76 | 136731 |
| 2025-06-30 | 5.14 | $4.80 | 93100 |
| 2025-06-27 | 5.26 | $4.55 | 132000 |
| 2025-06-26 | 5.50 | $5.26 | 79100 |
| 2025-06-25 | 5.56 | $5.38 | 183700 |
| 2025-06-24 | 5.59 | $5.64 | 357813 |
| 2025-06-23 | 5.54 | $5.70 | 416500 |
| 2025-06-20 | 5.46 | $5.31 | 515300 |
| 2025-06-18 | 5.49 | $5.34 | 459800 |
| 2025-06-17 | 5.51 | $5.37 | 325948 |
| 2025-06-16 | 5.53 | $4.96 | 100000 |
| 2025-06-13 | 5.68 | $5.01 | 157100 |
| 2025-06-12 | 5.83 | $5.20 | 95800 |
| 2025-06-11 | 5.96 | $5.54 | 83200 |
| 2025-06-10 | 6.00 | $5.57 | 90200 |
| 2025-06-09 | 6.04 | $5.69 | 107500 |
| 2025-06-06 | 6.03 | $5.97 | 146600 |
| 2025-06-05 | 5.93 | $5.52 | 113800 |
| 2025-06-04 | 5.94 | $5.60 | 88300 |
| 2025-06-03 | 5.92 | $5.54 | 40523 |
| 2025-06-02 | 5.91 | $5.50 | 46300 |
| 2025-05-30 | 5.90 | $5.71 | 65800 |
| 2025-05-29 | 5.81 | $5.67 | 74200 |
| 2025-05-28 | 5.71 | $5.46 | 100100 |
| 2025-05-27 | 5.64 | $5.79 | 105500 |
| 2025-05-23 | 5.45 | $5.67 | 95000 |
| 2025-05-22 | 5.24 | $5.59 | 79200 |
| 2025-05-21 | 5.01 | $4.88 | 45800 |
| 2025-05-20 | 4.95 | $5.43 | 199900 |
| 2025-05-19 | 4.69 | $5.20 | 312900 |
| 2025-05-16 | 4.45 | $4.86 | 91300 |
| 2025-05-15 | 4.26 | $4.19 | 48800 |
| 2025-05-14 | 4.25 | $4.13 | 38900 |
| 2025-05-13 | 4.25 | $4.44 | 26407 |
| 2025-05-12 | 4.16 | $4.45 | 35500 |
| 2025-05-09 | 4.05 | $4.31 | 23600 |
| 2025-05-08 | 3.95 | $4.14 | 44600 |
| 2025-05-07 | 3.90 | $3.90 | 41913 |
| 2025-05-06 | 3.91 | $3.96 | 36900 |
| 2025-05-05 | 3.92 | $4.02 | 23600 |
| 2025-05-02 | 3.91 | $3.96 | 50800 |
| 2025-05-01 | 3.92 | $4.00 | 58100 |
| 2025-04-30 | 3.93 | $4.20 | 76700 |
| 2025-04-29 | 3.89 | $4.48 | 29500 |
| 2025-04-28 | 3.76 | $4.42 | 64900 |
| 2025-04-25 | 3.63 | $4.49 | 52300 |
| 2025-04-24 | 3.46 | $4.69 | 79400 |
| 2025-04-23 | 3.20 | $4.30 | 69900 |
| 2025-04-22 | 3.03 | $4.37 | 220100 |
| 2025-04-21 | 2.82 | $3.60 | 108600 |
| 2025-04-17 | 2.83 | $3.17 | 112300 |
| 2025-04-16 | 3.00 | $3.13 | 66300 |
| 2025-04-15 | 3.24 | $3.37 | 35300 |
| 2025-04-14 | 3.48 | $3.65 | 87100 |
| 2025-04-11 | 3.70 | $3.68 | 80600 |
| 2025-04-10 | 3.99 | $3.68 | 93800 |
| 2025-04-09 | 4.37 | $3.86 | 185100 |
| 2025-04-08 | 4.79 | $4.33 | 70600 |
| 2025-04-07 | 5.17 | $4.37 | 51200 |
| 2025-04-04 | 5.64 | $4.82 | 51900 |
| 2025-04-03 | 6.09 | $3.97 | 218500 |
| 2025-04-02 | 6.92 | $5.62 | 55000 |
| 2025-04-01 | 7.42 | $6.60 | 80400 |
| 2025-03-31 | 7.72 | $7.71 | 37000 |
| 2025-03-28 | 7.74 | $7.74 | 18100 |
| 2025-03-27 | 7.76 | $8.15 | 9200 |
| 2025-03-26 | 7.66 | $8.00 | 28000 |
| 2025-03-25 | 7.59 | $8.50 | 44000 |
| 2025-03-24 | 7.36 | $7.93 | 44000 |
| 2025-03-21 | 7.26 | $8.18 | 93648 |
| 2025-03-20 | 7.08 | $7.36 | 47418 |
| 2025-03-19 | 7.13 | $7.70 | 38200 |
| 2025-03-18 | 7.09 | $7.68 | 10600 |
| 2025-03-17 | 7.07 | $7.68 | 36011 |
| 2025-03-14 | 7.06 | $7.88 | 155700 |
| 2025-03-13 | 7.00 | $7.91 | 24015 |
| 2025-03-12 | 6.93 | $7.55 | 38300 |
| 2025-03-11 | 6.99 | $7.45 | 23500 |
| 2025-03-10 | 7.11 | $6.91 | 43400 |
| 2025-03-07 | 7.45 | $7.79 | 6900 |
| 2025-03-06 | 7.61 | $7.93 | 39100 |
| 2025-03-05 | 7.77 | $8.05 | 27900 |
| 2025-03-04 | 7.96 | $8.30 | 50300 |
| 2025-03-03 | 8.12 | $8.15 | 35000 |
| 2025-02-28 | 8.39 | $8.70 | 21600 |
| 2025-02-27 | 8.57 | $8.50 | 26100 |
| 2025-02-26 | 8.86 | $8.84 | 53600 |
| 2025-02-25 | 9.14 | $8.23 | 49800 |
| 2025-02-24 | 9.68 | $8.41 | 59900 |
| 2025-02-21 | 10.30 | $9.18 | 68222 |
| 2025-02-20 | 10.82 | $10.75 | 33800 |
| 2025-02-19 | 10.97 | $10.95 | 37700 |
| 2025-02-18 | 11.10 | $10.95 | 35100 |
| 2025-02-14 | 11.26 | $11.08 | 24700 |
| 2025-02-13 | 11.43 | $11.13 | 52800 |
| 2025-02-12 | 11.62 | $11.04 | 52521 |
| 2025-02-11 | 11.88 | $11.05 | 173400 |
| 2025-02-10 | 12.21 | $12.05 | 81989 |
| 2025-02-07 | 12.29 | $12.56 | 18300 |
| 2025-02-06 | 12.23 | $12.39 | 23664 |
| 2025-02-05 | 12.21 | $12.34 | 25007 |
| 2025-02-04 | 12.21 | $12.24 | 21194 |
| 2025-02-03 | 12.24 | $12.49 | 24519 |
| 2025-01-31 | 12.20 | $12.30 | 23864 |
| 2025-01-30 | 12.21 | $12.12 | 26849 |
| 2025-01-29 | 12.28 | $12.31 | 39266 |
| 2025-01-28 | 12.32 | $12.30 | 52687 |
| 2025-01-27 | 12.36 | $12.51 | 39202 |
| 2025-01-24 | 12.35 | $12.43 | 44678 |
| 2025-01-23 | 12.36 | $12.38 | 74114 |
| 2025-01-22 | 12.39 | $12.42 | 46105 |
| 2025-01-21 | 12.42 | $12.37 | 59084 |
| 2025-01-17 | 12.47 | $12.60 | 30864 |
| 2025-01-16 | 12.46 | $12.92 | 26538 |
| 2025-01-15 | 12.34 | $12.82 | 37019 |
| 2025-01-14 | 12.24 | $11.62 | 42918 |
| 2025-01-13 | 12.49 | $11.44 | 50925 |
| 2025-01-10 | 12.85 | $11.57 | 47908 |
| 2025-01-08 | 13.26 | $11.69 | 48076 |
| 2025-01-07 | 13.70 | $12.66 | 18159 |
| 2025-01-06 | 13.93 | $13.24 | 106537 |
| 2025-01-03 | 14.01 | $13.54 | 119435 |
| 2025-01-02 | 14.00 | $13.84 | 79784 |
| 2024-12-31 | 13.88 | $13.85 | 103164 |
| 2024-12-30 | 13.73 | $13.57 | 51588 |
| 2024-12-27 | 13.61 | $13.38 | 111811 |
| 2024-12-26 | 13.52 | $12.50 | 44339 |
| 2024-12-24 | 13.67 | $13.59 | 93801 |
| 2024-12-23 | 13.49 | $13.35 | 91045 |
| 2024-12-20 | 13.34 | $13.66 | 1.2M |
| 2024-12-19 | 13.05 | $13.37 | 233938 |
| 2024-12-18 | 12.77 | $12.90 | 209500 |
| 2024-12-17 | 12.56 | $12.79 | 195033 |
| 2024-12-16 | 12.34 | $12.42 | 189946 |
| 2024-12-13 | 12.17 | $12.55 | 96071 |
| 2024-12-12 | 11.92 | $12.53 | 91738 |
| 2024-12-11 | 11.62 | $12.61 | 93854 |
| 2024-12-10 | 11.21 | $12.47 | 116563 |
| 2024-12-09 | 10.76 | $12.20 | 219155 |
| 2024-12-06 | 10.30 | $10.51 | 29153 |
| 2024-12-05 | 10.28 | $10.45 | 15335 |
| 2024-12-04 | 10.27 | $10.51 | 18917 |
| 2024-12-03 | 10.24 | $10.48 | 21451 |
| 2024-12-02 | 10.23 | $11.00 | 13380 |
| 2024-11-29 | 10.05 | $9.94 | 3290 |
| 2024-11-27 | 10.17 | $10.14 | 13222 |
| 2024-11-26 | 10.27 | $9.20 | 22542 |
| 2024-11-25 | 10.68 | $10.25 | 21944 |
| 2024-11-22 | 10.86 | $11.13 | 5323 |
| 2024-11-21 | 10.80 | $10.66 | 34633 |
| 2024-11-20 | 10.88 | $11.09 | 31501 |
| 2024-11-19 | 10.85 | $11.00 | 13190 |
| 2024-11-18 | 10.83 | $10.82 | 7743 |
| 2024-11-15 | 10.87 | $11.01 | 24271 |
| 2024-11-14 | 10.87 | $11.01 | 13252 |
| 2024-11-13 | 10.86 | $10.64 | 4901 |
| 2024-11-12 | 10.98 | $10.97 | 10313 |
| 2024-11-11 | 11.02 | $11.20 | 7178 |
| 2024-11-08 | 10.99 | $11.55 | 24745 |
| 2024-11-07 | 10.85 | $11.49 | 10459 |
| 2024-11-06 | 10.71 | $11.00 | 24076 |
| 2024-11-05 | 10.69 | $10.31 | 28797 |
| 2024-11-04 | 10.89 | $10.51 | 21114 |
| 2024-11-01 | 11.08 | $11.10 | 16169 |
| 2024-10-31 | 11.12 | $10.17 | 22534 |
| 2024-10-30 | 11.47 | $10.90 | 24604 |
| 2024-10-29 | 11.67 | $12.00 | 31661 |
| 2024-10-28 | 11.56 | $12.10 | 11829 |
| 2024-10-25 | 11.39 | $10.73 | 44383 |
| 2024-10-24 | 11.62 | $10.61 | 11222 |
| 2024-10-23 | 11.94 | $11.20 | 23217 |
| 2024-10-22 | 12.14 | $11.50 | 5425 |
| 2024-10-21 | 12.29 | $11.90 | 8896 |
| 2024-10-18 | 12.33 | $12.58 | 16897 |
| 2024-10-17 | 12.16 | $12.27 | 4554 |
| 2024-10-16 | 12.04 | $11.77 | 9388 |
| 2024-10-15 | 12.06 | $12.37 | 5852 |
| 2024-10-14 | 11.88 | $12.69 | 15476 |
| 2024-10-11 | 11.55 | $11.85 | 19174 |
| 2024-10-10 | 11.42 | $11.61 | 11252 |
| 2024-10-09 | 11.33 | $10.79 | 16389 |
| 2024-10-08 | 11.48 | $10.30 | 23488 |
| 2024-10-07 | 11.81 | $11.36 | 38565 |
| 2024-10-04 | 11.88 | $12.69 | 60277 |
| 2024-10-03 | 11.54 | $13.53 | 278403 |
| 2024-10-02 | 10.85 | $10.87 | 87800 |
| 2024-10-01 | 10.85 | $11.79 | 36200 |
| 2024-09-30 | 10.56 | $10.01 | 27900 |
| 2024-09-27 | 10.78 | $10.77 | 22700 |
| 2024-09-26 | 10.80 | $10.15 | 36500 |
| 2024-09-25 | 11.02 | $11.08 | 56600 |
| 2024-09-24 | 11.00 | $11.01 | 14600 |
| 2024-09-23 | 11.00 | $11.01 | 71500 |
| 2024-09-20 | 11.00 | $11.01 | 2300 |
| 2024-09-19 | 10.99 | $11.00 | 500 |
| 2024-09-18 | 10.99 | $10.99 | 3700 |
| 2024-09-17 | 11.00 | $11.00 | 200 |
| 2024-09-16 | 10.99 | $11.00 | 300 |
| 2024-09-13 | 10.99 | $10.99 | 58100 |
| 2024-09-12 | 10.99 | $10.99 | 598200 |
| 2024-09-11 | 11.00 | $10.99 | 249200 |
| 2024-09-10 | 11.00 | $10.99 | 2100 |
| 2024-09-09 | 11.00 | $10.99 | 547600 |
| 2024-09-06 | 11.00 | $11.00 | 800 |
| 2024-09-05 | 11.00 | $11.00 | 6200 |
| 2024-09-04 | 11.00 | $11.00 | 5000 |
| 2024-09-03 | 11.00 | $11.00 | 115700 |
| 2024-08-30 | 11.00 | $11.00 | — |
| 2024-08-29 | 11.00 | $11.00 | 1700 |
| 2024-08-28 | 11.00 | $11.00 | 1100 |
| 2024-08-27 | 11.00 | $10.99 | — |
| 2024-08-26 | 11.00 | $10.99 | 13500 |
| 2024-08-23 | 11.00 | $10.98 | 3100 |
| 2024-08-22 | 11.00 | $11.00 | 9600 |
| 2024-08-21 | 11.00 | $11.00 | 14500 |
| 2024-08-20 | 11.00 | $11.00 | 3700 |
| 2024-08-19 | 11.00 | $11.00 | 2700 |
| 2024-08-16 | 11.00 | $11.01 | 5300 |
| 2024-08-15 | 10.99 | $10.99 | 2100 |
| 2024-08-14 | 10.99 | $10.99 | 200 |
| 2024-08-13 | 10.99 | $10.98 | 2500 |
| 2024-08-12 | 10.99 | $10.96 | 101400 |
| 2024-08-09 | 10.99 | $10.99 | 120700 |
| 2024-08-08 | 10.99 | $10.98 | 100400 |
| 2024-08-07 | 10.99 | $10.98 | 1400 |
| 2024-08-06 | 10.99 | $10.99 | 52400 |
| 2024-08-05 | 10.99 | $10.99 | 100 |
| 2024-08-02 | 10.99 | $10.98 | 79500 |
| 2024-08-01 | 10.99 | $10.97 | 478700 |
| 2024-07-31 | 10.99 | $10.98 | 200 |
| 2024-07-30 | 10.98 | $10.98 | 200 |
| 2024-07-29 | 10.98 | $10.98 | 1500 |
| 2024-07-26 | 10.98 | $10.97 | 100 |
| 2024-07-25 | 10.98 | $10.98 | 100 |
| 2024-07-24 | 10.97 | $10.97 | — |
| 2024-07-23 | 10.97 | $10.97 | 1100 |
| 2024-07-22 | 10.96 | $10.97 | 5000 |
| 2024-07-19 | 10.96 | $10.96 | 100 |
| 2024-07-18 | 10.96 | $10.96 | 100300 |
| 2024-07-17 | 10.95 | $10.95 | — |
| 2024-07-16 | 10.95 | $10.95 | 100 |
| 2024-07-15 | 10.94 | $10.95 | 508900 |
| 2024-07-12 | 10.94 | $10.93 | 200 |
| 2024-07-11 | 10.94 | $10.94 | 3600 |
| 2024-07-10 | 10.94 | $10.93 | 11100 |
| 2024-07-09 | 10.94 | $10.91 | 20500 |
| 2024-07-08 | 10.94 | $10.95 | 159000 |
| 2024-07-05 | 10.93 | $10.94 | 21100 |
| 2024-07-03 | 10.93 | $10.95 | 2000 |
| 2024-07-02 | 10.92 | $10.95 | 2600 |
| 2024-07-01 | 10.91 | $10.93 | 192400 |
| 2024-06-28 | 10.90 | $10.90 | 2200 |
| 2024-06-27 | 10.90 | $10.91 | — |
| 2024-06-26 | 10.90 | $10.91 | 1200 |
| 2024-06-25 | 10.90 | $10.91 | 100200 |
| 2024-06-24 | 10.90 | $10.91 | — |
| 2024-06-21 | 10.89 | $10.91 | 1000 |
| 2024-06-20 | 10.89 | $10.91 | 1000 |
| 2024-06-18 | 10.88 | $10.88 | 200 |
| 2024-06-17 | 10.89 | $10.87 | 3400 |
| 2024-06-14 | 10.90 | $10.91 | — |
| 2024-06-13 | 10.89 | $10.91 | 1000 |
| 2024-06-12 | 10.89 | $10.91 | — |
| 2024-06-11 | 10.89 | $10.91 | — |
| 2024-06-10 | 10.88 | $10.91 | 500 |
| 2024-06-07 | 10.88 | $10.89 | 14000 |
| 2024-06-06 | 10.88 | $10.89 | 2400 |
| 2024-06-05 | 10.88 | $10.90 | 600 |
| 2024-06-04 | 10.89 | $10.90 | — |
| 2024-06-03 | 10.89 | $10.90 | 9900 |
| 2024-05-31 | 10.89 | $10.89 | 425500 |
| 2024-05-30 | 10.89 | $10.88 | 72000 |
| 2024-05-29 | 10.90 | $10.88 | 61100 |
| 2024-05-28 | 10.91 | $10.86 | 1800 |
| 2024-05-24 | 10.94 | $10.85 | 6000 |
| 2024-05-23 | 10.96 | $10.87 | 604800 |
| 2024-05-22 | 10.99 | $11.00 | 6900 |
| 2024-05-21 | 10.99 | $10.99 | 8600 |
| 2024-05-20 | 10.98 | $11.00 | 500 |
| 2024-05-17 | 10.98 | $10.98 | 200 |
| 2024-05-16 | 10.97 | $10.98 | 1000 |
| 2024-05-15 | 10.97 | $10.98 | 1500 |
| 2024-05-14 | 10.96 | $10.97 | 200 |
| 2024-05-13 | 10.96 | $10.97 | 127900 |
| 2024-05-10 | 10.95 | $10.95 | 1000 |
| 2024-05-09 | 10.95 | $10.96 | 300 |
| 2024-05-08 | 10.95 | $10.96 | 15300 |
| 2024-05-07 | 10.95 | $10.96 | 1700 |
| 2024-05-06 | 10.94 | $10.95 | 4800 |
| 2024-05-03 | 10.94 | $10.94 | 100 |
| 2024-05-02 | 10.94 | $10.95 | — |
| 2024-05-01 | 10.94 | $10.95 | 13100 |
| 2024-04-30 | 10.94 | $10.94 | 1100 |
| 2024-04-29 | 10.93 | $10.94 | 38100 |
| 2024-04-26 | 10.93 | $10.95 | 600 |
| 2024-04-25 | 10.93 | $10.94 | 112500 |
| 2024-04-24 | 10.93 | $10.93 | 1700 |
| 2024-04-23 | 10.93 | $10.94 | 10900 |
| 2024-04-22 | 10.93 | $10.94 | 10100 |
| 2024-04-19 | 10.93 | $10.93 | 400 |
| 2024-04-18 | 10.93 | $10.94 | 56000 |
| 2024-04-17 | 10.92 | $10.93 | 5300 |
| 2024-04-16 | 10.93 | $10.93 | — |
| 2024-04-15 | 10.93 | $10.93 | 339500 |
| 2024-04-12 | 10.93 | $10.94 | 1200 |
| 2024-04-11 | 10.93 | $10.93 | — |
| 2024-04-10 | 10.93 | $10.93 | 22700 |
| 2024-04-09 | 10.94 | $10.93 | 48800 |
| 2024-04-08 | 10.94 | $10.93 | 10000 |
| 2024-04-05 | 10.95 | $10.92 | 2.3M |
| 2024-04-04 | 10.96 | $10.95 | 100 |
| 2024-04-03 | 10.96 | $10.95 | 2000 |
| 2024-04-02 | 10.96 | $10.95 | 200 |
| 2024-04-01 | 10.97 | $11.00 | 1000 |
| 2024-03-28 | 10.96 | $10.97 | 1000 |
| 2024-03-27 | 10.96 | $10.95 | — |
| 2024-03-26 | 10.96 | $10.95 | 900 |
| 2024-03-25 | 10.96 | $10.95 | — |
| 2024-03-22 | 10.97 | $10.95 | 700 |
| 2024-03-21 | 10.97 | $10.95 | 10200 |
| 2024-03-20 | 10.98 | $10.97 | 8800 |
| 2024-03-19 | 10.98 | $10.96 | 29500 |
| 2024-03-18 | 10.98 | $10.98 | 3600 |
| 2024-03-15 | 10.98 | $10.98 | 700 |
| 2024-03-14 | 10.98 | $10.96 | — |
| 2024-03-13 | 10.98 | $10.96 | 105200 |
| 2024-03-12 | 10.99 | $10.99 | — |
| 2024-03-11 | 10.98 | $10.99 | 1000 |
| 2024-03-08 | 10.97 | $10.99 | — |
| 2024-03-07 | 10.96 | $10.99 | 200 |
| 2024-03-06 | 10.95 | $10.94 | 300 |
| 2024-03-05 | 10.95 | $10.99 | — |
| 2024-03-04 | 10.94 | $10.99 | 5200 |
| 2024-03-01 | 10.92 | $10.91 | 41700 |
| 2024-02-29 | 10.92 | $10.98 | 100 |
| 2024-02-28 | 10.91 | $10.91 | — |
| 2024-02-27 | 10.91 | $10.91 | 50200 |
| 2024-02-26 | 10.91 | $10.90 | 200 |
| 2024-02-23 | 10.91 | $10.90 | — |
| 2024-02-22 | 10.92 | $10.90 | 3600 |
| 2024-02-21 | 10.92 | $10.95 | 50300 |
| 2024-02-20 | 10.91 | $10.90 | 200 |
| 2024-02-16 | 10.92 | $10.91 | 4200 |
| 2024-02-15 | 10.92 | $10.91 | 22700 |
| 2024-02-14 | 10.93 | $10.92 | 11600 |
| 2024-02-13 | 10.93 | $10.91 | 4500 |
| 2024-02-12 | 10.93 | $10.91 | 2700 |
| 2024-02-09 | 10.93 | $10.92 | 550000 |
| 2024-02-08 | 10.94 | $10.92 | 400 |
| 2024-02-07 | 10.94 | $10.93 | — |
| 2024-02-06 | 10.94 | $10.93 | — |
| 2024-02-05 | 10.93 | $10.93 | — |
| 2024-02-02 | 10.93 | $10.93 | 19600 |
| 2024-02-01 | 10.93 | $10.88 | — |
| 2024-01-31 | 10.94 | $10.88 | 200 |
| 2024-01-30 | 10.95 | $10.93 | 2000 |
| 2024-01-29 | 10.94 | $10.93 | 2200 |
| 2024-01-26 | 10.94 | $10.95 | 1100 |
| 2024-01-25 | 10.93 | $10.92 | — |
| 2024-01-24 | 10.93 | $10.92 | — |
| 2024-01-23 | 10.92 | $10.92 | — |
| 2024-01-22 | 10.91 | $10.92 | — |
| 2024-01-19 | 10.90 | $10.92 | 100 |
| 2024-01-18 | 10.89 | $10.91 | 400 |
| 2024-01-17 | 10.87 | $10.92 | 2100 |
| 2024-01-16 | 10.85 | $10.90 | 100 |
| 2024-01-12 | 10.83 | $10.82 | 13100 |
| 2024-01-11 | 10.83 | $10.85 | — |
| 2024-01-10 | 10.82 | $10.85 | 100 |
| 2024-01-09 | 10.81 | $10.80 | — |
| 2024-01-08 | 10.82 | $10.80 | — |
| 2024-01-05 | 10.82 | $10.80 | — |
| 2024-01-04 | 10.83 | $10.80 | — |
| 2024-01-03 | 10.83 | $10.80 | — |
| 2024-01-02 | 10.84 | $10.80 | 100100 |
| 2023-12-29 | 10.84 | $10.84 | — |
| 2023-12-28 | 10.84 | $10.84 | — |
| 2023-12-27 | 10.83 | $10.84 | — |
| 2023-12-26 | 10.82 | $10.84 | 500 |
| 2023-12-22 | 10.81 | $10.80 | — |
| 2023-12-21 | 10.81 | $10.80 | 300 |
| 2023-12-20 | 10.80 | $10.79 | 100 |
| 2023-12-19 | 10.80 | $10.80 | 100 |
| 2023-12-18 | 10.80 | $10.79 | 324000 |
| 2023-12-15 | 10.80 | $10.80 | — |
| 2023-12-14 | 10.79 | $10.80 | — |
| 2023-12-13 | 10.78 | $10.80 | 215100 |
| 2023-12-12 | 10.77 | $10.80 | — |
| 2023-12-11 | 10.75 | $10.80 | 123300 |
| 2023-12-08 | 10.74 | $10.74 | — |
| 2023-12-07 | 10.73 | $10.74 | — |
| 2023-12-06 | 10.73 | $10.74 | — |
| 2023-12-05 | 10.73 | $10.74 | 81300 |
| 2023-12-04 | 10.72 | $10.74 | 4400 |
| 2023-12-01 | 10.72 | $10.72 | — |
| 2023-11-30 | 10.72 | $10.72 | 25000 |
| 2023-11-29 | 10.72 | $10.72 | — |
| 2023-11-28 | 10.72 | $10.72 | — |
| 2023-11-27 | 10.71 | $10.72 | — |
| 2023-11-24 | 10.71 | $10.72 | — |
| 2023-11-22 | 10.71 | $10.72 | 57600 |
| 2023-11-21 | 10.71 | $10.72 | 248600 |
| 2023-11-20 | 10.71 | $10.70 | — |
| 2023-11-17 | 10.71 | $10.70 | 800 |
| 2023-11-16 | 10.72 | $10.71 | 400 |
| 2023-11-15 | 10.72 | $10.71 | — |
| 2023-11-14 | 10.72 | $10.71 | 100 |
| 2023-11-13 | 10.72 | $10.71 | 150000 |
| 2023-11-10 | 10.72 | $10.72 | 13100 |
| 2023-11-09 | 10.72 | $10.71 | — |
| 2023-11-08 | 10.73 | $10.71 | — |
| 2023-11-07 | 10.73 | $10.71 | — |
| 2023-11-06 | 10.73 | $10.71 | 200 |
| 2023-11-03 | 10.74 | $10.72 | 72700 |
| 2023-11-02 | 10.74 | $10.74 | — |
| 2023-11-01 | 10.73 | $10.74 | — |
| 2023-10-31 | 10.73 | $10.74 | 1200 |
| 2023-10-30 | 10.72 | $10.74 | 300 |
| 2023-10-27 | 10.71 | $10.70 | 5600 |
| 2023-10-26 | 10.71 | $10.70 | 100600 |
| 2023-10-25 | 10.71 | $10.71 | — |
| 2023-10-24 | 10.70 | $10.71 | 208800 |
| 2023-10-23 | 10.69 | $10.70 | 100 |
| 2023-10-20 | 10.69 | $10.68 | 9700 |
| 2023-10-19 | 10.69 | $10.68 | 500 |
| 2023-10-18 | 10.69 | $10.68 | 400 |
| 2023-10-17 | 10.69 | $10.70 | 300 |
| 2023-10-16 | 10.68 | $10.68 | — |
| 2023-10-13 | 10.68 | $10.68 | 475800 |
| 2023-10-12 | 10.67 | $10.67 | — |
| 2023-10-11 | 10.67 | $10.67 | — |
| 2023-10-10 | 10.67 | $10.67 | — |
| 2023-10-09 | 10.66 | $10.67 | 400 |
| 2023-10-06 | 10.66 | $10.64 | — |
| 2023-10-05 | 10.66 | $10.64 | 85900 |
| 2023-10-04 | 10.66 | $10.65 | 1.7M |
| 2023-10-03 | 10.66 | $10.63 | 743600 |
| 2023-10-02 | 10.66 | $10.64 | 694400 |
| 2023-09-29 | 10.67 | $10.66 | — |
| 2023-09-28 | 10.66 | $10.66 | 277200 |
| 2023-09-27 | 10.66 | $10.64 | 200 |
| 2023-09-26 | 10.66 | $10.64 | 4800 |
| 2023-09-25 | 10.66 | $10.68 | 246200 |
| 2023-09-22 | 10.64 | $10.65 | 157300 |
| 2023-09-21 | 10.63 | $10.65 | 4700 |
| 2023-09-20 | 10.62 | $10.65 | 282200 |
| 2023-09-19 | 10.61 | $10.62 | 23500 |
| 2023-09-18 | 10.60 | $10.60 | — |
| 2023-09-15 | 10.60 | $10.60 | — |
| 2023-09-14 | 10.60 | $10.60 | 1200 |
| 2023-09-13 | 10.59 | $10.60 | — |
| 2023-09-12 | 10.59 | $10.60 | 17800 |
| 2023-09-11 | 10.58 | $10.59 | 167800 |
| 2023-09-08 | 10.57 | $10.57 | — |
| 2023-09-07 | 10.57 | $10.57 | — |
| 2023-09-06 | 10.57 | $10.57 | — |
| 2023-09-05 | 10.57 | $10.57 | — |
| 2023-09-01 | 10.56 | $10.57 | — |
| 2023-08-31 | 10.56 | $10.57 | 400 |
| 2023-08-30 | 10.56 | $10.55 | — |
| 2023-08-29 | 10.56 | $10.55 | — |
| 2023-08-28 | 10.56 | $10.55 | — |
| 2023-08-25 | 10.56 | $10.55 | 900 |
| 2023-08-24 | 10.56 | $10.55 | — |
| 2023-08-23 | 10.56 | $10.55 | 11200 |
| 2023-08-22 | 10.56 | $10.60 | 3800 |
| 2023-08-21 | 10.55 | $10.55 | 3200 |
| 2023-08-18 | 10.54 | $10.55 | 5200 |
| 2023-08-17 | 10.54 | $10.54 | 300 |
| 2023-08-16 | 10.54 | $10.55 | 316200 |
| 2023-08-15 | 10.53 | $10.54 | 166600 |
| 2023-08-14 | 10.53 | $10.54 | 118300 |
| 2023-08-11 | 10.52 | $10.54 | 17400 |
| 2023-08-10 | 10.51 | $10.52 | 1000 |
| 2023-08-09 | 10.51 | $10.51 | 14500 |
| 2023-08-08 | 10.52 | $10.51 | — |
| 2023-08-07 | 10.52 | $10.51 | 51900 |
| 2023-08-04 | 10.52 | $10.51 | 100 |
| 2023-08-03 | 10.52 | $10.52 | 1300 |
| 2023-08-02 | 10.52 | $10.52 | — |
| 2023-08-01 | 10.52 | $10.52 | — |
| 2023-07-31 | 10.52 | $10.52 | — |
| 2023-07-28 | 10.52 | $10.52 | 100 |
| 2023-07-27 | 10.52 | $10.52 | — |
| 2023-07-26 | 10.52 | $10.52 | 203500 |
| 2023-07-25 | 10.52 | $10.52 | 11600 |
| 2023-07-24 | 10.52 | $10.52 | 42700 |
| 2023-07-21 | 10.51 | $10.51 | 82400 |
| 2023-07-20 | 10.51 | $10.51 | 600 |
| 2023-07-19 | 10.51 | $10.50 | — |
| 2023-07-18 | 10.51 | $10.50 | — |
| 2023-07-17 | 10.52 | $10.50 | 700 |
| 2023-07-14 | 10.52 | $10.52 | — |
| 2023-07-13 | 10.51 | $10.52 | — |
| 2023-07-12 | 10.51 | $10.52 | — |
| 2023-07-11 | 10.50 | $10.52 | — |
| 2023-07-10 | 10.50 | $10.52 | — |
| 2023-07-07 | 10.49 | $10.52 | 200 |
| 2023-07-06 | 10.48 | $10.47 | — |
| 2023-07-05 | 10.48 | $10.47 | — |
| 2023-07-03 | 10.48 | $10.47 | 100 |
| 2023-06-30 | 10.48 | $10.48 | — |
| 2023-06-29 | 10.48 | $10.48 | 72800 |
| 2023-06-28 | 10.48 | $10.47 | 2200 |
| 2023-06-27 | 10.48 | $10.46 | — |
| 2023-06-26 | 10.49 | $10.46 | — |
| 2023-06-23 | 10.49 | $10.46 | 1100 |
| 2023-06-22 | 10.50 | $10.47 | 200 |
| 2023-06-21 | 10.50 | $10.48 | 26700 |
| 2023-06-20 | 10.51 | $10.60 | 6400 |
| 2023-06-16 | 10.47 | $10.46 | — |
| 2023-06-15 | 10.47 | $10.46 | 4800 |
| 2023-06-14 | 10.47 | $10.47 | — |
| 2023-06-13 | 10.47 | $10.47 | 9500 |
| 2023-06-12 | 10.46 | $10.45 | 3600 |
| 2023-06-09 | 10.46 | $10.42 | 1800 |
| 2023-06-08 | 10.47 | $10.46 | 7900 |
| 2023-06-07 | 10.47 | $10.46 | 22000 |
| 2023-06-06 | 10.47 | $10.45 | 19300 |
| 2023-06-05 | 10.47 | $10.43 | — |
| 2023-06-02 | 10.47 | $10.43 | 100 |
| 2023-06-01 | 10.47 | $10.50 | — |
| 2023-05-31 | 10.46 | $10.50 | 600 |
| 2023-05-30 | 10.44 | $10.45 | 700 |
| 2023-05-26 | 10.43 | $10.42 | 135200 |
| 2023-05-25 | 10.42 | $10.42 | 158500 |
| 2023-05-24 | 10.42 | $10.42 | 878800 |
| 2023-05-23 | 10.41 | $10.42 | 538800 |
| 2023-05-22 | 10.40 | $10.40 | 3800 |
| 2023-05-19 | 10.40 | $10.40 | — |
| 2023-05-18 | 10.39 | $10.40 | 5600 |
| 2023-05-17 | 10.39 | $10.38 | — |
| 2023-05-16 | 10.38 | $10.38 | 10300 |
| 2023-05-15 | 10.38 | $10.38 | 3300 |
| 2023-05-12 | 10.38 | $10.39 | — |
| 2023-05-11 | 10.37 | $10.39 | 6100 |
| 2023-05-10 | 10.35 | $10.35 | 300 |
| 2023-05-09 | 10.35 | $10.35 | 19100 |
| 2023-05-08 | 10.35 | $10.35 | 4400 |
| 2023-05-05 | 10.34 | $10.34 | — |
| 2023-05-04 | 10.34 | $10.34 | — |
| 2023-05-03 | 10.34 | $10.34 | 6600 |
| 2023-05-02 | 10.34 | $10.33 | 300 |
| 2023-05-01 | 10.33 | $10.32 | 100 |
| 2023-04-28 | 10.33 | $10.33 | 100 |
| 2023-04-27 | 10.33 | $10.33 | 6300 |
| 2023-04-26 | 10.33 | $10.34 | 100 |
| 2023-04-25 | 10.32 | $10.30 | 5500 |
| 2023-04-24 | 10.32 | $10.34 | 400 |
| 2023-04-21 | 10.31 | $10.34 | 400 |
| 2023-04-20 | 10.30 | $10.33 | 153000 |
| 2023-04-19 | 10.29 | $10.32 | 2400 |
| 2023-04-18 | 10.28 | $10.28 | 717800 |
| 2023-04-17 | 10.27 | $10.27 | 50100 |
| 2023-04-14 | 10.27 | $10.27 | 400 |
| 2023-04-13 | 10.28 | $10.28 | 9300 |
| 2023-04-12 | 10.27 | $10.28 | 100400 |
| 2023-04-11 | 10.27 | $10.27 | — |
| 2023-04-10 | 10.27 | $10.27 | — |
| 2023-04-06 | 10.27 | $10.27 | — |
| 2023-04-05 | 10.27 | $10.27 | — |
| 2023-04-04 | 10.27 | $10.27 | 5800 |
| 2023-04-03 | 10.26 | $10.28 | 200 |
| 2023-03-31 | 10.26 | $10.27 | — |
| 2023-03-30 | 10.26 | $10.27 | — |
| 2023-03-29 | 10.25 | $10.27 | 30300 |
| 2023-03-28 | 10.25 | $10.25 | — |
| 2023-03-27 | 10.25 | $10.25 | — |
| 2023-03-24 | 10.25 | $10.25 | — |
| 2023-03-23 | 10.25 | $10.25 | — |
| 2023-03-22 | 10.25 | $10.25 | — |
| 2023-03-21 | 10.25 | $10.25 | — |
| 2023-03-20 | 10.25 | $10.25 | 50200 |
| 2023-03-17 | 10.25 | $10.25 | 1500 |
| 2023-03-16 | 10.25 | $10.25 | — |
| 2023-03-15 | 10.26 | $10.25 | — |
| 2023-03-14 | 10.26 | $10.25 | 4100 |
| 2023-03-13 | 10.26 | $10.24 | 4100 |
| 2023-03-10 | 10.27 | $10.27 | 7500 |
| 2023-03-09 | 10.26 | $10.27 | — |
| 2023-03-08 | 10.26 | $10.27 | 200 |
| 2023-03-07 | 10.26 | $10.25 | 7600 |
| 2023-03-06 | 10.26 | $10.27 | 4900 |
| 2023-03-03 | 10.26 | $10.25 | 26200 |
| 2023-03-02 | 10.26 | $10.25 | — |
| 2023-03-01 | 10.26 | $10.25 | — |
| 2023-02-28 | 10.26 | $10.25 | 400 |
| 2023-02-27 | 10.26 | $10.25 | — |
| 2023-02-24 | 10.26 | $10.25 | — |
| 2023-02-23 | 10.26 | $10.25 | 825700 |
| 2023-02-22 | 10.26 | $10.26 | — |
| 2023-02-21 | 10.26 | $10.26 | — |
| 2023-02-17 | 10.25 | $10.26 | 14300 |
| 2023-02-16 | 10.25 | $10.25 | — |
| 2023-02-15 | 10.24 | $10.25 | 26300 |
| 2023-02-14 | 10.24 | $10.24 | 1400 |
| 2023-02-13 | 10.23 | $10.23 | 22700 |
| 2023-02-10 | 10.23 | $10.21 | — |
| 2023-02-09 | 10.24 | $10.21 | 200 |
| 2023-02-08 | 10.24 | $10.22 | — |
| 2023-02-07 | 10.24 | $10.22 | 1.8M |
| 2023-02-06 | 10.24 | $10.23 | 8400 |
| 2023-02-03 | 10.24 | $10.24 | — |
| 2023-02-02 | 10.24 | $10.24 | 100 |
| 2023-02-01 | 10.23 | $10.23 | — |
| 2023-01-31 | 10.22 | $10.23 | 9600 |
| 2023-01-30 | 10.22 | $10.22 | 4700 |
| 2023-01-27 | 10.21 | $10.21 | 300 |
| 2023-01-26 | 10.20 | $10.22 | 5000 |
| 2023-01-25 | 10.19 | $10.18 | 52800 |
| 2023-01-24 | 10.19 | $10.22 | 100 |
| 2023-01-23 | 10.18 | $10.16 | 1200 |
| 2023-01-20 | 10.18 | $10.18 | 2500 |
| 2023-01-19 | 10.17 | $10.18 | 25400 |
| 2023-01-18 | 10.16 | $10.15 | — |
| 2023-01-17 | 10.16 | $10.15 | — |
| 2023-01-13 | 10.16 | $10.15 | 5400 |
| 2023-01-12 | 10.16 | $10.20 | 40200 |
| 2023-01-11 | 10.14 | $10.15 | 36100 |
| 2023-01-10 | 10.14 | $10.14 | 136400 |
| 2023-01-09 | 10.13 | $10.14 | 22400 |
| 2023-01-06 | 10.12 | $10.12 | — |
| 2023-01-05 | 10.12 | $10.12 | — |
| 2023-01-04 | 10.12 | $10.12 | 300 |
| 2023-01-03 | 10.11 | $10.10 | 100 |
| 2022-12-30 | 10.11 | $10.10 | — |
| 2022-12-29 | 10.11 | $10.10 | 457400 |
| 2022-12-28 | 10.11 | $10.10 | — |
| 2022-12-27 | 10.11 | $10.10 | 300 |
| 2022-12-23 | 10.11 | $10.10 | — |
| 2022-12-22 | 10.11 | $10.10 | — |
| 2022-12-21 | 10.10 | $10.10 | 200 |
| 2022-12-20 | 10.10 | $10.10 | 33300 |
| 2022-12-19 | 10.09 | $10.08 | — |
| 2022-12-16 | 10.09 | $10.08 | 2800 |
| 2022-12-15 | 10.08 | $10.08 | 20200 |
| 2022-12-14 | 10.07 | $10.08 | — |
| 2022-12-13 | 10.07 | $10.08 | 2700 |
| 2022-12-12 | 10.06 | $10.06 | 11400 |
| 2022-12-09 | 10.05 | $10.05 | — |
| 2022-12-08 | 10.04 | $10.05 | 3700 |
| 2022-12-07 | 10.04 | $10.05 | — |
| 2022-12-06 | 10.03 | $10.05 | 896400 |
| 2022-12-05 | 10.02 | $10.04 | — |
| 2022-12-02 | 10.01 | $10.04 | 4900 |
| 2022-12-01 | 9.99 | $9.94 | 23800 |
| 2022-11-30 | 10.01 | $10.03 | 41400 |
| 2022-11-29 | 10.00 | $10.04 | 10200 |
| 2022-11-28 | 9.98 | $9.98 | — |
| 2022-11-25 | 9.98 | $9.98 | 23400 |
| 2022-11-23 | 9.98 | $9.97 | — |
| 2022-11-22 | 9.98 | $9.97 | — |
| 2022-11-21 | 9.98 | $9.97 | — |
| 2022-11-18 | 9.98 | $9.97 | — |
| 2022-11-17 | 9.98 | $9.97 | — |
| 2022-11-16 | 9.99 | $9.97 | — |
| 2022-11-15 | 9.99 | $9.97 | — |
| 2022-11-14 | 9.99 | $9.97 | 1500 |
| 2022-11-11 | 9.99 | $9.97 | — |
| 2022-11-10 | 10.00 | $9.97 | — |
| 2022-11-09 | 10.00 | $9.97 | 22300 |
| 2022-11-08 | 10.00 | $10.00 | — |
| 2022-11-07 | 10.00 | $10.00 | — |
| 2022-11-04 | 9.99 | $10.00 | — |
| 2022-11-03 | 9.98 | $10.00 | — |
| 2022-11-02 | 9.97 | $10.00 | 100 |
| 2022-11-01 | 9.96 | $9.95 | — |
| 2022-10-31 | 9.95 | $9.95 | — |
| 2022-10-28 | 9.95 | $9.95 | — |
| 2022-10-27 | 9.95 | $9.95 | — |
| 2022-10-26 | 9.94 | $9.95 | — |
| 2022-10-25 | 9.93 | $9.95 | 7000 |
| 2022-10-24 | 9.93 | $9.93 | — |
| 2022-10-21 | 9.92 | $9.93 | — |
| 2022-10-20 | 9.92 | $9.93 | — |
| 2022-10-19 | 9.91 | $9.93 | — |
| 2022-10-18 | 9.90 | $9.93 | 400 |
| 2022-10-17 | 9.89 | $9.90 | 1300 |
| 2022-10-14 | 9.89 | $9.93 | 7300 |
| 2022-10-13 | 9.87 | $9.90 | 600 |
| 2022-10-12 | 9.87 | $9.88 | — |
| 2022-10-11 | 9.87 | $9.88 | — |
| 2022-10-10 | 9.87 | $9.88 | — |
| 2022-10-07 | 9.87 | $9.88 | 18900 |
| 2022-10-06 | 9.86 | $9.87 | — |
| 2022-10-05 | 9.87 | $9.87 | — |
| 2022-10-04 | 9.87 | $9.87 | — |
| 2022-10-03 | 9.88 | $9.87 | — |
| 2022-09-30 | 9.88 | $9.87 | — |
| 2022-09-29 | 9.89 | $9.87 | 133500 |
| 2022-09-28 | 9.90 | $9.88 | 21600 |
| 2022-09-27 | 9.91 | $9.88 | 34600 |
| 2022-09-26 | 9.91 | $9.90 | 14300 |
| 2022-09-23 | 9.92 | $9.92 | — |
| 2022-09-22 | 9.92 | $9.92 | — |
| 2022-09-21 | 9.92 | $9.92 | — |
| 2022-09-20 | 9.92 | $9.92 | 213700 |
| 2022-09-19 | 9.92 | $9.93 | 20300 |
| 2022-09-16 | 9.92 | $9.91 | 600 |
| 2022-09-15 | 9.92 | $9.94 | 1100 |
| 2022-09-14 | 9.92 | $9.92 | — |
| 2022-09-13 | 9.92 | $9.92 | — |
| 2022-09-12 | 9.92 | $9.92 | — |
| 2022-09-09 | 9.92 | $9.92 | — |
| 2022-09-08 | 9.92 | $9.92 | — |
| 2022-09-07 | 9.92 | $9.92 | — |
| 2022-09-06 | 9.92 | $9.92 | — |
| 2022-09-02 | 9.92 | $9.92 | — |
| 2022-09-01 | 9.92 | $9.92 | — |
| 2022-08-31 | 9.92 | $9.92 | — |
| 2022-08-30 | 9.92 | $9.92 | — |
| 2022-08-29 | 9.92 | $9.92 | — |
| 2022-08-26 | 9.92 | $9.92 | — |
| 2022-08-25 | 9.92 | $9.92 | — |
| 2022-08-24 | 9.92 | $9.92 | — |
| 2022-08-23 | 9.92 | $9.92 | — |
| 2022-08-22 | 9.92 | $9.92 | — |
| 2022-08-19 | 9.92 | $9.92 | — |
| 2022-08-18 | 9.92 | $9.92 | — |
| 2022-08-17 | 9.92 | $9.92 | 100 |
| 2022-08-16 | 9.92 | $9.92 | — |
| 2022-08-15 | 9.92 | $9.92 | — |
| 2022-08-12 | 9.92 | $9.92 | 900 |
| 2022-08-11 | 9.92 | $9.92 | 50100 |
| 2022-08-10 | 9.92 | $9.92 | — |
| 2022-08-09 | 9.92 | $9.92 | — |
| 2022-08-08 | 9.92 | $9.92 | — |
| 2022-08-05 | 9.92 | $9.92 | — |
| 2022-08-04 | 9.92 | $9.92 | — |
| 2022-08-03 | 9.92 | $9.92 | — |
| 2022-08-02 | 9.91 | $9.92 | — |
| 2022-08-01 | 9.91 | $9.92 | — |
| 2022-07-29 | 9.91 | $9.92 | — |
| 2022-07-28 | 9.90 | $9.92 | 100 |
| 2022-07-27 | 9.89 | $9.88 | 9600 |
| 2022-07-26 | 9.90 | $9.87 | — |
| 2022-07-25 | 9.90 | $9.87 | 21900 |
| 2022-07-22 | 9.91 | $9.93 | — |
| 2022-07-21 | 9.90 | $9.93 | 200 |
| 2022-07-20 | 9.89 | $9.88 | 277100 |
| 2022-07-19 | 9.90 | $9.87 | 900 |
| 2022-07-18 | 9.91 | $9.85 | 4200 |
| 2022-07-15 | 9.92 | $9.94 | — |
| 2022-07-14 | 9.91 | $9.94 | 600 |
| 2022-07-13 | 9.90 | $9.86 | 22300 |
| 2022-07-12 | 9.91 | $9.84 | 600 |
| 2022-07-11 | 9.92 | $9.89 | 200 |
| 2022-07-08 | 9.93 | $9.86 | 506300 |
| 2022-07-07 | 9.94 | $9.94 | — |
| 2022-07-06 | 9.93 | $9.94 | — |
| 2022-07-05 | 9.92 | $9.94 | — |
| 2022-07-01 | 9.91 | $9.94 | — |
| 2022-06-30 | 9.89 | $9.94 | 100 |
| 2022-06-29 | 9.87 | $9.94 | 1600 |
| 2022-06-28 | 9.85 | $9.85 | 26500 |
| 2022-06-27 | 9.85 | $9.85 | — |
| 2022-06-24 | 9.84 | $9.85 | — |
| 2022-06-23 | 9.84 | $9.85 | 36500 |
| 2022-06-22 | 9.83 | $9.83 | — |
| 2022-06-21 | 9.83 | $9.83 | — |
| 2022-06-17 | 9.83 | $9.83 | — |
| 2022-06-16 | 9.83 | $9.83 | 300 |
| 2022-06-15 | 9.83 | $9.83 | — |
| 2022-06-14 | 9.83 | $9.83 | 192200 |
| 2022-06-13 | 9.82 | $9.83 | 94700 |
| 2022-06-10 | 9.82 | $9.83 | 20600 |
| 2022-06-09 | 9.82 | $9.86 | 33200 |
| 2022-06-08 | 9.81 | $9.83 | 106800 |
| 2022-06-07 | 9.80 | $9.81 | — |
| 2022-06-06 | 9.80 | $9.81 | — |
| 2022-06-03 | 9.80 | $9.81 | — |
| 2022-06-02 | 9.80 | $9.81 | — |
| 2022-06-01 | 9.80 | $9.81 | — |
| 2022-05-31 | 9.80 | $9.81 | — |
| 2022-05-27 | 9.80 | $9.81 | — |
| 2022-05-26 | 9.80 | $9.81 | — |
| 2022-05-25 | 9.80 | $9.81 | — |
| 2022-05-24 | 9.80 | $9.81 | — |
| 2022-05-23 | 9.80 | $9.81 | 970000 |
| 2022-05-20 | 9.80 | $9.80 | 50200 |
| 2022-05-19 | 9.81 | $9.80 | — |
| 2022-05-18 | 9.82 | $9.80 | — |
| 2022-05-17 | 9.83 | $9.80 | 300 |
| 2022-05-16 | 9.84 | $9.83 | — |
| 2022-05-13 | 9.85 | $9.83 | 800 |
| 2022-05-12 | 9.85 | $9.82 | 100 |
| 2022-05-11 | 9.86 | $9.86 | — |
| 2022-05-10 | 9.86 | $9.86 | — |
| 2022-05-09 | 9.86 | $9.86 | 150200 |
| 2022-05-06 | 9.86 | $9.86 | — |
| 2022-05-05 | 9.87 | $9.86 | 705000 |
| 2022-05-04 | 9.87 | $9.86 | — |
| 2022-05-03 | 9.87 | $9.86 | — |
| 2022-05-02 | 9.87 | $9.86 | — |
| 2022-04-29 | 9.87 | $9.86 | — |
| 2022-04-28 | 9.87 | $9.86 | 200 |
| 2022-04-27 | 9.88 | $9.92 | — |
| 2022-04-26 | 9.86 | $9.92 | 100 |
| 2022-04-25 | 9.84 | $9.84 | 300000 |
| 2022-04-22 | 9.84 | $9.84 | — |
| 2022-04-21 | 9.84 | $9.84 | — |
| 2022-04-20 | 9.85 | $9.84 | 5200 |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.86 | $9.84 | 300 |
| 2022-04-13 | 9.86 | $9.85 | 7700 |
| 2022-04-12 | 9.86 | $9.86 | — |
| 2022-04-11 | 9.86 | $9.86 | — |
| 2022-04-08 | 9.86 | $9.86 | 200 |
| 2022-04-07 | 9.86 | $9.85 | — |
| 2022-04-06 | 9.86 | $9.85 | 200 |
| 2022-04-05 | 9.86 | $9.86 | 391000 |
| 2022-04-04 | 9.86 | $9.88 | 175100 |
| 2022-04-01 | 9.85 | $9.85 | 25600 |
| 2022-03-31 | 9.85 | $9.86 | 102100 |
| 2022-03-30 | 9.85 | $9.84 | 72500 |
| 2022-03-29 | 9.85 | $9.84 | 15900 |
| 2022-03-28 | 9.85 | $9.84 | 11100 |
| 2022-03-25 | 9.85 | $9.84 | — |
| 2022-03-24 | 9.85 | $9.84 | — |
| 2022-03-23 | 9.85 | $9.84 | — |
| 2022-03-22 | 9.86 | $9.84 | — |
| 2022-03-21 | 9.86 | $9.84 | 1900 |
| 2022-03-18 | 9.86 | $9.84 | — |
| 2022-03-17 | 9.86 | $9.84 | — |
| 2022-03-16 | 9.87 | $9.84 | 17800 |
| 2022-03-15 | 9.87 | $9.84 | — |
| 2022-03-14 | 9.87 | $9.84 | 250000 |
| 2022-03-11 | 9.87 | $9.88 | — |
| 2022-03-10 | 9.86 | $9.88 | — |
| 2022-03-09 | 9.85 | $9.88 | — |
| 2022-03-08 | 9.84 | $9.88 | 600 |
| 2022-03-07 | 9.82 | $9.82 | — |
| 2022-03-04 | 9.81 | $9.82 | — |
| 2022-03-03 | 9.81 | $9.82 | 99200 |
| 2022-03-02 | 9.80 | $9.82 | 16100 |
| 2022-03-01 | 9.79 | $9.81 | 27200 |
| 2022-02-28 | 9.79 | $9.79 | 250000 |
| 2022-02-25 | 9.78 | $9.78 | — |
| 2022-02-24 | 9.78 | $9.78 | 2900 |
| 2022-02-23 | 9.78 | $9.78 | — |
| 2022-02-22 | 9.79 | $9.78 | — |
| 2022-02-18 | 9.79 | $9.78 | — |
| 2022-02-17 | 9.79 | $9.78 | — |
| 2022-02-16 | 9.79 | $9.78 | 300 |
| 2022-02-15 | 9.79 | $9.81 | 11100 |
| 2022-02-14 | 9.79 | $9.80 | — |
| 2022-02-11 | 9.78 | $9.80 | 200 |
| 2022-02-10 | 9.78 | $9.80 | 10200 |
| 2022-02-09 | 9.77 | $9.79 | 500 |
| 2022-02-08 | 9.77 | $9.78 | 900 |
| 2022-02-07 | 9.77 | $9.89 | 2000 |
| 2022-02-04 | 9.73 | $9.75 | — |
| 2022-02-03 | 9.73 | $9.75 | — |
| 2022-02-02 | 9.73 | $9.75 | — |
| 2022-02-01 | 9.74 | $9.75 | 54300 |
| 2022-01-31 | 9.74 | $9.75 | 1100 |
| 2022-01-28 | 9.74 | $9.70 | 300 |
| 2022-01-27 | 9.77 | $9.70 | — |
| 2022-01-26 | 9.80 | $9.70 | 2600 |
| 2022-01-25 | 9.83 | $9.88 | 200 |
| 2022-01-24 | 9.81 | $9.71 | 200 |
| 2022-01-21 | 9.85 | $9.72 | 400 |
| 2022-01-20 | 9.89 | $9.93 | 700 |
| 2022-01-19 | 9.88 | $10.00 | 900 |
| 2022-01-18 | 9.83 | $9.81 | — |
| 2022-01-14 | 9.84 | $9.81 | 5400 |
| 2022-01-13 | 9.85 | $9.80 | 2100 |
| 2022-01-12 | 9.87 | $9.81 | 16900 |
| 2022-01-11 | 9.88 | $9.94 | — |
| 2022-01-10 | 9.86 | $9.94 | 7500 |
| 2022-01-07 | 9.83 | $9.80 | — |
| 2022-01-06 | 9.85 | $9.80 | — |
| 2022-01-05 | 9.86 | $9.80 | 500 |
| 2022-01-04 | 9.88 | $9.83 | 2100 |
| 2022-01-03 | 9.89 | $9.86 | 3000 |
| 2021-12-31 | 9.90 | $9.99 | 4600 |
| 2021-12-30 | 9.86 | $9.99 | 6400 |
| 2021-12-29 | 9.82 | $9.83 | 100 |
| 2021-12-28 | 9.82 | $9.81 | 400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
32.95
2026-07-24
Close Price
$2.89
Vol: 1.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.44
Average
54.20
Maximum
85.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.95 | $2.89 | 1.6M |
| 2026-07-23 | 33.48 | $2.98 | 1.8M |
| 2026-07-22 | 35.87 | $3.37 | 1.3M |
| 2026-07-21 | 37.10 | $3.56 | 2.7M |
| 2026-07-20 | 32.11 | $3.13 | 3.7M |
| 2026-07-17 | 33.52 | $3.37 | 3.0M |
| 2026-07-16 | 36.36 | $3.82 | 4.2M |
| 2026-07-15 | 41.06 | $4.46 | 1.3M |
| 2026-07-14 | 41.78 | $4.55 | 965100 |
| 2026-07-13 | 40.91 | $4.47 | 1.1M |
| 2026-07-10 | 45.28 | $5.01 | 1.9M |
| 2026-07-09 | 43.80 | $4.87 | 1.0M |
| 2026-07-08 | 40.06 | $4.53 | 1.0M |
| 2026-07-07 | 40.36 | $4.57 | 1.4M |
| 2026-07-06 | 41.54 | $4.73 | 1.3M |
| 2026-07-02 | 42.20 | $4.82 | 1.7M |
| 2026-07-01 | 43.60 | $5.01 | 1.4M |
| 2026-06-30 | 44.03 | $5.07 | 2.3M |
| 2026-06-29 | 45.17 | $5.23 | 2.2M |
| 2026-06-26 | 42.05 | $4.88 | 3.6M |
| 2026-06-25 | 42.78 | $4.99 | 1.2M |
| 2026-06-24 | 44.16 | $5.20 | 2.4M |
| 2026-06-23 | 48.82 | $5.85 | 1.0M |
| 2026-06-22 | 50.61 | $6.08 | 1.4M |
| 2026-06-18 | 55.22 | $6.63 | 2.3M |
| 2026-06-17 | 54.86 | $6.58 | 3.3M |
| 2026-06-16 | 50.63 | $6.01 | 891815 |
| 2026-06-15 | 50.63 | $6.01 | 1.4M |
| 2026-06-12 | 47.50 | $5.61 | 1.0M |
| 2026-06-11 | 48.16 | $5.70 | 1.1M |
| 2026-06-10 | 46.69 | $5.51 | 1.2M |
| 2026-06-09 | 48.05 | $5.71 | 1.3M |
| 2026-06-08 | 49.77 | $5.96 | 1.2M |
| 2026-06-05 | 49.00 | $5.85 | 1.8M |
| 2026-06-04 | 55.07 | $6.69 | 1.7M |
| 2026-06-03 | 54.23 | $6.56 | 2.5M |
| 2026-06-02 | 56.45 | $6.85 | 3.3M |
| 2026-06-01 | 49.64 | $5.84 | 3.4M |
| 2026-05-29 | 45.56 | $5.33 | 5.9M |
| 2026-05-28 | 49.60 | $5.87 | 9.4M |
| 2026-05-27 | 54.17 | $6.41 | 3.7M |
| 2026-05-26 | 53.95 | $6.38 | 2.7M |
| 2026-05-22 | 56.21 | $6.64 | 2.3M |
| 2026-05-21 | 56.64 | $6.69 | 2.5M |
| 2026-05-20 | 53.29 | $6.20 | 2.2M |
| 2026-05-19 | 51.69 | $5.98 | 2.1M |
| 2026-05-18 | 54.08 | $6.28 | 4.1M |
| 2026-05-15 | 57.81 | $6.72 | 2.3M |
| 2026-05-14 | 63.48 | $7.32 | 2.9M |
| 2026-05-13 | 62.49 | $7.15 | 2.5M |
| 2026-05-12 | 60.45 | $6.81 | 1.6M |
| 2026-05-11 | 62.15 | $6.99 | 3.0M |
| 2026-05-08 | 62.24 | $7.00 | 3.8M |
| 2026-05-07 | 57.51 | $6.21 | 1.8M |
| 2026-05-06 | 64.95 | $6.97 | 3.4M |
| 2026-05-05 | 59.59 | $6.15 | 1.1M |
| 2026-05-04 | 61.00 | $6.28 | 1.5M |
| 2026-05-01 | 61.21 | $6.30 | 2.1M |
| 2026-04-30 | 63.39 | $6.51 | 1.3M |
| 2026-04-29 | 62.04 | $6.29 | 1.5M |
| 2026-04-28 | 62.14 | $6.30 | 2.6M |
| 2026-04-27 | 70.94 | $7.12 | 2.8M |
| 2026-04-24 | 67.89 | $6.54 | 3.2M |
| 2026-04-23 | 72.37 | $6.90 | 3.7M |
| 2026-04-22 | 66.61 | $5.91 | 1.7M |
| 2026-04-21 | 68.67 | $6.06 | 3.9M |
| 2026-04-20 | 70.47 | $6.19 | 7.1M |
| 2026-04-17 | 57.56 | $4.60 | 1.0M |
| 2026-04-16 | 59.10 | $4.70 | 930557 |
| 2026-04-15 | 60.02 | $4.76 | 998540 |
| 2026-04-14 | 60.61 | $4.80 | 1.1M |
| 2026-04-13 | 62.08 | $4.90 | 1.1M |
| 2026-04-10 | 56.48 | $4.34 | 738900 |
| 2026-04-09 | 54.67 | $4.18 | 951844 |
| 2026-04-08 | 52.56 | $4.00 | 1.7M |
| 2026-04-07 | 57.36 | $4.34 | 1.5M |
| 2026-04-06 | 62.81 | $4.68 | 1.4M |
| 2026-04-02 | 62.41 | $4.64 | 1.4M |
| 2026-04-01 | 58.61 | $4.28 | 1.1M |
| 2026-03-31 | 54.08 | $3.91 | 1.4M |
| 2026-03-30 | 49.85 | $3.61 | 1.3M |
| 2026-03-27 | 52.77 | $3.80 | 1.1M |
| 2026-03-26 | 56.24 | $4.01 | 1.0M |
| 2026-03-25 | 63.18 | $4.38 | 1.0M |
| 2026-03-24 | 60.82 | $4.19 | 1.5M |
| 2026-03-23 | 59.25 | $4.07 | 1.6M |
| 2026-03-20 | 59.63 | $4.09 | 5.1M |
| 2026-03-19 | 59.38 | $4.07 | 2.4M |
| 2026-03-18 | 55.24 | $3.75 | 1.2M |
| 2026-03-17 | 57.32 | $3.87 | 1.1M |
| 2026-03-16 | 54.47 | $3.66 | 1.1M |
| 2026-03-13 | 53.91 | $3.62 | 946712 |
| 2026-03-12 | 53.91 | $3.62 | 1.8M |
| 2026-03-11 | 50.05 | $3.34 | 1.0M |
| 2026-03-10 | 46.71 | $3.12 | 1.0M |
| 2026-03-09 | 45.62 | $3.05 | 1.1M |
| 2026-03-06 | 44.37 | $2.97 | 1.3M |
| 2026-03-05 | 46.79 | $3.16 | 1.6M |
| 2026-03-04 | 48.64 | $3.30 | 5.0M |
| 2026-03-03 | 40.30 | $2.78 | 2.7M |
| 2026-03-02 | 39.40 | $2.73 | 2.5M |
| 2026-02-27 | 40.68 | $2.84 | 2.3M |
| 2026-02-26 | 40.00 | $2.80 | 2.9M |
| 2026-02-25 | 45.81 | $3.27 | 1.1M |
| 2026-02-24 | 45.95 | $3.28 | 1.1M |
| 2026-02-23 | 46.20 | $3.30 | 1.1M |
| 2026-02-20 | 47.47 | $3.40 | 1.7M |
| 2026-02-19 | 46.50 | $3.33 | 986300 |
| 2026-02-18 | 44.25 | $3.17 | 2.0M |
| 2026-02-17 | 43.54 | $3.12 | 862495 |
| 2026-02-13 | 42.15 | $3.02 | 862532 |
| 2026-02-12 | 41.19 | $2.95 | 685500 |
| 2026-02-11 | 43.24 | $3.16 | 856509 |
| 2026-02-10 | 44.03 | $3.24 | 1.2M |
| 2026-02-09 | 45.11 | $3.35 | 1.3M |
| 2026-02-06 | 43.06 | $3.18 | 1.5M |
| 2026-02-05 | 34.90 | $2.58 | 3.1M |
| 2026-02-04 | 38.38 | $2.98 | 2.2M |
| 2026-02-03 | 41.32 | $3.28 | 1.2M |
| 2026-02-02 | 41.18 | $3.27 | 1.3M |
| 2026-01-30 | 41.37 | $3.29 | 1.1M |
| 2026-01-29 | 42.30 | $3.39 | 1.9M |
| 2026-01-28 | 43.61 | $3.53 | 928200 |
| 2026-01-27 | 44.07 | $3.58 | 1.8M |
| 2026-01-26 | 41.73 | $3.38 | 2.3M |
| 2026-01-23 | 44.29 | $3.67 | 2.1M |
| 2026-01-22 | 42.68 | $3.53 | 2.5M |
| 2026-01-21 | 44.06 | $3.69 | 3.2M |
| 2026-01-20 | 42.51 | $3.55 | 1.7M |
| 2026-01-16 | 44.17 | $3.75 | 2.4M |
| 2026-01-15 | 44.84 | $3.83 | 2.8M |
| 2026-01-14 | 45.32 | $3.89 | 2.8M |
| 2026-01-13 | 45.96 | $3.97 | 4.1M |
| 2026-01-12 | 48.96 | $4.34 | 2.6M |
| 2026-01-09 | 47.55 | $4.18 | 1.4M |
| 2026-01-08 | 47.12 | $4.13 | 1.9M |
| 2026-01-07 | 42.23 | $3.59 | 2.3M |
| 2026-01-06 | 48.91 | $4.43 | 4.3M |
| 2026-01-05 | 51.01 | $4.66 | 1.4M |
| 2026-01-02 | 49.40 | $4.48 | 1.5M |
| 2025-12-31 | 46.61 | $4.18 | 753639 |
| 2025-12-30 | 46.23 | $4.14 | 812850 |
| 2025-12-29 | 46.31 | $4.15 | 549959 |
| 2025-12-26 | 47.13 | $4.26 | 696800 |
| 2025-12-24 | 46.81 | $4.22 | 681603 |
| 2025-12-23 | 47.43 | $4.31 | 1.1M |
| 2025-12-22 | 47.70 | $4.35 | 1.5M |
| 2025-12-19 | 50.07 | $4.70 | 5.0M |
| 2025-12-18 | 47.60 | $4.35 | 1.9M |
| 2025-12-17 | 50.37 | $4.76 | 1.4M |
| 2025-12-16 | 51.27 | $4.89 | 1.1M |
| 2025-12-15 | 52.86 | $5.12 | 1.5M |
| 2025-12-12 | 56.39 | $5.61 | 1.2M |
| 2025-12-11 | 62.82 | $6.40 | 3.4M |
| 2025-12-10 | 60.14 | $5.91 | 2.1M |
| 2025-12-09 | 57.84 | $5.52 | 1.4M |
| 2025-12-08 | 55.14 | $5.09 | 1.1M |
| 2025-12-05 | 57.08 | $5.33 | 838008 |
| 2025-12-04 | 59.92 | $5.67 | 2.0M |
| 2025-12-03 | 55.67 | $4.98 | 1.3M |
| 2025-12-02 | 55.60 | $4.97 | 798046 |
| 2025-12-01 | 55.84 | $5.00 | 2.9M |
| 2025-11-28 | 62.00 | $5.75 | 1.1M |
| 2025-11-26 | 58.84 | $5.20 | 2.6M |
| 2025-11-25 | 61.31 | $5.48 | 4.1M |
| 2025-11-24 | 56.12 | $4.65 | 1.9M |
| 2025-11-21 | 53.09 | $4.23 | 2.4M |
| 2025-11-20 | 46.97 | $3.49 | 2.2M |
| 2025-11-19 | 45.70 | $3.35 | 1.6M |
| 2025-11-18 | 47.56 | $3.59 | 1.7M |
| 2025-11-17 | 51.18 | $4.03 | 3.1M |
| 2025-11-14 | 43.88 | $3.24 | 991400 |
| 2025-11-13 | 47.75 | $3.69 | 669700 |
| 2025-11-12 | 47.93 | $3.71 | 703600 |
| 2025-11-11 | 51.29 | $4.08 | 390372 |
| 2025-11-10 | 53.11 | $4.27 | 1.7M |
| 2025-11-07 | 51.56 | $4.09 | 846300 |
| 2025-11-06 | 44.41 | $3.35 | 1.1M |
| 2025-11-05 | 46.34 | $3.57 | 1.2M |
| 2025-11-04 | 43.47 | $3.30 | 1.3M |
| 2025-11-03 | 41.83 | $3.15 | 1.5M |
| 2025-10-31 | 39.02 | $2.90 | 790502 |
| 2025-10-30 | 34.84 | $2.55 | 1.4M |
| 2025-10-29 | 37.49 | $2.93 | 1.4M |
| 2025-10-28 | 33.17 | $2.59 | 799000 |
| 2025-10-27 | 35.00 | $2.86 | 809244 |
| 2025-10-24 | 36.04 | $3.01 | 1.7M |
| 2025-10-23 | 36.25 | $3.04 | 1.8M |
| 2025-10-22 | 35.78 | $3.00 | 1.6M |
| 2025-10-21 | 35.91 | $3.02 | 358000 |
| 2025-10-20 | 36.15 | $3.06 | 336942 |
| 2025-10-17 | 38.65 | $3.47 | 707500 |
| 2025-10-16 | 34.10 | $3.04 | 1.0M |
| 2025-10-15 | 35.74 | $3.32 | 1.8M |
| 2025-10-14 | 34.35 | $3.19 | 2.6M |
| 2025-10-13 | 34.68 | $3.25 | 706300 |
| 2025-10-10 | 35.82 | $3.46 | 768000 |
| 2025-10-09 | 42.45 | $4.51 | 416900 |
| 2025-10-08 | 46.68 | $5.05 | 154000 |
| 2025-10-07 | 41.45 | $4.54 | 191000 |
| 2025-10-06 | 44.80 | $4.95 | 515300 |
| 2025-10-03 | 45.40 | $5.02 | 295000 |
| 2025-10-02 | 51.01 | $5.63 | 123800 |
| 2025-10-01 | 57.56 | $6.22 | 64500 |
| 2025-09-30 | 53.42 | $5.79 | 153200 |
| 2025-09-29 | 51.76 | $5.63 | 49700 |
| 2025-09-26 | 50.07 | $5.47 | 64700 |
| 2025-09-25 | 51.46 | $5.60 | 36200 |
| 2025-09-24 | 53.76 | $5.81 | 66800 |
| 2025-09-23 | 56.61 | $6.06 | 82600 |
| 2025-09-22 | 62.41 | $6.52 | 60100 |
| 2025-09-19 | 61.00 | $6.35 | 283800 |
| 2025-09-18 | 55.43 | $5.75 | 75400 |
| 2025-09-17 | 63.64 | $6.32 | 39100 |
| 2025-09-16 | 62.05 | $6.15 | 96500 |
| 2025-09-15 | 72.51 | $6.74 | 125900 |
| 2025-09-12 | 71.26 | $6.58 | 214700 |
| 2025-09-11 | 62.97 | $5.75 | 74200 |
| 2025-09-10 | 61.18 | $5.61 | 48200 |
| 2025-09-09 | 61.38 | $5.62 | 47200 |
| 2025-09-08 | 58.94 | $5.43 | 52800 |
| 2025-09-05 | 60.27 | $5.50 | 96800 |
| 2025-09-04 | 59.78 | $5.46 | 57400 |
| 2025-09-03 | 58.55 | $5.36 | 90138 |
| 2025-09-02 | 55.04 | $5.09 | 90470 |
| 2025-08-29 | 61.66 | $5.45 | 181947 |
| 2025-08-28 | 52.26 | $4.83 | 29413 |
| 2025-08-27 | 51.16 | $4.77 | 86135 |
| 2025-08-26 | 43.30 | $4.39 | 95400 |
| 2025-08-25 | 44.00 | $4.43 | 113500 |
| 2025-08-22 | 43.79 | $4.42 | 91400 |
| 2025-08-21 | 39.52 | $4.23 | 123700 |
| 2025-08-20 | 36.64 | $4.11 | 123100 |
| 2025-08-19 | 37.06 | $4.14 | 107800 |
| 2025-08-18 | 37.33 | $4.16 | 93400 |
| 2025-08-15 | 40.57 | $4.39 | 292500 |
| 2025-08-14 | 45.63 | $4.70 | 112500 |
| 2025-08-13 | 45.00 | $4.67 | 166500 |
| 2025-08-12 | 46.19 | $4.74 | 132300 |
| 2025-08-11 | 45.80 | $4.72 | 64700 |
| 2025-08-08 | 47.10 | $4.80 | 84400 |
| 2025-08-07 | 47.74 | $4.84 | 138238 |
| 2025-08-06 | 47.74 | $4.84 | 249208 |
| 2025-08-05 | 53.29 | $5.18 | 362910 |
| 2025-08-04 | 49.52 | $4.95 | 6.8M |
| 2025-08-01 | 39.64 | $4.46 | 53800 |
| 2025-07-31 | 42.20 | $4.62 | 33600 |
| 2025-07-30 | 43.37 | $4.69 | 55907 |
| 2025-07-29 | 45.95 | $4.84 | 22737 |
| 2025-07-28 | 45.54 | $4.82 | 30200 |
| 2025-07-25 | 48.70 | $5.00 | 97500 |
| 2025-07-24 | 46.34 | $4.88 | 25800 |
| 2025-07-23 | 47.02 | $4.92 | 48138 |
| 2025-07-22 | 47.02 | $4.92 | 75300 |
| 2025-07-21 | 48.15 | $4.99 | 116721 |
| 2025-07-18 | 47.81 | $4.97 | 19800 |
| 2025-07-17 | 47.96 | $4.98 | 113221 |
| 2025-07-16 | 47.80 | $4.97 | 186719 |
| 2025-07-15 | 47.66 | $4.96 | 116946 |
| 2025-07-14 | 47.37 | $4.94 | 53710 |
| 2025-07-11 | 43.31 | $4.66 | 180000 |
| 2025-07-10 | 46.87 | $4.95 | 46833 |
| 2025-07-09 | 47.00 | $4.96 | 58702 |
| 2025-07-08 | 47.24 | $4.98 | 86000 |
| 2025-07-07 | 45.50 | $4.85 | 22300 |
| 2025-07-03 | 46.39 | $4.93 | 38500 |
| 2025-07-02 | 44.85 | $4.81 | 48100 |
| 2025-07-01 | 44.22 | $4.76 | 136731 |
| 2025-06-30 | 44.61 | $4.80 | 93100 |
| 2025-06-27 | 41.54 | $4.55 | 132000 |
| 2025-06-26 | 48.83 | $5.26 | 79100 |
| 2025-06-25 | 50.25 | $5.38 | 183700 |
| 2025-06-24 | 53.44 | $5.64 | 357813 |
| 2025-06-23 | 54.20 | $5.70 | 416500 |
| 2025-06-20 | 49.82 | $5.31 | 515300 |
| 2025-06-18 | 50.17 | $5.34 | 459800 |
| 2025-06-17 | 50.51 | $5.37 | 325948 |
| 2025-06-16 | 45.78 | $4.96 | 100000 |
| 2025-06-13 | 46.29 | $5.01 | 157100 |
| 2025-06-12 | 48.24 | $5.20 | 95800 |
| 2025-06-11 | 51.96 | $5.54 | 83200 |
| 2025-06-10 | 52.30 | $5.57 | 90200 |
| 2025-06-09 | 53.63 | $5.69 | 107500 |
| 2025-06-06 | 56.83 | $5.97 | 146600 |
| 2025-06-05 | 52.51 | $5.52 | 113800 |
| 2025-06-04 | 53.41 | $5.60 | 88300 |
| 2025-06-03 | 52.83 | $5.54 | 40523 |
| 2025-06-02 | 52.46 | $5.50 | 46300 |
| 2025-05-30 | 54.61 | $5.71 | 65800 |
| 2025-05-29 | 54.27 | $5.67 | 74200 |
| 2025-05-28 | 52.50 | $5.46 | 100100 |
| 2025-05-27 | 55.73 | $5.79 | 105500 |
| 2025-05-23 | 54.77 | $5.67 | 95000 |
| 2025-05-22 | 54.14 | $5.59 | 79200 |
| 2025-05-21 | 48.02 | $4.88 | 45800 |
| 2025-05-20 | 53.24 | $5.43 | 199900 |
| 2025-05-19 | 51.13 | $5.20 | 312900 |
| 2025-05-16 | 47.82 | $4.86 | 91300 |
| 2025-05-15 | 40.25 | $4.19 | 48800 |
| 2025-05-14 | 39.50 | $4.13 | 38900 |
| 2025-05-13 | 42.09 | $4.44 | 26407 |
| 2025-05-12 | 42.17 | $4.45 | 35500 |
| 2025-05-09 | 40.58 | $4.31 | 23600 |
| 2025-05-08 | 38.64 | $4.14 | 44600 |
| 2025-05-07 | 35.83 | $3.90 | 41913 |
| 2025-05-06 | 36.22 | $3.96 | 36900 |
| 2025-05-05 | 36.61 | $4.02 | 23600 |
| 2025-05-02 | 35.96 | $3.96 | 50800 |
| 2025-05-01 | 36.19 | $4.00 | 58100 |
| 2025-04-30 | 37.34 | $4.20 | 76700 |
| 2025-04-29 | 38.98 | $4.48 | 29500 |
| 2025-04-28 | 38.43 | $4.42 | 64900 |
| 2025-04-25 | 38.82 | $4.49 | 52300 |
| 2025-04-24 | 39.92 | $4.69 | 79400 |
| 2025-04-23 | 36.60 | $4.30 | 69900 |
| 2025-04-22 | 36.95 | $4.37 | 220100 |
| 2025-04-21 | 30.00 | $3.60 | 108600 |
| 2025-04-17 | 25.65 | $3.17 | 112300 |
| 2025-04-16 | 25.24 | $3.13 | 66300 |
| 2025-04-15 | 26.06 | $3.37 | 35300 |
| 2025-04-14 | 27.04 | $3.65 | 87100 |
| 2025-04-11 | 27.14 | $3.68 | 80600 |
| 2025-04-10 | 27.14 | $3.68 | 93800 |
| 2025-04-09 | 27.71 | $3.86 | 185100 |
| 2025-04-08 | 29.24 | $4.33 | 70600 |
| 2025-04-07 | 29.37 | $4.37 | 51200 |
| 2025-04-04 | 30.85 | $4.82 | 51900 |
| 2025-04-03 | 23.98 | $3.97 | 218500 |
| 2025-04-02 | 29.36 | $5.62 | 55000 |
| 2025-04-01 | 33.61 | $6.60 | 80400 |
| 2025-03-31 | 39.82 | $7.71 | 37000 |
| 2025-03-28 | 40.01 | $7.74 | 18100 |
| 2025-03-27 | 42.64 | $8.15 | 9200 |
| 2025-03-26 | 41.30 | $8.00 | 28000 |
| 2025-03-25 | 44.61 | $8.50 | 44000 |
| 2025-03-24 | 39.34 | $7.93 | 44000 |
| 2025-03-21 | 40.97 | $8.18 | 93648 |
| 2025-03-20 | 32.26 | $7.36 | 47418 |
| 2025-03-19 | 34.25 | $7.70 | 38200 |
| 2025-03-18 | 34.02 | $7.68 | 10600 |
| 2025-03-17 | 34.02 | $7.68 | 36011 |
| 2025-03-14 | 35.12 | $7.88 | 155700 |
| 2025-03-13 | 35.28 | $7.91 | 24015 |
| 2025-03-12 | 31.68 | $7.55 | 38300 |
| 2025-03-11 | 30.67 | $7.45 | 23500 |
| 2025-03-10 | 24.94 | $6.91 | 43400 |
| 2025-03-07 | 28.60 | $7.79 | 6900 |
| 2025-03-06 | 29.25 | $7.93 | 39100 |
| 2025-03-05 | 29.80 | $8.05 | 27900 |
| 2025-03-04 | 30.95 | $8.30 | 50300 |
| 2025-03-03 | 29.39 | $8.15 | 35000 |
| 2025-02-28 | 31.90 | $8.70 | 21600 |
| 2025-02-27 | 29.83 | $8.50 | 26100 |
| 2025-02-26 | 31.37 | $8.84 | 53600 |
| 2025-02-25 | 24.77 | $8.23 | 49800 |
| 2025-02-24 | 25.46 | $8.41 | 59900 |
| 2025-02-21 | 28.68 | $9.18 | 68222 |
| 2025-02-20 | 38.02 | $10.75 | 33800 |
| 2025-02-19 | 39.58 | $10.95 | 37700 |
| 2025-02-18 | 39.58 | $10.95 | 35100 |
| 2025-02-14 | 40.55 | $11.08 | 24700 |
| 2025-02-13 | 40.92 | $11.13 | 52800 |
| 2025-02-12 | 39.99 | $11.04 | 52521 |
| 2025-02-11 | 40.06 | $11.05 | 173400 |
| 2025-02-10 | 47.60 | $12.05 | 81989 |
| 2025-02-07 | 52.39 | $12.56 | 18300 |
| 2025-02-06 | 50.82 | $12.39 | 23664 |
| 2025-02-05 | 50.37 | $12.34 | 25007 |
| 2025-02-04 | 49.48 | $12.24 | 21194 |
| 2025-02-03 | 51.68 | $12.49 | 24519 |
| 2025-01-31 | 50.07 | $12.30 | 23864 |
| 2025-01-30 | 48.54 | $12.12 | 26849 |
| 2025-01-29 | 50.08 | $12.31 | 39266 |
| 2025-01-28 | 50.00 | $12.30 | 52687 |
| 2025-01-27 | 51.65 | $12.51 | 39202 |
| 2025-01-24 | 51.06 | $12.43 | 44678 |
| 2025-01-23 | 50.71 | $12.38 | 74114 |
| 2025-01-22 | 50.99 | $12.42 | 46105 |
| 2025-01-21 | 50.67 | $12.37 | 59084 |
| 2025-01-17 | 52.17 | $12.60 | 30864 |
| 2025-01-16 | 54.29 | $12.92 | 26538 |
| 2025-01-15 | 53.73 | $12.82 | 37019 |
| 2025-01-14 | 46.24 | $11.62 | 42918 |
| 2025-01-13 | 44.97 | $11.44 | 50925 |
| 2025-01-10 | 45.71 | $11.57 | 47908 |
| 2025-01-08 | 46.38 | $11.69 | 48076 |
| 2025-01-07 | 52.26 | $12.66 | 18159 |
| 2025-01-06 | 56.32 | $13.24 | 106537 |
| 2025-01-03 | 58.55 | $13.54 | 119435 |
| 2025-01-02 | 60.84 | $13.84 | 79784 |
| 2024-12-31 | 60.92 | $13.85 | 103164 |
| 2024-12-30 | 59.58 | $13.57 | 51588 |
| 2024-12-27 | 58.67 | $13.38 | 111811 |
| 2024-12-26 | 54.13 | $12.50 | 44339 |
| 2024-12-24 | 62.17 | $13.59 | 93801 |
| 2024-12-23 | 60.96 | $13.35 | 91045 |
| 2024-12-20 | 63.45 | $13.66 | 1.2M |
| 2024-12-19 | 62.07 | $13.37 | 233938 |
| 2024-12-18 | 59.73 | $12.90 | 209500 |
| 2024-12-17 | 59.17 | $12.79 | 195033 |
| 2024-12-16 | 57.27 | $12.42 | 189946 |
| 2024-12-13 | 58.17 | $12.55 | 96071 |
| 2024-12-12 | 58.08 | $12.53 | 91738 |
| 2024-12-11 | 58.59 | $12.61 | 93854 |
| 2024-12-10 | 57.97 | $12.47 | 116563 |
| 2024-12-09 | 56.79 | $12.20 | 219155 |
| 2024-12-06 | 48.10 | $10.51 | 29153 |
| 2024-12-05 | 47.74 | $10.45 | 15335 |
| 2024-12-04 | 48.06 | $10.51 | 18917 |
| 2024-12-03 | 47.89 | $10.48 | 21451 |
| 2024-12-02 | 50.48 | $11.00 | 13380 |
| 2024-11-29 | 44.70 | $9.94 | 3290 |
| 2024-11-27 | 45.65 | $10.14 | 13222 |
| 2024-11-26 | 39.92 | $9.20 | 22542 |
| 2024-11-25 | 44.95 | $10.25 | 21944 |
| 2024-11-22 | 49.97 | $11.13 | 5323 |
| 2024-11-21 | 46.97 | $10.66 | 34633 |
| 2024-11-20 | 49.55 | $11.09 | 31501 |
| 2024-11-19 | 48.99 | $11.00 | 13190 |
| 2024-11-18 | 47.90 | $10.82 | 7743 |
| 2024-11-15 | 48.95 | $11.01 | 24271 |
| 2024-11-14 | 48.95 | $11.01 | 13252 |
| 2024-11-13 | 46.90 | $10.64 | 4901 |
| 2024-11-12 | 48.55 | $10.97 | 10313 |
| 2024-11-11 | 49.72 | $11.20 | 7178 |
| 2024-11-08 | 51.50 | $11.55 | 24745 |
| 2024-11-07 | 51.21 | $11.49 | 10459 |
| 2024-11-06 | 48.88 | $11.00 | 24076 |
| 2024-11-05 | 45.40 | $10.31 | 28797 |
| 2024-11-04 | 46.27 | $10.51 | 21114 |
| 2024-11-01 | 48.89 | $11.10 | 16169 |
| 2024-10-31 | 44.15 | $10.17 | 22534 |
| 2024-10-30 | 47.43 | $10.90 | 24604 |
| 2024-10-29 | 53.08 | $12.00 | 31661 |
| 2024-10-28 | 53.63 | $12.10 | 11829 |
| 2024-10-25 | 46.38 | $10.73 | 44383 |
| 2024-10-24 | 45.67 | $10.61 | 11222 |
| 2024-10-23 | 48.67 | $11.20 | 23217 |
| 2024-10-22 | 50.26 | $11.50 | 5425 |
| 2024-10-21 | 52.43 | $11.90 | 8896 |
| 2024-10-18 | 56.37 | $12.58 | 16897 |
| 2024-10-17 | 54.91 | $12.27 | 4554 |
| 2024-10-16 | 52.46 | $11.77 | 9388 |
| 2024-10-15 | 55.92 | $12.37 | 5852 |
| 2024-10-14 | 57.86 | $12.69 | 15476 |
| 2024-10-11 | 53.87 | $11.85 | 19174 |
| 2024-10-10 | 52.66 | $11.61 | 11252 |
| 2024-10-09 | 48.24 | $10.79 | 16389 |
| 2024-10-08 | 45.34 | $10.30 | 23488 |
| 2024-10-07 | 51.24 | $11.36 | 38565 |
| 2024-10-04 | 60.63 | $12.69 | 60277 |
| 2024-10-03 | 68.16 | $13.53 | 278403 |
| 2024-10-02 | 49.25 | $10.87 | 87800 |
| 2024-10-01 | 61.18 | $11.79 | 36200 |
| 2024-09-30 | 30.04 | $10.01 | 27900 |
| 2024-09-27 | 44.53 | $10.77 | 22700 |
| 2024-09-26 | 11.44 | $10.15 | 36500 |
| 2024-09-25 | 76.33 | $11.08 | 56600 |
| 2024-09-24 | 60.17 | $11.01 | 14600 |
| 2024-09-23 | 60.17 | $11.01 | 71500 |
| 2024-09-20 | 60.17 | $11.01 | 2300 |
| 2024-09-19 | 56.54 | $11.00 | 500 |
| 2024-09-18 | 52.42 | $10.99 | 3700 |
| 2024-09-17 | 57.61 | $11.00 | 200 |
| 2024-09-16 | 57.61 | $11.00 | 300 |
| 2024-09-13 | 53.45 | $10.99 | 58100 |
| 2024-09-12 | 53.45 | $10.99 | 598200 |
| 2024-09-11 | 53.45 | $10.99 | 249200 |
| 2024-09-10 | 53.45 | $10.99 | 2100 |
| 2024-09-09 | 53.45 | $10.99 | 547600 |
| 2024-09-06 | 57.84 | $11.00 | 800 |
| 2024-09-05 | 57.84 | $11.00 | 6200 |
| 2024-09-04 | 57.84 | $11.00 | 5000 |
| 2024-09-03 | 57.84 | $11.00 | 115700 |
| 2024-08-30 | 57.84 | $11.00 | — |
| 2024-08-29 | 57.84 | $11.00 | 1700 |
| 2024-08-28 | 57.84 | $11.00 | 1100 |
| 2024-08-27 | 55.27 | $10.99 | — |
| 2024-08-26 | 55.27 | $10.99 | 13500 |
| 2024-08-23 | 52.67 | $10.98 | 3100 |
| 2024-08-22 | 59.22 | $11.00 | 9600 |
| 2024-08-21 | 59.22 | $11.00 | 14500 |
| 2024-08-20 | 59.22 | $11.00 | 3700 |
| 2024-08-19 | 59.22 | $11.00 | 2700 |
| 2024-08-16 | 62.37 | $11.01 | 5300 |
| 2024-08-15 | 58.13 | $10.99 | 2100 |
| 2024-08-14 | 58.13 | $10.99 | 200 |
| 2024-08-13 | 55.89 | $10.98 | 2500 |
| 2024-08-12 | 50.89 | $10.96 | 101400 |
| 2024-08-09 | 60.69 | $10.99 | 120700 |
| 2024-08-08 | 58.14 | $10.98 | 100400 |
| 2024-08-07 | 58.14 | $10.98 | 1400 |
| 2024-08-06 | 61.76 | $10.99 | 52400 |
| 2024-08-05 | 61.76 | $10.99 | 100 |
| 2024-08-02 | 59.48 | $10.98 | 79500 |
| 2024-08-01 | 57.05 | $10.97 | 478700 |
| 2024-07-31 | 60.50 | $10.98 | 200 |
| 2024-07-30 | 60.50 | $10.98 | 200 |
| 2024-07-29 | 60.50 | $10.98 | 1500 |
| 2024-07-26 | 58.34 | $10.97 | 100 |
| 2024-07-25 | 61.53 | $10.98 | 100 |
| 2024-07-24 | 59.42 | $10.97 | — |
| 2024-07-23 | 59.42 | $10.97 | 1100 |
| 2024-07-22 | 59.42 | $10.97 | 5000 |
| 2024-07-19 | 57.42 | $10.96 | 100 |
| 2024-07-18 | 57.42 | $10.96 | 100300 |
| 2024-07-17 | 55.44 | $10.95 | — |
| 2024-07-16 | 55.44 | $10.95 | 100 |
| 2024-07-15 | 55.44 | $10.95 | 508900 |
| 2024-07-12 | 51.57 | $10.93 | 200 |
| 2024-07-11 | 53.79 | $10.94 | 3600 |
| 2024-07-10 | 51.82 | $10.93 | 11100 |
| 2024-07-09 | 47.58 | $10.91 | 20500 |
| 2024-07-08 | 57.14 | $10.95 | 159000 |
| 2024-07-05 | 54.99 | $10.94 | 21100 |
| 2024-07-03 | 57.74 | $10.95 | 2000 |
| 2024-07-02 | 57.74 | $10.95 | 2600 |
| 2024-07-01 | 53.55 | $10.93 | 192400 |
| 2024-06-28 | 45.90 | $10.90 | 2200 |
| 2024-06-27 | 48.43 | $10.91 | — |
| 2024-06-26 | 48.43 | $10.91 | 1200 |
| 2024-06-25 | 48.43 | $10.91 | 100200 |
| 2024-06-24 | 48.43 | $10.91 | — |
| 2024-06-21 | 48.43 | $10.91 | 1000 |
| 2024-06-20 | 48.43 | $10.91 | 1000 |
| 2024-06-18 | 41.31 | $10.88 | 200 |
| 2024-06-17 | 38.63 | $10.87 | 3400 |
| 2024-06-14 | 46.75 | $10.91 | — |
| 2024-06-13 | 46.75 | $10.91 | 1000 |
| 2024-06-12 | 46.75 | $10.91 | — |
| 2024-06-11 | 46.75 | $10.91 | — |
| 2024-06-10 | 46.75 | $10.91 | 500 |
| 2024-06-07 | 42.03 | $10.89 | 14000 |
| 2024-06-06 | 42.03 | $10.89 | 2400 |
| 2024-06-05 | 43.78 | $10.90 | 600 |
| 2024-06-04 | 43.78 | $10.90 | — |
| 2024-06-03 | 43.78 | $10.90 | 9900 |
| 2024-05-31 | 41.70 | $10.89 | 425500 |
| 2024-05-30 | 39.58 | $10.88 | 72000 |
| 2024-05-29 | 39.58 | $10.88 | 61100 |
| 2024-05-28 | 35.33 | $10.86 | 1800 |
| 2024-05-24 | 33.10 | $10.85 | 6000 |
| 2024-05-23 | 35.42 | $10.87 | 604800 |
| 2024-05-22 | 62.58 | $11.00 | 6900 |
| 2024-05-21 | 60.36 | $10.99 | 8600 |
| 2024-05-20 | 63.96 | $11.00 | 500 |
| 2024-05-17 | 59.35 | $10.98 | 200 |
| 2024-05-16 | 59.35 | $10.98 | 1000 |
| 2024-05-15 | 59.35 | $10.98 | 1500 |
| 2024-05-14 | 56.99 | $10.97 | 200 |
| 2024-05-13 | 56.99 | $10.97 | 127900 |
| 2024-05-10 | 51.95 | $10.95 | 1000 |
| 2024-05-09 | 55.01 | $10.96 | 300 |
| 2024-05-08 | 55.01 | $10.96 | 15300 |
| 2024-05-07 | 55.01 | $10.96 | 1700 |
| 2024-05-06 | 52.62 | $10.95 | 4800 |
| 2024-05-03 | 50.10 | $10.94 | 100 |
| 2024-05-02 | 52.76 | $10.95 | — |
| 2024-05-01 | 52.76 | $10.95 | 13100 |
| 2024-04-30 | 50.38 | $10.94 | 1100 |
| 2024-04-29 | 50.38 | $10.94 | 38100 |
| 2024-04-26 | 52.78 | $10.95 | 600 |
| 2024-04-25 | 50.54 | $10.94 | 112500 |
| 2024-04-24 | 48.20 | $10.93 | 1700 |
| 2024-04-23 | 50.47 | $10.94 | 10900 |
| 2024-04-22 | 50.47 | $10.94 | 10100 |
| 2024-04-19 | 48.27 | $10.93 | 400 |
| 2024-04-18 | 50.40 | $10.94 | 56000 |
| 2024-04-17 | 48.24 | $10.93 | 5300 |
| 2024-04-16 | 48.24 | $10.93 | — |
| 2024-04-15 | 48.24 | $10.93 | 339500 |
| 2024-04-12 | 50.11 | $10.94 | 1200 |
| 2024-04-11 | 48.20 | $10.93 | — |
| 2024-04-10 | 48.20 | $10.93 | 22700 |
| 2024-04-09 | 48.20 | $10.93 | 48800 |
| 2024-04-08 | 48.20 | $10.93 | 10000 |
| 2024-04-05 | 46.53 | $10.92 | 2.3M |
| 2024-04-04 | 51.23 | $10.95 | 100 |
| 2024-04-03 | 51.23 | $10.95 | 2000 |
| 2024-04-02 | 51.23 | $10.95 | 200 |
| 2024-04-01 | 59.86 | $11.00 | 1000 |
| 2024-03-28 | 55.59 | $10.97 | 1000 |
| 2024-03-27 | 52.39 | $10.95 | — |
| 2024-03-26 | 52.39 | $10.95 | 900 |
| 2024-03-25 | 52.39 | $10.95 | — |
| 2024-03-22 | 52.39 | $10.95 | 700 |
| 2024-03-21 | 52.39 | $10.95 | 10200 |
| 2024-03-20 | 55.49 | $10.97 | 8800 |
| 2024-03-19 | 54.20 | $10.96 | 29500 |
| 2024-03-18 | 57.35 | $10.98 | 3600 |
| 2024-03-15 | 57.35 | $10.98 | 700 |
| 2024-03-14 | 54.99 | $10.96 | — |
| 2024-03-13 | 54.99 | $10.96 | 105200 |
| 2024-03-12 | 59.44 | $10.99 | — |
| 2024-03-11 | 59.44 | $10.99 | 1000 |
| 2024-03-08 | 59.44 | $10.99 | — |
| 2024-03-07 | 59.44 | $10.99 | 200 |
| 2024-03-06 | 54.43 | $10.94 | 300 |
| 2024-03-05 | 61.66 | $10.99 | — |
| 2024-03-04 | 61.66 | $10.99 | 5200 |
| 2024-03-01 | 52.56 | $10.91 | 41700 |
| 2024-02-29 | 65.49 | $10.98 | 100 |
| 2024-02-28 | 54.97 | $10.91 | — |
| 2024-02-27 | 54.97 | $10.91 | 50200 |
| 2024-02-26 | 53.13 | $10.90 | 200 |
| 2024-02-23 | 53.13 | $10.90 | — |
| 2024-02-22 | 53.13 | $10.90 | 3600 |
| 2024-02-21 | 64.42 | $10.95 | 50300 |
| 2024-02-20 | 55.42 | $10.90 | 200 |
| 2024-02-16 | 58.22 | $10.91 | 4200 |
| 2024-02-15 | 58.22 | $10.91 | 22700 |
| 2024-02-14 | 61.00 | $10.92 | 11600 |
| 2024-02-13 | 59.14 | $10.91 | 4500 |
| 2024-02-12 | 59.14 | $10.91 | 2700 |
| 2024-02-09 | 61.80 | $10.92 | 550000 |
| 2024-02-08 | 61.80 | $10.92 | 400 |
| 2024-02-07 | 64.40 | $10.93 | — |
| 2024-02-06 | 64.40 | $10.93 | — |
| 2024-02-05 | 64.40 | $10.93 | — |
| 2024-02-02 | 64.40 | $10.93 | 19600 |
| 2024-02-01 | 57.02 | $10.88 | — |
| 2024-01-31 | 57.02 | $10.88 | 200 |
| 2024-01-30 | 70.14 | $10.93 | 2000 |
| 2024-01-29 | 70.14 | $10.93 | 2200 |
| 2024-01-26 | 76.49 | $10.95 | 1100 |
| 2024-01-25 | 73.01 | $10.92 | — |
| 2024-01-24 | 73.01 | $10.92 | — |
| 2024-01-23 | 73.01 | $10.92 | — |
| 2024-01-22 | 73.01 | $10.92 | — |
| 2024-01-19 | 73.01 | $10.92 | 100 |
| 2024-01-18 | 71.94 | $10.91 | 400 |
| 2024-01-17 | 74.76 | $10.92 | 2100 |
| 2024-01-16 | 72.73 | $10.90 | 100 |
| 2024-01-12 | 60.69 | $10.82 | 13100 |
| 2024-01-11 | 72.01 | $10.85 | — |
| 2024-01-10 | 72.01 | $10.85 | 100 |
| 2024-01-09 | 61.10 | $10.80 | — |
| 2024-01-08 | 61.10 | $10.80 | — |
| 2024-01-05 | 61.10 | $10.80 | — |
| 2024-01-04 | 61.10 | $10.80 | — |
| 2024-01-03 | 61.10 | $10.80 | — |
| 2024-01-02 | 61.10 | $10.80 | 100100 |
| 2023-12-29 | 79.28 | $10.84 | — |
| 2023-12-28 | 79.28 | $10.84 | — |
| 2023-12-27 | 79.28 | $10.84 | — |
| 2023-12-26 | 79.28 | $10.84 | 500 |
| 2023-12-22 | 72.66 | $10.80 | — |
| 2023-12-21 | 72.66 | $10.80 | 300 |
| 2023-12-20 | 70.53 | $10.79 | 100 |
| 2023-12-19 | 76.16 | $10.80 | 100 |
| 2023-12-18 | 74.20 | $10.79 | 324000 |
| 2023-12-15 | 80.47 | $10.80 | — |
| 2023-12-14 | 80.47 | $10.80 | — |
| 2023-12-13 | 80.47 | $10.80 | 215100 |
| 2023-12-12 | 80.47 | $10.80 | — |
| 2023-12-11 | 80.47 | $10.80 | 123300 |
| 2023-12-08 | 67.86 | $10.74 | — |
| 2023-12-07 | 67.86 | $10.74 | — |
| 2023-12-06 | 67.86 | $10.74 | — |
| 2023-12-05 | 67.86 | $10.74 | 81300 |
| 2023-12-04 | 67.86 | $10.74 | 4400 |
| 2023-12-01 | 61.45 | $10.72 | — |
| 2023-11-30 | 61.45 | $10.72 | 25000 |
| 2023-11-29 | 61.45 | $10.72 | — |
| 2023-11-28 | 61.45 | $10.72 | — |
| 2023-11-27 | 61.45 | $10.72 | — |
| 2023-11-24 | 61.45 | $10.72 | — |
| 2023-11-22 | 61.45 | $10.72 | 57600 |
| 2023-11-21 | 61.45 | $10.72 | 248600 |
| 2023-11-20 | 55.56 | $10.70 | — |
| 2023-11-17 | 55.56 | $10.70 | 800 |
| 2023-11-16 | 59.67 | $10.71 | 400 |
| 2023-11-15 | 59.67 | $10.71 | — |
| 2023-11-14 | 59.67 | $10.71 | 100 |
| 2023-11-13 | 59.67 | $10.71 | 150000 |
| 2023-11-10 | 63.50 | $10.72 | 13100 |
| 2023-11-09 | 61.13 | $10.71 | — |
| 2023-11-08 | 61.13 | $10.71 | — |
| 2023-11-07 | 61.13 | $10.71 | — |
| 2023-11-06 | 61.13 | $10.71 | 200 |
| 2023-11-03 | 64.54 | $10.72 | 72700 |
| 2023-11-02 | 72.20 | $10.74 | — |
| 2023-11-01 | 72.20 | $10.74 | — |
| 2023-10-31 | 72.20 | $10.74 | 1200 |
| 2023-10-30 | 72.20 | $10.74 | 300 |
| 2023-10-27 | 65.54 | $10.70 | 5600 |
| 2023-10-26 | 65.54 | $10.70 | 100600 |
| 2023-10-25 | 69.28 | $10.71 | — |
| 2023-10-24 | 69.28 | $10.71 | 208800 |
| 2023-10-23 | 67.61 | $10.70 | 100 |
| 2023-10-20 | 63.88 | $10.68 | 9700 |
| 2023-10-19 | 63.88 | $10.68 | 500 |
| 2023-10-18 | 63.88 | $10.68 | 400 |
| 2023-10-17 | 70.88 | $10.70 | 300 |
| 2023-10-16 | 67.50 | $10.68 | — |
| 2023-10-13 | 67.50 | $10.68 | 475800 |
| 2023-10-12 | 65.70 | $10.67 | — |
| 2023-10-11 | 65.70 | $10.67 | — |
| 2023-10-10 | 65.70 | $10.67 | — |
| 2023-10-09 | 65.70 | $10.67 | 400 |
| 2023-10-06 | 60.33 | $10.64 | — |
| 2023-10-05 | 60.33 | $10.64 | 85900 |
| 2023-10-04 | 63.31 | $10.65 | 1.7M |
| 2023-10-03 | 59.51 | $10.63 | 743600 |
| 2023-10-02 | 62.59 | $10.64 | 694400 |
| 2023-09-29 | 69.41 | $10.66 | — |
| 2023-09-28 | 69.41 | $10.66 | 277200 |
| 2023-09-27 | 66.08 | $10.64 | 200 |
| 2023-09-26 | 66.08 | $10.64 | 4800 |
| 2023-09-25 | 82.28 | $10.68 | 246200 |
| 2023-09-22 | 78.52 | $10.65 | 157300 |
| 2023-09-21 | 78.52 | $10.65 | 4700 |
| 2023-09-20 | 78.52 | $10.65 | 282200 |
| 2023-09-19 | 73.76 | $10.62 | 23500 |
| 2023-09-18 | 69.48 | $10.60 | — |
| 2023-09-15 | 69.48 | $10.60 | — |
| 2023-09-14 | 69.48 | $10.60 | 1200 |
| 2023-09-13 | 69.48 | $10.60 | — |
| 2023-09-12 | 69.48 | $10.60 | 17800 |
| 2023-09-11 | 67.42 | $10.59 | 167800 |
| 2023-09-08 | 62.63 | $10.57 | — |
| 2023-09-07 | 62.63 | $10.57 | — |
| 2023-09-06 | 62.63 | $10.57 | — |
| 2023-09-05 | 62.63 | $10.57 | — |
| 2023-09-01 | 62.63 | $10.57 | — |
| 2023-08-31 | 62.63 | $10.57 | 400 |
| 2023-08-30 | 58.10 | $10.55 | — |
| 2023-08-29 | 58.10 | $10.55 | — |
| 2023-08-28 | 58.10 | $10.55 | — |
| 2023-08-25 | 58.10 | $10.55 | 900 |
| 2023-08-24 | 58.10 | $10.55 | — |
| 2023-08-23 | 58.10 | $10.55 | 11200 |
| 2023-08-22 | 74.74 | $10.60 | 3800 |
| 2023-08-21 | 65.30 | $10.55 | 3200 |
| 2023-08-18 | 65.30 | $10.55 | 5200 |
| 2023-08-17 | 62.78 | $10.54 | 300 |
| 2023-08-16 | 67.42 | $10.55 | 316200 |
| 2023-08-15 | 64.96 | $10.54 | 166600 |
| 2023-08-14 | 64.96 | $10.54 | 118300 |
| 2023-08-11 | 64.96 | $10.54 | 17400 |
| 2023-08-10 | 59.76 | $10.52 | 1000 |
| 2023-08-09 | 56.70 | $10.51 | 14500 |
| 2023-08-08 | 56.70 | $10.51 | — |
| 2023-08-07 | 56.70 | $10.51 | 51900 |
| 2023-08-04 | 56.70 | $10.51 | 100 |
| 2023-08-03 | 60.44 | $10.52 | 1300 |
| 2023-08-02 | 60.44 | $10.52 | — |
| 2023-08-01 | 60.44 | $10.52 | — |
| 2023-07-31 | 60.44 | $10.52 | — |
| 2023-07-28 | 60.44 | $10.52 | 100 |
| 2023-07-27 | 60.44 | $10.52 | — |
| 2023-07-26 | 60.44 | $10.52 | 203500 |
| 2023-07-25 | 60.44 | $10.52 | 11600 |
| 2023-07-24 | 60.44 | $10.52 | 42700 |
| 2023-07-21 | 58.72 | $10.51 | 82400 |
| 2023-07-20 | 58.72 | $10.51 | 600 |
| 2023-07-19 | 57.04 | $10.50 | — |
| 2023-07-18 | 57.04 | $10.50 | — |
| 2023-07-17 | 57.04 | $10.50 | 700 |
| 2023-07-14 | 61.32 | $10.52 | — |
| 2023-07-13 | 61.32 | $10.52 | — |
| 2023-07-12 | 61.32 | $10.52 | — |
| 2023-07-11 | 61.32 | $10.52 | — |
| 2023-07-10 | 61.32 | $10.52 | — |
| 2023-07-07 | 61.32 | $10.52 | 200 |
| 2023-07-06 | 55.13 | $10.47 | — |
| 2023-07-05 | 55.13 | $10.47 | — |
| 2023-07-03 | 55.13 | $10.47 | 100 |
| 2023-06-30 | 56.69 | $10.48 | — |
| 2023-06-29 | 56.69 | $10.48 | 72800 |
| 2023-06-28 | 55.56 | $10.47 | 2200 |
| 2023-06-27 | 54.43 | $10.46 | — |
| 2023-06-26 | 54.43 | $10.46 | — |
| 2023-06-23 | 54.43 | $10.46 | 1100 |
| 2023-06-22 | 55.64 | $10.47 | 200 |
| 2023-06-21 | 56.85 | $10.48 | 26700 |
| 2023-06-20 | 75.48 | $10.60 | 6400 |
| 2023-06-16 | 61.49 | $10.46 | — |
| 2023-06-15 | 61.49 | $10.46 | 4800 |
| 2023-06-14 | 63.84 | $10.47 | — |
| 2023-06-13 | 63.84 | $10.47 | 9500 |
| 2023-06-12 | 61.16 | $10.45 | 3600 |
| 2023-06-09 | 56.58 | $10.42 | 1800 |
| 2023-06-08 | 66.52 | $10.46 | 7900 |
| 2023-06-07 | 66.52 | $10.46 | 22000 |
| 2023-06-06 | 65.13 | $10.45 | 19300 |
| 2023-06-05 | 62.17 | $10.43 | — |
| 2023-06-02 | 62.17 | $10.43 | 100 |
| 2023-06-01 | 85.02 | $10.50 | — |
| 2023-05-31 | 85.02 | $10.50 | 600 |
| 2023-05-30 | 80.36 | $10.45 | 700 |
| 2023-05-26 | 76.14 | $10.42 | 135200 |
| 2023-05-25 | 76.14 | $10.42 | 158500 |
| 2023-05-24 | 76.14 | $10.42 | 878800 |
| 2023-05-23 | 76.14 | $10.42 | 538800 |
| 2023-05-22 | 72.99 | $10.40 | 3800 |
| 2023-05-19 | 72.99 | $10.40 | — |
| 2023-05-18 | 72.99 | $10.40 | 5600 |
| 2023-05-17 | 69.53 | $10.38 | — |
| 2023-05-16 | 69.53 | $10.38 | 10300 |
| 2023-05-15 | 69.53 | $10.38 | 3300 |
| 2023-05-12 | 73.56 | $10.39 | — |
| 2023-05-11 | 73.56 | $10.39 | 6100 |
| 2023-05-10 | 66.57 | $10.35 | 300 |
| 2023-05-09 | 66.57 | $10.35 | 19100 |
| 2023-05-08 | 66.57 | $10.35 | 4400 |
| 2023-05-05 | 64.55 | $10.34 | — |
| 2023-05-04 | 64.55 | $10.34 | — |
| 2023-05-03 | 64.55 | $10.34 | 6600 |
| 2023-05-02 | 62.63 | $10.33 | 300 |
| 2023-05-01 | 60.59 | $10.32 | 100 |
| 2023-04-28 | 63.90 | $10.33 | 100 |
| 2023-04-27 | 63.90 | $10.33 | 6300 |
| 2023-04-26 | 67.21 | $10.34 | 100 |
| 2023-04-25 | 59.17 | $10.30 | 5500 |
| 2023-04-24 | 77.13 | $10.34 | 400 |
| 2023-04-21 | 77.13 | $10.34 | 400 |
| 2023-04-20 | 75.45 | $10.33 | 153000 |
| 2023-04-19 | 73.61 | $10.32 | 2400 |
| 2023-04-18 | 63.07 | $10.28 | 717800 |
| 2023-04-17 | 59.20 | $10.27 | 50100 |
| 2023-04-14 | 59.20 | $10.27 | 400 |
| 2023-04-13 | 65.38 | $10.28 | 9300 |
| 2023-04-12 | 65.38 | $10.28 | 100400 |
| 2023-04-11 | 61.78 | $10.27 | — |
| 2023-04-10 | 61.78 | $10.27 | — |
| 2023-04-06 | 61.78 | $10.27 | — |
| 2023-04-05 | 61.78 | $10.27 | — |
| 2023-04-04 | 61.78 | $10.27 | 5800 |
| 2023-04-03 | 67.19 | $10.28 | 200 |
| 2023-03-31 | 64.21 | $10.27 | — |
| 2023-03-30 | 64.21 | $10.27 | — |
| 2023-03-29 | 64.21 | $10.27 | 30300 |
| 2023-03-28 | 57.62 | $10.25 | — |
| 2023-03-27 | 57.62 | $10.25 | — |
| 2023-03-24 | 57.62 | $10.25 | — |
| 2023-03-23 | 57.62 | $10.25 | — |
| 2023-03-22 | 57.62 | $10.25 | — |
| 2023-03-21 | 57.62 | $10.25 | — |
| 2023-03-20 | 57.62 | $10.25 | 50200 |
| 2023-03-17 | 57.62 | $10.25 | 1500 |
| 2023-03-16 | 57.62 | $10.25 | — |
| 2023-03-15 | 57.62 | $10.25 | — |
| 2023-03-14 | 57.62 | $10.25 | 4100 |
| 2023-03-13 | 55.28 | $10.24 | 4100 |
| 2023-03-10 | 65.61 | $10.27 | 7500 |
| 2023-03-09 | 65.61 | $10.27 | — |
| 2023-03-08 | 65.61 | $10.27 | 200 |
| 2023-03-07 | 61.50 | $10.25 | 7600 |
| 2023-03-06 | 69.39 | $10.27 | 4900 |
| 2023-03-03 | 65.14 | $10.25 | 26200 |
| 2023-03-02 | 65.14 | $10.25 | — |
| 2023-03-01 | 65.14 | $10.25 | — |
| 2023-02-28 | 65.14 | $10.25 | 400 |
| 2023-02-27 | 65.14 | $10.25 | — |
| 2023-02-24 | 65.14 | $10.25 | — |
| 2023-02-23 | 65.14 | $10.25 | 825700 |
| 2023-02-22 | 68.46 | $10.26 | — |
| 2023-02-21 | 68.46 | $10.26 | — |
| 2023-02-17 | 68.46 | $10.26 | 14300 |
| 2023-02-16 | 67.02 | $10.25 | — |
| 2023-02-15 | 67.02 | $10.25 | 26300 |
| 2023-02-14 | 65.60 | $10.24 | 1400 |
| 2023-02-13 | 64.14 | $10.23 | 22700 |
| 2023-02-10 | 60.98 | $10.21 | — |
| 2023-02-09 | 60.98 | $10.21 | 200 |
| 2023-02-08 | 63.50 | $10.22 | — |
| 2023-02-07 | 63.50 | $10.22 | 1.8M |
| 2023-02-06 | 65.96 | $10.23 | 8400 |
| 2023-02-03 | 68.48 | $10.24 | — |
| 2023-02-02 | 68.48 | $10.24 | 100 |
| 2023-02-01 | 67.36 | $10.23 | — |
| 2023-01-31 | 67.36 | $10.23 | 9600 |
| 2023-01-30 | 66.27 | $10.22 | 4700 |
| 2023-01-27 | 65.17 | $10.21 | 300 |
| 2023-01-26 | 67.26 | $10.22 | 5000 |
| 2023-01-25 | 62.72 | $10.18 | 52800 |
| 2023-01-24 | 72.23 | $10.22 | 100 |
| 2023-01-23 | 64.57 | $10.16 | 1200 |
| 2023-01-20 | 70.75 | $10.18 | 2500 |
| 2023-01-19 | 70.75 | $10.18 | 25400 |
| 2023-01-18 | 66.40 | $10.15 | — |
| 2023-01-17 | 66.40 | $10.15 | — |
| 2023-01-13 | 66.40 | $10.15 | 5400 |
| 2023-01-12 | 84.31 | $10.20 | 40200 |
| 2023-01-11 | 78.90 | $10.15 | 36100 |
| 2023-01-10 | 77.42 | $10.14 | 136400 |
| 2023-01-09 | 77.42 | $10.14 | 22400 |
| 2023-01-06 | 74.15 | $10.12 | — |
| 2023-01-05 | 74.15 | $10.12 | — |
| 2023-01-04 | 74.15 | $10.12 | 300 |
| 2023-01-03 | 70.49 | $10.10 | 100 |
| 2022-12-30 | 70.49 | $10.10 | — |
| 2022-12-29 | 70.49 | $10.10 | 457400 |
| 2022-12-28 | 70.49 | $10.10 | — |
| 2022-12-27 | 70.49 | $10.10 | 300 |
| 2022-12-23 | 70.49 | $10.10 | — |
| 2022-12-22 | 70.49 | $10.10 | — |
| 2022-12-21 | 70.49 | $10.10 | 200 |
| 2022-12-20 | 70.49 | $10.10 | 33300 |
| 2022-12-19 | 67.60 | $10.08 | — |
| 2022-12-16 | 67.60 | $10.08 | 2800 |
| 2022-12-15 | 67.60 | $10.08 | 20200 |
| 2022-12-14 | 67.60 | $10.08 | — |
| 2022-12-13 | 67.60 | $10.08 | 2700 |
| 2022-12-12 | 64.94 | $10.06 | 11400 |
| 2022-12-09 | 63.52 | $10.05 | — |
| 2022-12-08 | 63.52 | $10.05 | 3700 |
| 2022-12-07 | 63.52 | $10.05 | — |
| 2022-12-06 | 63.52 | $10.05 | 896400 |
| 2022-12-05 | 62.27 | $10.04 | — |
| 2022-12-02 | 62.27 | $10.04 | 4900 |
| 2022-12-01 | 45.45 | $9.94 | 23800 |
| 2022-11-30 | 73.46 | $10.03 | 41400 |
| 2022-11-29 | 78.57 | $10.04 | 10200 |
| 2022-11-28 | 64.49 | $9.98 | — |
| 2022-11-25 | 64.49 | $9.98 | 23400 |
| 2022-11-23 | 60.59 | $9.97 | — |
| 2022-11-22 | 60.59 | $9.97 | — |
| 2022-11-21 | 60.59 | $9.97 | — |
| 2022-11-18 | 60.59 | $9.97 | — |
| 2022-11-17 | 60.59 | $9.97 | — |
| 2022-11-16 | 60.59 | $9.97 | — |
| 2022-11-15 | 60.59 | $9.97 | — |
| 2022-11-14 | 60.59 | $9.97 | 1500 |
| 2022-11-11 | 60.59 | $9.97 | — |
| 2022-11-10 | 60.59 | $9.97 | — |
| 2022-11-09 | 60.59 | $9.97 | 22300 |
| 2022-11-08 | 74.54 | $10.00 | — |
| 2022-11-07 | 74.54 | $10.00 | — |
| 2022-11-04 | 74.54 | $10.00 | — |
| 2022-11-03 | 74.54 | $10.00 | — |
| 2022-11-02 | 74.54 | $10.00 | 100 |
| 2022-11-01 | 63.79 | $9.95 | — |
| 2022-10-31 | 63.79 | $9.95 | — |
| 2022-10-28 | 63.79 | $9.95 | — |
| 2022-10-27 | 63.79 | $9.95 | — |
| 2022-10-26 | 63.79 | $9.95 | — |
| 2022-10-25 | 63.79 | $9.95 | 7000 |
| 2022-10-24 | 58.66 | $9.93 | — |
| 2022-10-21 | 58.66 | $9.93 | — |
| 2022-10-20 | 58.66 | $9.93 | — |
| 2022-10-19 | 58.66 | $9.93 | — |
| 2022-10-18 | 58.66 | $9.93 | 400 |
| 2022-10-17 | 50.53 | $9.90 | 1300 |
| 2022-10-14 | 62.15 | $9.93 | 7300 |
| 2022-10-13 | 51.56 | $9.90 | 600 |
| 2022-10-12 | 41.14 | $9.88 | — |
| 2022-10-11 | 41.14 | $9.88 | — |
| 2022-10-10 | 41.14 | $9.88 | — |
| 2022-10-07 | 41.14 | $9.88 | 18900 |
| 2022-10-06 | 35.49 | $9.87 | — |
| 2022-10-05 | 35.49 | $9.87 | — |
| 2022-10-04 | 35.49 | $9.87 | — |
| 2022-10-03 | 35.49 | $9.87 | — |
| 2022-09-30 | 35.49 | $9.87 | — |
| 2022-09-29 | 35.49 | $9.87 | 133500 |
| 2022-09-28 | 38.18 | $9.88 | 21600 |
| 2022-09-27 | 38.18 | $9.88 | 34600 |
| 2022-09-26 | 44.25 | $9.90 | 14300 |
| 2022-09-23 | 52.12 | $9.92 | — |
| 2022-09-22 | 52.12 | $9.92 | — |
| 2022-09-21 | 52.12 | $9.92 | — |
| 2022-09-20 | 52.12 | $9.92 | 213700 |
| 2022-09-19 | 56.19 | $9.93 | 20300 |
| 2022-09-16 | 48.56 | $9.91 | 600 |
| 2022-09-15 | 64.58 | $9.94 | 1100 |
| 2022-09-14 | 55.23 | $9.92 | — |
| 2022-09-13 | 55.23 | $9.92 | — |
| 2022-09-12 | 55.23 | $9.92 | — |
| 2022-09-09 | 55.23 | $9.92 | — |
| 2022-09-08 | 55.23 | $9.92 | — |
| 2022-09-07 | 55.23 | $9.92 | — |
| 2022-09-06 | 55.23 | $9.92 | — |
| 2022-09-02 | 55.23 | $9.92 | — |
| 2022-09-01 | 55.23 | $9.92 | — |
| 2022-08-31 | 55.23 | $9.92 | — |
| 2022-08-30 | 55.23 | $9.92 | — |
| 2022-08-29 | 55.23 | $9.92 | — |
| 2022-08-26 | 55.23 | $9.92 | — |
| 2022-08-25 | 55.23 | $9.92 | — |
| 2022-08-24 | 55.23 | $9.92 | — |
| 2022-08-23 | 55.23 | $9.92 | — |
| 2022-08-22 | 55.23 | $9.92 | — |
| 2022-08-19 | 55.23 | $9.92 | — |
| 2022-08-18 | 55.23 | $9.92 | — |
| 2022-08-17 | 55.23 | $9.92 | 100 |
| 2022-08-16 | 55.23 | $9.92 | — |
| 2022-08-15 | 55.23 | $9.92 | — |
| 2022-08-12 | 55.23 | $9.92 | 900 |
| 2022-08-11 | 55.23 | $9.92 | 50100 |
| 2022-08-10 | 55.23 | $9.92 | — |
| 2022-08-09 | 55.23 | $9.92 | — |
| 2022-08-08 | 55.23 | $9.92 | — |
| 2022-08-05 | 55.23 | $9.92 | — |
| 2022-08-04 | 55.23 | $9.92 | — |
| 2022-08-03 | 55.23 | $9.92 | — |
| 2022-08-02 | 55.23 | $9.92 | — |
| 2022-08-01 | 55.23 | $9.92 | — |
| 2022-07-29 | 55.23 | $9.92 | — |
| 2022-07-28 | 55.23 | $9.92 | 100 |
| 2022-07-27 | 50.67 | $9.88 | 9600 |
| 2022-07-26 | 49.44 | $9.87 | — |
| 2022-07-25 | 49.44 | $9.87 | 21900 |
| 2022-07-22 | 57.11 | $9.93 | — |
| 2022-07-21 | 57.11 | $9.93 | 200 |
| 2022-07-20 | 51.45 | $9.88 | 277100 |
| 2022-07-19 | 50.20 | $9.87 | 900 |
| 2022-07-18 | 47.64 | $9.85 | 4200 |
| 2022-07-15 | 61.04 | $9.94 | — |
| 2022-07-14 | 61.04 | $9.94 | 600 |
| 2022-07-13 | 49.69 | $9.86 | 22300 |
| 2022-07-12 | 45.95 | $9.84 | 600 |
| 2022-07-11 | 55.81 | $9.89 | 200 |
| 2022-07-08 | 49.65 | $9.86 | 506300 |
| 2022-07-07 | 76.72 | $9.94 | — |
| 2022-07-06 | 76.72 | $9.94 | — |
| 2022-07-05 | 76.72 | $9.94 | — |
| 2022-07-01 | 76.72 | $9.94 | — |
| 2022-06-30 | 76.72 | $9.94 | 100 |
| 2022-06-29 | 76.72 | $9.94 | 1600 |
| 2022-06-28 | 57.61 | $9.85 | 26500 |
| 2022-06-27 | 57.61 | $9.85 | — |
| 2022-06-24 | 57.61 | $9.85 | — |
| 2022-06-23 | 57.61 | $9.85 | 36500 |
| 2022-06-22 | 50.21 | $9.83 | — |
| 2022-06-21 | 50.21 | $9.83 | — |
| 2022-06-17 | 50.21 | $9.83 | — |
| 2022-06-16 | 50.21 | $9.83 | 300 |
| 2022-06-15 | 50.21 | $9.83 | — |
| 2022-06-14 | 50.21 | $9.83 | 192200 |
| 2022-06-13 | 50.21 | $9.83 | 94700 |
| 2022-06-10 | 50.21 | $9.83 | 20600 |
| 2022-06-09 | 60.77 | $9.86 | 33200 |
| 2022-06-08 | 50.97 | $9.83 | 106800 |
| 2022-06-07 | 41.76 | $9.81 | — |
| 2022-06-06 | 41.76 | $9.81 | — |
| 2022-06-03 | 41.76 | $9.81 | — |
| 2022-06-02 | 41.76 | $9.81 | — |
| 2022-06-01 | 41.76 | $9.81 | — |
| 2022-05-31 | 41.76 | $9.81 | — |
| 2022-05-27 | 41.76 | $9.81 | — |
| 2022-05-26 | 41.76 | $9.81 | — |
| 2022-05-25 | 41.76 | $9.81 | — |
| 2022-05-24 | 41.76 | $9.81 | — |
| 2022-05-23 | 41.76 | $9.81 | 970000 |
| 2022-05-20 | 38.48 | $9.80 | 50200 |
| 2022-05-19 | 38.48 | $9.80 | — |
| 2022-05-18 | 38.48 | $9.80 | — |
| 2022-05-17 | 38.48 | $9.80 | 300 |
| 2022-05-16 | 44.63 | $9.83 | — |
| 2022-05-13 | 44.63 | $9.83 | 800 |
| 2022-05-12 | 41.83 | $9.82 | 100 |
| 2022-05-11 | 51.78 | $9.86 | — |
| 2022-05-10 | 51.78 | $9.86 | — |
| 2022-05-09 | 51.78 | $9.86 | 150200 |
| 2022-05-06 | 51.78 | $9.86 | — |
| 2022-05-05 | 51.78 | $9.86 | 705000 |
| 2022-05-04 | 51.78 | $9.86 | — |
| 2022-05-03 | 51.78 | $9.86 | — |
| 2022-05-02 | 51.78 | $9.86 | — |
| 2022-04-29 | 51.78 | $9.86 | — |
| 2022-04-28 | 51.78 | $9.86 | 200 |
| 2022-04-27 | 65.83 | $9.92 | — |
| 2022-04-26 | 65.83 | $9.92 | 100 |
| 2022-04-25 | 49.26 | $9.84 | 300000 |
| 2022-04-22 | 49.26 | $9.84 | — |
| 2022-04-21 | 49.26 | $9.84 | — |
| 2022-04-20 | 49.26 | $9.84 | 5200 |
| 2022-04-19 | 49.26 | $9.84 | — |
| 2022-04-18 | 49.26 | $9.84 | — |
| 2022-04-14 | 49.26 | $9.84 | 300 |
| 2022-04-13 | 51.44 | $9.85 | 7700 |
| 2022-04-12 | 53.69 | $9.86 | — |
| 2022-04-11 | 53.69 | $9.86 | — |
| 2022-04-08 | 53.69 | $9.86 | 200 |
| 2022-04-07 | 51.88 | $9.85 | — |
| 2022-04-06 | 51.88 | $9.85 | 200 |
| 2022-04-05 | 53.78 | $9.86 | 391000 |
| 2022-04-04 | 57.79 | $9.88 | 175100 |
| 2022-04-01 | 52.77 | $9.85 | 25600 |
| 2022-03-31 | 54.83 | $9.86 | 102100 |
| 2022-03-30 | 51.21 | $9.84 | 72500 |
| 2022-03-29 | 51.21 | $9.84 | 15900 |
| 2022-03-28 | 51.21 | $9.84 | 11100 |
| 2022-03-25 | 51.21 | $9.84 | — |
| 2022-03-24 | 51.21 | $9.84 | — |
| 2022-03-23 | 51.21 | $9.84 | — |
| 2022-03-22 | 51.21 | $9.84 | — |
| 2022-03-21 | 51.21 | $9.84 | 1900 |
| 2022-03-18 | 51.21 | $9.84 | — |
| 2022-03-17 | 51.21 | $9.84 | — |
| 2022-03-16 | 51.21 | $9.84 | 17800 |
| 2022-03-15 | 51.21 | $9.84 | — |
| 2022-03-14 | 51.21 | $9.84 | 250000 |
| 2022-03-11 | 55.81 | $9.88 | — |
| 2022-03-10 | 55.81 | $9.88 | — |
| 2022-03-09 | 55.81 | $9.88 | — |
| 2022-03-08 | 55.81 | $9.88 | 600 |
| 2022-03-07 | 50.36 | $9.82 | — |
| 2022-03-04 | 50.36 | $9.82 | — |
| 2022-03-03 | 50.36 | $9.82 | 99200 |
| 2022-03-02 | 50.36 | $9.82 | 16100 |
| 2022-03-01 | 49.51 | $9.81 | 27200 |
| 2022-02-28 | 47.82 | $9.79 | 250000 |
| 2022-02-25 | 46.98 | $9.78 | — |
| 2022-02-24 | 46.98 | $9.78 | 2900 |
| 2022-02-23 | 46.98 | $9.78 | — |
| 2022-02-22 | 46.98 | $9.78 | — |
| 2022-02-18 | 46.98 | $9.78 | — |
| 2022-02-17 | 46.98 | $9.78 | — |
| 2022-02-16 | 46.98 | $9.78 | 300 |
| 2022-02-15 | 48.62 | $9.81 | 11100 |
| 2022-02-14 | 48.05 | $9.80 | — |
| 2022-02-11 | 48.05 | $9.80 | 200 |
| 2022-02-10 | 48.05 | $9.80 | 10200 |
| 2022-02-09 | 47.54 | $9.79 | 500 |
| 2022-02-08 | 47.06 | $9.78 | 900 |
| 2022-02-07 | 52.12 | $9.89 | 2000 |
| 2022-02-04 | 44.96 | $9.75 | — |
| 2022-02-03 | 44.96 | $9.75 | — |
| 2022-02-02 | 44.96 | $9.75 | — |
| 2022-02-01 | 44.96 | $9.75 | 54300 |
| 2022-01-31 | 44.96 | $9.75 | 1100 |
| 2022-01-28 | 42.58 | $9.70 | 300 |
| 2022-01-27 | 42.58 | $9.70 | — |
| 2022-01-26 | 42.58 | $9.70 | 2600 |
| 2022-01-25 | 49.13 | $9.88 | 200 |
| 2022-01-24 | 40.99 | $9.71 | 200 |
| 2022-01-21 | 41.36 | $9.72 | 400 |
| 2022-01-20 | 50.43 | $9.93 | 700 |
| 2022-01-19 | 54.20 | $10.00 | 900 |
| 2022-01-18 | 43.27 | $9.81 | — |
| 2022-01-14 | 43.27 | $9.81 | 5400 |
| 2022-01-13 | 42.62 | $9.80 | 2100 |
| 2022-01-12 | 43.09 | $9.81 | 16900 |
| 2022-01-11 | 49.87 | $9.94 | — |
| 2022-01-10 | 49.87 | $9.94 | 7500 |
| 2022-01-07 | 40.82 | $9.80 | — |
| 2022-01-06 | 40.82 | $9.80 | — |
| 2022-01-05 | 40.82 | $9.80 | 500 |
| 2022-01-04 | 42.22 | $9.83 | 2100 |
| 2022-01-03 | 43.65 | $9.86 | 3000 |
| 2021-12-31 | 50.67 | $9.99 | 4600 |
| 2021-12-30 | 50.67 | $9.99 | 6400 |
| 2021-12-29 | 39.93 | $9.83 | 100 |
| 2021-12-28 | 38.34 | $9.81 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.82
2026-07-24
Close Price
$2.89
Vol: 1.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -97.82 | $2.89 | 1.6M |
| 2026-07-23 | -99.62 | $2.98 | 1.8M |
| 2026-07-22 | -89.15 | $3.37 | 1.3M |
| 2026-07-21 | -84.21 | $3.56 | 2.7M |
| 2026-07-20 | -97.86 | $3.13 | 3.7M |
| 2026-07-17 | -99.42 | $3.37 | 3.0M |
| 2026-07-16 | -90.08 | $3.82 | 4.2M |
| 2026-07-15 | -95.64 | $4.46 | 1.3M |
| 2026-07-14 | -92.36 | $4.55 | 965100 |
| 2026-07-13 | -95.27 | $4.47 | 1.1M |
| 2026-07-10 | -75.64 | $5.01 | 1.9M |
| 2026-07-09 | -80.73 | $4.87 | 1.0M |
| 2026-07-08 | -93.09 | $4.53 | 1.0M |
| 2026-07-07 | -94.38 | $4.57 | 1.4M |
| 2026-07-06 | -96.72 | $4.73 | 1.3M |
| 2026-07-02 | -93.28 | $4.82 | 1.7M |
| 2026-07-01 | -85.77 | $5.01 | 1.4M |
| 2026-06-30 | -83.40 | $5.07 | 2.3M |
| 2026-06-29 | -77.08 | $5.23 | 2.2M |
| 2026-06-26 | -90.91 | $4.88 | 3.6M |
| 2026-06-25 | -94.81 | $4.99 | 1.2M |
| 2026-06-24 | -93.84 | $5.20 | 2.4M |
| 2026-06-23 | -63.33 | $5.85 | 1.0M |
| 2026-06-22 | -52.61 | $6.08 | 1.4M |
| 2026-06-18 | -26.54 | $6.63 | 2.3M |
| 2026-06-17 | -28.91 | $6.58 | 3.3M |
| 2026-06-16 | -55.92 | $6.01 | 891815 |
| 2026-06-15 | -55.92 | $6.01 | 1.4M |
| 2026-06-12 | -78.10 | $5.61 | 1.0M |
| 2026-06-11 | -77.70 | $5.70 | 1.1M |
| 2026-06-10 | -84.53 | $5.51 | 1.2M |
| 2026-06-09 | -77.34 | $5.71 | 1.3M |
| 2026-06-08 | -68.35 | $5.96 | 1.2M |
| 2026-06-05 | -72.30 | $5.85 | 1.8M |
| 2026-06-04 | -42.09 | $6.69 | 1.7M |
| 2026-06-03 | -46.76 | $6.56 | 2.5M |
| 2026-06-02 | -36.33 | $6.85 | 3.3M |
| 2026-06-01 | -72.66 | $5.84 | 3.4M |
| 2026-05-29 | -91.01 | $5.33 | 5.9M |
| 2026-05-28 | -89.24 | $5.87 | 9.4M |
| 2026-05-27 | -70.39 | $6.41 | 3.7M |
| 2026-05-26 | -71.84 | $6.38 | 2.7M |
| 2026-05-22 | -59.22 | $6.64 | 2.3M |
| 2026-05-21 | -56.80 | $6.69 | 2.5M |
| 2026-05-20 | -80.58 | $6.20 | 2.2M |
| 2026-05-19 | -86.64 | $5.98 | 2.1M |
| 2026-05-18 | -72.81 | $6.28 | 4.1M |
| 2026-05-15 | -34.03 | $6.72 | 2.3M |
| 2026-05-14 | -16.12 | $7.32 | 2.9M |
| 2026-05-13 | -15.38 | $7.15 | 2.5M |
| 2026-05-12 | -26.28 | $6.81 | 1.6M |
| 2026-05-11 | -20.51 | $6.99 | 3.0M |
| 2026-05-08 | -14.47 | $7.00 | 3.8M |
| 2026-05-07 | -38.04 | $6.21 | 1.8M |
| 2026-05-06 | -13.37 | $6.97 | 3.4M |
| 2026-05-05 | -33.82 | $6.15 | 1.1M |
| 2026-05-04 | -30.06 | $6.28 | 1.5M |
| 2026-05-01 | -29.48 | $6.30 | 2.1M |
| 2026-04-30 | -23.41 | $6.51 | 1.3M |
| 2026-04-29 | -29.77 | $6.29 | 1.5M |
| 2026-04-28 | -27.87 | $6.30 | 2.6M |
| 2026-04-27 | -5.28 | $7.12 | 2.8M |
| 2026-04-24 | -12.24 | $6.54 | 3.2M |
| 2026-04-23 | -0.59 | $6.90 | 3.7M |
| 2026-04-22 | -17.93 | $5.91 | 1.7M |
| 2026-04-21 | -12.15 | $6.06 | 3.9M |
| 2026-04-20 | 0.00 | $6.19 | 7.1M |
| 2026-04-17 | -27.70 | $4.60 | 1.0M |
| 2026-04-16 | -18.90 | $4.70 | 930557 |
| 2026-04-15 | -15.24 | $4.76 | 998540 |
| 2026-04-14 | -12.80 | $4.80 | 1.1M |
| 2026-04-13 | -2.55 | $4.90 | 1.1M |
| 2026-04-10 | -38.22 | $4.34 | 738900 |
| 2026-04-09 | -44.44 | $4.18 | 951844 |
| 2026-04-08 | -49.74 | $4.00 | 1.7M |
| 2026-04-07 | -31.09 | $4.34 | 1.5M |
| 2026-04-06 | -12.81 | $4.68 | 1.4M |
| 2026-04-02 | 0.00 | $4.64 | 1.4M |
| 2026-04-01 | -12.18 | $4.28 | 1.1M |
| 2026-03-31 | -35.90 | $3.91 | 1.4M |
| 2026-03-30 | -46.49 | $3.61 | 1.3M |
| 2026-03-27 | -36.22 | $3.80 | 1.1M |
| 2026-03-26 | -24.86 | $4.01 | 1.0M |
| 2026-03-25 | -3.83 | $4.38 | 1.0M |
| 2026-03-24 | -10.29 | $4.19 | 1.5M |
| 2026-03-23 | -17.14 | $4.07 | 1.6M |
| 2026-03-20 | -16.00 | $4.09 | 5.1M |
| 2026-03-19 | -0.68 | $4.07 | 2.4M |
| 2026-03-18 | -18.12 | $3.75 | 1.2M |
| 2026-03-17 | -9.42 | $3.87 | 1.1M |
| 2026-03-16 | -24.64 | $3.66 | 1.1M |
| 2026-03-13 | -18.70 | $3.62 | 946712 |
| 2026-03-12 | -9.09 | $3.62 | 1.8M |
| 2026-03-11 | -32.71 | $3.34 | 1.0M |
| 2026-03-10 | -53.27 | $3.12 | 1.0M |
| 2026-03-09 | -59.81 | $3.05 | 1.1M |
| 2026-03-06 | -67.29 | $2.97 | 1.3M |
| 2026-03-05 | -45.30 | $3.16 | 1.6M |
| 2026-03-04 | -33.33 | $3.30 | 5.0M |
| 2026-03-03 | -77.78 | $2.78 | 2.7M |
| 2026-03-02 | -82.05 | $2.73 | 2.5M |
| 2026-02-27 | -72.65 | $2.84 | 2.3M |
| 2026-02-26 | -76.07 | $2.80 | 2.9M |
| 2026-02-25 | -35.90 | $3.27 | 1.1M |
| 2026-02-24 | -35.04 | $3.28 | 1.1M |
| 2026-02-23 | -33.33 | $3.30 | 1.1M |
| 2026-02-20 | -26.05 | $3.40 | 1.7M |
| 2026-02-19 | -35.20 | $3.33 | 986300 |
| 2026-02-18 | -48.00 | $3.17 | 2.0M |
| 2026-02-17 | -52.76 | $3.12 | 862495 |
| 2026-02-13 | -65.28 | $3.02 | 862532 |
| 2026-02-12 | -71.90 | $2.95 | 685500 |
| 2026-02-11 | -63.22 | $3.16 | 856509 |
| 2026-02-10 | -58.62 | $3.24 | 1.2M |
| 2026-02-09 | -60.10 | $3.35 | 1.3M |
| 2026-02-06 | -68.27 | $3.18 | 1.5M |
| 2026-02-05 | -97.12 | $2.58 | 3.1M |
| 2026-02-04 | -94.74 | $2.98 | 2.2M |
| 2026-02-03 | -90.57 | $3.28 | 1.2M |
| 2026-02-02 | -91.52 | $3.27 | 1.3M |
| 2026-01-30 | -95.51 | $3.29 | 1.1M |
| 2026-01-29 | -90.85 | $3.39 | 1.9M |
| 2026-01-28 | -81.70 | $3.53 | 928200 |
| 2026-01-27 | -78.43 | $3.58 | 1.8M |
| 2026-01-26 | -98.59 | $3.38 | 2.3M |
| 2026-01-23 | -80.43 | $3.67 | 2.1M |
| 2026-01-22 | -90.58 | $3.53 | 2.5M |
| 2026-01-21 | -80.67 | $3.69 | 3.2M |
| 2026-01-20 | -91.77 | $3.55 | 1.7M |
| 2026-01-16 | -80.59 | $3.75 | 2.4M |
| 2026-01-15 | -75.88 | $3.83 | 2.8M |
| 2026-01-14 | -76.14 | $3.89 | 2.8M |
| 2026-01-13 | -75.34 | $3.97 | 4.1M |
| 2026-01-12 | -69.13 | $4.34 | 2.6M |
| 2026-01-09 | -74.92 | $4.18 | 1.4M |
| 2026-01-08 | -76.57 | $4.13 | 1.9M |
| 2026-01-07 | -96.95 | $3.59 | 2.3M |
| 2026-01-06 | -77.69 | $4.43 | 4.3M |
| 2026-01-05 | -73.36 | $4.66 | 1.4M |
| 2026-01-02 | -80.74 | $4.48 | 1.5M |
| 2025-12-31 | -93.03 | $4.18 | 753639 |
| 2025-12-30 | -96.25 | $4.14 | 812850 |
| 2025-12-29 | -95.83 | $4.15 | 549959 |
| 2025-12-26 | -91.25 | $4.26 | 696800 |
| 2025-12-24 | -92.92 | $4.22 | 681603 |
| 2025-12-23 | -91.45 | $4.31 | 1.1M |
| 2025-12-22 | -95.02 | $4.35 | 1.5M |
| 2025-12-19 | -55.21 | $4.70 | 5.0M |
| 2025-12-18 | -62.87 | $4.35 | 1.9M |
| 2025-12-17 | -49.56 | $4.76 | 1.4M |
| 2025-12-16 | -45.75 | $4.89 | 1.1M |
| 2025-12-15 | -39.00 | $5.12 | 1.5M |
| 2025-12-12 | -24.28 | $5.61 | 1.2M |
| 2025-12-11 | -1.45 | $6.40 | 3.4M |
| 2025-12-10 | -2.01 | $5.91 | 2.1M |
| 2025-12-09 | -14.24 | $5.52 | 1.4M |
| 2025-12-08 | -28.81 | $5.09 | 1.1M |
| 2025-12-05 | -20.68 | $5.33 | 838008 |
| 2025-12-04 | -9.15 | $5.67 | 2.0M |
| 2025-12-03 | -32.54 | $4.98 | 1.3M |
| 2025-12-02 | -32.88 | $4.97 | 798046 |
| 2025-12-01 | -30.32 | $5.00 | 2.9M |
| 2025-11-28 | -5.54 | $5.75 | 1.1M |
| 2025-11-26 | -16.96 | $5.20 | 2.6M |
| 2025-11-25 | -8.77 | $5.48 | 4.1M |
| 2025-11-24 | -4.58 | $4.65 | 1.9M |
| 2025-11-21 | -22.08 | $4.23 | 2.4M |
| 2025-11-20 | -52.92 | $3.49 | 2.2M |
| 2025-11-19 | -58.75 | $3.35 | 1.6M |
| 2025-11-18 | -48.75 | $3.59 | 1.7M |
| 2025-11-17 | -30.42 | $4.03 | 3.1M |
| 2025-11-14 | -63.33 | $3.24 | 991400 |
| 2025-11-13 | -44.58 | $3.69 | 669700 |
| 2025-11-12 | -43.75 | $3.71 | 703600 |
| 2025-11-11 | -28.33 | $4.08 | 390372 |
| 2025-11-10 | -20.42 | $4.27 | 1.7M |
| 2025-11-07 | -2.81 | $4.09 | 846300 |
| 2025-11-06 | -59.59 | $3.35 | 1.1M |
| 2025-11-05 | -59.93 | $3.57 | 1.2M |
| 2025-11-04 | -68.87 | $3.30 | 1.3M |
| 2025-11-03 | -73.84 | $3.15 | 1.5M |
| 2025-10-31 | -82.75 | $2.90 | 790502 |
| 2025-10-30 | -94.31 | $2.55 | 1.4M |
| 2025-10-29 | -88.52 | $2.93 | 1.4M |
| 2025-10-28 | -98.11 | $2.59 | 799000 |
| 2025-10-27 | -98.25 | $2.86 | 809244 |
| 2025-10-24 | -93.88 | $3.01 | 1.7M |
| 2025-10-23 | -93.00 | $3.04 | 1.8M |
| 2025-10-22 | -94.17 | $3.00 | 1.6M |
| 2025-10-21 | -93.59 | $3.02 | 358000 |
| 2025-10-20 | -93.14 | $3.06 | 336942 |
| 2025-10-17 | -82.32 | $3.47 | 707500 |
| 2025-10-16 | -93.67 | $3.04 | 1.0M |
| 2025-10-15 | -86.28 | $3.32 | 1.8M |
| 2025-10-14 | -89.71 | $3.19 | 2.6M |
| 2025-10-13 | -98.04 | $3.25 | 706300 |
| 2025-10-10 | -99.71 | $3.46 | 768000 |
| 2025-10-09 | -99.59 | $4.51 | 416900 |
| 2025-10-08 | -77.64 | $5.05 | 154000 |
| 2025-10-07 | -98.37 | $4.54 | 191000 |
| 2025-10-06 | -85.90 | $4.95 | 515300 |
| 2025-10-03 | -94.17 | $5.02 | 295000 |
| 2025-10-02 | -74.72 | $5.63 | 123800 |
| 2025-10-01 | -40.88 | $6.22 | 64500 |
| 2025-09-30 | -59.39 | $5.79 | 153200 |
| 2025-09-29 | -67.51 | $5.63 | 49700 |
| 2025-09-26 | -68.35 | $5.47 | 64700 |
| 2025-09-25 | -58.62 | $5.60 | 36200 |
| 2025-09-24 | -45.45 | $5.81 | 66800 |
| 2025-09-23 | -33.09 | $6.06 | 82600 |
| 2025-09-22 | -16.18 | $6.52 | 60100 |
| 2025-09-19 | -21.79 | $6.35 | 283800 |
| 2025-09-18 | -40.33 | $5.75 | 75400 |
| 2025-09-17 | -21.33 | $6.32 | 39100 |
| 2025-09-16 | -26.56 | $6.15 | 96500 |
| 2025-09-15 | -7.21 | $6.74 | 125900 |
| 2025-09-12 | -12.46 | $6.58 | 214700 |
| 2025-09-11 | -6.60 | $5.75 | 74200 |
| 2025-09-10 | -8.60 | $5.61 | 48200 |
| 2025-09-09 | -6.56 | $5.62 | 47200 |
| 2025-09-08 | -7.88 | $5.43 | 52800 |
| 2025-09-05 | -3.64 | $5.50 | 96800 |
| 2025-09-04 | -6.06 | $5.46 | 57400 |
| 2025-09-03 | -12.12 | $5.36 | 90138 |
| 2025-09-02 | -28.48 | $5.09 | 90470 |
| 2025-08-29 | -49.17 | $5.45 | 181947 |
| 2025-08-28 | -69.64 | $4.83 | 29413 |
| 2025-08-27 | -71.62 | $4.77 | 86135 |
| 2025-08-26 | -84.16 | $4.39 | 95400 |
| 2025-08-25 | -82.84 | $4.43 | 113500 |
| 2025-08-22 | -83.17 | $4.42 | 91400 |
| 2025-08-21 | -89.44 | $4.23 | 123700 |
| 2025-08-20 | -93.40 | $4.11 | 123100 |
| 2025-08-19 | -92.41 | $4.14 | 107800 |
| 2025-08-18 | -96.53 | $4.16 | 93400 |
| 2025-08-15 | -94.10 | $4.39 | 292500 |
| 2025-08-14 | -86.15 | $4.70 | 112500 |
| 2025-08-13 | -87.31 | $4.67 | 166500 |
| 2025-08-12 | -84.62 | $4.74 | 132300 |
| 2025-08-11 | -85.38 | $4.72 | 64700 |
| 2025-08-08 | -81.37 | $4.80 | 84400 |
| 2025-08-07 | -79.85 | $4.84 | 138238 |
| 2025-08-06 | -79.85 | $4.84 | 249208 |
| 2025-08-05 | -66.92 | $5.18 | 362910 |
| 2025-08-04 | -75.67 | $4.95 | 6.8M |
| 2025-08-01 | -83.33 | $4.46 | 53800 |
| 2025-07-31 | -65.56 | $4.62 | 33600 |
| 2025-07-30 | -57.78 | $4.69 | 55907 |
| 2025-07-29 | -41.11 | $4.84 | 22737 |
| 2025-07-28 | -43.33 | $4.82 | 30200 |
| 2025-07-25 | -27.37 | $5.00 | 97500 |
| 2025-07-24 | -61.75 | $4.88 | 25800 |
| 2025-07-23 | -67.03 | $4.92 | 48138 |
| 2025-07-22 | -67.03 | $4.92 | 75300 |
| 2025-07-21 | -63.24 | $4.99 | 116721 |
| 2025-07-18 | -64.32 | $4.97 | 19800 |
| 2025-07-17 | -63.78 | $4.98 | 113221 |
| 2025-07-16 | -64.32 | $4.97 | 186719 |
| 2025-07-15 | -64.86 | $4.96 | 116946 |
| 2025-07-14 | -65.95 | $4.94 | 53710 |
| 2025-07-11 | -86.21 | $4.66 | 180000 |
| 2025-07-10 | -69.54 | $4.95 | 46833 |
| 2025-07-09 | -68.97 | $4.96 | 58702 |
| 2025-07-08 | -67.82 | $4.98 | 86000 |
| 2025-07-07 | -75.29 | $4.85 | 22300 |
| 2025-07-03 | -70.69 | $4.93 | 38500 |
| 2025-07-02 | -77.59 | $4.81 | 48100 |
| 2025-07-01 | -80.46 | $4.76 | 136731 |
| 2025-06-30 | -82.93 | $4.80 | 93100 |
| 2025-06-27 | -99.38 | $4.55 | 132000 |
| 2025-06-26 | -63.83 | $5.26 | 79100 |
| 2025-06-25 | -55.32 | $5.38 | 183700 |
| 2025-06-24 | -27.64 | $5.64 | 357813 |
| 2025-06-23 | -22.76 | $5.70 | 416500 |
| 2025-06-20 | -54.47 | $5.31 | 515300 |
| 2025-06-18 | -56.64 | $5.34 | 459800 |
| 2025-06-17 | -53.98 | $5.37 | 325948 |
| 2025-06-16 | -85.71 | $4.96 | 100000 |
| 2025-06-13 | -50.79 | $5.01 | 157100 |
| 2025-06-12 | -33.33 | $5.20 | 95800 |
| 2025-06-11 | -18.80 | $5.54 | 83200 |
| 2025-06-10 | -17.52 | $5.57 | 90200 |
| 2025-06-09 | -12.39 | $5.69 | 107500 |
| 2025-06-06 | 0.00 | $5.97 | 146600 |
| 2025-06-05 | -18.26 | $5.52 | 113800 |
| 2025-06-04 | -14.78 | $5.60 | 88300 |
| 2025-06-03 | -17.39 | $5.54 | 40523 |
| 2025-06-02 | -19.13 | $5.50 | 46300 |
| 2025-05-30 | -10.00 | $5.71 | 65800 |
| 2025-05-29 | -11.74 | $5.67 | 74200 |
| 2025-05-28 | -20.87 | $5.46 | 100100 |
| 2025-05-27 | -6.52 | $5.79 | 105500 |
| 2025-05-23 | -8.14 | $5.67 | 95000 |
| 2025-05-22 | -7.58 | $5.59 | 79200 |
| 2025-05-21 | -41.23 | $4.88 | 45800 |
| 2025-05-20 | -15.17 | $5.43 | 199900 |
| 2025-05-19 | -19.51 | $5.20 | 312900 |
| 2025-05-16 | -7.04 | $4.86 | 91300 |
| 2025-05-15 | -37.37 | $4.19 | 48800 |
| 2025-05-14 | -40.53 | $4.13 | 38900 |
| 2025-05-13 | -24.21 | $4.44 | 26407 |
| 2025-05-12 | -23.68 | $4.45 | 35500 |
| 2025-05-09 | -31.05 | $4.31 | 23600 |
| 2025-05-08 | -40.00 | $4.14 | 44600 |
| 2025-05-07 | -52.63 | $3.90 | 41913 |
| 2025-05-06 | -52.94 | $3.96 | 36900 |
| 2025-05-05 | -50.00 | $4.02 | 23600 |
| 2025-05-02 | -53.17 | $3.96 | 50800 |
| 2025-05-01 | -59.84 | $4.00 | 58100 |
| 2025-04-30 | -69.31 | $4.20 | 76700 |
| 2025-04-29 | -71.26 | $4.48 | 29500 |
| 2025-04-28 | -72.43 | $4.42 | 64900 |
| 2025-04-25 | -71.07 | $4.49 | 52300 |
| 2025-04-24 | -67.69 | $4.69 | 79400 |
| 2025-04-23 | -75.93 | $4.30 | 69900 |
| 2025-04-22 | -75.09 | $4.37 | 220100 |
| 2025-04-21 | -89.09 | $3.60 | 108600 |
| 2025-04-17 | -96.91 | $3.17 | 112300 |
| 2025-04-16 | -98.35 | $3.13 | 66300 |
| 2025-04-15 | -96.79 | $3.37 | 35300 |
| 2025-04-14 | -91.51 | $3.65 | 87100 |
| 2025-04-11 | -90.94 | $3.68 | 80600 |
| 2025-04-10 | -98.17 | $3.68 | 93800 |
| 2025-04-09 | -97.68 | $3.86 | 185100 |
| 2025-04-08 | -90.65 | $4.33 | 70600 |
| 2025-04-07 | -89.78 | $4.37 | 51200 |
| 2025-04-04 | -80.00 | $4.82 | 51900 |
| 2025-04-03 | -98.48 | $3.97 | 218500 |
| 2025-04-02 | -99.35 | $5.62 | 55000 |
| 2025-04-01 | -92.89 | $6.60 | 80400 |
| 2025-03-31 | -46.23 | $7.71 | 37000 |
| 2025-03-28 | -51.45 | $7.74 | 18100 |
| 2025-03-27 | -39.69 | $8.15 | 9200 |
| 2025-03-26 | -45.42 | $8.00 | 28000 |
| 2025-03-25 | -26.34 | $8.50 | 44000 |
| 2025-03-24 | -48.09 | $7.93 | 44000 |
| 2025-03-21 | -43.90 | $8.18 | 93648 |
| 2025-03-20 | -81.50 | $7.36 | 47418 |
| 2025-03-19 | -75.11 | $7.70 | 38200 |
| 2025-03-18 | -75.55 | $7.68 | 10600 |
| 2025-03-17 | -75.55 | $7.68 | 36011 |
| 2025-03-14 | -72.01 | $7.88 | 155700 |
| 2025-03-13 | -71.91 | $7.91 | 24015 |
| 2025-03-12 | -79.45 | $7.55 | 38300 |
| 2025-03-11 | -85.16 | $7.45 | 23500 |
| 2025-03-10 | -97.31 | $6.91 | 43400 |
| 2025-03-07 | -99.19 | $7.79 | 6900 |
| 2025-03-06 | -96.37 | $7.93 | 39100 |
| 2025-03-05 | -93.95 | $8.05 | 27900 |
| 2025-03-04 | -90.73 | $8.30 | 50300 |
| 2025-03-03 | -98.49 | $8.15 | 35000 |
| 2025-02-28 | -86.59 | $8.70 | 21600 |
| 2025-02-27 | -90.92 | $8.50 | 26100 |
| 2025-02-26 | -83.57 | $8.84 | 53600 |
| 2025-02-25 | -96.76 | $8.23 | 49800 |
| 2025-02-24 | -93.88 | $8.41 | 59900 |
| 2025-02-21 | -95.48 | $9.18 | 68222 |
| 2025-02-20 | -93.09 | $10.75 | 33800 |
| 2025-02-19 | -90.10 | $10.95 | 37700 |
| 2025-02-18 | -90.10 | $10.95 | 35100 |
| 2025-02-14 | -84.65 | $11.08 | 24700 |
| 2025-02-13 | -83.48 | $11.13 | 52800 |
| 2025-02-12 | -87.39 | $11.04 | 52521 |
| 2025-02-11 | -93.46 | $11.05 | 173400 |
| 2025-02-10 | -48.78 | $12.05 | 81989 |
| 2025-02-07 | -23.90 | $12.56 | 18300 |
| 2025-02-06 | -32.20 | $12.39 | 23664 |
| 2025-02-05 | -34.63 | $12.34 | 25007 |
| 2025-02-04 | -54.24 | $12.24 | 21194 |
| 2025-02-03 | -48.62 | $12.49 | 24519 |
| 2025-01-31 | -55.17 | $12.30 | 23864 |
| 2025-01-30 | -61.38 | $12.12 | 26849 |
| 2025-01-29 | -54.83 | $12.31 | 39266 |
| 2025-01-28 | -55.17 | $12.30 | 52687 |
| 2025-01-27 | -47.93 | $12.51 | 39202 |
| 2025-01-24 | -50.69 | $12.43 | 44678 |
| 2025-01-23 | -52.41 | $12.38 | 74114 |
| 2025-01-22 | -64.05 | $12.42 | 46105 |
| 2025-01-21 | -65.32 | $12.37 | 59084 |
| 2025-01-17 | -59.49 | $12.60 | 30864 |
| 2025-01-16 | -51.39 | $12.92 | 26538 |
| 2025-01-15 | -53.92 | $12.82 | 37019 |
| 2025-01-14 | -84.30 | $11.62 | 42918 |
| 2025-01-13 | -89.09 | $11.44 | 50925 |
| 2025-01-10 | -85.79 | $11.57 | 47908 |
| 2025-01-08 | -98.79 | $11.69 | 48076 |
| 2025-01-07 | -54.72 | $12.66 | 18159 |
| 2025-01-06 | -36.70 | $13.24 | 106537 |
| 2025-01-03 | -30.26 | $13.54 | 119435 |
| 2025-01-02 | -23.82 | $13.84 | 79784 |
| 2024-12-31 | -23.40 | $13.85 | 103164 |
| 2024-12-30 | -27.37 | $13.57 | 51588 |
| 2024-12-27 | -31.14 | $13.38 | 111811 |
| 2024-12-26 | -42.02 | $12.50 | 44339 |
| 2024-12-24 | -22.86 | $13.59 | 93801 |
| 2024-12-23 | -26.89 | $13.35 | 91045 |
| 2024-12-20 | -21.68 | $13.66 | 1.2M |
| 2024-12-19 | -4.17 | $13.37 | 233938 |
| 2024-12-18 | -6.02 | $12.90 | 209500 |
| 2024-12-17 | -5.25 | $12.79 | 195033 |
| 2024-12-16 | -7.57 | $12.42 | 189946 |
| 2024-12-13 | -4.05 | $12.55 | 96071 |
| 2024-12-12 | -4.59 | $12.53 | 91738 |
| 2024-12-11 | -2.43 | $12.61 | 93854 |
| 2024-12-10 | -0.86 | $12.47 | 116563 |
| 2024-12-09 | -8.57 | $12.20 | 219155 |
| 2024-12-06 | -43.45 | $10.51 | 29153 |
| 2024-12-05 | -47.27 | $10.45 | 15335 |
| 2024-12-04 | -45.09 | $10.51 | 18917 |
| 2024-12-03 | -46.18 | $10.48 | 21451 |
| 2024-12-02 | -27.27 | $11.00 | 13380 |
| 2024-11-29 | -65.82 | $9.94 | 3290 |
| 2024-11-27 | -58.55 | $10.14 | 13222 |
| 2024-11-26 | -93.33 | $9.20 | 22542 |
| 2024-11-25 | -90.24 | $10.25 | 21944 |
| 2024-11-22 | -47.32 | $11.13 | 5323 |
| 2024-11-21 | -70.24 | $10.66 | 34633 |
| 2024-11-20 | -49.27 | $11.09 | 31501 |
| 2024-11-19 | -53.66 | $11.00 | 13190 |
| 2024-11-18 | -62.44 | $10.82 | 7743 |
| 2024-11-15 | -60.66 | $11.01 | 24271 |
| 2024-11-14 | -78.35 | $11.01 | 13252 |
| 2024-11-13 | -86.69 | $10.64 | 4901 |
| 2024-11-12 | -79.25 | $10.97 | 10313 |
| 2024-11-11 | -74.07 | $11.20 | 7178 |
| 2024-11-08 | -66.17 | $11.55 | 24745 |
| 2024-11-07 | -67.53 | $11.49 | 10459 |
| 2024-11-06 | -78.58 | $11.00 | 24076 |
| 2024-11-05 | -94.14 | $10.31 | 28797 |
| 2024-11-04 | -66.97 | $10.51 | 21114 |
| 2024-11-01 | -57.03 | $11.10 | 16169 |
| 2024-10-31 | -75.68 | $10.17 | 22534 |
| 2024-10-30 | -76.96 | $10.90 | 24604 |
| 2024-10-29 | -66.18 | $12.00 | 31661 |
| 2024-10-28 | -65.20 | $12.10 | 11829 |
| 2024-10-25 | -78.63 | $10.73 | 44383 |
| 2024-10-24 | -79.80 | $10.61 | 11222 |
| 2024-10-23 | -74.02 | $11.20 | 23217 |
| 2024-10-22 | -71.08 | $11.50 | 5425 |
| 2024-10-21 | -67.16 | $11.90 | 8896 |
| 2024-10-18 | -60.49 | $12.58 | 16897 |
| 2024-10-17 | -63.53 | $12.27 | 4554 |
| 2024-10-16 | -68.43 | $11.77 | 9388 |
| 2024-10-15 | -62.55 | $12.37 | 5852 |
| 2024-10-14 | -59.41 | $12.69 | 15476 |
| 2024-10-11 | -67.65 | $11.85 | 19174 |
| 2024-10-10 | -70.00 | $11.61 | 11252 |
| 2024-10-09 | -78.04 | $10.79 | 16389 |
| 2024-10-08 | -82.84 | $10.30 | 23488 |
| 2024-10-07 | -73.53 | $11.36 | 38565 |
| 2024-10-04 | -60.30 | $12.69 | 60277 |
| 2024-10-03 | -51.91 | $13.53 | 278403 |
| 2024-10-02 | -48.46 | $10.87 | 87800 |
| 2024-10-01 | -6.36 | $11.79 | 36200 |
| 2024-09-30 | -67.46 | $10.01 | 27900 |
| 2024-09-27 | -41.69 | $10.77 | 22700 |
| 2024-09-26 | -68.52 | $10.15 | 36500 |
| 2024-09-25 | -90.20 | $11.08 | 56600 |
| 2024-09-24 | 0.00 | $11.01 | 14600 |
| 2024-09-23 | 0.00 | $11.01 | 71500 |
| 2024-09-20 | 0.00 | $11.01 | 2300 |
| 2024-09-19 | -25.00 | $11.00 | 500 |
| 2024-09-18 | -50.00 | $10.99 | 3700 |
| 2024-09-17 | -25.00 | $11.00 | 200 |
| 2024-09-16 | -40.00 | $11.00 | 300 |
| 2024-09-13 | -60.00 | $10.99 | 58100 |
| 2024-09-12 | -60.00 | $10.99 | 598200 |
| 2024-09-11 | -60.00 | $10.99 | 249200 |
| 2024-09-10 | -60.00 | $10.99 | 2100 |
| 2024-09-09 | -50.00 | $10.99 | 547600 |
| 2024-09-06 | -33.33 | $11.00 | 800 |
| 2024-09-05 | -33.33 | $11.00 | 6200 |
| 2024-09-04 | -33.33 | $11.00 | 5000 |
| 2024-09-03 | -33.33 | $11.00 | 115700 |
| 2024-08-30 | -33.33 | $11.00 | — |
| 2024-08-29 | -33.33 | $11.00 | 1700 |
| 2024-08-28 | -33.33 | $11.00 | 1100 |
| 2024-08-27 | -50.00 | $10.99 | — |
| 2024-08-26 | -50.00 | $10.99 | 13500 |
| 2024-08-23 | -57.14 | $10.98 | 3100 |
| 2024-08-22 | -28.57 | $11.00 | 9600 |
| 2024-08-21 | -28.57 | $11.00 | 14500 |
| 2024-08-20 | -28.57 | $11.00 | 3700 |
| 2024-08-19 | -28.57 | $11.00 | 2700 |
| 2024-08-16 | 0.00 | $11.01 | 5300 |
| 2024-08-15 | -20.00 | $10.99 | 2100 |
| 2024-08-14 | 0.00 | $10.99 | 200 |
| 2024-08-13 | -20.00 | $10.98 | 2500 |
| 2024-08-12 | -60.00 | $10.96 | 101400 |
| 2024-08-09 | 0.00 | $10.99 | 120700 |
| 2024-08-08 | -16.67 | $10.98 | 100400 |
| 2024-08-07 | -12.50 | $10.98 | 1400 |
| 2024-08-06 | 0.00 | $10.99 | 52400 |
| 2024-08-05 | 0.00 | $10.99 | 100 |
| 2024-08-02 | -12.50 | $10.98 | 79500 |
| 2024-08-01 | -25.00 | $10.97 | 478700 |
| 2024-07-31 | 0.00 | $10.98 | 200 |
| 2024-07-30 | 0.00 | $10.98 | 200 |
| 2024-07-29 | 0.00 | $10.98 | 1500 |
| 2024-07-26 | -12.50 | $10.97 | 100 |
| 2024-07-25 | 0.00 | $10.98 | 100 |
| 2024-07-24 | 0.00 | $10.97 | — |
| 2024-07-23 | 0.00 | $10.97 | 1100 |
| 2024-07-22 | 0.00 | $10.97 | 5000 |
| 2024-07-19 | 0.00 | $10.96 | 100 |
| 2024-07-18 | 0.00 | $10.96 | 100300 |
| 2024-07-17 | -12.50 | $10.95 | — |
| 2024-07-16 | -11.11 | $10.95 | 100 |
| 2024-07-15 | -11.11 | $10.95 | 508900 |
| 2024-07-12 | -33.33 | $10.93 | 200 |
| 2024-07-11 | -22.22 | $10.94 | 3600 |
| 2024-07-10 | -33.33 | $10.93 | 11100 |
| 2024-07-09 | -55.56 | $10.91 | 20500 |
| 2024-07-08 | 0.00 | $10.95 | 159000 |
| 2024-07-05 | -12.50 | $10.94 | 21100 |
| 2024-07-03 | 0.00 | $10.95 | 2000 |
| 2024-07-02 | 0.00 | $10.95 | 2600 |
| 2024-07-01 | -25.00 | $10.93 | 192400 |
| 2024-06-28 | -62.50 | $10.90 | 2200 |
| 2024-06-27 | -50.00 | $10.91 | — |
| 2024-06-26 | -44.44 | $10.91 | 1200 |
| 2024-06-25 | -44.44 | $10.91 | 100200 |
| 2024-06-24 | -40.00 | $10.91 | — |
| 2024-06-21 | -40.00 | $10.91 | 1000 |
| 2024-06-20 | -66.67 | $10.91 | 1000 |
| 2024-06-18 | -83.33 | $10.88 | 200 |
| 2024-06-17 | -88.89 | $10.87 | 3400 |
| 2024-06-14 | -66.67 | $10.91 | — |
| 2024-06-13 | -66.67 | $10.91 | 1000 |
| 2024-06-12 | -66.67 | $10.91 | — |
| 2024-06-11 | -66.67 | $10.91 | — |
| 2024-06-10 | -66.67 | $10.91 | 500 |
| 2024-06-07 | -77.78 | $10.89 | 14000 |
| 2024-06-06 | -77.78 | $10.89 | 2400 |
| 2024-06-05 | -72.22 | $10.90 | 600 |
| 2024-06-04 | -72.22 | $10.90 | — |
| 2024-06-03 | -72.22 | $10.90 | 9900 |
| 2024-05-31 | -77.78 | $10.89 | 425500 |
| 2024-05-30 | -83.33 | $10.88 | 72000 |
| 2024-05-29 | -83.33 | $10.88 | 61100 |
| 2024-05-28 | -94.44 | $10.86 | 1800 |
| 2024-05-24 | -100.00 | $10.85 | 6000 |
| 2024-05-23 | -88.89 | $10.87 | 604800 |
| 2024-05-22 | -33.33 | $11.00 | 6900 |
| 2024-05-21 | -14.29 | $10.99 | 8600 |
| 2024-05-20 | 0.00 | $11.00 | 500 |
| 2024-05-17 | 0.00 | $10.98 | 200 |
| 2024-05-16 | 0.00 | $10.98 | 1000 |
| 2024-05-15 | 0.00 | $10.98 | 1500 |
| 2024-05-14 | 0.00 | $10.97 | 200 |
| 2024-05-13 | 0.00 | $10.97 | 127900 |
| 2024-05-10 | -40.00 | $10.95 | 1000 |
| 2024-05-09 | -20.00 | $10.96 | 300 |
| 2024-05-08 | -20.00 | $10.96 | 15300 |
| 2024-05-07 | 0.00 | $10.96 | 1700 |
| 2024-05-06 | -25.00 | $10.95 | 4800 |
| 2024-05-03 | -50.00 | $10.94 | 100 |
| 2024-05-02 | -20.00 | $10.95 | — |
| 2024-05-01 | -20.00 | $10.95 | 13100 |
| 2024-04-30 | -40.00 | $10.94 | 1100 |
| 2024-04-29 | -40.00 | $10.94 | 38100 |
| 2024-04-26 | -55.56 | $10.95 | 600 |
| 2024-04-25 | -66.67 | $10.94 | 112500 |
| 2024-04-24 | -77.78 | $10.93 | 1700 |
| 2024-04-23 | -66.67 | $10.94 | 10900 |
| 2024-04-22 | -66.67 | $10.94 | 10100 |
| 2024-04-19 | -77.78 | $10.93 | 400 |
| 2024-04-18 | -66.67 | $10.94 | 56000 |
| 2024-04-17 | -77.78 | $10.93 | 5300 |
| 2024-04-16 | -77.78 | $10.93 | — |
| 2024-04-15 | -77.78 | $10.93 | 339500 |
| 2024-04-12 | -66.67 | $10.94 | 1200 |
| 2024-04-11 | -77.78 | $10.93 | — |
| 2024-04-10 | -77.78 | $10.93 | 22700 |
| 2024-04-09 | -77.78 | $10.93 | 48800 |
| 2024-04-08 | -77.78 | $10.93 | 10000 |
| 2024-04-05 | -88.89 | $10.92 | 2.3M |
| 2024-04-04 | -83.33 | $10.95 | 100 |
| 2024-04-03 | -41.67 | $10.95 | 2000 |
| 2024-04-02 | -41.67 | $10.95 | 200 |
| 2024-04-01 | 0.00 | $11.00 | 1000 |
| 2024-03-28 | -25.00 | $10.97 | 1000 |
| 2024-03-27 | -41.67 | $10.95 | — |
| 2024-03-26 | -41.67 | $10.95 | 900 |
| 2024-03-25 | -41.67 | $10.95 | — |
| 2024-03-22 | -41.67 | $10.95 | 700 |
| 2024-03-21 | -41.67 | $10.95 | 10200 |
| 2024-03-20 | -25.00 | $10.97 | 8800 |
| 2024-03-19 | -33.33 | $10.96 | 29500 |
| 2024-03-18 | -16.67 | $10.98 | 3600 |
| 2024-03-15 | -9.09 | $10.98 | 700 |
| 2024-03-14 | -27.27 | $10.96 | — |
| 2024-03-13 | -27.27 | $10.96 | 105200 |
| 2024-03-12 | 0.00 | $10.99 | — |
| 2024-03-11 | 0.00 | $10.99 | 1000 |
| 2024-03-08 | 0.00 | $10.99 | — |
| 2024-03-07 | 0.00 | $10.99 | 200 |
| 2024-03-06 | -45.45 | $10.94 | 300 |
| 2024-03-05 | 0.00 | $10.99 | — |
| 2024-03-04 | 0.00 | $10.99 | 5200 |
| 2024-03-01 | -57.14 | $10.91 | 41700 |
| 2024-02-29 | 0.00 | $10.98 | 100 |
| 2024-02-28 | -40.00 | $10.91 | — |
| 2024-02-27 | -40.00 | $10.91 | 50200 |
| 2024-02-26 | -54.55 | $10.90 | 200 |
| 2024-02-23 | -54.55 | $10.90 | — |
| 2024-02-22 | -54.55 | $10.90 | 3600 |
| 2024-02-21 | -9.09 | $10.95 | 50300 |
| 2024-02-20 | -54.55 | $10.90 | 200 |
| 2024-02-16 | -45.45 | $10.91 | 4200 |
| 2024-02-15 | -45.45 | $10.91 | 22700 |
| 2024-02-14 | -36.36 | $10.92 | 11600 |
| 2024-02-13 | -45.45 | $10.91 | 4500 |
| 2024-02-12 | -45.45 | $10.91 | 2700 |
| 2024-02-09 | -25.00 | $10.92 | 550000 |
| 2024-02-08 | -25.00 | $10.92 | 400 |
| 2024-02-07 | -18.75 | $10.93 | — |
| 2024-02-06 | -18.75 | $10.93 | — |
| 2024-02-05 | -18.75 | $10.93 | — |
| 2024-02-02 | -18.75 | $10.93 | 19600 |
| 2024-02-01 | -50.00 | $10.88 | — |
| 2024-01-31 | -50.00 | $10.88 | 200 |
| 2024-01-30 | -18.75 | $10.93 | 2000 |
| 2024-01-29 | -18.75 | $10.93 | 2200 |
| 2024-01-26 | 0.00 | $10.95 | 1100 |
| 2024-01-25 | 0.00 | $10.92 | — |
| 2024-01-24 | 0.00 | $10.92 | — |
| 2024-01-23 | 0.00 | $10.92 | — |
| 2024-01-22 | 0.00 | $10.92 | — |
| 2024-01-19 | 0.00 | $10.92 | 100 |
| 2024-01-18 | -7.69 | $10.91 | 400 |
| 2024-01-17 | 0.00 | $10.92 | 2100 |
| 2024-01-16 | 0.00 | $10.90 | 100 |
| 2024-01-12 | -50.00 | $10.82 | 13100 |
| 2024-01-11 | 0.00 | $10.85 | — |
| 2024-01-10 | 0.00 | $10.85 | 100 |
| 2024-01-09 | -44.44 | $10.80 | — |
| 2024-01-08 | -40.00 | $10.80 | — |
| 2024-01-05 | -40.00 | $10.80 | — |
| 2024-01-04 | -40.00 | $10.80 | — |
| 2024-01-03 | -40.00 | $10.80 | — |
| 2024-01-02 | -40.00 | $10.80 | 100100 |
| 2023-12-29 | 0.00 | $10.84 | — |
| 2023-12-28 | 0.00 | $10.84 | — |
| 2023-12-27 | 0.00 | $10.84 | — |
| 2023-12-26 | 0.00 | $10.84 | 500 |
| 2023-12-22 | 0.00 | $10.80 | — |
| 2023-12-21 | 0.00 | $10.80 | 300 |
| 2023-12-20 | -12.50 | $10.79 | 100 |
| 2023-12-19 | 0.00 | $10.80 | 100 |
| 2023-12-18 | -10.00 | $10.79 | 324000 |
| 2023-12-15 | 0.00 | $10.80 | — |
| 2023-12-14 | 0.00 | $10.80 | — |
| 2023-12-13 | 0.00 | $10.80 | 215100 |
| 2023-12-12 | 0.00 | $10.80 | — |
| 2023-12-11 | 0.00 | $10.80 | 123300 |
| 2023-12-08 | -50.00 | $10.74 | — |
| 2023-12-07 | -50.00 | $10.74 | — |
| 2023-12-06 | -50.00 | $10.74 | — |
| 2023-12-05 | -50.00 | $10.74 | 81300 |
| 2023-12-04 | -50.00 | $10.74 | 4400 |
| 2023-12-01 | -75.00 | $10.72 | — |
| 2023-11-30 | -75.00 | $10.72 | 25000 |
| 2023-11-29 | -75.00 | $10.72 | — |
| 2023-11-28 | -75.00 | $10.72 | — |
| 2023-11-27 | -75.00 | $10.72 | — |
| 2023-11-24 | -75.00 | $10.72 | — |
| 2023-11-22 | -75.00 | $10.72 | 57600 |
| 2023-11-21 | -75.00 | $10.72 | 248600 |
| 2023-11-20 | -100.00 | $10.70 | — |
| 2023-11-17 | -100.00 | $10.70 | 800 |
| 2023-11-16 | -70.00 | $10.71 | 400 |
| 2023-11-15 | -70.00 | $10.71 | — |
| 2023-11-14 | -70.00 | $10.71 | 100 |
| 2023-11-13 | -70.00 | $10.71 | 150000 |
| 2023-11-10 | -60.00 | $10.72 | 13100 |
| 2023-11-09 | -58.33 | $10.71 | — |
| 2023-11-08 | -58.33 | $10.71 | — |
| 2023-11-07 | -58.33 | $10.71 | — |
| 2023-11-06 | -58.33 | $10.71 | 200 |
| 2023-11-03 | -37.50 | $10.72 | 72700 |
| 2023-11-02 | 0.00 | $10.74 | — |
| 2023-11-01 | 0.00 | $10.74 | — |
| 2023-10-31 | -33.33 | $10.74 | 1200 |
| 2023-10-30 | -33.33 | $10.74 | 300 |
| 2023-10-27 | -55.56 | $10.70 | 5600 |
| 2023-10-26 | -55.56 | $10.70 | 100600 |
| 2023-10-25 | -50.00 | $10.71 | — |
| 2023-10-24 | -50.00 | $10.71 | 208800 |
| 2023-10-23 | -55.56 | $10.70 | 100 |
| 2023-10-20 | -66.67 | $10.68 | 9700 |
| 2023-10-19 | -66.67 | $10.68 | 500 |
| 2023-10-18 | -66.67 | $10.68 | 400 |
| 2023-10-17 | -55.56 | $10.70 | 300 |
| 2023-10-16 | -66.67 | $10.68 | — |
| 2023-10-13 | -60.00 | $10.68 | 475800 |
| 2023-10-12 | -65.00 | $10.67 | — |
| 2023-10-11 | -65.00 | $10.67 | — |
| 2023-10-10 | -65.00 | $10.67 | — |
| 2023-10-09 | -61.90 | $10.67 | 400 |
| 2023-10-06 | -72.73 | $10.64 | — |
| 2023-10-05 | -69.57 | $10.64 | 85900 |
| 2023-10-04 | -65.22 | $10.65 | 1.7M |
| 2023-10-03 | -73.91 | $10.63 | 743600 |
| 2023-10-02 | -69.57 | $10.64 | 694400 |
| 2023-09-29 | -60.87 | $10.66 | — |
| 2023-09-28 | -60.87 | $10.66 | 277200 |
| 2023-09-27 | -64.00 | $10.64 | 200 |
| 2023-09-26 | -64.00 | $10.64 | 4800 |
| 2023-09-25 | -48.00 | $10.68 | 246200 |
| 2023-09-22 | 0.00 | $10.65 | 157300 |
| 2023-09-21 | 0.00 | $10.65 | 4700 |
| 2023-09-20 | 0.00 | $10.65 | 282200 |
| 2023-09-19 | -11.11 | $10.62 | 23500 |
| 2023-09-18 | -14.29 | $10.60 | — |
| 2023-09-15 | -14.29 | $10.60 | — |
| 2023-09-14 | -14.29 | $10.60 | 1200 |
| 2023-09-13 | -94.00 | $10.60 | — |
| 2023-09-12 | -94.00 | $10.60 | 17800 |
| 2023-09-11 | -95.00 | $10.59 | 167800 |
| 2023-09-08 | -96.04 | $10.57 | — |
| 2023-09-07 | -95.10 | $10.57 | — |
| 2023-09-06 | -94.17 | $10.57 | — |
| 2023-09-05 | -94.17 | $10.57 | — |
| 2023-09-01 | -94.17 | $10.57 | — |
| 2023-08-31 | -94.17 | $10.57 | 400 |
| 2023-08-30 | -96.12 | $10.55 | — |
| 2023-08-29 | -96.12 | $10.55 | — |
| 2023-08-28 | -96.12 | $10.55 | — |
| 2023-08-25 | -96.12 | $10.55 | 900 |
| 2023-08-24 | -96.12 | $10.55 | — |
| 2023-08-23 | -96.12 | $10.55 | 11200 |
| 2023-08-22 | -91.26 | $10.60 | 3800 |
| 2023-08-21 | -96.12 | $10.55 | 3200 |
| 2023-08-18 | -96.12 | $10.55 | 5200 |
| 2023-08-17 | -97.09 | $10.54 | 300 |
| 2023-08-16 | -96.12 | $10.55 | 316200 |
| 2023-08-15 | -81.82 | $10.54 | 166600 |
| 2023-08-14 | -81.82 | $10.54 | 118300 |
| 2023-08-11 | -60.00 | $10.54 | 17400 |
| 2023-08-10 | -33.33 | $10.52 | 1000 |
| 2023-08-09 | -66.67 | $10.51 | 14500 |
| 2023-08-08 | -66.67 | $10.51 | — |
| 2023-08-07 | -66.67 | $10.51 | 51900 |
| 2023-08-04 | -50.00 | $10.51 | 100 |
| 2023-08-03 | 0.00 | $10.52 | 1300 |
| 2023-08-02 | 0.00 | $10.52 | — |
| 2023-08-01 | 0.00 | $10.52 | — |
| 2023-07-31 | 0.00 | $10.52 | — |
| 2023-07-28 | 0.00 | $10.52 | 100 |
| 2023-07-27 | 0.00 | $10.52 | — |
| 2023-07-26 | 0.00 | $10.52 | 203500 |
| 2023-07-25 | 0.00 | $10.52 | 11600 |
| 2023-07-24 | 0.00 | $10.52 | 42700 |
| 2023-07-21 | -16.67 | $10.51 | 82400 |
| 2023-07-20 | -16.67 | $10.51 | 600 |
| 2023-07-19 | -86.21 | $10.50 | — |
| 2023-07-18 | -86.21 | $10.50 | — |
| 2023-07-17 | -86.21 | $10.50 | 700 |
| 2023-07-14 | -79.31 | $10.52 | — |
| 2023-07-13 | -79.31 | $10.52 | — |
| 2023-07-12 | -71.88 | $10.52 | — |
| 2023-07-11 | -65.71 | $10.52 | — |
| 2023-07-10 | -65.71 | $10.52 | — |
| 2023-07-07 | -65.71 | $10.52 | 200 |
| 2023-07-06 | -80.00 | $10.47 | — |
| 2023-07-05 | -81.08 | $10.47 | — |
| 2023-07-03 | -81.08 | $10.47 | 100 |
| 2023-06-30 | -78.38 | $10.48 | — |
| 2023-06-29 | -78.38 | $10.48 | 72800 |
| 2023-06-28 | -81.08 | $10.47 | 2200 |
| 2023-06-27 | -83.78 | $10.46 | — |
| 2023-06-26 | -83.78 | $10.46 | — |
| 2023-06-23 | -83.78 | $10.46 | 1100 |
| 2023-06-22 | -81.08 | $10.47 | 200 |
| 2023-06-21 | -74.36 | $10.48 | 26700 |
| 2023-06-20 | -43.59 | $10.60 | 6400 |
| 2023-06-16 | -79.49 | $10.46 | — |
| 2023-06-15 | -79.49 | $10.46 | 4800 |
| 2023-06-14 | -76.92 | $10.47 | — |
| 2023-06-13 | -76.92 | $10.47 | 9500 |
| 2023-06-12 | -82.05 | $10.45 | 3600 |
| 2023-06-09 | -89.74 | $10.42 | 1800 |
| 2023-06-08 | -79.49 | $10.46 | 7900 |
| 2023-06-07 | -73.81 | $10.46 | 22000 |
| 2023-06-06 | -76.19 | $10.45 | 19300 |
| 2023-06-05 | -68.00 | $10.43 | — |
| 2023-06-02 | -65.38 | $10.43 | 100 |
| 2023-06-01 | -38.46 | $10.50 | — |
| 2023-05-31 | -38.46 | $10.50 | 600 |
| 2023-05-30 | -7.69 | $10.45 | 700 |
| 2023-05-26 | -28.57 | $10.42 | 135200 |
| 2023-05-25 | -9.09 | $10.42 | 158500 |
| 2023-05-24 | -9.09 | $10.42 | 878800 |
| 2023-05-23 | -9.09 | $10.42 | 538800 |
| 2023-05-22 | 0.00 | $10.40 | 3800 |
| 2023-05-19 | 0.00 | $10.40 | — |
| 2023-05-18 | 0.00 | $10.40 | 5600 |
| 2023-05-17 | -20.00 | $10.38 | — |
| 2023-05-16 | -20.00 | $10.38 | 10300 |
| 2023-05-15 | -15.38 | $10.38 | 3300 |
| 2023-05-12 | 0.00 | $10.39 | — |
| 2023-05-11 | 0.00 | $10.39 | 6100 |
| 2023-05-10 | -11.11 | $10.35 | 300 |
| 2023-05-09 | 0.00 | $10.35 | 19100 |
| 2023-05-08 | 0.00 | $10.35 | 4400 |
| 2023-05-05 | -12.50 | $10.34 | — |
| 2023-05-04 | -12.50 | $10.34 | — |
| 2023-05-03 | -12.50 | $10.34 | 6600 |
| 2023-05-02 | -25.00 | $10.33 | 300 |
| 2023-05-01 | -37.50 | $10.32 | 100 |
| 2023-04-28 | -25.00 | $10.33 | 100 |
| 2023-04-27 | -25.00 | $10.33 | 6300 |
| 2023-04-26 | -12.50 | $10.34 | 100 |
| 2023-04-25 | -50.00 | $10.30 | 5500 |
| 2023-04-24 | -10.00 | $10.34 | 400 |
| 2023-04-21 | -10.00 | $10.34 | 400 |
| 2023-04-20 | -20.00 | $10.33 | 153000 |
| 2023-04-19 | -22.22 | $10.32 | 2400 |
| 2023-04-18 | -50.00 | $10.28 | 717800 |
| 2023-04-17 | -25.00 | $10.27 | 50100 |
| 2023-04-14 | -25.00 | $10.27 | 400 |
| 2023-04-13 | 0.00 | $10.28 | 9300 |
| 2023-04-12 | 0.00 | $10.28 | 100400 |
| 2023-04-11 | -25.00 | $10.27 | — |
| 2023-04-10 | -25.00 | $10.27 | — |
| 2023-04-06 | -25.00 | $10.27 | — |
| 2023-04-05 | -25.00 | $10.27 | — |
| 2023-04-04 | -25.00 | $10.27 | 5800 |
| 2023-04-03 | -20.00 | $10.28 | 200 |
| 2023-03-31 | -40.00 | $10.27 | — |
| 2023-03-30 | -83.33 | $10.27 | — |
| 2023-03-29 | -83.33 | $10.27 | 30300 |
| 2023-03-28 | -94.44 | $10.25 | — |
| 2023-03-27 | -94.44 | $10.25 | — |
| 2023-03-24 | -94.44 | $10.25 | — |
| 2023-03-23 | -94.44 | $10.25 | — |
| 2023-03-22 | -94.44 | $10.25 | — |
| 2023-03-21 | -94.44 | $10.25 | — |
| 2023-03-20 | -94.44 | $10.25 | 50200 |
| 2023-03-17 | -94.44 | $10.25 | 1500 |
| 2023-03-16 | -94.44 | $10.25 | — |
| 2023-03-15 | -94.44 | $10.25 | — |
| 2023-03-14 | -89.47 | $10.25 | 4100 |
| 2023-03-13 | -94.74 | $10.24 | 4100 |
| 2023-03-10 | -71.43 | $10.27 | 7500 |
| 2023-03-09 | -71.43 | $10.27 | — |
| 2023-03-08 | -71.43 | $10.27 | 200 |
| 2023-03-07 | -70.83 | $10.25 | 7600 |
| 2023-03-06 | -62.50 | $10.27 | 4900 |
| 2023-03-03 | -70.83 | $10.25 | 26200 |
| 2023-03-02 | -22.22 | $10.25 | — |
| 2023-03-01 | -22.22 | $10.25 | — |
| 2023-02-28 | -22.22 | $10.25 | 400 |
| 2023-02-27 | -22.22 | $10.25 | — |
| 2023-02-24 | -22.22 | $10.25 | — |
| 2023-02-23 | -22.22 | $10.25 | 825700 |
| 2023-02-22 | 0.00 | $10.26 | — |
| 2023-02-21 | 0.00 | $10.26 | — |
| 2023-02-17 | 0.00 | $10.26 | 14300 |
| 2023-02-16 | -10.00 | $10.25 | — |
| 2023-02-15 | -10.00 | $10.25 | 26300 |
| 2023-02-14 | 0.00 | $10.24 | 1400 |
| 2023-02-13 | -11.11 | $10.23 | 22700 |
| 2023-02-10 | -33.33 | $10.21 | — |
| 2023-02-09 | -33.33 | $10.21 | 200 |
| 2023-02-08 | -20.00 | $10.22 | — |
| 2023-02-07 | -20.00 | $10.22 | 1.8M |
| 2023-02-06 | -7.69 | $10.23 | 8400 |
| 2023-02-03 | 0.00 | $10.24 | — |
| 2023-02-02 | 0.00 | $10.24 | 100 |
| 2023-02-01 | 0.00 | $10.23 | — |
| 2023-01-31 | 0.00 | $10.23 | 9600 |
| 2023-01-30 | -7.69 | $10.22 | 4700 |
| 2023-01-27 | -15.38 | $10.21 | 300 |
| 2023-01-26 | 0.00 | $10.22 | 5000 |
| 2023-01-25 | -33.33 | $10.18 | 52800 |
| 2023-01-24 | 0.00 | $10.22 | 100 |
| 2023-01-23 | -50.00 | $10.16 | 1200 |
| 2023-01-20 | -33.33 | $10.18 | 2500 |
| 2023-01-19 | -30.77 | $10.18 | 25400 |
| 2023-01-18 | -41.67 | $10.15 | — |
| 2023-01-17 | -41.67 | $10.15 | — |
| 2023-01-13 | -41.67 | $10.15 | 5400 |
| 2023-01-12 | 0.00 | $10.20 | 40200 |
| 2023-01-11 | 0.00 | $10.15 | 36100 |
| 2023-01-10 | -11.11 | $10.14 | 136400 |
| 2023-01-09 | -10.00 | $10.14 | 22400 |
| 2023-01-06 | 0.00 | $10.12 | — |
| 2023-01-05 | 0.00 | $10.12 | — |
| 2023-01-04 | 0.00 | $10.12 | 300 |
| 2023-01-03 | 0.00 | $10.10 | 100 |
| 2022-12-30 | 0.00 | $10.10 | — |
| 2022-12-29 | 0.00 | $10.10 | 457400 |
| 2022-12-28 | 0.00 | $10.10 | — |
| 2022-12-27 | 0.00 | $10.10 | 300 |
| 2022-12-23 | 0.00 | $10.10 | — |
| 2022-12-22 | 0.00 | $10.10 | — |
| 2022-12-21 | 0.00 | $10.10 | 200 |
| 2022-12-20 | 0.00 | $10.10 | 33300 |
| 2022-12-19 | -6.67 | $10.08 | — |
| 2022-12-16 | -6.67 | $10.08 | 2800 |
| 2022-12-15 | -6.67 | $10.08 | 20200 |
| 2022-12-14 | -6.67 | $10.08 | — |
| 2022-12-13 | -6.67 | $10.08 | 2700 |
| 2022-12-12 | -20.00 | $10.06 | 11400 |
| 2022-12-09 | -26.67 | $10.05 | — |
| 2022-12-08 | -26.67 | $10.05 | 3700 |
| 2022-12-07 | -26.67 | $10.05 | — |
| 2022-12-06 | -26.67 | $10.05 | 896400 |
| 2022-12-05 | -33.33 | $10.04 | — |
| 2022-12-02 | -33.33 | $10.04 | 4900 |
| 2022-12-01 | -100.00 | $9.94 | 23800 |
| 2022-11-30 | -46.15 | $10.03 | 41400 |
| 2022-11-29 | -35.71 | $10.04 | 10200 |
| 2022-11-28 | -57.14 | $9.98 | — |
| 2022-11-25 | -57.14 | $9.98 | 23400 |
| 2022-11-23 | -71.43 | $9.97 | — |
| 2022-11-22 | -71.43 | $9.97 | — |
| 2022-11-21 | -62.50 | $9.97 | — |
| 2022-11-18 | -55.56 | $9.97 | — |
| 2022-11-17 | -55.56 | $9.97 | — |
| 2022-11-16 | -55.56 | $9.97 | — |
| 2022-11-15 | -55.56 | $9.97 | — |
| 2022-11-14 | -50.00 | $9.97 | 1500 |
| 2022-11-11 | -30.00 | $9.97 | — |
| 2022-11-10 | -30.00 | $9.97 | — |
| 2022-11-09 | -30.00 | $9.97 | 22300 |
| 2022-11-08 | 0.00 | $10.00 | — |
| 2022-11-07 | 0.00 | $10.00 | — |
| 2022-11-04 | 0.00 | $10.00 | — |
| 2022-11-03 | 0.00 | $10.00 | — |
| 2022-11-02 | 0.00 | $10.00 | 100 |
| 2022-11-01 | -11.11 | $9.95 | — |
| 2022-10-31 | -11.11 | $9.95 | — |
| 2022-10-28 | -11.11 | $9.95 | — |
| 2022-10-27 | -11.11 | $9.95 | — |
| 2022-10-26 | -9.09 | $9.95 | — |
| 2022-10-25 | -9.09 | $9.95 | 7000 |
| 2022-10-24 | 0.00 | $9.93 | — |
| 2022-10-21 | 0.00 | $9.93 | — |
| 2022-10-20 | 0.00 | $9.93 | — |
| 2022-10-19 | 0.00 | $9.93 | — |
| 2022-10-18 | 0.00 | $9.93 | 400 |
| 2022-10-17 | -37.50 | $9.90 | 1300 |
| 2022-10-14 | 0.00 | $9.93 | 7300 |
| 2022-10-13 | -30.00 | $9.90 | 600 |
| 2022-10-12 | -50.00 | $9.88 | — |
| 2022-10-11 | -50.00 | $9.88 | — |
| 2022-10-10 | -50.00 | $9.88 | — |
| 2022-10-07 | -50.00 | $9.88 | 18900 |
| 2022-10-06 | -58.33 | $9.87 | — |
| 2022-10-05 | -58.33 | $9.87 | — |
| 2022-10-04 | -58.33 | $9.87 | — |
| 2022-10-03 | -58.33 | $9.87 | — |
| 2022-09-30 | -58.33 | $9.87 | — |
| 2022-09-29 | -58.33 | $9.87 | 133500 |
| 2022-09-28 | -50.00 | $9.88 | 21600 |
| 2022-09-27 | -50.00 | $9.88 | 34600 |
| 2022-09-26 | -33.33 | $9.90 | 14300 |
| 2022-09-23 | -16.67 | $9.92 | — |
| 2022-09-22 | -16.67 | $9.92 | — |
| 2022-09-21 | -16.67 | $9.92 | — |
| 2022-09-20 | -16.67 | $9.92 | 213700 |
| 2022-09-19 | -8.33 | $9.93 | 20300 |
| 2022-09-16 | -25.00 | $9.91 | 600 |
| 2022-09-15 | 0.00 | $9.94 | 1100 |
| 2022-09-08 | -66.67 | $9.92 | — |
| 2022-09-07 | -66.67 | $9.92 | — |
| 2022-09-06 | -66.67 | $9.92 | — |
| 2022-09-02 | -66.67 | $9.92 | — |
| 2022-09-01 | -66.67 | $9.92 | — |
| 2022-08-31 | -66.67 | $9.92 | — |
| 2022-08-30 | -66.67 | $9.92 | — |
| 2022-08-29 | -66.67 | $9.92 | — |
| 2022-08-26 | -66.67 | $9.92 | — |
| 2022-08-25 | -66.67 | $9.92 | — |
| 2022-08-24 | -66.67 | $9.92 | — |
| 2022-08-23 | -60.00 | $9.92 | — |
| 2022-08-22 | -54.55 | $9.92 | — |
| 2022-08-19 | -54.55 | $9.92 | — |
| 2022-08-18 | -54.55 | $9.92 | — |
| 2022-08-17 | -54.55 | $9.92 | 100 |
| 2022-08-16 | -46.15 | $9.92 | — |
| 2022-08-15 | -46.15 | $9.92 | — |
| 2022-08-12 | -46.15 | $9.92 | 900 |
| 2022-08-11 | -46.15 | $9.92 | 50100 |
| 2022-08-10 | -50.00 | $9.92 | — |
| 2022-08-09 | -50.00 | $9.92 | — |
| 2022-08-08 | -46.67 | $9.92 | — |
| 2022-08-05 | -46.67 | $9.92 | — |
| 2022-08-04 | -55.56 | $9.92 | — |
| 2022-08-03 | -55.56 | $9.92 | — |
| 2022-08-02 | -55.56 | $9.92 | — |
| 2022-08-01 | -55.56 | $9.92 | — |
| 2022-07-29 | -55.56 | $9.92 | — |
| 2022-07-28 | -55.56 | $9.92 | 100 |
| 2022-07-27 | -77.78 | $9.88 | 9600 |
| 2022-07-26 | -83.33 | $9.87 | — |
| 2022-07-25 | -83.33 | $9.87 | 21900 |
| 2022-07-22 | -50.00 | $9.93 | — |
| 2022-07-21 | -40.91 | $9.93 | 200 |
| 2022-07-20 | -63.64 | $9.88 | 277100 |
| 2022-07-19 | -68.18 | $9.87 | 900 |
| 2022-07-18 | -77.27 | $9.85 | 4200 |
| 2022-07-15 | -36.36 | $9.94 | — |
| 2022-07-14 | -36.36 | $9.94 | 600 |
| 2022-07-13 | -72.73 | $9.86 | 22300 |
| 2022-07-12 | -81.82 | $9.84 | 600 |
| 2022-07-11 | -59.09 | $9.89 | 200 |
| 2022-07-08 | -72.73 | $9.86 | 506300 |
| 2022-07-07 | -26.32 | $9.94 | — |
| 2022-07-06 | -26.32 | $9.94 | — |
| 2022-07-05 | -26.32 | $9.94 | — |
| 2022-07-01 | -26.32 | $9.94 | — |
| 2022-06-30 | -26.32 | $9.94 | 100 |
| 2022-06-29 | -26.32 | $9.94 | 1600 |
| 2022-06-28 | -50.00 | $9.85 | 26500 |
| 2022-06-27 | -50.00 | $9.85 | — |
| 2022-06-24 | -50.00 | $9.85 | — |
| 2022-06-23 | -50.00 | $9.85 | 36500 |
| 2022-06-22 | -77.78 | $9.83 | — |
| 2022-06-21 | -70.00 | $9.83 | — |
| 2022-06-17 | -70.00 | $9.83 | — |
| 2022-06-16 | -70.00 | $9.83 | 300 |
| 2022-06-15 | -70.00 | $9.83 | — |
| 2022-06-14 | -70.00 | $9.83 | 192200 |
| 2022-06-13 | -70.00 | $9.83 | 94700 |
| 2022-06-10 | -70.00 | $9.83 | 20600 |
| 2022-06-09 | -40.00 | $9.86 | 33200 |
| 2022-06-08 | -70.00 | $9.83 | 106800 |
| 2022-06-07 | -87.50 | $9.81 | — |
| 2022-06-06 | -87.50 | $9.81 | — |
| 2022-06-03 | -87.50 | $9.81 | — |
| 2022-06-02 | -87.50 | $9.81 | — |
| 2022-06-01 | -87.50 | $9.81 | — |
| 2022-05-31 | -87.50 | $9.81 | — |
| 2022-05-27 | -87.50 | $9.81 | — |
| 2022-05-26 | -87.50 | $9.81 | — |
| 2022-05-25 | -87.50 | $9.81 | — |
| 2022-05-24 | -91.67 | $9.81 | — |
| 2022-05-23 | -91.67 | $9.81 | 970000 |
| 2022-05-20 | -100.00 | $9.80 | 50200 |
| 2022-05-19 | -100.00 | $9.80 | — |
| 2022-05-18 | -100.00 | $9.80 | — |
| 2022-05-17 | -100.00 | $9.80 | 300 |
| 2022-05-16 | -90.00 | $9.83 | — |
| 2022-05-13 | -90.00 | $9.83 | 800 |
| 2022-05-12 | -100.00 | $9.82 | 100 |
| 2022-05-11 | -75.00 | $9.86 | — |
| 2022-05-10 | -75.00 | $9.86 | — |
| 2022-05-09 | -75.00 | $9.86 | 150200 |
| 2022-05-06 | -75.00 | $9.86 | — |
| 2022-05-05 | -75.00 | $9.86 | 705000 |
| 2022-05-04 | -75.00 | $9.86 | — |
| 2022-05-03 | -75.00 | $9.86 | — |
| 2022-05-02 | -75.00 | $9.86 | — |
| 2022-04-29 | -75.00 | $9.86 | — |
| 2022-04-28 | -75.00 | $9.86 | 200 |
| 2022-04-27 | 0.00 | $9.92 | — |
| 2022-04-26 | 0.00 | $9.92 | 100 |
| 2022-04-25 | -100.00 | $9.84 | 300000 |
| 2022-04-22 | -100.00 | $9.84 | — |
| 2022-04-21 | -100.00 | $9.84 | — |
| 2022-04-20 | -100.00 | $9.84 | 5200 |
| 2022-04-19 | -100.00 | $9.84 | — |
| 2022-04-18 | -100.00 | $9.84 | — |
| 2022-04-14 | -100.00 | $9.84 | 300 |
| 2022-04-13 | -75.00 | $9.85 | 7700 |
| 2022-04-12 | -33.33 | $9.86 | — |
| 2022-04-11 | -33.33 | $9.86 | — |
| 2022-04-08 | -33.33 | $9.86 | 200 |
| 2022-04-07 | -50.00 | $9.85 | — |
| 2022-04-06 | -50.00 | $9.85 | 200 |
| 2022-04-05 | -33.33 | $9.86 | 391000 |
| 2022-04-04 | 0.00 | $9.88 | 175100 |
| 2022-04-01 | -50.00 | $9.85 | 25600 |
| 2022-03-31 | -33.33 | $9.86 | 102100 |
| 2022-03-30 | -66.67 | $9.84 | 72500 |
| 2022-03-29 | -66.67 | $9.84 | 15900 |
| 2022-03-28 | -57.14 | $9.84 | 11100 |
| 2022-03-25 | -44.44 | $9.84 | — |
| 2022-03-24 | -40.00 | $9.84 | — |
| 2022-03-23 | -30.77 | $9.84 | — |
| 2022-03-22 | -30.77 | $9.84 | — |
| 2022-03-21 | -30.77 | $9.84 | 1900 |
| 2022-03-18 | -30.77 | $9.84 | — |
| 2022-03-17 | -30.77 | $9.84 | — |
| 2022-03-16 | -30.77 | $9.84 | 17800 |
| 2022-03-15 | -30.77 | $9.84 | — |
| 2022-03-14 | -30.77 | $9.84 | 250000 |
| 2022-03-11 | 0.00 | $9.88 | — |
| 2022-03-10 | 0.00 | $9.88 | — |
| 2022-03-09 | 0.00 | $9.88 | — |
| 2022-03-08 | 0.00 | $9.88 | 600 |
| 2022-03-07 | -50.00 | $9.82 | — |
| 2022-03-04 | -50.00 | $9.82 | — |
| 2022-03-03 | -50.00 | $9.82 | 99200 |
| 2022-03-02 | -50.00 | $9.82 | 16100 |
| 2022-03-01 | -47.06 | $9.81 | 27200 |
| 2022-02-28 | -45.45 | $9.79 | 250000 |
| 2022-02-25 | -50.00 | $9.78 | — |
| 2022-02-24 | -50.00 | $9.78 | 2900 |
| 2022-02-23 | -50.00 | $9.78 | — |
| 2022-02-22 | -50.00 | $9.78 | — |
| 2022-02-18 | -50.00 | $9.78 | — |
| 2022-02-17 | -50.00 | $9.78 | — |
| 2022-02-16 | -57.69 | $9.78 | 300 |
| 2022-02-15 | -57.58 | $9.81 | 11100 |
| 2022-02-14 | -60.61 | $9.80 | — |
| 2022-02-11 | -60.61 | $9.80 | 200 |
| 2022-02-10 | -74.51 | $9.80 | 10200 |
| 2022-02-09 | -76.47 | $9.79 | 500 |
| 2022-02-08 | -78.43 | $9.78 | 900 |
| 2022-02-07 | -56.86 | $9.89 | 2000 |
| 2022-02-04 | -84.31 | $9.75 | — |
| 2022-02-03 | -84.31 | $9.75 | — |
| 2022-02-02 | -84.31 | $9.75 | — |
| 2022-02-01 | -84.31 | $9.75 | 54300 |
| 2022-01-31 | -84.31 | $9.75 | 1100 |
| 2022-01-28 | -100.00 | $9.70 | 300 |
| 2022-01-27 | -100.00 | $9.70 | — |
| 2022-01-26 | -100.00 | $9.70 | 2600 |
| 2022-01-25 | -62.50 | $9.88 | 200 |
| 2022-01-24 | -97.92 | $9.71 | 200 |
| 2022-01-21 | -100.00 | $9.72 | 400 |
| 2022-01-20 | -55.56 | $9.93 | 700 |
| 2022-01-19 | -40.00 | $10.00 | 900 |
| 2022-01-18 | -82.22 | $9.81 | — |
| 2022-01-14 | -82.22 | $9.81 | 5400 |
| 2022-01-13 | -88.37 | $9.80 | 2100 |
| 2022-01-12 | -67.44 | $9.81 | 16900 |
| 2022-01-11 | -32.65 | $9.94 | — |
| 2022-01-10 | -32.65 | $9.94 | 7500 |
| 2022-01-07 | -61.22 | $9.80 | — |
| 2022-01-06 | -61.22 | $9.80 | — |
| 2022-01-05 | -61.22 | $9.80 | 500 |
| 2022-01-04 | -55.10 | $9.83 | 2100 |
| 2022-01-03 | -48.98 | $9.86 | 3000 |
| 2021-12-31 | -22.45 | $9.99 | 4600 |
| 2021-12-30 | -11.63 | $9.99 | 6400 |
| 2021-12-29 | -48.84 | $9.83 | 100 |
| 2021-12-28 | -53.49 | $9.81 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.78
2026-07-24
Close Price
$2.89
Vol: 1.6MAverage Directional Index - Detailed Analysis
Minimum
4.65
Average
35.99
Maximum
91.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.78 | $2.89 | 1.6M |
| 2026-07-23 | 12.97 | $2.98 | 1.8M |
| 2026-07-22 | 12.24 | $3.37 | 1.3M |
| 2026-07-21 | 11.75 | $3.56 | 2.7M |
| 2026-07-20 | 11.22 | $3.13 | 3.7M |
| 2026-07-17 | 10.65 | $3.37 | 3.0M |
| 2026-07-16 | 10.27 | $3.82 | 4.2M |
| 2026-07-15 | 9.96 | $4.46 | 1.3M |
| 2026-07-14 | 10.42 | $4.55 | 965100 |
| 2026-07-13 | 10.86 | $4.47 | 1.1M |
| 2026-07-10 | 11.33 | $5.01 | 1.9M |
| 2026-07-09 | 11.38 | $4.87 | 1.0M |
| 2026-07-08 | 11.84 | $4.53 | 1.0M |
| 2026-07-07 | 12.33 | $4.57 | 1.4M |
| 2026-07-06 | 12.92 | $4.73 | 1.3M |
| 2026-07-02 | 13.40 | $4.82 | 1.7M |
| 2026-07-01 | 13.77 | $5.01 | 1.4M |
| 2026-06-30 | 14.42 | $5.07 | 2.3M |
| 2026-06-29 | 15.09 | $5.23 | 2.2M |
| 2026-06-26 | 15.67 | $4.88 | 3.6M |
| 2026-06-25 | 15.94 | $4.99 | 1.2M |
| 2026-06-24 | 16.41 | $5.20 | 2.4M |
| 2026-06-23 | 17.07 | $5.85 | 1.0M |
| 2026-06-22 | 17.53 | $6.08 | 1.4M |
| 2026-06-18 | 17.69 | $6.63 | 2.3M |
| 2026-06-17 | 17.48 | $6.58 | 3.3M |
| 2026-06-16 | 17.25 | $6.01 | 891815 |
| 2026-06-15 | 17.78 | $6.01 | 1.4M |
| 2026-06-12 | 18.39 | $5.61 | 1.0M |
| 2026-06-11 | 19.29 | $5.70 | 1.1M |
| 2026-06-10 | 20.30 | $5.51 | 1.2M |
| 2026-06-09 | 21.36 | $5.71 | 1.3M |
| 2026-06-08 | 22.44 | $5.96 | 1.2M |
| 2026-06-05 | 23.29 | $5.85 | 1.8M |
| 2026-06-04 | 24.18 | $6.69 | 1.7M |
| 2026-06-03 | 24.65 | $6.56 | 2.5M |
| 2026-06-02 | 24.97 | $6.85 | 3.3M |
| 2026-06-01 | 25.44 | $5.84 | 3.4M |
| 2026-05-29 | 26.49 | $5.33 | 5.9M |
| 2026-05-28 | 27.83 | $5.87 | 9.4M |
| 2026-05-27 | 28.83 | $6.41 | 3.7M |
| 2026-05-26 | 29.55 | $6.38 | 2.7M |
| 2026-05-22 | 29.99 | $6.64 | 2.3M |
| 2026-05-21 | 30.00 | $6.69 | 2.5M |
| 2026-05-20 | 30.20 | $6.20 | 2.2M |
| 2026-05-19 | 30.73 | $5.98 | 2.1M |
| 2026-05-18 | 31.18 | $6.28 | 4.1M |
| 2026-05-15 | 31.66 | $6.72 | 2.3M |
| 2026-05-14 | 31.12 | $7.32 | 2.9M |
| 2026-05-13 | 30.15 | $7.15 | 2.5M |
| 2026-05-12 | 29.27 | $6.81 | 1.6M |
| 2026-05-11 | 28.73 | $6.99 | 3.0M |
| 2026-05-08 | 27.73 | $7.00 | 3.8M |
| 2026-05-07 | 27.02 | $6.21 | 1.8M |
| 2026-05-06 | 26.32 | $6.97 | 3.4M |
| 2026-05-05 | 25.35 | $6.15 | 1.1M |
| 2026-05-04 | 24.93 | $6.28 | 1.5M |
| 2026-05-01 | 24.62 | $6.30 | 2.1M |
| 2026-04-30 | 24.29 | $6.51 | 1.3M |
| 2026-04-29 | 23.57 | $6.29 | 1.5M |
| 2026-04-28 | 22.80 | $6.30 | 2.6M |
| 2026-04-27 | 21.98 | $7.12 | 2.8M |
| 2026-04-24 | 20.68 | $6.54 | 3.2M |
| 2026-04-23 | 19.52 | $6.90 | 3.7M |
| 2026-04-22 | 18.33 | $5.91 | 1.7M |
| 2026-04-21 | 17.39 | $6.06 | 3.9M |
| 2026-04-20 | 16.01 | $6.19 | 7.1M |
| 2026-04-17 | 14.69 | $4.60 | 1.0M |
| 2026-04-16 | 14.48 | $4.70 | 930557 |
| 2026-04-15 | 14.22 | $4.76 | 998540 |
| 2026-04-14 | 14.02 | $4.80 | 1.1M |
| 2026-04-13 | 13.56 | $4.90 | 1.1M |
| 2026-04-10 | 13.19 | $4.34 | 738900 |
| 2026-04-09 | 13.36 | $4.18 | 951844 |
| 2026-04-08 | 13.70 | $4.00 | 1.7M |
| 2026-04-07 | 13.87 | $4.34 | 1.5M |
| 2026-04-06 | 13.65 | $4.68 | 1.4M |
| 2026-04-02 | 13.00 | $4.64 | 1.4M |
| 2026-04-01 | 12.63 | $4.28 | 1.1M |
| 2026-03-31 | 12.65 | $3.91 | 1.4M |
| 2026-03-30 | 13.00 | $3.61 | 1.3M |
| 2026-03-27 | 13.65 | $3.80 | 1.1M |
| 2026-03-26 | 14.12 | $4.01 | 1.0M |
| 2026-03-25 | 14.23 | $4.38 | 1.0M |
| 2026-03-24 | 13.87 | $4.19 | 1.5M |
| 2026-03-23 | 13.63 | $4.07 | 1.6M |
| 2026-03-20 | 13.50 | $4.09 | 5.1M |
| 2026-03-19 | 13.25 | $4.07 | 2.4M |
| 2026-03-18 | 13.35 | $3.75 | 1.2M |
| 2026-03-17 | 12.89 | $3.87 | 1.1M |
| 2026-03-16 | 12.41 | $3.66 | 1.1M |
| 2026-03-13 | 11.86 | $3.62 | 946712 |
| 2026-03-12 | 11.46 | $3.62 | 1.8M |
| 2026-03-11 | 11.19 | $3.34 | 1.0M |
| 2026-03-10 | 11.39 | $3.12 | 1.0M |
| 2026-03-09 | 11.65 | $3.05 | 1.1M |
| 2026-03-06 | 12.17 | $2.97 | 1.3M |
| 2026-03-05 | 12.66 | $3.16 | 1.6M |
| 2026-03-04 | 13.05 | $3.30 | 5.0M |
| 2026-03-03 | 13.34 | $2.78 | 2.7M |
| 2026-03-02 | 13.31 | $2.73 | 2.5M |
| 2026-02-27 | 13.37 | $2.84 | 2.3M |
| 2026-02-26 | 13.15 | $2.80 | 2.9M |
| 2026-02-25 | 13.13 | $3.27 | 1.1M |
| 2026-02-24 | 13.77 | $3.28 | 1.1M |
| 2026-02-23 | 14.21 | $3.30 | 1.1M |
| 2026-02-20 | 14.94 | $3.40 | 1.7M |
| 2026-02-19 | 15.72 | $3.33 | 986300 |
| 2026-02-18 | 16.24 | $3.17 | 2.0M |
| 2026-02-17 | 16.98 | $3.12 | 862495 |
| 2026-02-13 | 16.84 | $3.02 | 862532 |
| 2026-02-12 | 16.68 | $2.95 | 685500 |
| 2026-02-11 | 16.54 | $3.16 | 856509 |
| 2026-02-10 | 16.53 | $3.24 | 1.2M |
| 2026-02-09 | 16.74 | $3.35 | 1.3M |
| 2026-02-06 | 16.80 | $3.18 | 1.5M |
| 2026-02-05 | 16.41 | $2.58 | 3.1M |
| 2026-02-04 | 15.32 | $2.98 | 2.2M |
| 2026-02-03 | 14.57 | $3.28 | 1.2M |
| 2026-02-02 | 14.08 | $3.27 | 1.3M |
| 2026-01-30 | 13.56 | $3.29 | 1.1M |
| 2026-01-29 | 13.13 | $3.39 | 1.9M |
| 2026-01-28 | 12.83 | $3.53 | 928200 |
| 2026-01-27 | 12.69 | $3.58 | 1.8M |
| 2026-01-26 | 12.49 | $3.38 | 2.3M |
| 2026-01-23 | 12.41 | $3.67 | 2.1M |
| 2026-01-22 | 12.40 | $3.53 | 2.5M |
| 2026-01-21 | 12.46 | $3.69 | 3.2M |
| 2026-01-20 | 12.44 | $3.55 | 1.7M |
| 2026-01-16 | 12.57 | $3.75 | 2.4M |
| 2026-01-15 | 12.91 | $3.83 | 2.8M |
| 2026-01-14 | 13.26 | $3.89 | 2.8M |
| 2026-01-13 | 13.81 | $3.97 | 4.1M |
| 2026-01-12 | 14.32 | $4.34 | 2.6M |
| 2026-01-09 | 14.97 | $4.18 | 1.4M |
| 2026-01-08 | 15.53 | $4.13 | 1.9M |
| 2026-01-07 | 15.93 | $3.59 | 2.3M |
| 2026-01-06 | 16.43 | $4.43 | 4.3M |
| 2026-01-05 | 17.25 | $4.66 | 1.4M |
| 2026-01-02 | 17.45 | $4.48 | 1.5M |
| 2025-12-31 | 17.82 | $4.18 | 753639 |
| 2025-12-30 | 18.60 | $4.14 | 812850 |
| 2025-12-29 | 19.38 | $4.15 | 549959 |
| 2025-12-26 | 20.12 | $4.26 | 696800 |
| 2025-12-24 | 20.85 | $4.22 | 681603 |
| 2025-12-23 | 21.63 | $4.31 | 1.1M |
| 2025-12-22 | 22.38 | $4.35 | 1.5M |
| 2025-12-19 | 23.04 | $4.70 | 5.0M |
| 2025-12-18 | 23.61 | $4.35 | 1.9M |
| 2025-12-17 | 24.22 | $4.76 | 1.4M |
| 2025-12-16 | 24.52 | $4.89 | 1.1M |
| 2025-12-15 | 24.65 | $5.12 | 1.5M |
| 2025-12-12 | 24.61 | $5.61 | 1.2M |
| 2025-12-11 | 23.90 | $6.40 | 3.4M |
| 2025-12-10 | 23.15 | $5.91 | 2.1M |
| 2025-12-09 | 22.64 | $5.52 | 1.4M |
| 2025-12-08 | 22.36 | $5.09 | 1.1M |
| 2025-12-05 | 22.14 | $5.33 | 838008 |
| 2025-12-04 | 21.58 | $5.67 | 2.0M |
| 2025-12-03 | 20.99 | $4.98 | 1.3M |
| 2025-12-02 | 20.86 | $4.97 | 798046 |
| 2025-12-01 | 20.41 | $5.00 | 2.9M |
| 2025-11-28 | 19.85 | $5.75 | 1.1M |
| 2025-11-26 | 18.76 | $5.20 | 2.6M |
| 2025-11-25 | 17.95 | $5.48 | 4.1M |
| 2025-11-24 | 17.08 | $4.65 | 1.9M |
| 2025-11-21 | 16.86 | $4.23 | 2.4M |
| 2025-11-20 | 16.95 | $3.49 | 2.2M |
| 2025-11-19 | 17.48 | $3.35 | 1.6M |
| 2025-11-18 | 18.22 | $3.59 | 1.7M |
| 2025-11-17 | 18.71 | $4.03 | 3.1M |
| 2025-11-14 | 19.07 | $3.24 | 991400 |
| 2025-11-13 | 19.97 | $3.69 | 669700 |
| 2025-11-12 | 20.53 | $3.71 | 703600 |
| 2025-11-11 | 20.85 | $4.08 | 390372 |
| 2025-11-10 | 20.78 | $4.27 | 1.7M |
| 2025-11-07 | 20.54 | $4.09 | 846300 |
| 2025-11-06 | 20.88 | $3.35 | 1.1M |
| 2025-11-05 | 21.90 | $3.57 | 1.2M |
| 2025-11-04 | 22.99 | $3.30 | 1.3M |
| 2025-11-03 | 23.96 | $3.15 | 1.5M |
| 2025-10-31 | 24.63 | $2.90 | 790502 |
| 2025-10-30 | 24.98 | $2.55 | 1.4M |
| 2025-10-29 | 24.97 | $2.93 | 1.4M |
| 2025-10-28 | 25.12 | $2.59 | 799000 |
| 2025-10-27 | 24.99 | $2.86 | 809244 |
| 2025-10-24 | 25.19 | $3.01 | 1.7M |
| 2025-10-23 | 25.48 | $3.04 | 1.8M |
| 2025-10-22 | 25.81 | $3.00 | 1.6M |
| 2025-10-21 | 25.69 | $3.02 | 358000 |
| 2025-10-20 | 25.56 | $3.06 | 336942 |
| 2025-10-17 | 25.61 | $3.47 | 707500 |
| 2025-10-16 | 25.66 | $3.04 | 1.0M |
| 2025-10-15 | 25.29 | $3.32 | 1.8M |
| 2025-10-14 | 24.91 | $3.19 | 2.6M |
| 2025-10-13 | 24.34 | $3.25 | 706300 |
| 2025-10-10 | 24.03 | $3.46 | 768000 |
| 2025-10-09 | 23.90 | $4.51 | 416900 |
| 2025-10-08 | 24.83 | $5.05 | 154000 |
| 2025-10-07 | 25.99 | $4.54 | 191000 |
| 2025-10-06 | 26.99 | $4.95 | 515300 |
| 2025-10-03 | 28.18 | $5.02 | 295000 |
| 2025-10-02 | 29.54 | $5.63 | 123800 |
| 2025-10-01 | 29.90 | $6.22 | 64500 |
| 2025-09-30 | 30.13 | $5.79 | 153200 |
| 2025-09-29 | 30.54 | $5.63 | 49700 |
| 2025-09-26 | 31.25 | $5.47 | 64700 |
| 2025-09-25 | 32.04 | $5.60 | 36200 |
| 2025-09-24 | 32.86 | $5.81 | 66800 |
| 2025-09-23 | 33.25 | $6.06 | 82600 |
| 2025-09-22 | 33.27 | $6.52 | 60100 |
| 2025-09-19 | 33.32 | $6.35 | 283800 |
| 2025-09-18 | 33.56 | $5.75 | 75400 |
| 2025-09-17 | 33.85 | $6.32 | 39100 |
| 2025-09-16 | 33.67 | $6.15 | 96500 |
| 2025-09-15 | 33.22 | $6.74 | 125900 |
| 2025-09-12 | 31.82 | $6.58 | 214700 |
| 2025-09-11 | 30.35 | $5.75 | 74200 |
| 2025-09-10 | 29.52 | $5.61 | 48200 |
| 2025-09-09 | 28.73 | $5.62 | 47200 |
| 2025-09-08 | 27.92 | $5.43 | 52800 |
| 2025-09-05 | 27.29 | $5.50 | 96800 |
| 2025-09-04 | 26.40 | $5.46 | 57400 |
| 2025-09-03 | 25.47 | $5.36 | 90138 |
| 2025-09-02 | 24.64 | $5.09 | 90470 |
| 2025-08-29 | 23.67 | $5.45 | 181947 |
| 2025-08-28 | 22.64 | $4.83 | 29413 |
| 2025-08-27 | 22.16 | $4.77 | 86135 |
| 2025-08-26 | 21.65 | $4.39 | 95400 |
| 2025-08-25 | 21.52 | $4.43 | 113500 |
| 2025-08-22 | 21.14 | $4.42 | 91400 |
| 2025-08-21 | 20.74 | $4.23 | 123700 |
| 2025-08-20 | 20.69 | $4.11 | 123100 |
| 2025-08-19 | 20.43 | $4.14 | 107800 |
| 2025-08-18 | 20.73 | $4.16 | 93400 |
| 2025-08-15 | 20.77 | $4.39 | 292500 |
| 2025-08-14 | 21.18 | $4.70 | 112500 |
| 2025-08-13 | 21.09 | $4.67 | 166500 |
| 2025-08-12 | 21.10 | $4.74 | 132300 |
| 2025-08-11 | 20.81 | $4.72 | 64700 |
| 2025-08-08 | 20.44 | $4.80 | 84400 |
| 2025-08-07 | 20.02 | $4.84 | 138238 |
| 2025-08-06 | 19.24 | $4.84 | 249208 |
| 2025-08-05 | 18.42 | $5.18 | 362910 |
| 2025-08-04 | 17.43 | $4.95 | 6.8M |
| 2025-08-01 | 16.38 | $4.46 | 53800 |
| 2025-07-31 | 15.97 | $4.62 | 33600 |
| 2025-07-30 | 15.64 | $4.69 | 55907 |
| 2025-07-29 | 15.59 | $4.84 | 22737 |
| 2025-07-28 | 15.74 | $4.82 | 30200 |
| 2025-07-25 | 16.02 | $5.00 | 97500 |
| 2025-07-24 | 16.31 | $4.88 | 25800 |
| 2025-07-23 | 16.30 | $4.92 | 48138 |
| 2025-07-22 | 16.31 | $4.92 | 75300 |
| 2025-07-21 | 16.31 | $4.99 | 116721 |
| 2025-07-18 | 16.37 | $4.97 | 19800 |
| 2025-07-17 | 16.19 | $4.98 | 113221 |
| 2025-07-16 | 15.93 | $4.97 | 186719 |
| 2025-07-15 | 15.64 | $4.96 | 116946 |
| 2025-07-14 | 15.33 | $4.94 | 53710 |
| 2025-07-11 | 14.83 | $4.66 | 180000 |
| 2025-07-10 | 14.55 | $4.95 | 46833 |
| 2025-07-09 | 14.70 | $4.96 | 58702 |
| 2025-07-08 | 14.84 | $4.98 | 86000 |
| 2025-07-07 | 15.00 | $4.85 | 22300 |
| 2025-07-03 | 15.23 | $4.93 | 38500 |
| 2025-07-02 | 15.47 | $4.81 | 48100 |
| 2025-07-01 | 15.44 | $4.76 | 136731 |
| 2025-06-30 | 15.31 | $4.80 | 93100 |
| 2025-06-27 | 15.27 | $4.55 | 132000 |
| 2025-06-26 | 15.26 | $5.26 | 79100 |
| 2025-06-25 | 15.82 | $5.38 | 183700 |
| 2025-06-24 | 16.58 | $5.64 | 357813 |
| 2025-06-23 | 17.05 | $5.70 | 416500 |
| 2025-06-20 | 17.42 | $5.31 | 515300 |
| 2025-06-18 | 17.21 | $5.34 | 459800 |
| 2025-06-17 | 17.46 | $5.37 | 325948 |
| 2025-06-16 | 17.56 | $4.96 | 100000 |
| 2025-06-13 | 17.27 | $5.01 | 157100 |
| 2025-06-12 | 16.99 | $5.20 | 95800 |
| 2025-06-11 | 16.90 | $5.54 | 83200 |
| 2025-06-10 | 17.16 | $5.57 | 90200 |
| 2025-06-09 | 17.43 | $5.69 | 107500 |
| 2025-06-06 | 18.20 | $5.97 | 146600 |
| 2025-06-05 | 19.00 | $5.52 | 113800 |
| 2025-06-04 | 19.81 | $5.60 | 88300 |
| 2025-06-03 | 20.83 | $5.54 | 40523 |
| 2025-06-02 | 21.90 | $5.50 | 46300 |
| 2025-05-30 | 22.83 | $5.71 | 65800 |
| 2025-05-29 | 23.99 | $5.67 | 74200 |
| 2025-05-28 | 25.21 | $5.46 | 100100 |
| 2025-05-27 | 26.44 | $5.79 | 105500 |
| 2025-05-23 | 27.77 | $5.67 | 95000 |
| 2025-05-22 | 29.20 | $5.59 | 79200 |
| 2025-05-21 | 30.41 | $4.88 | 45800 |
| 2025-05-20 | 31.54 | $5.43 | 199900 |
| 2025-05-19 | 33.08 | $5.20 | 312900 |
| 2025-05-16 | 34.53 | $4.86 | 91300 |
| 2025-05-15 | 35.34 | $4.19 | 48800 |
| 2025-05-14 | 35.44 | $4.13 | 38900 |
| 2025-05-13 | 35.93 | $4.44 | 26407 |
| 2025-05-12 | 36.59 | $4.45 | 35500 |
| 2025-05-09 | 37.37 | $4.31 | 23600 |
| 2025-05-08 | 37.95 | $4.14 | 44600 |
| 2025-05-07 | 38.48 | $3.90 | 41913 |
| 2025-05-06 | 39.04 | $3.96 | 36900 |
| 2025-05-05 | 39.38 | $4.02 | 23600 |
| 2025-05-02 | 39.79 | $3.96 | 50800 |
| 2025-05-01 | 40.15 | $4.00 | 58100 |
| 2025-04-30 | 40.60 | $4.20 | 76700 |
| 2025-04-29 | 41.25 | $4.48 | 29500 |
| 2025-04-28 | 42.11 | $4.42 | 64900 |
| 2025-04-25 | 42.91 | $4.49 | 52300 |
| 2025-04-24 | 43.86 | $4.69 | 79400 |
| 2025-04-23 | 44.66 | $4.30 | 69900 |
| 2025-04-22 | 45.46 | $4.37 | 220100 |
| 2025-04-21 | 46.25 | $3.60 | 108600 |
| 2025-04-17 | 45.92 | $3.17 | 112300 |
| 2025-04-16 | 44.95 | $3.13 | 66300 |
| 2025-04-15 | 43.94 | $3.37 | 35300 |
| 2025-04-14 | 42.96 | $3.65 | 87100 |
| 2025-04-11 | 41.96 | $3.68 | 80600 |
| 2025-04-10 | 40.90 | $3.68 | 93800 |
| 2025-04-09 | 39.90 | $3.86 | 185100 |
| 2025-04-08 | 38.91 | $4.33 | 70600 |
| 2025-04-07 | 37.98 | $4.37 | 51200 |
| 2025-04-04 | 36.73 | $4.82 | 51900 |
| 2025-04-03 | 35.43 | $3.97 | 218500 |
| 2025-04-02 | 34.05 | $5.62 | 55000 |
| 2025-04-01 | 33.15 | $6.60 | 80400 |
| 2025-03-31 | 32.59 | $7.71 | 37000 |
| 2025-03-28 | 32.64 | $7.74 | 18100 |
| 2025-03-27 | 32.79 | $8.15 | 9200 |
| 2025-03-26 | 33.22 | $8.00 | 28000 |
| 2025-03-25 | 33.67 | $8.50 | 44000 |
| 2025-03-24 | 34.35 | $7.93 | 44000 |
| 2025-03-21 | 35.01 | $8.18 | 93648 |
| 2025-03-20 | 35.43 | $7.36 | 47418 |
| 2025-03-19 | 35.29 | $7.70 | 38200 |
| 2025-03-18 | 35.23 | $7.68 | 10600 |
| 2025-03-17 | 35.11 | $7.68 | 36011 |
| 2025-03-14 | 34.98 | $7.88 | 155700 |
| 2025-03-13 | 34.99 | $7.91 | 24015 |
| 2025-03-12 | 34.47 | $7.55 | 38300 |
| 2025-03-11 | 33.93 | $7.45 | 23500 |
| 2025-03-10 | 32.79 | $6.91 | 43400 |
| 2025-03-07 | 31.67 | $7.79 | 6900 |
| 2025-03-06 | 30.94 | $7.93 | 39100 |
| 2025-03-05 | 30.23 | $8.05 | 27900 |
| 2025-03-04 | 28.89 | $8.30 | 50300 |
| 2025-03-03 | 27.51 | $8.15 | 35000 |
| 2025-02-28 | 26.19 | $8.70 | 21600 |
| 2025-02-27 | 25.03 | $8.50 | 26100 |
| 2025-02-26 | 23.77 | $8.84 | 53600 |
| 2025-02-25 | 22.22 | $8.23 | 49800 |
| 2025-02-24 | 20.40 | $8.41 | 59900 |
| 2025-02-21 | 18.49 | $9.18 | 68222 |
| 2025-02-20 | 16.84 | $10.75 | 33800 |
| 2025-02-19 | 16.03 | $10.95 | 37700 |
| 2025-02-18 | 15.38 | $10.95 | 35100 |
| 2025-02-14 | 14.70 | $11.08 | 24700 |
| 2025-02-13 | 14.17 | $11.13 | 52800 |
| 2025-02-12 | 13.62 | $11.04 | 52521 |
| 2025-02-11 | 12.79 | $11.05 | 173400 |
| 2025-02-10 | 12.03 | $12.05 | 81989 |
| 2025-02-07 | 12.20 | $12.56 | 18300 |
| 2025-02-06 | 12.19 | $12.39 | 23664 |
| 2025-02-05 | 12.19 | $12.34 | 25007 |
| 2025-02-04 | 12.14 | $12.24 | 21194 |
| 2025-02-03 | 12.44 | $12.49 | 24519 |
| 2025-01-31 | 12.74 | $12.30 | 23864 |
| 2025-01-30 | 12.99 | $12.12 | 26849 |
| 2025-01-29 | 13.45 | $12.31 | 39266 |
| 2025-01-28 | 13.95 | $12.30 | 52687 |
| 2025-01-27 | 14.64 | $12.51 | 39202 |
| 2025-01-24 | 15.30 | $12.43 | 44678 |
| 2025-01-23 | 15.91 | $12.38 | 74114 |
| 2025-01-22 | 16.64 | $12.42 | 46105 |
| 2025-01-21 | 17.49 | $12.37 | 59084 |
| 2025-01-17 | 18.38 | $12.60 | 30864 |
| 2025-01-16 | 18.86 | $12.92 | 26538 |
| 2025-01-15 | 19.37 | $12.82 | 37019 |
| 2025-01-14 | 20.01 | $11.62 | 42918 |
| 2025-01-13 | 20.88 | $11.44 | 50925 |
| 2025-01-10 | 21.63 | $11.57 | 47908 |
| 2025-01-08 | 22.42 | $11.69 | 48076 |
| 2025-01-07 | 23.46 | $12.66 | 18159 |
| 2025-01-06 | 23.71 | $13.24 | 106537 |
| 2025-01-03 | 23.62 | $13.54 | 119435 |
| 2025-01-02 | 23.50 | $13.84 | 79784 |
| 2024-12-31 | 22.90 | $13.85 | 103164 |
| 2024-12-30 | 22.28 | $13.57 | 51588 |
| 2024-12-27 | 21.70 | $13.38 | 111811 |
| 2024-12-26 | 21.24 | $12.50 | 44339 |
| 2024-12-24 | 20.76 | $13.59 | 93801 |
| 2024-12-23 | 19.48 | $13.35 | 91045 |
| 2024-12-20 | 18.23 | $13.66 | 1.2M |
| 2024-12-19 | 16.91 | $13.37 | 233938 |
| 2024-12-18 | 16.17 | $12.90 | 209500 |
| 2024-12-17 | 15.63 | $12.79 | 195033 |
| 2024-12-16 | 15.14 | $12.42 | 189946 |
| 2024-12-13 | 14.92 | $12.55 | 96071 |
| 2024-12-12 | 14.50 | $12.53 | 91738 |
| 2024-12-11 | 13.96 | $12.61 | 93854 |
| 2024-12-10 | 13.38 | $12.47 | 116563 |
| 2024-12-09 | 12.88 | $12.20 | 219155 |
| 2024-12-06 | 12.36 | $10.51 | 29153 |
| 2024-12-05 | 12.92 | $10.45 | 15335 |
| 2024-12-04 | 13.50 | $10.51 | 18917 |
| 2024-12-03 | 14.12 | $10.48 | 21451 |
| 2024-12-02 | 14.77 | $11.00 | 13380 |
| 2024-11-29 | 15.44 | $9.94 | 3290 |
| 2024-11-27 | 15.78 | $10.14 | 13222 |
| 2024-11-26 | 15.98 | $9.20 | 22542 |
| 2024-11-25 | 16.18 | $10.25 | 21944 |
| 2024-11-22 | 16.94 | $11.13 | 5323 |
| 2024-11-21 | 17.48 | $10.66 | 34633 |
| 2024-11-20 | 18.05 | $11.09 | 31501 |
| 2024-11-19 | 18.17 | $11.00 | 13190 |
| 2024-11-18 | 18.46 | $10.82 | 7743 |
| 2024-11-15 | 18.71 | $11.01 | 24271 |
| 2024-11-14 | 19.01 | $11.01 | 13252 |
| 2024-11-13 | 19.16 | $10.64 | 4901 |
| 2024-11-12 | 19.64 | $10.97 | 10313 |
| 2024-11-11 | 19.88 | $11.20 | 7178 |
| 2024-11-08 | 20.15 | $11.55 | 24745 |
| 2024-11-07 | 20.43 | $11.49 | 10459 |
| 2024-11-06 | 20.46 | $11.00 | 24076 |
| 2024-11-05 | 20.74 | $10.31 | 28797 |
| 2024-11-04 | 21.25 | $10.51 | 21114 |
| 2024-11-01 | 21.68 | $11.10 | 16169 |
| 2024-10-31 | 22.13 | $10.17 | 22534 |
| 2024-10-30 | 22.90 | $10.90 | 24604 |
| 2024-10-29 | 23.46 | $12.00 | 31661 |
| 2024-10-28 | 23.59 | $12.10 | 11829 |
| 2024-10-25 | 23.72 | $10.73 | 44383 |
| 2024-10-24 | 24.14 | $10.61 | 11222 |
| 2024-10-23 | 24.42 | $11.20 | 23217 |
| 2024-10-22 | 24.60 | $11.50 | 5425 |
| 2024-10-21 | 24.65 | $11.90 | 8896 |
| 2024-10-18 | 24.69 | $12.58 | 16897 |
| 2024-10-17 | 24.43 | $12.27 | 4554 |
| 2024-10-16 | 24.91 | $11.77 | 9388 |
| 2024-10-15 | 25.43 | $12.37 | 5852 |
| 2024-10-14 | 25.18 | $12.69 | 15476 |
| 2024-10-11 | 25.01 | $11.85 | 19174 |
| 2024-10-10 | 25.02 | $11.61 | 11252 |
| 2024-10-09 | 25.02 | $10.79 | 16389 |
| 2024-10-08 | 25.15 | $10.30 | 23488 |
| 2024-10-07 | 25.37 | $11.36 | 38565 |
| 2024-10-04 | 23.99 | $12.69 | 60277 |
| 2024-10-03 | 21.58 | $13.53 | 278403 |
| 2024-10-02 | 19.05 | $10.87 | 87800 |
| 2024-10-01 | 18.58 | $11.79 | 36200 |
| 2024-09-30 | 19.34 | $10.01 | 27900 |
| 2024-09-27 | 18.59 | $10.77 | 22700 |
| 2024-09-26 | 17.79 | $10.15 | 36500 |
| 2024-09-25 | 17.30 | $11.08 | 56600 |
| 2024-09-24 | 13.32 | $11.01 | 14600 |
| 2024-09-23 | 13.70 | $11.01 | 71500 |
| 2024-09-20 | 14.09 | $11.01 | 2300 |
| 2024-09-19 | 14.51 | $11.00 | 500 |
| 2024-09-18 | 15.02 | $10.99 | 3700 |
| 2024-09-17 | 15.56 | $11.00 | 200 |
| 2024-09-16 | 16.12 | $11.00 | 300 |
| 2024-09-13 | 16.72 | $10.99 | 58100 |
| 2024-09-12 | 16.76 | $10.99 | 598200 |
| 2024-09-11 | 16.80 | $10.99 | 249200 |
| 2024-09-10 | 16.85 | $10.99 | 2100 |
| 2024-09-09 | 16.30 | $10.99 | 547600 |
| 2024-09-06 | 15.71 | $11.00 | 800 |
| 2024-09-05 | 15.09 | $11.00 | 6200 |
| 2024-09-04 | 14.45 | $11.00 | 5000 |
| 2024-09-03 | 13.76 | $11.00 | 115700 |
| 2024-08-30 | 13.05 | $11.00 | — |
| 2024-08-29 | 12.59 | $11.00 | 1700 |
| 2024-08-28 | 12.11 | $11.00 | 1100 |
| 2024-08-27 | 11.61 | $10.99 | — |
| 2024-08-26 | 11.08 | $10.99 | 13500 |
| 2024-08-23 | 10.52 | $10.98 | 3100 |
| 2024-08-22 | 10.20 | $11.00 | 9600 |
| 2024-08-21 | 10.48 | $11.00 | 14500 |
| 2024-08-20 | 10.77 | $11.00 | 3700 |
| 2024-08-19 | 11.08 | $11.00 | 2700 |
| 2024-08-16 | 11.24 | $11.01 | 5300 |
| 2024-08-15 | 11.73 | $10.99 | 2100 |
| 2024-08-14 | 12.08 | $10.99 | 200 |
| 2024-08-13 | 12.04 | $10.98 | 2500 |
| 2024-08-12 | 12.00 | $10.96 | 101400 |
| 2024-08-09 | 11.96 | $10.99 | 120700 |
| 2024-08-08 | 12.57 | $10.98 | 100400 |
| 2024-08-07 | 13.20 | $10.98 | 1400 |
| 2024-08-06 | 13.87 | $10.99 | 52400 |
| 2024-08-05 | 14.29 | $10.99 | 100 |
| 2024-08-02 | 14.36 | $10.98 | 79500 |
| 2024-08-01 | 14.74 | $10.97 | 478700 |
| 2024-07-31 | 15.14 | $10.98 | 200 |
| 2024-07-30 | 15.57 | $10.98 | 200 |
| 2024-07-29 | 16.01 | $10.98 | 1500 |
| 2024-07-26 | 16.48 | $10.97 | 100 |
| 2024-07-25 | 16.32 | $10.98 | 100 |
| 2024-07-24 | 15.81 | $10.97 | — |
| 2024-07-23 | 15.48 | $10.97 | 1100 |
| 2024-07-22 | 15.14 | $10.97 | 5000 |
| 2024-07-19 | 14.78 | $10.96 | 100 |
| 2024-07-18 | 14.62 | $10.96 | 100300 |
| 2024-07-17 | 14.45 | $10.95 | — |
| 2024-07-16 | 14.48 | $10.95 | 100 |
| 2024-07-15 | 14.51 | $10.95 | 508900 |
| 2024-07-12 | 14.54 | $10.93 | 200 |
| 2024-07-11 | 15.00 | $10.94 | 3600 |
| 2024-07-10 | 15.47 | $10.93 | 11100 |
| 2024-07-09 | 15.98 | $10.91 | 20500 |
| 2024-07-08 | 16.50 | $10.95 | 159000 |
| 2024-07-05 | 16.61 | $10.94 | 21100 |
| 2024-07-03 | 16.72 | $10.95 | 2000 |
| 2024-07-02 | 16.09 | $10.95 | 2600 |
| 2024-07-01 | 15.43 | $10.93 | 192400 |
| 2024-06-28 | 14.74 | $10.90 | 2200 |
| 2024-06-27 | 14.81 | $10.91 | — |
| 2024-06-26 | 14.63 | $10.91 | 1200 |
| 2024-06-25 | 14.44 | $10.91 | 100200 |
| 2024-06-24 | 14.25 | $10.91 | — |
| 2024-06-21 | 14.77 | $10.91 | 1000 |
| 2024-06-20 | 15.32 | $10.91 | 1000 |
| 2024-06-18 | 15.90 | $10.88 | 200 |
| 2024-06-17 | 15.24 | $10.87 | 3400 |
| 2024-06-14 | 14.55 | $10.91 | — |
| 2024-06-13 | 14.62 | $10.91 | 1000 |
| 2024-06-12 | 14.70 | $10.91 | — |
| 2024-06-11 | 14.78 | $10.91 | — |
| 2024-06-10 | 14.87 | $10.91 | 500 |
| 2024-06-07 | 14.96 | $10.89 | 14000 |
| 2024-06-06 | 14.52 | $10.89 | 2400 |
| 2024-06-05 | 14.05 | $10.90 | 600 |
| 2024-06-04 | 13.56 | $10.90 | — |
| 2024-06-03 | 13.21 | $10.90 | 9900 |
| 2024-05-31 | 12.83 | $10.89 | 425500 |
| 2024-05-30 | 12.44 | $10.88 | 72000 |
| 2024-05-29 | 12.03 | $10.88 | 61100 |
| 2024-05-28 | 11.15 | $10.86 | 1800 |
| 2024-05-24 | 10.23 | $10.85 | 6000 |
| 2024-05-23 | 9.25 | $10.87 | 604800 |
| 2024-05-22 | 8.23 | $11.00 | 6900 |
| 2024-05-21 | 7.67 | $10.99 | 8600 |
| 2024-05-20 | 8.02 | $11.00 | 500 |
| 2024-05-17 | 7.77 | $10.98 | 200 |
| 2024-05-16 | 8.08 | $10.98 | 1000 |
| 2024-05-15 | 8.41 | $10.98 | 1500 |
| 2024-05-14 | 8.43 | $10.97 | 200 |
| 2024-05-13 | 8.75 | $10.97 | 127900 |
| 2024-05-10 | 9.09 | $10.95 | 1000 |
| 2024-05-09 | 9.44 | $10.96 | 300 |
| 2024-05-08 | 9.51 | $10.96 | 15300 |
| 2024-05-07 | 9.59 | $10.96 | 1700 |
| 2024-05-06 | 9.93 | $10.95 | 4800 |
| 2024-05-03 | 10.00 | $10.94 | 100 |
| 2024-05-02 | 10.45 | $10.95 | — |
| 2024-05-01 | 10.79 | $10.95 | 13100 |
| 2024-04-30 | 11.15 | $10.94 | 1100 |
| 2024-04-29 | 11.68 | $10.94 | 38100 |
| 2024-04-26 | 11.96 | $10.95 | 600 |
| 2024-04-25 | 12.52 | $10.94 | 112500 |
| 2024-04-24 | 12.82 | $10.93 | 1700 |
| 2024-04-23 | 13.14 | $10.94 | 10900 |
| 2024-04-22 | 13.48 | $10.94 | 10100 |
| 2024-04-19 | 14.07 | $10.93 | 400 |
| 2024-04-18 | 14.68 | $10.94 | 56000 |
| 2024-04-17 | 15.10 | $10.93 | 5300 |
| 2024-04-16 | 15.28 | $10.93 | — |
| 2024-04-15 | 15.48 | $10.93 | 339500 |
| 2024-04-12 | 15.69 | $10.94 | 1200 |
| 2024-04-11 | 16.28 | $10.93 | — |
| 2024-04-10 | 16.45 | $10.93 | 22700 |
| 2024-04-09 | 16.63 | $10.93 | 48800 |
| 2024-04-08 | 16.82 | $10.93 | 10000 |
| 2024-04-05 | 17.01 | $10.92 | 2.3M |
| 2024-04-04 | 17.22 | $10.95 | 100 |
| 2024-04-03 | 18.12 | $10.95 | 2000 |
| 2024-04-02 | 19.06 | $10.95 | 200 |
| 2024-04-01 | 20.05 | $11.00 | 1000 |
| 2024-03-28 | 20.12 | $10.97 | 1000 |
| 2024-03-27 | 20.72 | $10.95 | — |
| 2024-03-26 | 21.74 | $10.95 | 900 |
| 2024-03-25 | 22.81 | $10.95 | — |
| 2024-03-22 | 23.95 | $10.95 | 700 |
| 2024-03-21 | 25.14 | $10.95 | 10200 |
| 2024-03-20 | 26.39 | $10.97 | 8800 |
| 2024-03-19 | 27.30 | $10.96 | 29500 |
| 2024-03-18 | 28.42 | $10.98 | 3600 |
| 2024-03-15 | 29.60 | $10.98 | 700 |
| 2024-03-14 | 30.84 | $10.96 | — |
| 2024-03-13 | 31.79 | $10.96 | 105200 |
| 2024-03-12 | 32.79 | $10.99 | — |
| 2024-03-11 | 34.28 | $10.99 | 1000 |
| 2024-03-08 | 35.84 | $10.99 | — |
| 2024-03-07 | 37.49 | $10.99 | 200 |
| 2024-03-06 | 39.22 | $10.94 | 300 |
| 2024-03-05 | 40.75 | $10.99 | — |
| 2024-03-04 | 41.58 | $10.99 | 5200 |
| 2024-03-01 | 42.45 | $10.91 | 41700 |
| 2024-02-29 | 43.37 | $10.98 | 100 |
| 2024-02-28 | 42.55 | $10.91 | — |
| 2024-02-27 | 42.44 | $10.91 | 50200 |
| 2024-02-26 | 42.32 | $10.90 | 200 |
| 2024-02-23 | 42.34 | $10.90 | — |
| 2024-02-22 | 42.35 | $10.90 | 3600 |
| 2024-02-21 | 42.36 | $10.95 | 50300 |
| 2024-02-20 | 42.38 | $10.90 | 200 |
| 2024-02-16 | 43.11 | $10.91 | 4200 |
| 2024-02-15 | 43.57 | $10.91 | 22700 |
| 2024-02-14 | 44.05 | $10.92 | 11600 |
| 2024-02-13 | 44.56 | $10.91 | 4500 |
| 2024-02-12 | 45.09 | $10.91 | 2700 |
| 2024-02-09 | 45.65 | $10.92 | 550000 |
| 2024-02-08 | 46.67 | $10.92 | 400 |
| 2024-02-07 | 47.74 | $10.93 | — |
| 2024-02-06 | 48.61 | $10.93 | — |
| 2024-02-05 | 49.52 | $10.93 | — |
| 2024-02-02 | 50.48 | $10.93 | 19600 |
| 2024-02-01 | 51.50 | $10.88 | — |
| 2024-01-31 | 53.23 | $10.88 | 200 |
| 2024-01-30 | 55.06 | $10.93 | 2000 |
| 2024-01-29 | 56.02 | $10.93 | 2200 |
| 2024-01-26 | 56.76 | $10.95 | 1100 |
| 2024-01-25 | 56.96 | $10.92 | — |
| 2024-01-24 | 57.48 | $10.92 | — |
| 2024-01-23 | 58.02 | $10.92 | — |
| 2024-01-22 | 58.60 | $10.92 | — |
| 2024-01-19 | 59.20 | $10.92 | 100 |
| 2024-01-18 | 59.84 | $10.91 | 400 |
| 2024-01-17 | 60.60 | $10.92 | 2100 |
| 2024-01-16 | 61.40 | $10.90 | 100 |
| 2024-01-12 | 62.43 | $10.82 | 13100 |
| 2024-01-11 | 64.48 | $10.85 | — |
| 2024-01-10 | 65.13 | $10.85 | 100 |
| 2024-01-09 | 65.81 | $10.80 | — |
| 2024-01-08 | 67.20 | $10.80 | — |
| 2024-01-05 | 68.66 | $10.80 | — |
| 2024-01-04 | 70.20 | $10.80 | — |
| 2024-01-03 | 71.82 | $10.80 | — |
| 2024-01-02 | 73.53 | $10.80 | 100100 |
| 2023-12-29 | 75.33 | $10.84 | — |
| 2023-12-28 | 75.85 | $10.84 | — |
| 2023-12-27 | 76.40 | $10.84 | — |
| 2023-12-26 | 76.98 | $10.84 | 500 |
| 2023-12-22 | 77.59 | $10.80 | — |
| 2023-12-21 | 78.55 | $10.80 | 300 |
| 2023-12-20 | 79.57 | $10.79 | 100 |
| 2023-12-19 | 80.73 | $10.80 | 100 |
| 2023-12-18 | 81.61 | $10.79 | 324000 |
| 2023-12-15 | 82.61 | $10.80 | — |
| 2023-12-14 | 83.32 | $10.80 | — |
| 2023-12-13 | 84.06 | $10.80 | 215100 |
| 2023-12-12 | 84.84 | $10.80 | — |
| 2023-12-11 | 84.62 | $10.80 | 123300 |
| 2023-12-08 | 84.38 | $10.74 | — |
| 2023-12-07 | 84.29 | $10.74 | — |
| 2023-12-06 | 84.20 | $10.74 | — |
| 2023-12-05 | 84.10 | $10.74 | 81300 |
| 2023-12-04 | 83.99 | $10.74 | 4400 |
| 2023-12-01 | 83.88 | $10.72 | — |
| 2023-11-30 | 83.95 | $10.72 | 25000 |
| 2023-11-29 | 84.03 | $10.72 | — |
| 2023-11-28 | 84.11 | $10.72 | — |
| 2023-11-27 | 84.20 | $10.72 | — |
| 2023-11-24 | 84.29 | $10.72 | — |
| 2023-11-22 | 84.38 | $10.72 | 57600 |
| 2023-11-21 | 84.48 | $10.72 | 248600 |
| 2023-11-20 | 84.80 | $10.70 | — |
| 2023-11-17 | 85.21 | $10.70 | 800 |
| 2023-11-16 | 85.65 | $10.71 | 400 |
| 2023-11-15 | 85.78 | $10.71 | — |
| 2023-11-14 | 86.18 | $10.71 | 100 |
| 2023-11-13 | 86.62 | $10.71 | 150000 |
| 2023-11-10 | 87.07 | $10.72 | 13100 |
| 2023-11-09 | 87.17 | $10.71 | — |
| 2023-11-08 | 87.32 | $10.71 | — |
| 2023-11-07 | 87.47 | $10.71 | — |
| 2023-11-06 | 87.62 | $10.71 | 200 |
| 2023-11-03 | 87.79 | $10.72 | 72700 |
| 2023-11-02 | 87.96 | $10.74 | — |
| 2023-11-01 | 88.26 | $10.74 | — |
| 2023-10-31 | 88.57 | $10.74 | 1200 |
| 2023-10-30 | 88.90 | $10.74 | 300 |
| 2023-10-27 | 89.24 | $10.70 | 5600 |
| 2023-10-26 | 89.69 | $10.70 | 100600 |
| 2023-10-25 | 90.17 | $10.71 | — |
| 2023-10-24 | 90.39 | $10.71 | 208800 |
| 2023-10-23 | 90.63 | $10.70 | 100 |
| 2023-10-20 | 90.90 | $10.68 | 9700 |
| 2023-10-19 | 91.23 | $10.68 | 500 |
| 2023-10-18 | 91.57 | $10.68 | 400 |
| 2023-10-17 | 91.93 | $10.70 | 300 |
| 2023-10-16 | 91.85 | $10.68 | — |
| 2023-10-13 | 91.79 | $10.68 | 475800 |
| 2023-10-12 | 91.71 | $10.67 | — |
| 2023-10-11 | 91.66 | $10.67 | — |
| 2023-10-10 | 91.61 | $10.67 | — |
| 2023-10-09 | 91.55 | $10.67 | 400 |
| 2023-10-06 | 91.50 | $10.64 | — |
| 2023-10-05 | 91.46 | $10.64 | 85900 |
| 2023-10-04 | 91.41 | $10.65 | 1.7M |
| 2023-10-03 | 91.37 | $10.63 | 743600 |
| 2023-10-02 | 91.43 | $10.64 | 694400 |
| 2023-09-29 | 91.53 | $10.66 | — |
| 2023-09-28 | 91.21 | $10.66 | 277200 |
| 2023-09-27 | 90.88 | $10.64 | 200 |
| 2023-09-26 | 90.53 | $10.64 | 4800 |
| 2023-09-25 | 90.16 | $10.68 | 246200 |
| 2023-09-22 | 89.77 | $10.65 | 157300 |
| 2023-09-21 | 89.41 | $10.65 | 4700 |
| 2023-09-20 | 89.04 | $10.65 | 282200 |
| 2023-09-19 | 88.64 | $10.62 | 23500 |
| 2023-09-18 | 88.22 | $10.60 | — |
| 2023-09-15 | 87.80 | $10.60 | — |
| 2023-09-14 | 87.36 | $10.60 | 1200 |
| 2023-09-13 | 86.89 | $10.60 | — |
| 2023-09-12 | 86.40 | $10.60 | 17800 |
| 2023-09-11 | 85.88 | $10.59 | 167800 |
| 2023-09-08 | 85.33 | $10.57 | — |
| 2023-09-07 | 84.77 | $10.57 | — |
| 2023-09-06 | 84.18 | $10.57 | — |
| 2023-09-05 | 83.56 | $10.57 | — |
| 2023-09-01 | 82.91 | $10.57 | — |
| 2023-08-31 | 82.22 | $10.57 | 400 |
| 2023-08-30 | 81.49 | $10.55 | — |
| 2023-08-29 | 80.73 | $10.55 | — |
| 2023-08-28 | 79.93 | $10.55 | — |
| 2023-08-25 | 79.09 | $10.55 | 900 |
| 2023-08-24 | 78.21 | $10.55 | — |
| 2023-08-23 | 77.28 | $10.55 | 11200 |
| 2023-08-22 | 76.30 | $10.60 | 3800 |
| 2023-08-21 | 75.27 | $10.55 | 3200 |
| 2023-08-18 | 74.19 | $10.55 | 5200 |
| 2023-08-17 | 73.06 | $10.54 | 300 |
| 2023-08-16 | 71.87 | $10.55 | 316200 |
| 2023-08-15 | 70.61 | $10.54 | 166600 |
| 2023-08-14 | 69.91 | $10.54 | 118300 |
| 2023-08-11 | 69.17 | $10.54 | 17400 |
| 2023-08-10 | 68.75 | $10.52 | 1000 |
| 2023-08-09 | 68.75 | $10.51 | 14500 |
| 2023-08-08 | 68.76 | $10.51 | — |
| 2023-08-07 | 68.91 | $10.51 | 51900 |
| 2023-08-04 | 69.08 | $10.51 | 100 |
| 2023-08-03 | 69.41 | $10.52 | 1300 |
| 2023-08-02 | 69.38 | $10.52 | — |
| 2023-08-01 | 69.35 | $10.52 | — |
| 2023-07-31 | 69.32 | $10.52 | — |
| 2023-07-28 | 69.29 | $10.52 | 100 |
| 2023-07-27 | 69.25 | $10.52 | — |
| 2023-07-26 | 69.21 | $10.52 | 203500 |
| 2023-07-25 | 69.17 | $10.52 | 11600 |
| 2023-07-24 | 69.13 | $10.52 | 42700 |
| 2023-07-21 | 69.09 | $10.51 | 82400 |
| 2023-07-20 | 69.09 | $10.51 | 600 |
| 2023-07-19 | 69.09 | $10.50 | — |
| 2023-07-18 | 69.13 | $10.50 | — |
| 2023-07-17 | 69.17 | $10.50 | 700 |
| 2023-07-14 | 69.22 | $10.52 | — |
| 2023-07-13 | 68.84 | $10.52 | — |
| 2023-07-12 | 68.45 | $10.52 | — |
| 2023-07-11 | 68.03 | $10.52 | — |
| 2023-07-10 | 67.59 | $10.52 | — |
| 2023-07-07 | 67.13 | $10.52 | 200 |
| 2023-07-06 | 66.64 | $10.47 | — |
| 2023-07-05 | 66.25 | $10.47 | — |
| 2023-07-03 | 65.84 | $10.47 | 100 |
| 2023-06-30 | 65.40 | $10.48 | — |
| 2023-06-29 | 64.79 | $10.48 | 72800 |
| 2023-06-28 | 64.15 | $10.47 | 2200 |
| 2023-06-27 | 63.47 | $10.46 | — |
| 2023-06-26 | 62.83 | $10.46 | — |
| 2023-06-23 | 62.16 | $10.46 | 1100 |
| 2023-06-22 | 61.45 | $10.47 | 200 |
| 2023-06-21 | 60.58 | $10.48 | 26700 |
| 2023-06-20 | 59.66 | $10.60 | 6400 |
| 2023-06-16 | 58.77 | $10.46 | — |
| 2023-06-15 | 58.35 | $10.46 | 4800 |
| 2023-06-14 | 57.91 | $10.47 | — |
| 2023-06-13 | 57.52 | $10.47 | 9500 |
| 2023-06-12 | 57.12 | $10.45 | 3600 |
| 2023-06-09 | 57.05 | $10.42 | 1800 |
| 2023-06-08 | 56.69 | $10.46 | 7900 |
| 2023-06-07 | 56.16 | $10.46 | 22000 |
| 2023-06-06 | 55.17 | $10.45 | 19300 |
| 2023-06-05 | 54.13 | $10.43 | — |
| 2023-06-02 | 54.41 | $10.43 | 100 |
| 2023-06-01 | 54.71 | $10.50 | — |
| 2023-05-31 | 53.12 | $10.50 | 600 |
| 2023-05-30 | 51.44 | $10.45 | 700 |
| 2023-05-26 | 50.39 | $10.42 | 135200 |
| 2023-05-25 | 49.28 | $10.42 | 158500 |
| 2023-05-24 | 48.51 | $10.42 | 878800 |
| 2023-05-23 | 47.71 | $10.42 | 538800 |
| 2023-05-22 | 46.87 | $10.40 | 3800 |
| 2023-05-19 | 46.38 | $10.40 | — |
| 2023-05-18 | 45.87 | $10.40 | 5600 |
| 2023-05-17 | 45.33 | $10.38 | — |
| 2023-05-16 | 45.09 | $10.38 | 10300 |
| 2023-05-15 | 44.83 | $10.38 | 3300 |
| 2023-05-12 | 44.56 | $10.39 | — |
| 2023-05-11 | 44.27 | $10.39 | 6100 |
| 2023-05-10 | 43.97 | $10.35 | 300 |
| 2023-05-09 | 44.15 | $10.35 | 19100 |
| 2023-05-08 | 44.54 | $10.35 | 4400 |
| 2023-05-05 | 44.96 | $10.34 | — |
| 2023-05-04 | 45.60 | $10.34 | — |
| 2023-05-03 | 46.28 | $10.34 | 6600 |
| 2023-05-02 | 46.99 | $10.33 | 300 |
| 2023-05-01 | 47.94 | $10.32 | 100 |
| 2023-04-28 | 49.14 | $10.33 | 100 |
| 2023-04-27 | 50.04 | $10.33 | 6300 |
| 2023-04-26 | 50.99 | $10.34 | 100 |
| 2023-04-25 | 51.61 | $10.30 | 5500 |
| 2023-04-24 | 52.27 | $10.34 | 400 |
| 2023-04-21 | 51.22 | $10.34 | 400 |
| 2023-04-20 | 50.20 | $10.33 | 153000 |
| 2023-04-19 | 49.13 | $10.32 | 2400 |
| 2023-04-18 | 48.09 | $10.28 | 717800 |
| 2023-04-17 | 47.31 | $10.27 | 50100 |
| 2023-04-14 | 47.13 | $10.27 | 400 |
| 2023-04-13 | 46.95 | $10.28 | 9300 |
| 2023-04-12 | 46.75 | $10.28 | 100400 |
| 2023-04-11 | 46.55 | $10.27 | — |
| 2023-04-10 | 46.52 | $10.27 | — |
| 2023-04-06 | 46.49 | $10.27 | — |
| 2023-04-05 | 46.46 | $10.27 | — |
| 2023-04-04 | 46.42 | $10.27 | 5800 |
| 2023-04-03 | 46.39 | $10.28 | 200 |
| 2023-03-31 | 45.89 | $10.27 | — |
| 2023-03-30 | 45.51 | $10.27 | — |
| 2023-03-29 | 45.11 | $10.27 | 30300 |
| 2023-03-28 | 44.69 | $10.25 | — |
| 2023-03-27 | 44.52 | $10.25 | — |
| 2023-03-24 | 44.35 | $10.25 | — |
| 2023-03-23 | 44.16 | $10.25 | — |
| 2023-03-22 | 43.97 | $10.25 | — |
| 2023-03-21 | 43.76 | $10.25 | — |
| 2023-03-20 | 43.55 | $10.25 | 50200 |
| 2023-03-17 | 43.32 | $10.25 | 1500 |
| 2023-03-16 | 42.76 | $10.25 | — |
| 2023-03-15 | 42.38 | $10.25 | — |
| 2023-03-14 | 41.98 | $10.25 | 4100 |
| 2023-03-13 | 41.56 | $10.24 | 4100 |
| 2023-03-10 | 41.21 | $10.27 | 7500 |
| 2023-03-09 | 40.85 | $10.27 | — |
| 2023-03-08 | 39.58 | $10.27 | 200 |
| 2023-03-07 | 38.25 | $10.25 | 7600 |
| 2023-03-06 | 36.85 | $10.27 | 4900 |
| 2023-03-03 | 35.37 | $10.25 | 26200 |
| 2023-03-02 | 33.82 | $10.25 | — |
| 2023-03-01 | 34.00 | $10.25 | — |
| 2023-02-28 | 34.19 | $10.25 | 400 |
| 2023-02-27 | 34.39 | $10.25 | — |
| 2023-02-24 | 34.60 | $10.25 | — |
| 2023-02-23 | 34.81 | $10.25 | 825700 |
| 2023-02-22 | 35.05 | $10.26 | — |
| 2023-02-21 | 35.29 | $10.26 | — |
| 2023-02-17 | 35.54 | $10.26 | 14300 |
| 2023-02-16 | 35.81 | $10.25 | — |
| 2023-02-15 | 36.24 | $10.25 | 26300 |
| 2023-02-14 | 36.68 | $10.24 | 1400 |
| 2023-02-13 | 37.42 | $10.23 | 22700 |
| 2023-02-10 | 38.36 | $10.21 | — |
| 2023-02-09 | 39.65 | $10.21 | 200 |
| 2023-02-08 | 41.00 | $10.22 | — |
| 2023-02-07 | 42.23 | $10.22 | 1.8M |
| 2023-02-06 | 43.52 | $10.23 | 8400 |
| 2023-02-03 | 43.74 | $10.24 | — |
| 2023-02-02 | 43.71 | $10.24 | 100 |
| 2023-02-01 | 43.68 | $10.23 | — |
| 2023-01-31 | 43.75 | $10.23 | 9600 |
| 2023-01-30 | 43.82 | $10.22 | 4700 |
| 2023-01-27 | 43.99 | $10.21 | 300 |
| 2023-01-26 | 44.17 | $10.22 | 5000 |
| 2023-01-25 | 44.45 | $10.18 | 52800 |
| 2023-01-24 | 45.14 | $10.22 | 100 |
| 2023-01-23 | 44.68 | $10.16 | 1200 |
| 2023-01-20 | 44.67 | $10.18 | 2500 |
| 2023-01-19 | 44.04 | $10.18 | 25400 |
| 2023-01-18 | 43.38 | $10.15 | — |
| 2023-01-17 | 43.47 | $10.15 | — |
| 2023-01-13 | 43.56 | $10.15 | 5400 |
| 2023-01-12 | 43.65 | $10.20 | 40200 |
| 2023-01-11 | 42.25 | $10.15 | 36100 |
| 2023-01-10 | 41.28 | $10.14 | 136400 |
| 2023-01-09 | 40.38 | $10.14 | 22400 |
| 2023-01-06 | 39.43 | $10.12 | — |
| 2023-01-05 | 38.88 | $10.12 | — |
| 2023-01-04 | 38.31 | $10.12 | 300 |
| 2023-01-03 | 37.70 | $10.10 | 100 |
| 2022-12-30 | 37.42 | $10.10 | — |
| 2022-12-29 | 37.11 | $10.10 | 457400 |
| 2022-12-28 | 36.79 | $10.10 | — |
| 2022-12-27 | 36.46 | $10.10 | 300 |
| 2022-12-23 | 36.11 | $10.10 | — |
| 2022-12-22 | 35.74 | $10.10 | — |
| 2022-12-21 | 35.34 | $10.10 | 200 |
| 2022-12-20 | 34.93 | $10.10 | 33300 |
| 2022-12-19 | 34.50 | $10.08 | — |
| 2022-12-16 | 34.32 | $10.08 | 2800 |
| 2022-12-15 | 34.13 | $10.08 | 20200 |
| 2022-12-14 | 33.92 | $10.08 | — |
| 2022-12-13 | 33.84 | $10.08 | 2700 |
| 2022-12-12 | 33.76 | $10.06 | 11400 |
| 2022-12-09 | 33.94 | $10.05 | — |
| 2022-12-08 | 34.28 | $10.05 | 3700 |
| 2022-12-07 | 34.63 | $10.05 | — |
| 2022-12-06 | 35.00 | $10.05 | 896400 |
| 2022-12-05 | 35.39 | $10.04 | — |
| 2022-12-02 | 35.93 | $10.04 | 4900 |
| 2022-12-01 | 36.49 | $9.94 | 23800 |
| 2022-11-30 | 37.62 | $10.03 | 41400 |
| 2022-11-29 | 36.35 | $10.04 | 10200 |
| 2022-11-28 | 34.62 | $9.98 | — |
| 2022-11-25 | 34.24 | $9.98 | 23400 |
| 2022-11-23 | 33.84 | $9.97 | — |
| 2022-11-22 | 33.42 | $9.97 | — |
| 2022-11-21 | 32.97 | $9.97 | — |
| 2022-11-18 | 32.51 | $9.97 | — |
| 2022-11-17 | 32.01 | $9.97 | — |
| 2022-11-16 | 31.49 | $9.97 | — |
| 2022-11-15 | 30.95 | $9.97 | — |
| 2022-11-14 | 30.37 | $9.97 | 1500 |
| 2022-11-11 | 29.77 | $9.97 | — |
| 2022-11-10 | 30.10 | $9.97 | — |
| 2022-11-09 | 30.44 | $9.97 | 22300 |
| 2022-11-08 | 30.81 | $10.00 | — |
| 2022-11-07 | 29.93 | $10.00 | — |
| 2022-11-04 | 29.01 | $10.00 | — |
| 2022-11-03 | 28.04 | $10.00 | — |
| 2022-11-02 | 27.02 | $10.00 | 100 |
| 2022-11-01 | 25.94 | $9.95 | — |
| 2022-10-31 | 25.73 | $9.95 | — |
| 2022-10-28 | 25.51 | $9.95 | — |
| 2022-10-27 | 25.27 | $9.95 | — |
| 2022-10-26 | 25.02 | $9.95 | — |
| 2022-10-25 | 24.76 | $9.95 | 7000 |
| 2022-10-24 | 24.49 | $9.93 | — |
| 2022-10-21 | 24.83 | $9.93 | — |
| 2022-10-20 | 25.20 | $9.93 | — |
| 2022-10-19 | 25.58 | $9.93 | — |
| 2022-10-18 | 25.98 | $9.93 | 400 |
| 2022-10-17 | 26.41 | $9.90 | 1300 |
| 2022-10-14 | 27.52 | $9.93 | 7300 |
| 2022-10-13 | 28.09 | $9.90 | 600 |
| 2022-10-12 | 29.48 | $9.88 | — |
| 2022-10-11 | 30.44 | $9.88 | — |
| 2022-10-10 | 31.46 | $9.88 | — |
| 2022-10-07 | 32.53 | $9.88 | 18900 |
| 2022-10-06 | 33.65 | $9.87 | — |
| 2022-10-05 | 33.27 | $9.87 | — |
| 2022-10-04 | 32.87 | $9.87 | — |
| 2022-10-03 | 32.44 | $9.87 | — |
| 2022-09-30 | 32.00 | $9.87 | — |
| 2022-09-29 | 31.53 | $9.87 | 133500 |
| 2022-09-28 | 31.03 | $9.88 | 21600 |
| 2022-09-27 | 31.05 | $9.88 | 34600 |
| 2022-09-26 | 30.67 | $9.90 | 14300 |
| 2022-09-23 | 30.67 | $9.92 | — |
| 2022-09-22 | 31.16 | $9.92 | — |
| 2022-09-21 | 31.68 | $9.92 | — |
| 2022-09-20 | 32.22 | $9.92 | 213700 |
| 2022-09-19 | 32.79 | $9.93 | 20300 |
| 2022-09-16 | 33.39 | $9.91 | 600 |
| 2022-09-15 | 33.28 | $9.94 | 1100 |
| 2022-09-14 | 33.18 | $9.92 | — |
| 2022-09-13 | 33.11 | $9.92 | — |
| 2022-09-12 | 33.04 | $9.92 | — |
| 2022-09-09 | 32.97 | $9.92 | — |
| 2022-09-08 | 32.90 | $9.92 | — |
| 2022-09-07 | 32.82 | $9.92 | — |
| 2022-09-06 | 32.73 | $9.92 | — |
| 2022-09-02 | 32.65 | $9.92 | — |
| 2022-09-01 | 32.55 | $9.92 | — |
| 2022-08-31 | 32.46 | $9.92 | — |
| 2022-08-30 | 32.35 | $9.92 | — |
| 2022-08-29 | 32.25 | $9.92 | — |
| 2022-08-26 | 32.13 | $9.92 | — |
| 2022-08-25 | 32.01 | $9.92 | — |
| 2022-08-24 | 31.89 | $9.92 | — |
| 2022-08-23 | 31.75 | $9.92 | — |
| 2022-08-22 | 31.62 | $9.92 | — |
| 2022-08-19 | 31.47 | $9.92 | — |
| 2022-08-18 | 31.31 | $9.92 | — |
| 2022-08-17 | 31.15 | $9.92 | 100 |
| 2022-08-16 | 30.98 | $9.92 | — |
| 2022-08-15 | 30.80 | $9.92 | — |
| 2022-08-12 | 30.61 | $9.92 | 900 |
| 2022-08-11 | 30.41 | $9.92 | 50100 |
| 2022-08-10 | 30.20 | $9.92 | — |
| 2022-08-09 | 30.78 | $9.92 | — |
| 2022-08-08 | 31.40 | $9.92 | — |
| 2022-08-05 | 32.04 | $9.92 | — |
| 2022-08-04 | 32.72 | $9.92 | — |
| 2022-08-03 | 33.44 | $9.92 | — |
| 2022-08-02 | 34.19 | $9.92 | — |
| 2022-08-01 | 34.99 | $9.92 | — |
| 2022-07-29 | 35.82 | $9.92 | — |
| 2022-07-28 | 36.70 | $9.92 | 100 |
| 2022-07-27 | 37.63 | $9.88 | 9600 |
| 2022-07-26 | 38.92 | $9.87 | — |
| 2022-07-25 | 40.51 | $9.87 | 21900 |
| 2022-07-22 | 42.18 | $9.93 | — |
| 2022-07-21 | 43.05 | $9.93 | 200 |
| 2022-07-20 | 43.96 | $9.88 | 277100 |
| 2022-07-19 | 45.45 | $9.87 | 900 |
| 2022-07-18 | 46.68 | $9.85 | 4200 |
| 2022-07-15 | 47.98 | $9.94 | — |
| 2022-07-14 | 47.58 | $9.94 | 600 |
| 2022-07-13 | 47.16 | $9.86 | 22300 |
| 2022-07-12 | 48.03 | $9.84 | 600 |
| 2022-07-11 | 48.94 | $9.89 | 200 |
| 2022-07-08 | 48.24 | $9.86 | 506300 |
| 2022-07-07 | 47.50 | $9.94 | — |
| 2022-07-06 | 46.72 | $9.94 | — |
| 2022-07-05 | 45.90 | $9.94 | — |
| 2022-07-01 | 45.04 | $9.94 | — |
| 2022-06-30 | 44.13 | $9.94 | 100 |
| 2022-06-29 | 43.18 | $9.94 | 1600 |
| 2022-06-28 | 42.17 | $9.85 | 26500 |
| 2022-06-27 | 42.73 | $9.85 | — |
| 2022-06-24 | 43.32 | $9.85 | — |
| 2022-06-23 | 43.94 | $9.85 | 36500 |
| 2022-06-22 | 44.59 | $9.83 | — |
| 2022-06-21 | 44.13 | $9.83 | — |
| 2022-06-17 | 43.65 | $9.83 | — |
| 2022-06-16 | 43.13 | $9.83 | 300 |
| 2022-06-15 | 42.60 | $9.83 | — |
| 2022-06-14 | 42.15 | $9.83 | 192200 |
| 2022-06-13 | 41.67 | $9.83 | 94700 |
| 2022-06-10 | 41.17 | $9.83 | 20600 |
| 2022-06-09 | 40.31 | $9.86 | 33200 |
| 2022-06-08 | 39.60 | $9.83 | 106800 |
| 2022-06-07 | 38.85 | $9.81 | — |
| 2022-06-06 | 39.39 | $9.81 | — |
| 2022-06-03 | 39.96 | $9.81 | — |
| 2022-06-02 | 40.56 | $9.81 | — |
| 2022-06-01 | 41.19 | $9.81 | — |
| 2022-05-31 | 41.86 | $9.81 | — |
| 2022-05-27 | 42.56 | $9.81 | — |
| 2022-05-26 | 43.30 | $9.81 | — |
| 2022-05-25 | 44.07 | $9.81 | — |
| 2022-05-24 | 44.89 | $9.81 | — |
| 2022-05-23 | 45.75 | $9.81 | 970000 |
| 2022-05-20 | 46.66 | $9.80 | 50200 |
| 2022-05-19 | 47.74 | $9.80 | — |
| 2022-05-18 | 48.89 | $9.80 | — |
| 2022-05-17 | 50.09 | $9.80 | 300 |
| 2022-05-16 | 51.36 | $9.83 | — |
| 2022-05-13 | 52.06 | $9.83 | 800 |
| 2022-05-12 | 52.80 | $9.82 | 100 |
| 2022-05-11 | 54.25 | $9.86 | — |
| 2022-05-10 | 54.78 | $9.86 | — |
| 2022-05-09 | 55.33 | $9.86 | 150200 |
| 2022-05-06 | 55.91 | $9.86 | — |
| 2022-05-05 | 56.53 | $9.86 | 705000 |
| 2022-05-04 | 57.17 | $9.86 | — |
| 2022-05-03 | 57.85 | $9.86 | — |
| 2022-05-02 | 58.57 | $9.86 | — |
| 2022-04-29 | 59.32 | $9.86 | — |
| 2022-04-28 | 60.11 | $9.86 | 200 |
| 2022-04-27 | 60.95 | $9.92 | — |
| 2022-04-26 | 60.61 | $9.92 | 100 |
| 2022-04-25 | 60.26 | $9.84 | 300000 |
| 2022-04-22 | 60.30 | $9.84 | — |
| 2022-04-21 | 60.34 | $9.84 | — |
| 2022-04-20 | 60.39 | $9.84 | 5200 |
| 2022-04-19 | 60.44 | $9.84 | — |
| 2022-04-18 | 60.65 | $9.84 | — |
| 2022-04-14 | 60.88 | $9.84 | 300 |
| 2022-04-13 | 61.12 | $9.85 | 7700 |
| 2022-04-12 | 61.37 | $9.86 | — |
| 2022-04-11 | 61.46 | $9.86 | — |
| 2022-04-08 | 61.55 | $9.86 | 200 |
| 2022-04-07 | 61.65 | $9.85 | — |
| 2022-04-06 | 61.79 | $9.85 | 200 |
| 2022-04-05 | 61.94 | $9.86 | 391000 |
| 2022-04-04 | 61.95 | $9.88 | 175100 |
| 2022-04-01 | 61.96 | $9.85 | 25600 |
| 2022-03-31 | 61.97 | $9.86 | 102100 |
| 2022-03-30 | 61.98 | $9.84 | 72500 |
| 2022-03-29 | 62.12 | $9.84 | 15900 |
| 2022-03-28 | 62.26 | $9.84 | 11100 |
| 2022-03-25 | 62.41 | $9.84 | — |
| 2022-03-24 | 62.57 | $9.84 | — |
| 2022-03-23 | 62.73 | $9.84 | — |
| 2022-03-22 | 62.91 | $9.84 | — |
| 2022-03-21 | 63.09 | $9.84 | 1900 |
| 2022-03-18 | 63.28 | $9.84 | — |
| 2022-03-17 | 63.49 | $9.84 | — |
| 2022-03-16 | 63.70 | $9.84 | 17800 |
| 2022-03-15 | 63.93 | $9.84 | — |
| 2022-03-14 | 64.02 | $9.84 | 250000 |
| 2022-03-11 | 64.11 | $9.88 | — |
| 2022-03-10 | 63.94 | $9.88 | — |
| 2022-03-09 | 63.75 | $9.88 | — |
| 2022-03-08 | 63.56 | $9.88 | 600 |
| 2022-03-07 | 63.35 | $9.82 | — |
| 2022-03-04 | 63.21 | $9.82 | — |
| 2022-03-03 | 63.06 | $9.82 | 99200 |
| 2022-03-02 | 62.89 | $9.82 | 16100 |
| 2022-03-01 | 62.78 | $9.81 | 27200 |
| 2022-02-28 | 62.66 | $9.79 | 250000 |
| 2022-02-25 | 62.57 | $9.78 | — |
| 2022-02-24 | 62.49 | $9.78 | 2900 |
| 2022-02-23 | 62.41 | $9.78 | — |
| 2022-02-22 | 62.19 | $9.78 | — |
| 2022-02-18 | 61.96 | $9.78 | — |
| 2022-02-17 | 61.72 | $9.78 | — |
| 2022-02-16 | 61.47 | $9.78 | 300 |
| 2022-02-15 | 61.20 | $9.81 | 11100 |
| 2022-02-14 | 60.79 | $9.80 | — |
| 2022-02-11 | 60.32 | $9.80 | 200 |
| 2022-02-10 | 59.83 | $9.80 | 10200 |
| 2022-02-09 | 59.31 | $9.79 | 500 |
| 2022-02-08 | 58.77 | $9.78 | 900 |
| 2022-02-07 | 58.20 | $9.89 | 2000 |
| 2022-02-04 | 57.60 | $9.75 | — |
| 2022-02-03 | 57.04 | $9.75 | — |
| 2022-02-02 | 56.45 | $9.75 | — |
| 2022-02-01 | 55.82 | $9.75 | 54300 |
| 2022-01-31 | 55.17 | $9.75 | 1100 |
| 2022-01-28 | 54.52 | $9.70 | 300 |
| 2022-01-27 | 53.86 | $9.70 | — |
| 2022-01-26 | 53.17 | $9.70 | 2600 |
| 2022-01-25 | 52.44 | $9.88 | 200 |
| 2022-01-24 | 51.35 | $9.71 | 200 |
| 2022-01-21 | 50.25 | $9.72 | 400 |
| 2022-01-20 | 49.06 | $9.93 | 700 |
| 2022-01-19 | 47.46 | $10.00 | 900 |
| 2022-01-18 | 45.66 | $9.81 | — |
| 2022-01-14 | 43.80 | $9.81 | 5400 |
| 2022-01-13 | 41.85 | $9.80 | 2100 |
| 2022-01-12 | 39.69 | $9.81 | 16900 |
| 2022-01-11 | 37.46 | $9.94 | — |
| 2022-01-10 | 34.93 | $9.94 | 7500 |
| 2022-01-07 | 32.26 | $9.80 | — |
| 2022-01-06 | 29.46 | $9.80 | — |
| 2022-01-05 | 26.52 | $9.80 | 500 |
| 2022-01-04 | 23.42 | $9.83 | 2100 |
| 2022-01-03 | 20.13 | $9.86 | 3000 |
| 2021-12-31 | 16.66 | $9.99 | 4600 |
| 2021-12-30 | 12.85 | $9.99 | 6400 |
| 2021-12-29 | 8.85 | $9.83 | 100 |
| 2021-12-28 | 4.65 | $9.81 | 400 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected