Is International Petroleum Corporation (IPCFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our International Petroleum Corporation (IPCFF) research center and poll results.
OTC : IPCFF
International Petroleum Corporation — Technical Indicators
$22.658 USD
$0.81 (3.7%)
- Volume
- 105
- Average Volume
- 19.25K
- Market Capitalization
- $2.56B
- P/E Ratio
- 103.21
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $28.34
- Year Low
- $14.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.79
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.86
2026-07-22
Close Price
$22.66
Vol: 7615
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.52
Average
12.38
Maximum
27.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.86 | $22.66 | 7615 |
| 2026-07-21 | 21.85 | $21.85 | 200 |
| 2026-07-20 | 21.89 | $21.85 | 8920 |
| 2026-07-17 | 21.93 | $21.95 | 16400 |
| 2026-07-16 | 22.02 | $22.04 | — |
| 2026-07-15 | 22.10 | $22.04 | 3143 |
| 2026-07-14 | 22.19 | $22.17 | 2933 |
| 2026-07-13 | 22.33 | $22.09 | 81400 |
| 2026-07-10 | 22.49 | $21.40 | 9042 |
| 2026-07-09 | 22.70 | $21.86 | 113015 |
| 2026-07-08 | 22.84 | $21.91 | 11627 |
| 2026-07-07 | 23.05 | $21.38 | 2807 |
| 2026-07-06 | 23.26 | $21.06 | 507 |
| 2026-07-02 | 23.55 | $21.68 | 136 |
| 2026-07-01 | 23.77 | $21.68 | 1000 |
| 2026-06-30 | 23.97 | $21.69 | 4647 |
| 2026-06-29 | 24.18 | $22.09 | 15500 |
| 2026-06-26 | 24.34 | $22.09 | 53100 |
| 2026-06-25 | 24.53 | $22.08 | 15500 |
| 2026-06-24 | 24.71 | $21.72 | 15500 |
| 2026-06-23 | 24.95 | $22.40 | 15500 |
| 2026-06-22 | 25.22 | $22.65 | 15500 |
| 2026-06-18 | 25.48 | $22.65 | 67100 |
| 2026-06-17 | 25.74 | $23.63 | 500 |
| 2026-06-16 | 25.97 | $23.63 | 13323 |
| 2026-06-15 | 26.16 | $23.93 | 17321 |
| 2026-06-12 | 26.35 | $24.88 | 4727 |
| 2026-06-11 | 26.49 | $25.45 | 500 |
| 2026-06-10 | 26.58 | $25.46 | 2500 |
| 2026-06-09 | 26.68 | $24.78 | 5400 |
| 2026-06-08 | 26.75 | $26.10 | 9049 |
| 2026-06-05 | 26.76 | $25.55 | 10500 |
| 2026-06-04 | 26.75 | $26.85 | 7700 |
| 2026-06-03 | 26.73 | $26.04 | 22500 |
| 2026-06-02 | 26.83 | $25.80 | 20701 |
| 2026-06-01 | 26.92 | $25.85 | 24100 |
| 2026-05-29 | 27.00 | $25.19 | 136200 |
| 2026-05-28 | 27.16 | $25.97 | 18941 |
| 2026-05-27 | 27.27 | $25.60 | 5010 |
| 2026-05-26 | 27.28 | $26.50 | 12341 |
| 2026-05-22 | 27.25 | $27.85 | 100 |
| 2026-05-21 | 27.15 | $27.85 | 542 |
| 2026-05-20 | 27.04 | $27.89 | 7114 |
| 2026-05-19 | 26.94 | $28.22 | 8610 |
| 2026-05-18 | 26.82 | $27.36 | 1300 |
| 2026-05-15 | 26.72 | $27.71 | — |
| 2026-05-14 | 26.59 | $27.71 | 3900 |
| 2026-05-13 | 26.53 | $27.36 | 100 |
| 2026-05-12 | 26.49 | $27.36 | 7501 |
| 2026-05-11 | 26.45 | $26.25 | 4705 |
| 2026-05-08 | 26.50 | $26.23 | 10000 |
| 2026-05-07 | 26.51 | $25.45 | 5400 |
| 2026-05-06 | 26.50 | $26.40 | 25600 |
| 2026-05-05 | 26.46 | $28.07 | 6200 |
| 2026-05-04 | 26.36 | $27.52 | 100 |
| 2026-05-01 | 26.30 | $27.52 | 11800 |
| 2026-04-30 | 26.23 | $28.34 | 14300 |
| 2026-04-29 | 26.09 | $28.24 | 49816 |
| 2026-04-28 | 26.04 | $25.81 | 100 |
| 2026-04-27 | 26.11 | $25.81 | 100 |
| 2026-04-24 | 26.13 | $25.81 | 100 |
| 2026-04-23 | 26.15 | $25.81 | 100 |
| 2026-04-22 | 26.24 | $25.81 | 100 |
| 2026-04-21 | 26.33 | $25.81 | 9814 |
| 2026-04-20 | 26.42 | $25.42 | 330421 |
| 2026-04-17 | 26.53 | $25.08 | 35228 |
| 2026-04-16 | 26.65 | $26.55 | 17233 |
| 2026-04-15 | 26.66 | $26.55 | 35600 |
| 2026-04-14 | 26.66 | $26.44 | 16301 |
| 2026-04-13 | 26.63 | $27.26 | 10346 |
| 2026-04-10 | 26.55 | $26.42 | 7000 |
| 2026-04-09 | 26.51 | $25.28 | 15300 |
| 2026-04-08 | 26.48 | $25.55 | 16900 |
| 2026-04-07 | 26.43 | $26.20 | — |
| 2026-04-06 | 26.33 | $26.20 | 10500 |
| 2026-04-02 | 26.26 | $26.11 | 15944 |
| 2026-04-01 | 26.14 | $25.72 | 19942 |
| 2026-03-31 | 26.05 | $27.25 | 13544 |
| 2026-03-30 | 25.91 | $27.21 | 3715 |
| 2026-03-27 | 25.68 | $26.20 | 200 |
| 2026-03-26 | 25.49 | $26.20 | 37333 |
| 2026-03-25 | 25.31 | $27.57 | 200 |
| 2026-03-24 | 25.06 | $27.57 | 200 |
| 2026-03-23 | 24.81 | $27.57 | 200 |
| 2026-03-20 | 24.55 | $27.57 | 200 |
| 2026-03-19 | 24.29 | $27.57 | 2704 |
| 2026-03-18 | 24.02 | $26.85 | 27924 |
| 2026-03-17 | 23.77 | $26.50 | 18900 |
| 2026-03-16 | 23.51 | $25.75 | 11200 |
| 2026-03-13 | 23.28 | $25.68 | 100 |
| 2026-03-12 | 23.06 | $25.69 | 88348 |
| 2026-03-11 | 22.89 | $24.55 | 250 |
| 2026-03-10 | 22.78 | $24.55 | 31800 |
| 2026-03-09 | 22.66 | $24.23 | 8113 |
| 2026-03-06 | 22.49 | $24.85 | 15436 |
| 2026-03-05 | 22.29 | $23.80 | 4700 |
| 2026-03-04 | 22.14 | $23.80 | 14234 |
| 2026-03-03 | 21.99 | $24.46 | 9200 |
| 2026-03-02 | 21.80 | $22.55 | 500 |
| 2026-02-27 | 21.72 | $22.55 | 500 |
| 2026-02-26 | 21.63 | $22.55 | 19311 |
| 2026-02-25 | 21.51 | $22.55 | 100 |
| 2026-02-24 | 21.35 | $22.55 | 16843 |
| 2026-02-23 | 21.17 | $22.40 | 100 |
| 2026-02-20 | 20.98 | $22.40 | 26700 |
| 2026-02-19 | 20.79 | $22.05 | 2426 |
| 2026-02-18 | 20.63 | $21.99 | 231400 |
| 2026-02-17 | 20.46 | $21.33 | 18300 |
| 2026-02-13 | 20.32 | $21.16 | — |
| 2026-02-12 | 20.19 | $21.16 | 56406 |
| 2026-02-11 | 20.07 | $22.30 | 9219 |
| 2026-02-10 | 19.90 | $22.30 | 22600 |
| 2026-02-09 | 19.67 | $22.30 | 24413 |
| 2026-02-06 | 19.43 | $20.79 | — |
| 2026-02-05 | 19.26 | $20.79 | 200 |
| 2026-02-04 | 19.07 | $20.79 | 200 |
| 2026-02-03 | 18.92 | $20.79 | 200 |
| 2026-02-02 | 18.77 | $20.79 | — |
| 2026-01-30 | 18.65 | $20.79 | 18600 |
| 2026-01-29 | 18.52 | $20.79 | 10238 |
| 2026-01-28 | 18.40 | $20.13 | 6633 |
| 2026-01-27 | 18.31 | $19.41 | 2623 |
| 2026-01-26 | 18.24 | $18.90 | 23900 |
| 2026-01-23 | 18.20 | $18.66 | 533 |
| 2026-01-22 | 18.17 | $18.66 | 9213 |
| 2026-01-21 | 18.14 | $18.73 | 7400 |
| 2026-01-20 | 18.08 | $18.57 | 100 |
| 2026-01-16 | 18.03 | $18.57 | 100 |
| 2026-01-15 | 17.98 | $18.57 | 7100 |
| 2026-01-14 | 17.97 | $18.80 | 100 |
| 2026-01-13 | 17.96 | $18.80 | 3433 |
| 2026-01-12 | 17.95 | $17.78 | 8239 |
| 2026-01-09 | 18.00 | $17.45 | 300 |
| 2026-01-08 | 18.08 | $17.45 | 5100 |
| 2026-01-07 | 18.17 | $16.91 | 56600 |
| 2026-01-06 | 18.31 | $17.84 | — |
| 2026-01-05 | 18.42 | $17.84 | 2449 |
| 2026-01-02 | 18.53 | $18.34 | 7131 |
| 2025-12-31 | 18.62 | $18.27 | 300 |
| 2025-12-30 | 18.67 | $18.27 | 1819 |
| 2025-12-29 | 18.70 | $18.28 | 3600 |
| 2025-12-26 | 18.72 | $18.06 | 300 |
| 2025-12-24 | 18.73 | $18.06 | — |
| 2025-12-23 | 18.74 | $18.06 | 300 |
| 2025-12-22 | 18.74 | $18.06 | 5800 |
| 2025-12-19 | 18.73 | $17.64 | 21000 |
| 2025-12-18 | 18.78 | $17.46 | 3300 |
| 2025-12-17 | 18.85 | $17.58 | 6242 |
| 2025-12-16 | 18.93 | $18.52 | 200 |
| 2025-12-15 | 18.96 | $18.52 | — |
| 2025-12-12 | 18.98 | $18.52 | 45207 |
| 2025-12-11 | 18.99 | $18.80 | 35800 |
| 2025-12-10 | 18.99 | $19.04 | 8700 |
| 2025-12-09 | 18.81 | $19.24 | 5338 |
| 2025-12-08 | 18.76 | $19.75 | 6413 |
| 2025-12-05 | 18.65 | $20.00 | 5400 |
| 2025-12-04 | 18.49 | $20.17 | 1600 |
| 2025-12-03 | 18.32 | $20.17 | 2927 |
| 2025-12-02 | 18.15 | $19.23 | 8300 |
| 2025-12-01 | 17.99 | $18.79 | 1600 |
| 2025-11-28 | 17.84 | $18.79 | 10800 |
| 2025-11-26 | 17.69 | $18.21 | 4800 |
| 2025-11-25 | 17.57 | $18.24 | 20800 |
| 2025-11-24 | 17.45 | $17.98 | 2100 |
| 2025-11-21 | 17.34 | $17.98 | 10700 |
| 2025-11-20 | 17.23 | $18.69 | 10233 |
| 2025-11-19 | 17.09 | $18.75 | 21400 |
| 2025-11-18 | 16.91 | $19.11 | 22200 |
| 2025-11-17 | 16.71 | $19.15 | 10224 |
| 2025-11-14 | 16.51 | $18.89 | 8636 |
| 2025-11-13 | 16.33 | $18.85 | 10924 |
| 2025-11-12 | 16.16 | $18.82 | 7631 |
| 2025-11-11 | 16.02 | $15.30 | 4500 |
| 2025-11-10 | 16.06 | $18.23 | 21212 |
| 2025-11-07 | 15.97 | $17.64 | 13100 |
| 2025-11-06 | 15.90 | $16.79 | 10800 |
| 2025-11-05 | 15.92 | $16.81 | 10900 |
| 2025-11-04 | 15.94 | $16.77 | 12930 |
| 2025-11-03 | 15.96 | $16.07 | 1800 |
| 2025-10-31 | 16.03 | $15.79 | 7227 |
| 2025-10-30 | 16.08 | $15.80 | 105 |
| 2025-10-29 | 16.12 | $15.80 | 105 |
| 2025-10-28 | 16.17 | $15.80 | 1700 |
| 2025-10-27 | 16.22 | $15.78 | — |
| 2025-10-24 | 16.27 | $15.78 | 2900 |
| 2025-10-23 | 16.35 | $15.88 | 2939 |
| 2025-10-22 | 16.42 | $15.14 | 2302 |
| 2025-10-21 | 16.54 | $15.16 | — |
| 2025-10-20 | 16.66 | $15.17 | 27909 |
| 2025-10-17 | 16.77 | $15.16 | 21703 |
| 2025-10-16 | 16.87 | $15.50 | 9900 |
| 2025-10-15 | 16.96 | $16.11 | — |
| 2025-10-14 | 17.02 | $16.11 | 6600 |
| 2025-10-13 | 17.09 | $16.30 | 1633 |
| 2025-10-10 | 17.14 | $16.21 | 13840 |
| 2025-10-09 | 17.20 | $17.26 | — |
| 2025-10-08 | 17.20 | $17.26 | 8615 |
| 2025-10-07 | 17.21 | $17.10 | 8529 |
| 2025-10-06 | 17.22 | $17.46 | 6500 |
| 2025-10-03 | 17.22 | $16.81 | 7100 |
| 2025-10-02 | 17.27 | $16.64 | 6116 |
| 2025-10-01 | 17.33 | $16.83 | 8710 |
| 2025-09-30 | 17.39 | $16.65 | 23741 |
| 2025-09-29 | 17.48 | $16.88 | 24944 |
| 2025-09-26 | 17.57 | $17.35 | — |
| 2025-09-25 | 17.64 | $17.35 | 6000 |
| 2025-09-24 | 17.70 | $17.41 | 10500 |
| 2025-09-23 | 17.75 | $17.60 | 4100 |
| 2025-09-22 | 17.79 | $17.34 | 4500 |
| 2025-09-19 | 17.85 | $17.15 | 75403 |
| 2025-09-18 | 17.91 | $17.37 | — |
| 2025-09-17 | 17.94 | $17.37 | — |
| 2025-09-16 | 17.96 | $17.37 | — |
| 2025-09-15 | 17.98 | $17.37 | 100 |
| 2025-09-12 | 18.00 | $17.37 | — |
| 2025-09-11 | 18.01 | $17.37 | 14800 |
| 2025-09-10 | 18.00 | $17.32 | — |
| 2025-09-09 | 17.99 | $17.32 | 17500 |
| 2025-09-08 | 17.99 | $17.60 | 8900 |
| 2025-09-05 | 17.97 | $17.76 | 4200 |
| 2025-09-04 | 17.94 | $17.76 | 12906 |
| 2025-09-03 | 17.88 | $18.00 | 14311 |
| 2025-09-02 | 17.81 | $18.46 | 2600 |
| 2025-08-29 | 17.72 | $18.78 | 1700 |
| 2025-08-28 | 17.61 | $18.78 | 4221 |
| 2025-08-27 | 17.52 | $18.45 | — |
| 2025-08-26 | 17.45 | $18.45 | 13510 |
| 2025-08-25 | 17.39 | $18.50 | 11324 |
| 2025-08-22 | 17.34 | $18.45 | 34308 |
| 2025-08-21 | 17.27 | $18.39 | 10600 |
| 2025-08-20 | 17.20 | $17.83 | 4642 |
| 2025-08-19 | 17.15 | $17.84 | 200 |
| 2025-08-18 | 17.07 | $17.84 | 4800 |
| 2025-08-15 | 16.98 | $17.75 | 1500 |
| 2025-08-14 | 16.90 | $17.58 | 13700 |
| 2025-08-13 | 16.82 | $17.16 | — |
| 2025-08-12 | 16.77 | $17.16 | — |
| 2025-08-11 | 16.71 | $17.16 | 60900 |
| 2025-08-08 | 16.66 | $17.20 | 6620 |
| 2025-08-07 | 16.62 | $17.26 | 2923 |
| 2025-08-06 | 16.55 | $16.61 | — |
| 2025-08-05 | 16.54 | $16.61 | — |
| 2025-08-04 | 16.52 | $16.61 | — |
| 2025-08-01 | 16.49 | $16.61 | 8700 |
| 2025-07-31 | 16.48 | $16.97 | — |
| 2025-07-30 | 16.45 | $16.97 | 16500 |
| 2025-07-29 | 16.42 | $17.39 | 11648 |
| 2025-07-28 | 16.37 | $17.36 | 11131 |
| 2025-07-25 | 16.31 | $17.08 | 7130 |
| 2025-07-24 | 16.26 | $17.03 | 10338 |
| 2025-07-23 | 16.24 | $16.88 | 7100 |
| 2025-07-22 | 16.22 | $16.09 | — |
| 2025-07-21 | 16.27 | $16.09 | 400 |
| 2025-07-18 | 16.29 | $16.09 | 400 |
| 2025-07-17 | 16.32 | $16.09 | 400 |
| 2025-07-16 | 16.34 | $16.09 | 400 |
| 2025-07-15 | 16.37 | $16.09 | 1100 |
| 2025-07-14 | 16.40 | $16.14 | 4500 |
| 2025-07-11 | 16.37 | $16.27 | 4100 |
| 2025-07-10 | 16.32 | $16.01 | 10400 |
| 2025-07-09 | 16.30 | $16.29 | 400 |
| 2025-07-08 | 16.24 | $16.29 | 9500 |
| 2025-07-07 | 16.18 | $15.90 | 10928 |
| 2025-07-03 | 16.13 | $16.43 | — |
| 2025-07-02 | 16.06 | $16.43 | 35009 |
| 2025-07-01 | 15.99 | $16.40 | 200 |
| 2025-06-30 | 15.90 | $16.28 | 10200 |
| 2025-06-27 | 15.81 | $16.19 | — |
| 2025-06-26 | 15.72 | $16.19 | 1100 |
| 2025-06-25 | 15.63 | $16.51 | — |
| 2025-06-24 | 15.50 | $16.51 | 25400 |
| 2025-06-23 | 15.37 | $17.04 | 13305 |
| 2025-06-20 | 15.23 | $16.59 | — |
| 2025-06-18 | 15.11 | $16.59 | — |
| 2025-06-17 | 14.91 | $16.59 | — |
| 2025-06-16 | 14.77 | $16.59 | 21400 |
| 2025-06-13 | 14.63 | $16.77 | 7700 |
| 2025-06-12 | 14.48 | $15.44 | 922 |
| 2025-06-11 | 14.42 | $15.44 | — |
| 2025-06-10 | 14.36 | $15.44 | 3720 |
| 2025-06-09 | 14.30 | $15.11 | — |
| 2025-06-06 | 14.24 | $15.11 | 5305 |
| 2025-06-05 | 14.17 | $14.97 | — |
| 2025-06-04 | 14.11 | $14.97 | — |
| 2025-06-03 | 14.05 | $14.97 | 700 |
| 2025-06-02 | 14.00 | $14.70 | 5239 |
| 2025-05-30 | 13.96 | $14.45 | — |
| 2025-05-29 | 13.91 | $14.45 | 2800 |
| 2025-05-28 | 13.87 | $14.43 | 10621 |
| 2025-05-27 | 13.86 | $13.83 | 175 |
| 2025-05-23 | 13.89 | $13.83 | 7000 |
| 2025-05-22 | 13.92 | $14.26 | — |
| 2025-05-21 | 13.94 | $14.26 | 9800 |
| 2025-05-20 | 13.94 | $12.54 | 9300 |
| 2025-05-19 | 14.02 | $13.81 | — |
| 2025-05-16 | 14.02 | $13.81 | — |
| 2025-05-15 | 14.05 | $13.81 | 3112 |
| 2025-05-14 | 14.00 | $14.26 | — |
| 2025-05-13 | 13.93 | $14.26 | — |
| 2025-05-12 | 13.86 | $14.26 | 1000 |
| 2025-05-09 | 13.80 | $13.77 | — |
| 2025-05-08 | 13.72 | $13.77 | — |
| 2025-05-07 | 13.69 | $13.77 | — |
| 2025-05-06 | 13.63 | $13.77 | 4123 |
| 2025-05-05 | 13.55 | $13.88 | — |
| 2025-05-02 | 13.46 | $13.88 | 1134 |
| 2025-05-01 | 13.46 | $13.59 | — |
| 2025-04-30 | 13.52 | $13.59 | 8700 |
| 2025-04-29 | 13.58 | $14.19 | 24600 |
| 2025-04-28 | 13.62 | $14.42 | 1300 |
| 2025-04-25 | 13.64 | $14.54 | — |
| 2025-04-24 | 13.68 | $14.54 | 11400 |
| 2025-04-23 | 13.71 | $14.25 | 4800 |
| 2025-04-22 | 13.76 | $14.16 | 2000 |
| 2025-04-21 | 13.81 | $13.87 | 2407 |
| 2025-04-17 | 13.88 | $14.34 | 1535 |
| 2025-04-16 | 13.92 | $12.90 | — |
| 2025-04-15 | 14.02 | $12.90 | — |
| 2025-04-14 | 14.12 | $12.90 | — |
| 2025-04-11 | 14.17 | $12.90 | 6900 |
| 2025-04-10 | 14.23 | $12.32 | 4100 |
| 2025-04-09 | 14.30 | $13.15 | 14024 |
| 2025-04-08 | 14.32 | $12.54 | 24743 |
| 2025-04-07 | 14.37 | $12.17 | 12510 |
| 2025-04-04 | 14.45 | $12.14 | 26343 |
| 2025-04-03 | 14.51 | $13.75 | 22300 |
| 2025-04-02 | 14.48 | $14.84 | 700 |
| 2025-04-01 | 14.41 | $14.84 | 700 |
| 2025-03-31 | 14.33 | $14.84 | 18800 |
| 2025-03-28 | 14.25 | $14.98 | 2400 |
| 2025-03-27 | 14.21 | $15.24 | 1000 |
| 2025-03-26 | 14.18 | $15.24 | 1000 |
| 2025-03-25 | 14.16 | $15.25 | 900 |
| 2025-03-24 | 14.13 | $15.14 | — |
| 2025-03-21 | 14.11 | $15.14 | — |
| 2025-03-20 | 14.08 | $15.14 | 3417 |
| 2025-03-19 | 14.06 | $15.03 | 12844 |
| 2025-03-18 | 14.04 | $14.75 | 6020 |
| 2025-03-17 | 14.02 | $14.04 | 1500 |
| 2025-03-14 | 14.00 | $14.04 | 13200 |
| 2025-03-13 | 13.98 | $13.72 | 3301 |
| 2025-03-12 | 13.96 | $13.57 | — |
| 2025-03-11 | 13.94 | $13.57 | 2600 |
| 2025-03-10 | 13.96 | $13.70 | 11704 |
| 2025-03-07 | 13.94 | $13.29 | 1600 |
| 2025-03-06 | 13.94 | $13.29 | — |
| 2025-03-05 | 13.93 | $13.29 | — |
| 2025-03-04 | 13.93 | $13.29 | 1600 |
| 2025-03-03 | 13.92 | $13.29 | 5804 |
| 2025-02-28 | 13.92 | $14.14 | 24800 |
| 2025-02-27 | 13.88 | $14.74 | 3100 |
| 2025-02-26 | 13.80 | $14.74 | 8800 |
| 2025-02-25 | 13.72 | $14.65 | 7715 |
| 2025-02-24 | 13.63 | $14.74 | 6800 |
| 2025-02-21 | 13.54 | $14.64 | 26302 |
| 2025-02-20 | 13.48 | $14.77 | 15800 |
| 2025-02-19 | 13.41 | $14.50 | 9900 |
| 2025-02-18 | 13.35 | $14.40 | 9700 |
| 2025-02-14 | 13.29 | $13.69 | 2032 |
| 2025-02-13 | 13.26 | $13.48 | 900 |
| 2025-02-12 | 13.25 | $13.49 | 34300 |
| 2025-02-11 | 13.22 | $13.17 | 47731 |
| 2025-02-10 | 13.21 | $13.83 | 1500 |
| 2025-02-07 | 13.17 | $13.35 | 3721 |
| 2025-02-06 | 13.12 | $13.24 | 9400 |
| 2025-02-05 | 13.08 | $13.23 | 200 |
| 2025-02-04 | 13.03 | $13.23 | 4028 |
| 2025-02-03 | 12.97 | $12.98 | 3700 |
| 2025-01-31 | 12.91 | $13.37 | 7300 |
| 2025-01-30 | 12.82 | $13.35 | 14800 |
| 2025-01-29 | 12.72 | $13.18 | 3013 |
| 2025-01-28 | 12.63 | $13.04 | 1100 |
| 2025-01-27 | 12.53 | $12.97 | — |
| 2025-01-24 | 12.45 | $12.97 | 17800 |
| 2025-01-23 | 12.34 | $13.27 | 4003 |
| 2025-01-22 | 12.21 | $13.49 | 5500 |
| 2025-01-21 | 12.08 | $13.27 | 11350 |
| 2025-01-17 | 11.99 | $13.18 | 17600 |
| 2025-01-16 | 11.90 | $13.07 | 3248 |
| 2025-01-15 | 11.82 | $13.28 | 3709 |
| 2025-01-14 | 11.73 | $12.94 | 2307 |
| 2025-01-13 | 11.63 | $13.00 | 800 |
| 2025-01-10 | 11.53 | $13.00 | 10800 |
| 2025-01-08 | 11.44 | $12.36 | 3400 |
| 2025-01-07 | 11.37 | $12.33 | 11836 |
| 2025-01-06 | 11.30 | $12.34 | 10300 |
| 2025-01-03 | 11.24 | $11.91 | 250 |
| 2025-01-02 | 11.19 | $11.91 | 15157 |
| 2024-12-31 | 11.15 | $11.62 | 8325 |
| 2024-12-30 | 11.13 | $11.33 | 6931 |
| 2024-12-27 | 11.13 | $11.22 | 11200 |
| 2024-12-26 | 11.13 | $11.21 | 1000 |
| 2024-12-24 | 11.11 | $11.21 | 7845 |
| 2024-12-23 | 11.12 | $10.94 | 6900 |
| 2024-12-20 | 11.09 | $10.63 | 1515 |
| 2024-12-19 | 11.08 | $10.87 | 7510 |
| 2024-12-18 | 11.06 | $11.44 | 100 |
| 2024-12-17 | 11.01 | $11.44 | 100 |
| 2024-12-16 | 10.96 | $11.44 | 100 |
| 2024-12-13 | 10.91 | $11.44 | 5800 |
| 2024-12-12 | 10.85 | $11.02 | 100 |
| 2024-12-11 | 10.83 | $11.02 | — |
| 2024-12-10 | 10.80 | $11.02 | 100 |
| 2024-12-09 | 10.78 | $11.02 | — |
| 2024-12-06 | 10.76 | $11.02 | 100 |
| 2024-12-05 | 10.76 | $11.02 | 100 |
| 2024-12-04 | 10.76 | $11.02 | 100 |
| 2024-12-03 | 10.77 | $11.02 | 4103 |
| 2024-12-02 | 10.79 | $11.25 | 100 |
| 2024-11-29 | 10.80 | $11.25 | — |
| 2024-11-27 | 10.80 | $11.25 | 5300 |
| 2024-11-26 | 10.81 | $10.93 | 5742 |
| 2024-11-25 | 10.83 | $11.27 | 55118 |
| 2024-11-22 | 10.84 | $10.45 | — |
| 2024-11-21 | 10.91 | $10.45 | — |
| 2024-11-20 | 10.97 | $10.45 | 500 |
| 2024-11-19 | 11.04 | $10.45 | 5611 |
| 2024-11-18 | 11.11 | $10.47 | 8900 |
| 2024-11-15 | 11.16 | $10.29 | 1700 |
| 2024-11-14 | 11.22 | $10.35 | 5700 |
| 2024-11-13 | 11.30 | $10.55 | 7414 |
| 2024-11-12 | 11.36 | $10.54 | 14724 |
| 2024-11-11 | 11.45 | $10.54 | 8514 |
| 2024-11-08 | 11.57 | $10.69 | 4400 |
| 2024-11-07 | 11.68 | $10.96 | 2100 |
| 2024-11-06 | 11.77 | $10.93 | 4700 |
| 2024-11-05 | 11.88 | $11.30 | 9627 |
| 2024-11-04 | 11.98 | $11.50 | 1800 |
| 2024-11-01 | 12.06 | $11.37 | 300 |
| 2024-10-31 | 12.15 | $11.25 | 6203 |
| 2024-10-30 | 12.24 | $11.36 | 1600 |
| 2024-10-29 | 12.31 | $11.48 | — |
| 2024-10-28 | 12.34 | $11.48 | 13825 |
| 2024-10-25 | 12.36 | $11.76 | 400 |
| 2024-10-24 | 12.39 | $11.76 | 400 |
| 2024-10-23 | 12.42 | $11.76 | 900 |
| 2024-10-22 | 12.48 | $11.85 | 5900 |
| 2024-10-21 | 12.53 | $11.57 | 1401 |
| 2024-10-18 | 12.59 | $11.49 | 2200 |
| 2024-10-17 | 12.65 | $11.82 | 4800 |
| 2024-10-16 | 12.70 | $11.88 | 2608 |
| 2024-10-15 | 12.72 | $12.27 | 1800 |
| 2024-10-14 | 12.72 | $12.86 | 1172 |
| 2024-10-11 | 12.69 | $12.86 | 1400 |
| 2024-10-10 | 12.67 | $12.87 | 1172 |
| 2024-10-09 | 12.64 | $13.20 | 1700 |
| 2024-10-08 | 12.59 | $13.20 | 3600 |
| 2024-10-07 | 12.56 | $13.20 | 2400 |
| 2024-10-04 | 12.54 | $13.11 | 2300 |
| 2024-10-03 | 12.52 | $13.01 | 5200 |
| 2024-10-02 | 12.55 | $12.85 | 3209 |
| 2024-10-01 | 12.58 | $12.04 | 6124 |
| 2024-09-30 | 12.70 | $11.85 | 5500 |
| 2024-09-27 | 12.84 | $12.30 | 3215 |
| 2024-09-26 | 12.97 | $12.32 | 3900 |
| 2024-09-25 | 13.08 | $13.00 | 2832 |
| 2024-09-24 | 13.18 | $12.80 | 1000 |
| 2024-09-23 | 13.29 | $12.80 | 1900 |
| 2024-09-20 | 13.38 | $12.80 | 5628 |
| 2024-09-19 | 13.46 | $12.75 | 3815 |
| 2024-09-18 | 13.54 | $12.30 | 1100 |
| 2024-09-17 | 13.64 | $12.30 | 2800 |
| 2024-09-16 | 13.74 | $12.30 | 3400 |
| 2024-09-13 | 13.82 | $12.30 | 800 |
| 2024-09-12 | 13.90 | $12.30 | 10844 |
| 2024-09-11 | 13.98 | $12.21 | 4900 |
| 2024-09-10 | 14.06 | $12.69 | 900 |
| 2024-09-09 | 14.13 | $12.69 | 4900 |
| 2024-09-06 | 14.19 | $12.87 | 5300 |
| 2024-09-05 | 14.21 | $13.49 | 1000 |
| 2024-09-04 | 14.20 | $13.49 | 4900 |
| 2024-09-03 | 14.19 | $14.53 | 4900 |
| 2024-08-30 | 14.16 | $14.53 | 4900 |
| 2024-08-29 | 14.13 | $14.86 | 9600 |
| 2024-08-28 | 14.07 | $14.60 | 4900 |
| 2024-08-27 | 14.04 | $14.96 | 400 |
| 2024-08-26 | 13.98 | $14.96 | 14648 |
| 2024-08-23 | 13.93 | $14.64 | 11500 |
| 2024-08-22 | 13.89 | $14.43 | 700 |
| 2024-08-21 | 13.87 | $14.30 | 1500 |
| 2024-08-20 | 13.86 | $14.30 | 1500 |
| 2024-08-19 | 13.88 | $14.30 | 4203 |
| 2024-08-16 | 13.90 | $13.89 | 2100 |
| 2024-08-15 | 13.95 | $13.89 | 3100 |
| 2024-08-14 | 14.00 | $13.89 | 2100 |
| 2024-08-13 | 14.05 | $13.89 | 4401 |
| 2024-08-12 | 14.09 | $14.06 | 814 |
| 2024-08-09 | 14.10 | $13.94 | 1000 |
| 2024-08-08 | 14.13 | $13.30 | 2100 |
| 2024-08-07 | 14.18 | $13.30 | 2100 |
| 2024-08-06 | 14.22 | $13.30 | 6530 |
| 2024-08-05 | 14.26 | $13.85 | 38 |
| 2024-08-02 | 14.27 | $13.85 | — |
| 2024-08-01 | 14.23 | $13.85 | — |
| 2024-07-31 | 14.18 | $13.85 | — |
| 2024-07-30 | 14.16 | $13.85 | — |
| 2024-07-29 | 14.13 | $13.85 | 3060 |
| 2024-07-26 | 14.11 | $13.95 | 1400 |
| 2024-07-25 | 14.05 | $13.95 | 3303 |
| 2024-07-24 | 14.00 | $14.11 | 5100 |
| 2024-07-23 | 13.95 | $14.72 | 100 |
| 2024-07-22 | 13.86 | $14.72 | 1729 |
| 2024-07-19 | 13.78 | $14.92 | 100 |
| 2024-07-18 | 13.71 | $14.92 | 2100 |
| 2024-07-17 | 13.66 | $14.84 | 1534 |
| 2024-07-16 | 13.58 | $14.65 | 6609 |
| 2024-07-11 | 13.53 | $14.36 | 5756 |
| 2024-07-10 | 13.50 | $14.52 | 1855 |
| 2024-07-08 | 13.44 | $14.30 | 4888 |
| 2024-07-05 | 13.41 | $13.97 | 4242 |
| 2024-07-03 | 13.43 | $14.08 | 2500 |
| 2024-07-02 | 13.39 | $14.06 | 9242 |
| 2024-06-28 | 13.34 | $13.12 | 4105 |
| 2024-06-27 | 13.34 | $12.94 | 1713 |
| 2024-06-24 | 13.33 | $13.39 | 318 |
| 2024-06-21 | 13.29 | $13.33 | 4582 |
| 2024-06-20 | 13.25 | $13.45 | 5994 |
| 2024-06-17 | 13.19 | $12.59 | 1542 |
| 2024-06-11 | 13.19 | $13.03 | 1818 |
| 2024-06-10 | 13.19 | $13.07 | 846 |
| 2024-06-07 | 13.19 | $12.92 | 2904 |
| 2024-06-05 | 13.19 | $13.13 | 1305 |
| 2024-06-03 | 13.17 | $13.46 | 4900 |
| 2024-05-31 | 13.13 | $13.91 | 47300 |
| 2024-05-29 | 13.07 | $13.39 | 1902 |
| 2024-05-28 | 13.04 | $13.61 | 1196 |
| 2024-05-24 | 13.00 | $13.64 | 1845 |
| 2024-05-23 | 12.97 | $13.49 | 4978 |
| 2024-05-21 | 12.94 | $13.70 | 2262 |
| 2024-05-20 | 12.91 | $14.36 | 361 |
| 2024-05-17 | 12.82 | $13.24 | 2785 |
| 2024-05-16 | 12.80 | $13.11 | 5274 |
| 2024-05-08 | 12.76 | $13.12 | 12824 |
| 2024-05-07 | 12.72 | $12.69 | 3100 |
| 2024-05-03 | 12.70 | $12.51 | 2503 |
| 2024-05-02 | 12.69 | $12.58 | 10620 |
| 2024-05-01 | 12.65 | $12.29 | 1055 |
| 2024-04-30 | 12.63 | $12.48 | 984 |
| 2024-04-29 | 12.59 | $13.00 | 3791 |
| 2024-04-26 | 12.53 | $13.07 | 1835 |
| 2024-04-25 | 12.47 | $12.98 | 4450 |
| 2024-04-24 | 12.41 | $12.77 | 1300 |
| 2024-04-22 | 12.37 | $12.74 | 2390 |
| 2024-04-19 | 12.32 | $12.65 | 1395 |
| 2024-04-17 | 12.28 | $12.81 | 802 |
| 2024-04-16 | 12.21 | $12.84 | 1310 |
| 2024-04-15 | 12.13 | $12.95 | 4652 |
| 2024-04-12 | 12.05 | $12.84 | 5151 |
| 2024-04-11 | 11.97 | $13.16 | 4850 |
| 2024-04-10 | 11.87 | $12.56 | 1202 |
| 2024-04-09 | 11.79 | $12.79 | 829 |
| 2024-04-08 | 11.69 | $12.46 | 12302 |
| 2024-04-05 | 11.59 | $12.29 | 12105 |
| 2024-04-04 | 11.50 | $12.32 | 2200 |
| 2024-04-02 | 11.41 | $12.12 | 3268 |
| 2024-04-01 | 11.33 | $11.85 | 1312 |
| 2024-03-28 | 11.27 | $11.90 | 2370 |
| 2024-03-27 | 11.23 | $11.78 | 1148 |
| 2024-03-26 | 11.20 | $11.81 | 2753 |
| 2024-03-25 | 11.17 | $11.81 | 2800 |
| 2024-03-21 | 11.15 | $11.81 | 1517 |
| 2024-03-19 | 11.13 | $11.86 | 3126 |
| 2024-03-18 | 11.09 | $11.81 | 1491 |
| 2024-03-15 | 11.05 | $11.82 | 1559 |
| 2024-03-13 | 11.01 | $11.49 | 2402 |
| 2024-03-12 | 10.97 | $11.11 | 8259 |
| 2024-03-07 | 10.95 | $11.49 | 514 |
| 2024-03-06 | 10.88 | $11.21 | 4138 |
| 2024-03-05 | 10.82 | $11.05 | 1302 |
| 2024-03-04 | 10.82 | $10.99 | 2840 |
| 2024-03-01 | 10.81 | $10.87 | 3448 |
| 2024-02-29 | 10.83 | $10.42 | 6313 |
| 2024-02-28 | 10.87 | $10.50 | 2149 |
| 2024-02-27 | 10.90 | $10.46 | 713 |
| 2024-02-26 | 10.93 | $10.49 | 1876 |
| 2024-02-23 | 10.96 | $10.72 | 1497 |
| 2024-02-22 | 10.98 | $11.15 | 8036 |
| 2024-02-21 | 10.98 | $11.03 | 9043 |
| 2024-02-20 | 10.97 | $11.36 | — |
| 2024-02-16 | 10.95 | $11.36 | 2799 |
| 2024-02-15 | 10.93 | $11.42 | 308 |
| 2024-02-14 | 10.90 | $11.04 | — |
| 2024-02-13 | 10.89 | $11.04 | — |
| 2024-02-12 | 10.91 | $11.04 | 7432 |
| 2024-02-09 | 10.93 | $10.71 | 1565 |
| 2024-02-08 | 10.96 | $10.69 | 357 |
| 2024-02-07 | 11.00 | $10.06 | — |
| 2024-02-06 | 11.06 | $10.06 | 204795 |
| 2024-02-05 | 11.12 | $10.89 | — |
| 2024-02-02 | 11.16 | $10.89 | 1486 |
| 2024-02-01 | 11.20 | $11.25 | 440 |
| 2024-01-31 | 11.23 | $11.16 | — |
| 2024-01-30 | 11.27 | $11.16 | 287 |
| 2024-01-29 | 11.31 | $11.03 | 1249 |
| 2024-01-26 | 11.36 | $11.14 | — |
| 2024-01-25 | 11.44 | $11.14 | 2859 |
| 2024-01-24 | 11.48 | $11.09 | 3952 |
| 2024-01-23 | 11.55 | $10.91 | 1777 |
| 2024-01-22 | 11.61 | $10.83 | 5095 |
| 2024-01-19 | 11.66 | $11.00 | 676 |
| 2024-01-18 | 11.68 | $10.92 | 1769 |
| 2024-01-17 | 11.71 | $10.77 | 4466 |
| 2024-01-16 | 11.71 | $11.46 | — |
| 2024-01-12 | 11.70 | $11.46 | 5873 |
| 2024-01-11 | 11.66 | $11.35 | — |
| 2024-01-10 | 11.60 | $11.35 | 2537 |
| 2024-01-09 | 11.56 | $11.33 | 1339 |
| 2024-01-08 | 11.52 | $11.28 | 2809 |
| 2024-01-05 | 11.48 | $11.58 | 897 |
| 2024-01-04 | 11.42 | $11.86 | — |
| 2024-01-03 | 11.38 | $11.86 | — |
| 2024-01-02 | 11.35 | $11.86 | 19470 |
| 2023-12-29 | 11.32 | $11.94 | 6461 |
| 2023-12-28 | 11.28 | $12.13 | 4205 |
| 2023-12-27 | 11.20 | $12.63 | 318 |
| 2023-12-26 | 11.08 | $12.00 | 800 |
| 2023-12-22 | 10.99 | $12.42 | 1931 |
| 2023-12-21 | 10.87 | $12.10 | 8747 |
| 2023-12-20 | 10.75 | $11.85 | 1680 |
| 2023-12-19 | 10.65 | $11.53 | 4196 |
| 2023-12-18 | 10.57 | $11.36 | 7386 |
| 2023-12-15 | 10.50 | $10.89 | 15703 |
| 2023-12-14 | 10.44 | $11.13 | 1314 |
| 2023-12-13 | 10.40 | $10.65 | 2649 |
| 2023-12-12 | 10.38 | $10.29 | 401 |
| 2023-12-11 | 10.35 | $10.49 | 5332 |
| 2023-12-08 | 10.32 | $10.48 | 2408 |
| 2023-12-07 | 10.30 | $10.46 | 44889 |
| 2023-12-06 | 10.28 | $10.46 | 4179 |
| 2023-12-05 | 10.26 | $11.07 | 1851 |
| 2023-12-04 | 10.24 | $11.25 | — |
| 2023-12-01 | 10.22 | $11.25 | 3023 |
| 2023-11-30 | 10.20 | $11.13 | 42363 |
| 2023-11-29 | 10.17 | $10.64 | 2435 |
| 2023-11-28 | 10.16 | $10.21 | 335 |
| 2023-11-27 | 10.16 | $10.09 | — |
| 2023-11-24 | 10.17 | $10.09 | 100 |
| 2023-11-22 | 10.18 | $9.74 | 3385 |
| 2023-11-21 | 10.20 | $9.86 | — |
| 2023-11-20 | 10.23 | $9.86 | — |
| 2023-11-17 | 10.25 | $9.86 | — |
| 2023-11-16 | 10.28 | $9.86 | 1636 |
| 2023-11-15 | 10.30 | $10.26 | 2024 |
| 2023-11-14 | 10.31 | $10.25 | 8704 |
| 2023-11-13 | 10.31 | $9.78 | — |
| 2023-11-10 | 10.32 | $9.78 | 5328 |
| 2023-11-09 | 10.33 | $10.00 | 2430 |
| 2023-11-08 | 10.30 | $10.06 | — |
| 2023-11-07 | 10.27 | $10.06 | 4364 |
| 2023-11-06 | 10.24 | $10.72 | 1226 |
| 2023-11-03 | 10.17 | $10.91 | — |
| 2023-11-02 | 10.07 | $10.91 | 814 |
| 2023-11-01 | 9.96 | $10.41 | — |
| 2023-10-31 | 9.87 | $10.41 | 9900 |
| 2023-10-30 | 9.81 | $10.22 | 1573 |
| 2023-10-27 | 9.76 | $10.31 | 606 |
| 2023-10-26 | 9.72 | $10.26 | 711 |
| 2023-10-25 | 9.69 | $10.31 | — |
| 2023-10-24 | 9.65 | $10.31 | 156704 |
| 2023-10-23 | 9.60 | $10.36 | — |
| 2023-10-20 | 9.55 | $10.36 | — |
| 2023-10-19 | 9.50 | $10.36 | — |
| 2023-10-18 | 9.46 | $10.36 | 6690 |
| 2023-10-17 | 9.42 | $10.34 | 1298 |
| 2023-10-16 | 9.40 | $9.97 | — |
| 2023-10-13 | 9.39 | $9.97 | 8363 |
| 2023-10-12 | 9.39 | $9.46 | — |
| 2023-10-11 | 9.41 | $9.46 | 1135 |
| 2023-10-10 | 9.43 | $9.45 | 7095 |
| 2023-10-09 | 9.44 | $9.32 | 151 |
| 2023-10-06 | 9.46 | $8.79 | — |
| 2023-10-05 | 9.50 | $8.79 | 12142 |
| 2023-10-04 | 9.55 | $8.58 | 6734 |
| 2023-10-03 | 9.60 | $9.16 | 5881 |
| 2023-10-02 | 9.63 | $9.22 | 11985 |
| 2023-09-29 | 9.65 | $9.57 | 8811 |
| 2023-09-28 | 9.64 | $9.69 | 6316 |
| 2023-09-27 | 9.63 | $9.43 | — |
| 2023-09-26 | 9.62 | $9.43 | 5701 |
| 2023-09-25 | 9.61 | $9.33 | 2150 |
| 2023-09-22 | 9.60 | $9.41 | — |
| 2023-09-21 | 9.59 | $9.42 | 875 |
| 2023-09-20 | 9.58 | $9.69 | 7649 |
| 2023-09-19 | 9.55 | $9.79 | 1696 |
| 2023-09-18 | 9.52 | $9.92 | — |
| 2023-09-15 | 9.49 | $9.92 | — |
| 2023-09-14 | 9.47 | $9.92 | 2519 |
| 2023-09-13 | 9.43 | $9.70 | 2593 |
| 2023-09-12 | 9.41 | $9.77 | 600 |
| 2023-09-11 | 9.39 | $9.64 | 1790 |
| 2023-09-08 | 9.37 | $9.63 | 198 |
| 2023-09-07 | 9.34 | $9.73 | — |
| 2023-09-06 | 9.32 | $9.73 | 805 |
| 2023-09-05 | 9.28 | $9.68 | 2176 |
| 2023-09-01 | 9.26 | $9.58 | 300 |
| 2023-08-31 | 9.24 | $9.34 | 11021 |
| 2023-08-30 | 9.22 | $9.50 | 5150 |
| 2023-08-29 | 9.18 | $9.37 | 100 |
| 2023-08-28 | 9.16 | $9.18 | 1325 |
| 2023-08-25 | 9.17 | $9.09 | 100 |
| 2023-08-24 | 9.17 | $9.22 | — |
| 2023-08-23 | 9.16 | $9.22 | 115 |
| 2023-08-22 | 9.16 | $9.17 | — |
| 2023-08-21 | 9.16 | $9.17 | 4282 |
| 2023-08-18 | 9.17 | $9.34 | — |
| 2023-08-17 | 9.15 | $9.34 | 150 |
| 2023-08-16 | 9.14 | $9.25 | 14482 |
| 2023-08-15 | 9.14 | $9.29 | — |
| 2023-08-14 | 9.13 | $9.29 | 123205 |
| 2023-08-11 | 9.11 | $9.23 | 14352 |
| 2023-08-10 | 9.09 | $9.16 | — |
| 2023-08-09 | 9.09 | $9.17 | 725 |
| 2023-08-08 | 9.08 | $9.02 | 4892 |
| 2023-08-07 | 9.06 | $9.19 | — |
| 2023-08-04 | 9.02 | $9.19 | 480 |
| 2023-08-03 | 8.99 | $8.96 | 125 |
| 2023-08-02 | 8.96 | $8.75 | 4212 |
| 2023-08-01 | 8.94 | $9.04 | 3934 |
| 2023-07-31 | 8.91 | $9.37 | 10331 |
| 2023-07-28 | 8.83 | $9.00 | 10231 |
| 2023-07-27 | 8.77 | $9.15 | 2543 |
| 2023-07-26 | 8.71 | $9.20 | — |
| 2023-07-25 | 8.65 | $9.20 | 16554 |
| 2023-07-24 | 8.60 | $9.20 | 4900 |
| 2023-07-21 | 8.55 | $9.08 | 3050 |
| 2023-07-20 | 8.51 | $9.07 | 4000 |
| 2023-07-19 | 8.48 | $9.23 | 2000 |
| 2023-07-18 | 8.46 | $9.04 | 6860 |
| 2023-07-17 | 8.44 | $8.95 | 2068 |
| 2023-07-14 | 8.43 | $8.94 | 4000 |
| 2023-07-13 | 8.41 | $8.99 | 1045 |
| 2023-07-12 | 8.40 | $9.02 | 37917 |
| 2023-07-11 | 8.37 | $8.65 | 22776 |
| 2023-07-10 | 8.37 | $8.45 | 3205 |
| 2023-07-07 | 8.39 | $8.60 | 20786 |
| 2023-07-06 | 8.40 | $8.25 | 3850 |
| 2023-07-05 | 8.42 | $8.30 | 800 |
| 2023-07-03 | 8.43 | $8.48 | 1294 |
| 2023-06-30 | 8.45 | $7.83 | — |
| 2023-06-29 | 8.48 | $7.83 | 2484 |
| 2023-06-28 | 8.50 | $7.88 | 5981 |
| 2023-06-27 | 8.52 | $7.96 | 2109 |
| 2023-06-26 | 8.54 | $8.21 | 9615 |
| 2023-06-23 | 8.55 | $8.20 | 3500 |
| 2023-06-22 | 8.57 | $8.35 | 707 |
| 2023-06-21 | 8.60 | $8.40 | 458 |
| 2023-06-20 | 8.61 | $8.79 | — |
| 2023-06-16 | 8.61 | $8.79 | 47233 |
| 2023-06-15 | 8.61 | $8.65 | — |
| 2023-06-14 | 8.61 | $8.65 | — |
| 2023-06-13 | 8.61 | $8.65 | 7500 |
| 2023-06-12 | 8.62 | $8.48 | 1588 |
| 2023-06-09 | 8.64 | $8.72 | 7526 |
| 2023-06-08 | 8.65 | $8.78 | 300 |
| 2023-06-07 | 8.67 | $8.80 | 2426 |
| 2023-06-06 | 8.69 | $8.61 | 230 |
| 2023-06-05 | 8.73 | $8.60 | 13824 |
| 2023-06-02 | 8.75 | $8.78 | 6881 |
| 2023-06-01 | 8.76 | $8.41 | 6720 |
| 2023-05-31 | 8.80 | $8.33 | 1100 |
| 2023-05-30 | 8.83 | $8.20 | 4500 |
| 2023-05-26 | 8.90 | $8.43 | 157 |
| 2023-05-25 | 8.97 | $8.38 | 43808 |
| 2023-05-24 | 9.03 | $8.69 | 2101 |
| 2023-05-23 | 9.11 | $8.80 | 2205 |
| 2023-05-22 | 9.18 | $8.75 | — |
| 2023-05-19 | 9.25 | $8.75 | — |
| 2023-05-18 | 9.32 | $8.75 | — |
| 2023-05-17 | 9.39 | $8.75 | 2366 |
| 2023-05-16 | 9.45 | $8.65 | 2700 |
| 2023-05-15 | 9.54 | $8.84 | 1103 |
| 2023-05-12 | 9.62 | $8.80 | 296 |
| 2023-05-11 | 9.70 | $8.88 | 300 |
| 2023-05-10 | 9.78 | $9.22 | — |
| 2023-05-09 | 9.84 | $9.22 | 1101 |
| 2023-05-08 | 9.89 | $9.39 | 115 |
| 2023-05-05 | 9.95 | $9.09 | 1000 |
| 2023-05-04 | 10.01 | $8.86 | 1660 |
| 2023-05-03 | 10.09 | $9.15 | 5806 |
| 2023-05-02 | 10.16 | $8.98 | 2190 |
| 2023-05-01 | 10.23 | $9.58 | 2006 |
| 2023-04-28 | 10.23 | $9.86 | 1137 |
| 2023-04-27 | 10.23 | $9.57 | 1938 |
| 2023-04-26 | 10.24 | $10.24 | — |
| 2023-04-25 | 10.20 | $10.24 | — |
| 2023-04-24 | 10.16 | $10.24 | 3005 |
| 2023-04-21 | 10.10 | $10.15 | 2000 |
| 2023-04-20 | 10.07 | $10.01 | 205 |
| 2023-04-19 | 10.04 | $10.01 | 2365 |
| 2023-04-18 | 10.01 | $10.39 | 3639 |
| 2023-04-17 | 9.96 | $10.53 | 4085 |
| 2023-04-14 | 9.91 | $10.43 | 200 |
| 2023-04-13 | 9.87 | $10.51 | 2047 |
| 2023-04-12 | 9.83 | $10.41 | 200 |
| 2023-04-11 | 9.82 | $10.25 | 2598 |
| 2023-04-10 | 9.82 | $10.42 | — |
| 2023-04-06 | 9.81 | $10.42 | 2821 |
| 2023-04-05 | 9.83 | $10.49 | 610 |
| 2023-04-04 | 9.83 | $10.40 | 7669 |
| 2023-04-03 | 9.84 | $10.48 | 3939 |
| 2023-03-31 | 9.85 | $9.65 | 493 |
| 2023-03-30 | 9.88 | $9.80 | 110 |
| 2023-03-29 | 9.90 | $9.67 | 110 |
| 2023-03-28 | 9.91 | $9.52 | 801 |
| 2023-03-27 | 9.94 | $9.50 | 560 |
| 2023-03-24 | 9.96 | $9.06 | 3295 |
| 2023-03-23 | 9.99 | $9.40 | — |
| 2023-03-22 | 9.99 | $9.40 | — |
| 2023-03-21 | 9.98 | $9.40 | — |
| 2023-03-20 | 9.97 | $9.40 | 320 |
| 2023-03-17 | 9.95 | $9.63 | 6578 |
| 2023-03-16 | 9.94 | $9.58 | 103 |
| 2023-03-15 | 9.94 | $9.80 | 6781 |
| 2023-03-14 | 9.92 | $10.11 | 10411 |
| 2023-03-13 | 9.89 | $10.23 | 2226 |
| 2023-03-10 | 9.85 | $10.25 | 1965 |
| 2023-03-09 | 9.79 | $10.75 | 53347 |
| 2023-03-08 | 9.70 | $10.56 | 137561 |
| 2023-03-07 | 9.64 | $10.56 | 450 |
| 2023-03-06 | 9.61 | $10.82 | 4928 |
| 2023-03-03 | 9.58 | $10.23 | 2365 |
| 2023-03-02 | 9.58 | $10.05 | 17 |
| 2023-03-01 | 9.61 | $9.94 | 1000 |
| 2023-02-28 | 9.65 | $10.17 | 229455 |
| 2023-02-27 | 9.69 | $9.85 | 5848 |
| 2023-02-24 | 9.76 | $9.71 | 1310 |
| 2023-02-23 | 9.83 | $9.46 | 15750 |
| 2023-02-22 | 9.90 | $9.10 | 2200 |
| 2023-02-21 | 9.99 | $9.16 | 7797 |
| 2023-02-17 | 10.10 | $9.13 | 3339 |
| 2023-02-16 | 10.19 | $9.37 | 4386 |
| 2023-02-15 | 10.25 | $9.58 | 8500 |
| 2023-02-14 | 10.30 | $9.43 | 4950 |
| 2023-02-13 | 10.35 | $9.43 | 10812 |
| 2023-02-10 | 10.38 | $9.48 | 50355 |
| 2023-02-09 | 10.40 | $8.93 | 8324 |
| 2023-02-08 | 10.45 | $8.99 | 29717 |
| 2023-02-07 | 10.51 | $9.33 | 50583 |
| 2023-02-06 | 10.54 | $10.07 | 505 |
| 2023-02-03 | 10.56 | $10.15 | 3386 |
| 2023-02-02 | 10.55 | $10.20 | 2715 |
| 2023-02-01 | 10.53 | $10.75 | 1851 |
| 2023-01-31 | 10.54 | $10.80 | 57520 |
| 2023-01-30 | 10.56 | $10.91 | 5550 |
| 2023-01-27 | 10.60 | $11.33 | 1335 |
| 2023-01-26 | 10.62 | $11.04 | 5905 |
| 2023-01-25 | 10.65 | $10.92 | 4955 |
| 2023-01-24 | 10.69 | $10.91 | 700 |
| 2023-01-23 | 10.72 | $11.25 | 9975 |
| 2023-01-20 | 10.73 | $11.00 | 710 |
| 2023-01-19 | 10.74 | $10.50 | 1059 |
| 2023-01-18 | 10.78 | $10.60 | 505 |
| 2023-01-17 | 10.80 | $10.41 | 2331 |
| 2023-01-13 | 10.81 | $10.10 | 1545 |
| 2023-01-12 | 10.84 | $9.86 | 6734 |
| 2023-01-11 | 10.89 | $9.89 | 8251 |
| 2023-01-10 | 10.93 | $10.21 | 5176 |
| 2023-01-09 | 10.95 | $10.00 | 2943 |
| 2023-01-06 | 10.99 | $10.38 | 610 |
| 2023-01-05 | 11.01 | $9.87 | 7788 |
| 2023-01-04 | 11.06 | $9.80 | 4227 |
| 2023-01-03 | 11.14 | $11.00 | 405 |
| 2022-12-30 | 11.16 | $11.25 | 1861 |
| 2022-12-29 | 11.17 | $11.73 | — |
| 2022-12-28 | 11.16 | $11.73 | 1450 |
| 2022-12-27 | 11.12 | $11.66 | 50 |
| 2022-12-23 | 11.09 | $11.66 | 6710 |
| 2022-12-22 | 11.07 | $11.50 | 2310 |
| 2022-12-21 | 11.04 | $11.50 | 545 |
| 2022-12-20 | 11.01 | $11.25 | 10 |
| 2022-12-19 | 10.98 | $11.25 | 221 |
| 2022-12-16 | 10.96 | $10.92 | 1410 |
| 2022-12-15 | 10.95 | $10.72 | 10 |
| 2022-12-14 | 10.96 | $10.72 | 10 |
| 2022-12-13 | 10.97 | $10.72 | 2813 |
| 2022-12-12 | 11.00 | $10.75 | 8360 |
| 2022-12-09 | 11.02 | $10.64 | 247 |
| 2022-12-08 | 11.05 | $10.80 | 271 |
| 2022-12-07 | 11.05 | $10.80 | 450 |
| 2022-12-06 | 11.09 | $10.79 | 24314 |
| 2022-12-05 | 11.16 | $11.40 | 10 |
| 2022-12-02 | 11.16 | $11.40 | 20 |
| 2022-12-01 | 11.13 | $11.40 | 3975 |
| 2022-11-30 | 11.11 | $11.54 | 5946 |
| 2022-11-29 | 11.06 | $11.05 | 6026 |
| 2022-11-28 | 11.01 | $10.90 | 5425 |
| 2022-11-25 | 10.93 | $11.30 | 30725 |
| 2022-11-23 | 10.84 | $10.89 | 33430 |
| 2022-11-22 | 10.76 | $11.01 | 2205 |
| 2022-11-21 | 10.66 | $10.67 | 76200 |
| 2022-11-18 | 10.57 | $10.79 | 3600 |
| 2022-11-17 | 10.48 | $10.66 | 3235 |
| 2022-11-16 | 10.38 | $10.91 | 1500 |
| 2022-11-15 | 10.27 | $11.07 | 2034 |
| 2022-11-14 | 10.15 | $11.20 | 4158 |
| 2022-11-11 | 10.03 | $11.20 | 17 |
| 2022-11-10 | 9.89 | $11.20 | 6630 |
| 2022-11-09 | 9.77 | $10.88 | 8789 |
| 2022-11-08 | 9.65 | $11.65 | 3437 |
| 2022-11-07 | 9.50 | $11.99 | 2527 |
| 2022-11-04 | 9.33 | $11.54 | 5920 |
| 2022-11-03 | 9.21 | $10.82 | 619 |
| 2022-11-02 | 9.10 | $10.96 | 2967 |
| 2022-11-01 | 9.00 | $10.59 | 8399 |
| 2022-10-31 | 8.92 | $10.00 | 3610 |
| 2022-10-28 | 8.84 | $9.35 | 1339 |
| 2022-10-27 | 8.77 | $9.50 | 322 |
| 2022-10-26 | 8.70 | $9.25 | 2614 |
| 2022-10-25 | 8.62 | $8.94 | 575 |
| 2022-10-24 | 8.55 | $8.86 | 441 |
| 2022-10-21 | 8.47 | $8.95 | 6210 |
| 2022-10-20 | 8.39 | $8.70 | — |
| 2022-10-19 | 8.37 | $8.70 | 2633 |
| 2022-10-18 | 8.35 | $8.75 | 85 |
| 2022-10-17 | 8.32 | $8.75 | 2148 |
| 2022-10-14 | 8.29 | $8.43 | 2529 |
| 2022-10-13 | 8.28 | $8.83 | 2220 |
| 2022-10-12 | 8.28 | $8.52 | 163 |
| 2022-10-11 | 8.29 | $8.51 | 732 |
| 2022-10-10 | 8.30 | $8.75 | 2066 |
| 2022-10-07 | 8.32 | $8.95 | 1300 |
| 2022-10-06 | 8.30 | $8.67 | 6443 |
| 2022-10-05 | 8.31 | $9.10 | 9110 |
| 2022-10-04 | 8.31 | $8.87 | 7500 |
| 2022-10-03 | 8.35 | $8.40 | 1907 |
| 2022-09-30 | 8.42 | $8.01 | 1013 |
| 2022-09-29 | 8.51 | $8.10 | 4210 |
| 2022-09-28 | 8.61 | $7.55 | 15 |
| 2022-09-27 | 8.75 | $7.55 | 34110 |
| 2022-09-26 | 8.91 | $7.30 | 956 |
| 2022-09-23 | 9.07 | $7.39 | 8418 |
| 2022-09-22 | 9.21 | $8.30 | 2693 |
| 2022-09-21 | 9.31 | $8.20 | 88 |
| 2022-09-20 | 9.41 | $8.20 | 4258 |
| 2022-09-19 | 9.51 | $8.10 | 1833 |
| 2022-09-16 | 9.63 | $8.33 | 2621 |
| 2022-09-15 | 9.74 | $8.78 | 238 |
| 2022-09-14 | 9.82 | $8.75 | 9586 |
| 2022-09-13 | 9.89 | $8.65 | 7887 |
| 2022-09-12 | 9.98 | $9.11 | 5697 |
| 2022-09-09 | 10.05 | $8.74 | 7590 |
| 2022-09-08 | 10.15 | $8.80 | 4381 |
| 2022-09-07 | 10.24 | $9.09 | 12368 |
| 2022-09-06 | 10.32 | $9.75 | 853 |
| 2022-09-02 | 10.35 | $9.80 | 1405 |
| 2022-09-01 | 10.41 | $9.70 | 6094 |
| 2022-08-31 | 10.48 | $10.21 | 92 |
| 2022-08-30 | 10.57 | $10.21 | 2638 |
| 2022-08-29 | 10.68 | $10.75 | 6283 |
| 2022-08-26 | 10.75 | $10.55 | 2587 |
| 2022-08-25 | 10.84 | $10.21 | 4486 |
| 2022-08-24 | 10.93 | $10.20 | 17213 |
| 2022-08-23 | 10.99 | $10.35 | 12179 |
| 2022-08-22 | 11.04 | $10.12 | 6976 |
| 2022-08-19 | 11.11 | $10.53 | 410 |
| 2022-08-18 | 11.08 | $10.49 | 18313 |
| 2022-08-17 | 11.08 | $10.42 | 2649 |
| 2022-08-16 | 11.08 | $10.22 | 1618 |
| 2022-08-15 | 11.04 | $10.31 | 3725 |
| 2022-08-12 | 10.99 | $10.55 | 3658 |
| 2022-08-11 | 10.93 | $10.67 | 10380 |
| 2022-08-10 | 10.86 | $10.71 | 5445 |
| 2022-08-09 | 10.79 | $10.59 | 4032 |
| 2022-08-08 | 10.72 | $10.51 | 8201 |
| 2022-08-05 | 10.69 | $10.96 | 3147 |
| 2022-08-04 | 10.61 | $11.00 | 15753 |
| 2022-08-03 | 10.53 | $12.02 | 18156 |
| 2022-08-02 | 10.37 | $12.40 | 7820 |
| 2022-08-01 | 10.20 | $12.15 | 4007 |
| 2022-07-29 | 10.06 | $12.30 | 3855 |
| 2022-07-28 | 9.92 | $12.16 | 9567 |
| 2022-07-27 | 9.84 | $11.44 | 11325 |
| 2022-07-26 | 9.79 | $11.25 | 1458 |
| 2022-07-25 | 9.72 | $11.45 | 24588 |
| 2022-07-22 | 9.64 | $10.05 | 512 |
| 2022-07-21 | 9.62 | $10.39 | 2820 |
| 2022-07-20 | 9.61 | $10.50 | 409 |
| 2022-07-19 | 9.61 | $9.35 | 20 |
| 2022-07-18 | 9.67 | $9.35 | 20 |
| 2022-07-15 | 9.73 | $9.35 | 82 |
| 2022-07-14 | 9.82 | $9.35 | 118 |
| 2022-07-13 | 9.88 | $9.35 | 169 |
| 2022-07-12 | 9.93 | $9.12 | 2191 |
| 2022-07-11 | 10.02 | $9.89 | 1215 |
| 2022-07-08 | 10.06 | $9.42 | 30 |
| 2022-07-07 | 10.14 | $9.42 | 6675 |
| 2022-07-06 | 10.20 | $8.73 | 10802 |
| 2022-07-05 | 10.31 | $9.10 | 5359 |
| 2022-07-01 | 10.40 | $9.22 | 7584 |
| 2022-06-30 | 10.49 | $9.59 | 821 |
| 2022-06-29 | 10.55 | $10.50 | 2208 |
| 2022-06-28 | 10.55 | $10.36 | 1444 |
| 2022-06-27 | 10.57 | $9.90 | 123 |
| 2022-06-24 | 10.61 | $9.90 | 1744 |
| 2022-06-23 | 10.62 | $9.66 | 1483 |
| 2022-06-22 | 10.65 | $10.16 | 6456 |
| 2022-06-21 | 10.65 | $10.50 | 2733 |
| 2022-06-17 | 10.63 | $10.48 | 12607 |
| 2022-06-16 | 10.60 | $10.70 | 11737 |
| 2022-06-15 | 10.55 | $11.01 | 5243 |
| 2022-06-14 | 10.51 | $10.67 | 11432 |
| 2022-06-13 | 10.48 | $10.22 | 9196 |
| 2022-06-10 | 10.45 | $10.91 | 13813 |
| 2022-06-09 | 10.36 | $10.69 | 4296 |
| 2022-06-08 | 10.28 | $11.00 | 8106 |
| 2022-06-07 | 10.19 | $10.76 | 2030 |
| 2022-06-06 | 10.10 | $10.95 | 28518 |
| 2022-06-03 | 10.04 | $10.83 | 15413 |
| 2022-06-02 | 9.99 | $10.90 | 1070 |
| 2022-06-01 | 9.95 | $10.88 | 4108 |
| 2022-05-31 | 9.89 | $10.55 | 4661 |
| 2022-05-27 | 9.83 | $10.67 | 1753 |
| 2022-05-26 | 9.78 | $10.66 | 5762 |
| 2022-05-25 | 9.72 | $10.21 | 100 |
| 2022-05-24 | 9.68 | $10.25 | 255 |
| 2022-05-23 | 9.64 | $10.20 | 1276 |
| 2022-05-20 | 9.61 | $9.97 | 4358 |
| 2022-05-19 | 9.61 | $10.04 | 7848 |
| 2022-05-18 | 9.65 | $9.72 | 612 |
| 2022-05-17 | 9.69 | $10.08 | 5531 |
| 2022-05-16 | 9.69 | $10.05 | 25672 |
| 2022-05-13 | 9.71 | $9.65 | 4040 |
| 2022-05-12 | 9.73 | $9.10 | 3230 |
| 2022-05-11 | 9.78 | $9.12 | 1295 |
| 2022-05-10 | 9.81 | $9.20 | 29563 |
| 2022-05-09 | 9.84 | $9.05 | 11457 |
| 2022-05-06 | 9.89 | $9.70 | 2680 |
| 2022-05-05 | 9.89 | $9.87 | 8119 |
| 2022-05-04 | 9.87 | $9.99 | 13478 |
| 2022-05-03 | 9.87 | $9.82 | 1186 |
| 2022-05-02 | 9.86 | $9.35 | 4830 |
| 2022-04-29 | 9.87 | $9.50 | 4459 |
| 2022-04-28 | 9.87 | $9.54 | 2058 |
| 2022-04-27 | 9.86 | $9.35 | 142 |
| 2022-04-26 | 9.86 | $9.54 | 7033 |
| 2022-04-25 | 9.85 | $9.65 | 125 |
| 2022-04-22 | 9.85 | $9.91 | 5530 |
| 2022-04-21 | 9.81 | $10.73 | 590 |
| 2022-04-20 | 9.73 | $10.59 | 1520 |
| 2022-04-19 | 9.63 | $10.11 | 2795 |
| 2022-04-18 | 9.55 | $10.38 | 16041 |
| 2022-04-14 | 9.45 | $10.07 | 13264 |
| 2022-04-13 | 9.37 | $10.11 | 13102 |
| 2022-04-12 | 9.25 | $9.80 | 3801 |
| 2022-04-11 | 9.13 | $9.74 | 17820 |
| 2022-04-08 | 9.04 | $10.00 | 5090 |
| 2022-04-07 | 8.94 | $9.72 | 18880 |
| 2022-04-06 | 8.86 | $9.45 | — |
| 2022-04-05 | 8.78 | $9.97 | 520 |
| 2022-04-04 | 8.68 | $9.60 | 4017 |
| 2022-04-01 | 8.59 | $9.62 | 2412 |
| 2022-03-31 | 8.50 | $9.50 | 5345 |
| 2022-03-30 | 8.39 | $9.40 | 4000 |
| 2022-03-29 | 8.31 | $9.25 | 5813 |
| 2022-03-28 | 8.22 | $9.38 | 7200 |
| 2022-03-25 | 8.11 | $9.63 | 5017 |
| 2022-03-24 | 7.98 | $9.21 | 8555 |
| 2022-03-23 | 7.87 | $9.00 | 2074 |
| 2022-03-22 | 7.78 | $8.64 | 1500 |
| 2022-03-21 | 7.71 | $8.50 | 234 |
| 2022-03-18 | 7.62 | $8.50 | 234 |
| 2022-03-17 | 7.54 | $8.32 | 887 |
| 2022-03-16 | 7.50 | $7.68 | 16787 |
| 2022-03-15 | 7.46 | $7.43 | 701 |
| 2022-03-14 | 7.44 | $7.92 | 3538 |
| 2022-03-11 | 7.39 | $8.18 | 4381 |
| 2022-03-10 | 7.32 | $8.09 | 700 |
| 2022-03-09 | 7.26 | $7.82 | 1298 |
| 2022-03-08 | 7.22 | $8.00 | 2077 |
| 2022-03-07 | 7.17 | $7.77 | 4735 |
| 2022-03-04 | 7.12 | $7.70 | 7550 |
| 2022-03-03 | 7.06 | $7.35 | 1152 |
| 2022-03-02 | 7.03 | $7.85 | 12631 |
| 2022-03-01 | 6.94 | $7.46 | 2098 |
| 2022-02-28 | 6.88 | $7.15 | 190 |
| 2022-02-25 | 6.83 | $7.11 | 11803 |
| 2022-02-24 | 6.80 | $7.01 | 15749 |
| 2022-02-23 | 6.78 | $7.21 | 5488 |
| 2022-02-22 | 6.74 | $7.11 | 2060 |
| 2022-02-18 | 6.72 | $6.83 | 2000 |
| 2022-02-17 | 6.70 | $6.83 | 636 |
| 2022-02-16 | 6.70 | $7.47 | 11818 |
| 2022-02-15 | 6.66 | $6.95 | 29 |
| 2022-02-14 | 6.65 | $6.95 | 2631 |
| 2022-02-11 | 6.63 | $6.93 | 2156 |
| 2022-02-10 | 6.60 | $6.83 | 2287 |
| 2022-02-09 | 6.58 | $6.86 | 1550 |
| 2022-02-08 | 6.54 | $7.01 | 2946 |
| 2022-02-07 | 6.49 | $6.98 | 7091 |
| 2022-02-04 | 6.44 | $6.83 | 27446 |
| 2022-02-03 | 6.40 | $6.55 | 39663 |
| 2022-02-02 | 6.37 | $6.60 | 700 |
| 2022-02-01 | 6.34 | $6.19 | 50 |
| 2022-01-31 | 6.33 | $6.19 | — |
| 2022-01-28 | 6.30 | $6.19 | 700 |
| 2022-01-27 | 6.25 | $6.41 | 1618 |
| 2022-01-26 | 6.19 | $6.59 | 3323 |
| 2022-01-25 | 6.13 | $6.56 | 205 |
| 2022-01-24 | 6.06 | $6.56 | 8 |
| 2022-01-21 | 6.00 | $6.56 | 1860 |
| 2022-01-20 | 5.93 | $6.69 | 1330 |
| 2022-01-19 | 5.86 | $6.77 | 2111 |
| 2022-01-18 | 5.79 | $6.84 | 3830 |
| 2022-01-14 | 5.71 | $6.40 | 50 |
| 2022-01-13 | 5.66 | $6.40 | — |
| 2022-01-12 | 5.61 | $6.40 | 300 |
| 2022-01-11 | 5.56 | $6.03 | 40 |
| 2022-01-10 | 5.53 | $6.09 | 8527 |
| 2022-01-07 | 5.52 | $5.98 | 1672 |
| 2022-01-06 | 5.51 | $5.95 | 8178 |
| 2022-01-05 | 5.49 | $5.90 | 10 |
| 2022-01-04 | 5.45 | $6.13 | 206 |
| 2022-01-03 | 5.40 | $5.90 | 1400 |
| 2021-12-31 | 5.36 | $5.60 | 3600 |
| 2021-12-30 | 5.34 | $5.27 | — |
| 2021-12-29 | 5.33 | $5.27 | 5078 |
| 2021-12-28 | 5.31 | $5.27 | 550 |
| 2021-12-27 | 5.30 | $5.26 | 50 |
| 2021-12-23 | 5.28 | $5.26 | — |
| 2021-12-22 | 5.29 | $5.26 | — |
| 2021-12-21 | 5.29 | $5.26 | — |
| 2021-12-20 | 5.29 | $5.26 | 20 |
| 2021-12-17 | 5.29 | $5.26 | 1473 |
| 2021-12-16 | 5.31 | $5.44 | 20 |
| 2021-12-15 | 5.32 | $5.44 | 11 |
| 2021-12-14 | 5.32 | $5.44 | — |
| 2021-12-13 | 5.33 | $5.44 | 296406 |
| 2021-12-10 | 5.34 | $5.87 | 70255 |
| 2021-12-09 | 5.32 | $5.68 | 139231 |
| 2021-12-08 | 5.31 | $5.64 | 266014 |
| 2021-12-07 | 5.32 | $5.10 | 50 |
| 2021-12-06 | 5.36 | $5.10 | — |
| 2021-12-03 | 5.39 | $5.10 | 712 |
| 2021-12-02 | 5.42 | $5.25 | 201 |
| 2021-12-01 | 5.44 | $5.00 | 1170 |
| 2021-11-30 | 5.48 | $4.80 | 490 |
| 2021-11-29 | 5.54 | $5.05 | 1000 |
| 2021-11-26 | 5.58 | $5.05 | 2028 |
| 2021-11-24 | 5.62 | $5.32 | 55 |
| 2021-11-23 | 5.65 | $5.32 | 1800 |
| 2021-11-22 | 5.68 | $5.26 | 1476 |
| 2021-11-19 | 5.71 | $5.30 | 10428 |
| 2021-11-18 | 5.74 | $5.52 | 120 |
| 2021-11-17 | 5.76 | $5.65 | 1980 |
| 2021-11-16 | 5.77 | $5.50 | 2412 |
| 2021-11-15 | 5.80 | $5.60 | 16850 |
| 2021-11-12 | 5.82 | $5.70 | 1100 |
| 2021-11-11 | 5.83 | $5.50 | 658 |
| 2021-11-10 | 5.84 | $5.54 | 400 |
| 2021-11-09 | 5.85 | $5.80 | 2400 |
| 2021-11-08 | 5.84 | $5.85 | 501 |
| 2021-11-05 | 5.83 | $5.65 | 370 |
| 2021-11-04 | 5.83 | $5.70 | 1300 |
| 2021-11-03 | 5.82 | $5.75 | 2300 |
| 2021-11-02 | 5.81 | $5.79 | 9720 |
| 2021-11-01 | 5.82 | $5.90 | 1800 |
| 2021-10-29 | 5.80 | $5.90 | — |
| 2021-10-28 | 5.78 | $5.90 | — |
| 2021-10-27 | 5.73 | $5.90 | 1800 |
| 2021-10-26 | 5.69 | $5.90 | 650 |
| 2021-10-25 | 5.65 | $5.90 | — |
| 2021-10-22 | 5.61 | $5.90 | 2255 |
| 2021-10-21 | 5.56 | $5.78 | 2400 |
| 2021-10-20 | 5.52 | $5.96 | 850 |
| 2021-10-19 | 5.46 | $6.04 | 1282 |
| 2021-10-18 | 5.39 | $6.04 | 5943 |
| 2021-10-15 | 5.32 | $5.80 | 2 |
| 2021-10-14 | 5.26 | $5.80 | 401 |
| 2021-10-13 | 5.20 | $5.69 | — |
| 2021-10-12 | 5.14 | $5.69 | 9100 |
| 2021-10-11 | 5.08 | $5.60 | — |
| 2021-10-08 | 5.03 | $5.60 | — |
| 2021-10-07 | 4.97 | $5.60 | — |
| 2021-10-06 | 4.91 | $5.60 | 511 |
| 2021-10-05 | 4.86 | $5.87 | 4893 |
| 2021-10-04 | 4.78 | $5.55 | 652 |
| 2021-10-01 | 4.73 | $5.43 | 8692 |
| 2021-09-30 | 4.68 | $5.04 | — |
| 2021-09-29 | 4.65 | $5.04 | — |
| 2021-09-28 | 4.61 | $5.04 | 22 |
| 2021-09-27 | 4.58 | $5.04 | — |
| 2021-09-24 | 4.56 | $5.04 | 2046 |
| 2021-09-23 | 4.54 | $4.95 | 40404 |
| 2021-09-22 | 4.53 | $4.65 | — |
| 2021-09-21 | 4.52 | $4.65 | — |
| 2021-09-20 | 4.52 | $4.65 | — |
| 2021-09-17 | 4.52 | $4.65 | 218 |
| 2021-09-16 | 4.52 | $4.56 | — |
| 2021-09-15 | 4.52 | $4.56 | — |
| 2021-09-14 | 4.53 | $4.56 | 176 |
| 2021-09-13 | 4.53 | $4.56 | 1043 |
| 2021-09-10 | 4.53 | $4.42 | — |
| 2021-09-09 | 4.54 | $4.42 | — |
| 2021-09-08 | 4.55 | $4.42 | — |
| 2021-09-07 | 4.56 | $4.42 | — |
| 2021-09-03 | 4.57 | $4.42 | — |
| 2021-09-02 | 4.60 | $4.42 | — |
| 2021-09-01 | 4.62 | $4.42 | 77 |
| 2021-08-31 | 4.64 | $4.42 | — |
| 2021-08-30 | 4.66 | $4.42 | 300 |
| 2021-08-27 | 4.68 | $4.63 | — |
| 2021-08-26 | 4.69 | $4.63 | — |
| 2021-08-25 | 4.70 | $4.63 | 11 |
| 2021-08-24 | 4.71 | $4.63 | — |
| 2021-08-23 | 4.72 | $4.63 | — |
| 2021-08-20 | 4.73 | $4.63 | — |
| 2021-08-19 | 4.74 | $4.63 | — |
| 2021-08-18 | 4.74 | $4.63 | — |
| 2021-08-17 | 4.73 | $4.63 | — |
| 2021-08-16 | 4.71 | $4.63 | — |
| 2021-08-13 | 4.70 | $4.63 | — |
| 2021-08-12 | 4.69 | $4.63 | 4 |
| 2021-08-11 | 4.71 | $4.63 | — |
| 2021-08-10 | 4.72 | $4.63 | 100 |
| 2021-08-09 | 4.74 | $4.63 | 300 |
| 2021-08-06 | 4.75 | $4.84 | — |
| 2021-08-05 | 4.75 | $4.84 | — |
| 2021-08-04 | 4.75 | $4.84 | — |
| 2021-08-03 | 4.76 | $4.84 | 4039 |
| 2021-08-02 | 4.76 | $4.84 | — |
| 2021-07-30 | 4.75 | $4.84 | — |
| 2021-07-29 | 4.74 | $4.84 | — |
| 2021-07-28 | 4.73 | $4.84 | 66 |
| 2021-07-27 | 4.72 | $4.84 | — |
| 2021-07-26 | 4.71 | $4.84 | 3676 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.31
2026-07-22
Close Price
$22.66
Vol: 7615
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.52
Average
12.38
Maximum
27.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.31 | $22.66 | 7615 |
| 2026-07-21 | 22.27 | $21.85 | 200 |
| 2026-07-20 | 22.32 | $21.85 | 8920 |
| 2026-07-17 | 22.37 | $21.95 | 16400 |
| 2026-07-16 | 22.41 | $22.04 | — |
| 2026-07-15 | 22.45 | $22.04 | 3143 |
| 2026-07-14 | 22.50 | $22.17 | 2933 |
| 2026-07-13 | 22.53 | $22.09 | 81400 |
| 2026-07-10 | 22.58 | $21.40 | 9042 |
| 2026-07-09 | 22.70 | $21.86 | 113015 |
| 2026-07-08 | 22.79 | $21.91 | 11627 |
| 2026-07-07 | 22.88 | $21.38 | 2807 |
| 2026-07-06 | 23.04 | $21.06 | 507 |
| 2026-07-02 | 23.25 | $21.68 | 136 |
| 2026-07-01 | 23.41 | $21.68 | 1000 |
| 2026-06-30 | 23.59 | $21.69 | 4647 |
| 2026-06-29 | 23.79 | $22.09 | 15500 |
| 2026-06-26 | 23.97 | $22.09 | 53100 |
| 2026-06-25 | 24.17 | $22.08 | 15500 |
| 2026-06-24 | 24.39 | $21.72 | 15500 |
| 2026-06-23 | 24.67 | $22.40 | 15500 |
| 2026-06-22 | 24.91 | $22.65 | 15500 |
| 2026-06-18 | 25.15 | $22.65 | 67100 |
| 2026-06-17 | 25.41 | $23.63 | 500 |
| 2026-06-16 | 25.60 | $23.63 | 13323 |
| 2026-06-15 | 25.81 | $23.93 | 17321 |
| 2026-06-12 | 26.01 | $24.88 | 4727 |
| 2026-06-11 | 26.13 | $25.45 | 500 |
| 2026-06-10 | 26.20 | $25.46 | 2500 |
| 2026-06-09 | 26.28 | $24.78 | 5400 |
| 2026-06-08 | 26.43 | $26.10 | 9049 |
| 2026-06-05 | 26.47 | $25.55 | 10500 |
| 2026-06-04 | 26.57 | $26.85 | 7700 |
| 2026-06-03 | 26.54 | $26.04 | 22500 |
| 2026-06-02 | 26.59 | $25.80 | 20701 |
| 2026-06-01 | 26.67 | $25.85 | 24100 |
| 2026-05-29 | 26.76 | $25.19 | 136200 |
| 2026-05-28 | 26.92 | $25.97 | 18941 |
| 2026-05-27 | 27.02 | $25.60 | 5010 |
| 2026-05-26 | 27.17 | $26.50 | 12341 |
| 2026-05-22 | 27.24 | $27.85 | 100 |
| 2026-05-21 | 27.18 | $27.85 | 542 |
| 2026-05-20 | 27.11 | $27.89 | 7114 |
| 2026-05-19 | 27.02 | $28.22 | 8610 |
| 2026-05-18 | 26.90 | $27.36 | 1300 |
| 2026-05-15 | 26.85 | $27.71 | — |
| 2026-05-14 | 26.76 | $27.71 | 3900 |
| 2026-05-13 | 26.66 | $27.36 | 100 |
| 2026-05-12 | 26.59 | $27.36 | 7501 |
| 2026-05-11 | 26.50 | $26.25 | 4705 |
| 2026-05-08 | 26.53 | $26.23 | 10000 |
| 2026-05-07 | 26.56 | $25.45 | 5400 |
| 2026-05-06 | 26.68 | $26.40 | 25600 |
| 2026-05-05 | 26.71 | $28.07 | 6200 |
| 2026-05-04 | 26.56 | $27.52 | 100 |
| 2026-05-01 | 26.46 | $27.52 | 11800 |
| 2026-04-30 | 26.35 | $28.34 | 14300 |
| 2026-04-29 | 26.14 | $28.24 | 49816 |
| 2026-04-28 | 25.92 | $25.81 | 100 |
| 2026-04-27 | 25.94 | $25.81 | 100 |
| 2026-04-24 | 25.95 | $25.81 | 100 |
| 2026-04-23 | 25.96 | $25.81 | 100 |
| 2026-04-22 | 25.98 | $25.81 | 100 |
| 2026-04-21 | 26.00 | $25.81 | 9814 |
| 2026-04-20 | 26.02 | $25.42 | 330421 |
| 2026-04-17 | 26.08 | $25.08 | 35228 |
| 2026-04-16 | 26.18 | $26.55 | 17233 |
| 2026-04-15 | 26.15 | $26.55 | 35600 |
| 2026-04-14 | 26.10 | $26.44 | 16301 |
| 2026-04-13 | 26.07 | $27.26 | 10346 |
| 2026-04-10 | 25.94 | $26.42 | 7000 |
| 2026-04-09 | 25.89 | $25.28 | 15300 |
| 2026-04-08 | 25.96 | $25.55 | 16900 |
| 2026-04-07 | 26.00 | $26.20 | — |
| 2026-04-06 | 25.98 | $26.20 | 10500 |
| 2026-04-02 | 25.96 | $26.11 | 15944 |
| 2026-04-01 | 25.94 | $25.72 | 19942 |
| 2026-03-31 | 25.96 | $27.25 | 13544 |
| 2026-03-30 | 25.83 | $27.21 | 3715 |
| 2026-03-27 | 25.68 | $26.20 | 200 |
| 2026-03-26 | 25.63 | $26.20 | 37333 |
| 2026-03-25 | 25.57 | $27.57 | 200 |
| 2026-03-24 | 25.36 | $27.57 | 200 |
| 2026-03-23 | 25.12 | $27.57 | 200 |
| 2026-03-20 | 24.86 | $27.57 | 200 |
| 2026-03-19 | 24.58 | $27.57 | 2704 |
| 2026-03-18 | 24.26 | $26.85 | 27924 |
| 2026-03-17 | 23.99 | $26.50 | 18900 |
| 2026-03-16 | 23.73 | $25.75 | 11200 |
| 2026-03-13 | 23.52 | $25.68 | 100 |
| 2026-03-12 | 23.29 | $25.69 | 88348 |
| 2026-03-11 | 23.03 | $24.55 | 250 |
| 2026-03-10 | 22.88 | $24.55 | 31800 |
| 2026-03-09 | 22.70 | $24.23 | 8113 |
| 2026-03-06 | 22.54 | $24.85 | 15436 |
| 2026-03-05 | 22.29 | $23.80 | 4700 |
| 2026-03-04 | 22.14 | $23.80 | 14234 |
| 2026-03-03 | 21.96 | $24.46 | 9200 |
| 2026-03-02 | 21.70 | $22.55 | 500 |
| 2026-02-27 | 21.61 | $22.55 | 500 |
| 2026-02-26 | 21.51 | $22.55 | 19311 |
| 2026-02-25 | 21.40 | $22.55 | 100 |
| 2026-02-24 | 21.28 | $22.55 | 16843 |
| 2026-02-23 | 21.14 | $22.40 | 100 |
| 2026-02-20 | 21.01 | $22.40 | 26700 |
| 2026-02-19 | 20.87 | $22.05 | 2426 |
| 2026-02-18 | 20.74 | $21.99 | 231400 |
| 2026-02-17 | 20.61 | $21.33 | 18300 |
| 2026-02-13 | 20.53 | $21.16 | — |
| 2026-02-12 | 20.47 | $21.16 | 56406 |
| 2026-02-11 | 20.40 | $22.30 | 9219 |
| 2026-02-10 | 20.20 | $22.30 | 22600 |
| 2026-02-09 | 19.97 | $22.30 | 24413 |
| 2026-02-06 | 19.73 | $20.79 | — |
| 2026-02-05 | 19.62 | $20.79 | 200 |
| 2026-02-04 | 19.49 | $20.79 | 200 |
| 2026-02-03 | 19.36 | $20.79 | 200 |
| 2026-02-02 | 19.21 | $20.79 | — |
| 2026-01-30 | 19.04 | $20.79 | 18600 |
| 2026-01-29 | 18.86 | $20.79 | 10238 |
| 2026-01-28 | 18.65 | $20.13 | 6633 |
| 2026-01-27 | 18.50 | $19.41 | 2623 |
| 2026-01-26 | 18.40 | $18.90 | 23900 |
| 2026-01-23 | 18.35 | $18.66 | 533 |
| 2026-01-22 | 18.31 | $18.66 | 9213 |
| 2026-01-21 | 18.28 | $18.73 | 7400 |
| 2026-01-20 | 18.23 | $18.57 | 100 |
| 2026-01-16 | 18.19 | $18.57 | 100 |
| 2026-01-15 | 18.15 | $18.57 | 7100 |
| 2026-01-14 | 18.11 | $18.80 | 100 |
| 2026-01-13 | 18.04 | $18.80 | 3433 |
| 2026-01-12 | 17.96 | $17.78 | 8239 |
| 2026-01-09 | 17.98 | $17.45 | 300 |
| 2026-01-08 | 18.03 | $17.45 | 5100 |
| 2026-01-07 | 18.09 | $16.91 | 56600 |
| 2026-01-06 | 18.22 | $17.84 | — |
| 2026-01-05 | 18.26 | $17.84 | 2449 |
| 2026-01-02 | 18.30 | $18.34 | 7131 |
| 2025-12-31 | 18.30 | $18.27 | 300 |
| 2025-12-30 | 18.30 | $18.27 | 1819 |
| 2025-12-29 | 18.30 | $18.28 | 3600 |
| 2025-12-26 | 18.31 | $18.06 | 300 |
| 2025-12-24 | 18.33 | $18.06 | — |
| 2025-12-23 | 18.36 | $18.06 | 300 |
| 2025-12-22 | 18.39 | $18.06 | 5800 |
| 2025-12-19 | 18.43 | $17.64 | 21000 |
| 2025-12-18 | 18.51 | $17.46 | 3300 |
| 2025-12-17 | 18.62 | $17.58 | 6242 |
| 2025-12-16 | 18.73 | $18.52 | 200 |
| 2025-12-15 | 18.75 | $18.52 | — |
| 2025-12-12 | 18.78 | $18.52 | 45207 |
| 2025-12-11 | 18.80 | $18.80 | 35800 |
| 2025-12-10 | 18.81 | $19.04 | 8700 |
| 2025-12-09 | 18.78 | $19.24 | 5338 |
| 2025-12-08 | 18.73 | $19.75 | 6413 |
| 2025-12-05 | 18.63 | $20.00 | 5400 |
| 2025-12-04 | 18.48 | $20.17 | 1600 |
| 2025-12-03 | 18.30 | $20.17 | 2927 |
| 2025-12-02 | 18.11 | $19.23 | 8300 |
| 2025-12-01 | 17.99 | $18.79 | 1600 |
| 2025-11-28 | 17.90 | $18.79 | 10800 |
| 2025-11-26 | 17.81 | $18.21 | 4800 |
| 2025-11-25 | 17.77 | $18.24 | 20800 |
| 2025-11-24 | 17.72 | $17.98 | 2100 |
| 2025-11-21 | 17.69 | $17.98 | 10700 |
| 2025-11-20 | 17.66 | $18.69 | 10233 |
| 2025-11-19 | 17.55 | $18.75 | 21400 |
| 2025-11-18 | 17.43 | $19.11 | 22200 |
| 2025-11-17 | 17.25 | $19.15 | 10224 |
| 2025-11-14 | 17.05 | $18.89 | 8636 |
| 2025-11-13 | 16.85 | $18.85 | 10924 |
| 2025-11-12 | 16.64 | $18.82 | 7631 |
| 2025-11-11 | 16.41 | $15.30 | 4500 |
| 2025-11-10 | 16.53 | $18.23 | 21212 |
| 2025-11-07 | 16.35 | $17.64 | 13100 |
| 2025-11-06 | 16.22 | $16.79 | 10800 |
| 2025-11-05 | 16.16 | $16.81 | 10900 |
| 2025-11-04 | 16.09 | $16.77 | 12930 |
| 2025-11-03 | 16.02 | $16.07 | 1800 |
| 2025-10-31 | 16.01 | $15.79 | 7227 |
| 2025-10-30 | 16.03 | $15.80 | 105 |
| 2025-10-29 | 16.06 | $15.80 | 105 |
| 2025-10-28 | 16.09 | $15.80 | 1700 |
| 2025-10-27 | 16.12 | $15.78 | — |
| 2025-10-24 | 16.15 | $15.78 | 2900 |
| 2025-10-23 | 16.19 | $15.88 | 2939 |
| 2025-10-22 | 16.22 | $15.14 | 2302 |
| 2025-10-21 | 16.34 | $15.16 | — |
| 2025-10-20 | 16.46 | $15.17 | 27909 |
| 2025-10-17 | 16.60 | $15.16 | 21703 |
| 2025-10-16 | 16.75 | $15.50 | 9900 |
| 2025-10-15 | 16.88 | $16.11 | — |
| 2025-10-14 | 16.96 | $16.11 | 6600 |
| 2025-10-13 | 17.05 | $16.30 | 1633 |
| 2025-10-10 | 17.13 | $16.21 | 13840 |
| 2025-10-09 | 17.23 | $17.26 | — |
| 2025-10-08 | 17.22 | $17.26 | 8615 |
| 2025-10-07 | 17.22 | $17.10 | 8529 |
| 2025-10-06 | 17.23 | $17.46 | 6500 |
| 2025-10-03 | 17.21 | $16.81 | 7100 |
| 2025-10-02 | 17.25 | $16.64 | 6116 |
| 2025-10-01 | 17.31 | $16.83 | 8710 |
| 2025-09-30 | 17.36 | $16.65 | 23741 |
| 2025-09-29 | 17.44 | $16.88 | 24944 |
| 2025-09-26 | 17.50 | $17.35 | — |
| 2025-09-25 | 17.51 | $17.35 | 6000 |
| 2025-09-24 | 17.53 | $17.41 | 10500 |
| 2025-09-23 | 17.54 | $17.60 | 4100 |
| 2025-09-22 | 17.53 | $17.34 | 4500 |
| 2025-09-19 | 17.55 | $17.15 | 75403 |
| 2025-09-18 | 17.60 | $17.37 | — |
| 2025-09-17 | 17.62 | $17.37 | — |
| 2025-09-16 | 17.65 | $17.37 | — |
| 2025-09-15 | 17.68 | $17.37 | 100 |
| 2025-09-12 | 17.71 | $17.37 | — |
| 2025-09-11 | 17.74 | $17.37 | 14800 |
| 2025-09-10 | 17.78 | $17.32 | — |
| 2025-09-09 | 17.83 | $17.32 | 17500 |
| 2025-09-08 | 17.89 | $17.60 | 8900 |
| 2025-09-05 | 17.92 | $17.76 | 4200 |
| 2025-09-04 | 17.93 | $17.76 | 12906 |
| 2025-09-03 | 17.95 | $18.00 | 14311 |
| 2025-09-02 | 17.95 | $18.46 | 2600 |
| 2025-08-29 | 17.89 | $18.78 | 1700 |
| 2025-08-28 | 17.80 | $18.78 | 4221 |
| 2025-08-27 | 17.69 | $18.45 | — |
| 2025-08-26 | 17.62 | $18.45 | 13510 |
| 2025-08-25 | 17.53 | $18.50 | 11324 |
| 2025-08-22 | 17.43 | $18.45 | 34308 |
| 2025-08-21 | 17.32 | $18.39 | 10600 |
| 2025-08-20 | 17.20 | $17.83 | 4642 |
| 2025-08-19 | 17.14 | $17.84 | 200 |
| 2025-08-18 | 17.06 | $17.84 | 4800 |
| 2025-08-15 | 16.98 | $17.75 | 1500 |
| 2025-08-14 | 16.90 | $17.58 | 13700 |
| 2025-08-13 | 16.83 | $17.16 | — |
| 2025-08-12 | 16.80 | $17.16 | — |
| 2025-08-11 | 16.76 | $17.16 | 60900 |
| 2025-08-08 | 16.72 | $17.20 | 6620 |
| 2025-08-07 | 16.66 | $17.26 | 2923 |
| 2025-08-06 | 16.60 | $16.61 | — |
| 2025-08-05 | 16.60 | $16.61 | — |
| 2025-08-04 | 16.60 | $16.61 | — |
| 2025-08-01 | 16.60 | $16.61 | 8700 |
| 2025-07-31 | 16.60 | $16.97 | — |
| 2025-07-30 | 16.56 | $16.97 | 16500 |
| 2025-07-29 | 16.52 | $17.39 | 11648 |
| 2025-07-28 | 16.42 | $17.36 | 11131 |
| 2025-07-25 | 16.33 | $17.08 | 7130 |
| 2025-07-24 | 16.25 | $17.03 | 10338 |
| 2025-07-23 | 16.16 | $16.88 | 7100 |
| 2025-07-22 | 16.09 | $16.09 | — |
| 2025-07-21 | 16.09 | $16.09 | 400 |
| 2025-07-18 | 16.09 | $16.09 | 400 |
| 2025-07-17 | 16.09 | $16.09 | 400 |
| 2025-07-16 | 16.09 | $16.09 | 400 |
| 2025-07-15 | 16.09 | $16.09 | 1100 |
| 2025-07-14 | 16.09 | $16.14 | 4500 |
| 2025-07-11 | 16.08 | $16.27 | 4100 |
| 2025-07-10 | 16.06 | $16.01 | 10400 |
| 2025-07-09 | 16.07 | $16.29 | 400 |
| 2025-07-08 | 16.04 | $16.29 | 9500 |
| 2025-07-07 | 16.02 | $15.90 | 10928 |
| 2025-07-03 | 16.03 | $16.43 | — |
| 2025-07-02 | 15.99 | $16.43 | 35009 |
| 2025-07-01 | 15.94 | $16.40 | 200 |
| 2025-06-30 | 15.89 | $16.28 | 10200 |
| 2025-06-27 | 15.85 | $16.19 | — |
| 2025-06-26 | 15.81 | $16.19 | 1100 |
| 2025-06-25 | 15.77 | $16.51 | — |
| 2025-06-24 | 15.70 | $16.51 | 25400 |
| 2025-06-23 | 15.61 | $17.04 | 13305 |
| 2025-06-20 | 15.46 | $16.59 | — |
| 2025-06-18 | 15.34 | $16.59 | — |
| 2025-06-17 | 15.21 | $16.59 | — |
| 2025-06-16 | 15.07 | $16.59 | 21400 |
| 2025-06-13 | 14.91 | $16.77 | 7700 |
| 2025-06-12 | 14.71 | $15.44 | 922 |
| 2025-06-11 | 14.63 | $15.44 | — |
| 2025-06-10 | 14.55 | $15.44 | 3720 |
| 2025-06-09 | 14.45 | $15.11 | — |
| 2025-06-06 | 14.39 | $15.11 | 5305 |
| 2025-06-05 | 14.31 | $14.97 | — |
| 2025-06-04 | 14.24 | $14.97 | — |
| 2025-06-03 | 14.16 | $14.97 | 700 |
| 2025-06-02 | 14.08 | $14.70 | 5239 |
| 2025-05-30 | 14.01 | $14.45 | — |
| 2025-05-29 | 13.97 | $14.45 | 2800 |
| 2025-05-28 | 13.91 | $14.43 | 10621 |
| 2025-05-27 | 13.86 | $13.83 | 175 |
| 2025-05-23 | 13.86 | $13.83 | 7000 |
| 2025-05-22 | 13.87 | $14.26 | — |
| 2025-05-21 | 13.83 | $14.26 | 9800 |
| 2025-05-20 | 13.78 | $12.54 | 9300 |
| 2025-05-19 | 13.91 | $13.81 | — |
| 2025-05-16 | 13.92 | $13.81 | — |
| 2025-05-15 | 13.93 | $13.81 | 3112 |
| 2025-05-14 | 13.95 | $14.26 | — |
| 2025-05-13 | 13.91 | $14.26 | — |
| 2025-05-12 | 13.88 | $14.26 | 1000 |
| 2025-05-09 | 13.84 | $13.77 | — |
| 2025-05-08 | 13.84 | $13.77 | — |
| 2025-05-07 | 13.85 | $13.77 | — |
| 2025-05-06 | 13.86 | $13.77 | 4123 |
| 2025-05-05 | 13.87 | $13.88 | — |
| 2025-05-02 | 13.87 | $13.88 | 1134 |
| 2025-05-01 | 13.87 | $13.59 | — |
| 2025-04-30 | 13.90 | $13.59 | 8700 |
| 2025-04-29 | 13.93 | $14.19 | 24600 |
| 2025-04-28 | 13.90 | $14.42 | 1300 |
| 2025-04-25 | 13.85 | $14.54 | — |
| 2025-04-24 | 13.77 | $14.54 | 11400 |
| 2025-04-23 | 13.69 | $14.25 | 4800 |
| 2025-04-22 | 13.63 | $14.16 | 2000 |
| 2025-04-21 | 13.58 | $13.87 | 2407 |
| 2025-04-17 | 13.55 | $14.34 | 1535 |
| 2025-04-16 | 13.46 | $12.90 | — |
| 2025-04-15 | 13.52 | $12.90 | — |
| 2025-04-14 | 13.59 | $12.90 | — |
| 2025-04-11 | 13.66 | $12.90 | 6900 |
| 2025-04-10 | 13.74 | $12.32 | 4100 |
| 2025-04-09 | 13.89 | $13.15 | 14024 |
| 2025-04-08 | 13.97 | $12.54 | 24743 |
| 2025-04-07 | 14.12 | $12.17 | 12510 |
| 2025-04-04 | 14.32 | $12.14 | 26343 |
| 2025-04-03 | 14.55 | $13.75 | 22300 |
| 2025-04-02 | 14.64 | $14.84 | 700 |
| 2025-04-01 | 14.62 | $14.84 | 700 |
| 2025-03-31 | 14.59 | $14.84 | 18800 |
| 2025-03-28 | 14.57 | $14.98 | 2400 |
| 2025-03-27 | 14.52 | $15.24 | 1000 |
| 2025-03-26 | 14.45 | $15.24 | 1000 |
| 2025-03-25 | 14.37 | $15.25 | 900 |
| 2025-03-24 | 14.27 | $15.14 | — |
| 2025-03-21 | 14.18 | $15.14 | — |
| 2025-03-20 | 14.08 | $15.14 | 3417 |
| 2025-03-19 | 13.97 | $15.03 | 12844 |
| 2025-03-18 | 13.86 | $14.75 | 6020 |
| 2025-03-17 | 13.76 | $14.04 | 1500 |
| 2025-03-14 | 13.73 | $14.04 | 13200 |
| 2025-03-13 | 13.70 | $13.72 | 3301 |
| 2025-03-12 | 13.70 | $13.57 | — |
| 2025-03-11 | 13.71 | $13.57 | 2600 |
| 2025-03-10 | 13.73 | $13.70 | 11704 |
| 2025-03-07 | 13.73 | $13.29 | 1600 |
| 2025-03-06 | 13.78 | $13.29 | — |
| 2025-03-05 | 13.83 | $13.29 | — |
| 2025-03-04 | 13.89 | $13.29 | 1600 |
| 2025-03-03 | 13.95 | $13.29 | 5804 |
| 2025-02-28 | 14.02 | $14.14 | 24800 |
| 2025-02-27 | 14.01 | $14.74 | 3100 |
| 2025-02-26 | 13.93 | $14.74 | 8800 |
| 2025-02-25 | 13.85 | $14.65 | 7715 |
| 2025-02-24 | 13.76 | $14.74 | 6800 |
| 2025-02-21 | 13.66 | $14.64 | 26302 |
| 2025-02-20 | 13.55 | $14.77 | 15800 |
| 2025-02-19 | 13.43 | $14.50 | 9900 |
| 2025-02-18 | 13.31 | $14.40 | 9700 |
| 2025-02-14 | 13.20 | $13.69 | 2032 |
| 2025-02-13 | 13.15 | $13.48 | 900 |
| 2025-02-12 | 13.11 | $13.49 | 34300 |
| 2025-02-11 | 13.07 | $13.17 | 47731 |
| 2025-02-10 | 13.06 | $13.83 | 1500 |
| 2025-02-07 | 12.98 | $13.35 | 3721 |
| 2025-02-06 | 12.94 | $13.24 | 9400 |
| 2025-02-05 | 12.91 | $13.23 | 200 |
| 2025-02-04 | 12.88 | $13.23 | 4028 |
| 2025-02-03 | 12.84 | $12.98 | 3700 |
| 2025-01-31 | 12.83 | $13.37 | 7300 |
| 2025-01-30 | 12.77 | $13.35 | 14800 |
| 2025-01-29 | 12.71 | $13.18 | 3013 |
| 2025-01-28 | 12.66 | $13.04 | 1100 |
| 2025-01-27 | 12.62 | $12.97 | — |
| 2025-01-24 | 12.58 | $12.97 | 17800 |
| 2025-01-23 | 12.54 | $13.27 | 4003 |
| 2025-01-22 | 12.46 | $13.49 | 5500 |
| 2025-01-21 | 12.36 | $13.27 | 11350 |
| 2025-01-17 | 12.26 | $13.18 | 17600 |
| 2025-01-16 | 12.16 | $13.07 | 3248 |
| 2025-01-15 | 12.07 | $13.28 | 3709 |
| 2025-01-14 | 11.94 | $12.94 | 2307 |
| 2025-01-13 | 11.83 | $13.00 | 800 |
| 2025-01-10 | 11.71 | $13.00 | 10800 |
| 2025-01-08 | 11.57 | $12.36 | 3400 |
| 2025-01-07 | 11.49 | $12.33 | 11836 |
| 2025-01-06 | 11.40 | $12.34 | 10300 |
| 2025-01-03 | 11.31 | $11.91 | 250 |
| 2025-01-02 | 11.24 | $11.91 | 15157 |
| 2024-12-31 | 11.17 | $11.62 | 8325 |
| 2024-12-30 | 11.12 | $11.33 | 6931 |
| 2024-12-27 | 11.10 | $11.22 | 11200 |
| 2024-12-26 | 11.09 | $11.21 | 1000 |
| 2024-12-24 | 11.08 | $11.21 | 7845 |
| 2024-12-23 | 11.06 | $10.94 | 6900 |
| 2024-12-20 | 11.08 | $10.63 | 1515 |
| 2024-12-19 | 11.12 | $10.87 | 7510 |
| 2024-12-18 | 11.15 | $11.44 | 100 |
| 2024-12-17 | 11.12 | $11.44 | 100 |
| 2024-12-16 | 11.09 | $11.44 | 100 |
| 2024-12-13 | 11.05 | $11.44 | 5800 |
| 2024-12-12 | 11.01 | $11.02 | 100 |
| 2024-12-11 | 11.00 | $11.02 | — |
| 2024-12-10 | 11.00 | $11.02 | 100 |
| 2024-12-09 | 11.00 | $11.02 | — |
| 2024-12-06 | 11.00 | $11.02 | 100 |
| 2024-12-05 | 11.00 | $11.02 | 100 |
| 2024-12-04 | 11.00 | $11.02 | 100 |
| 2024-12-03 | 10.99 | $11.02 | 4103 |
| 2024-12-02 | 10.99 | $11.25 | 100 |
| 2024-11-29 | 10.96 | $11.25 | — |
| 2024-11-27 | 10.93 | $11.25 | 5300 |
| 2024-11-26 | 10.90 | $10.93 | 5742 |
| 2024-11-25 | 10.90 | $11.27 | 55118 |
| 2024-11-22 | 10.86 | $10.45 | — |
| 2024-11-21 | 10.90 | $10.45 | — |
| 2024-11-20 | 10.95 | $10.45 | 500 |
| 2024-11-19 | 11.00 | $10.45 | 5611 |
| 2024-11-18 | 11.06 | $10.47 | 8900 |
| 2024-11-15 | 11.12 | $10.29 | 1700 |
| 2024-11-14 | 11.20 | $10.35 | 5700 |
| 2024-11-13 | 11.29 | $10.55 | 7414 |
| 2024-11-12 | 11.37 | $10.54 | 14724 |
| 2024-11-11 | 11.46 | $10.54 | 8514 |
| 2024-11-08 | 11.56 | $10.69 | 4400 |
| 2024-11-07 | 11.65 | $10.96 | 2100 |
| 2024-11-06 | 11.72 | $10.93 | 4700 |
| 2024-11-05 | 11.80 | $11.30 | 9627 |
| 2024-11-04 | 11.86 | $11.50 | 1800 |
| 2024-11-01 | 11.89 | $11.37 | 300 |
| 2024-10-31 | 11.95 | $11.25 | 6203 |
| 2024-10-30 | 12.02 | $11.36 | 1600 |
| 2024-10-29 | 12.09 | $11.48 | — |
| 2024-10-28 | 12.16 | $11.48 | 13825 |
| 2024-10-25 | 12.23 | $11.76 | 400 |
| 2024-10-24 | 12.28 | $11.76 | 400 |
| 2024-10-23 | 12.33 | $11.76 | 900 |
| 2024-10-22 | 12.39 | $11.85 | 5900 |
| 2024-10-21 | 12.45 | $11.57 | 1401 |
| 2024-10-18 | 12.54 | $11.49 | 2200 |
| 2024-10-17 | 12.65 | $11.82 | 4800 |
| 2024-10-16 | 12.74 | $11.88 | 2608 |
| 2024-10-15 | 12.83 | $12.27 | 1800 |
| 2024-10-14 | 12.89 | $12.86 | 1172 |
| 2024-10-11 | 12.89 | $12.86 | 1400 |
| 2024-10-10 | 12.89 | $12.87 | 1172 |
| 2024-10-09 | 12.90 | $13.20 | 1700 |
| 2024-10-08 | 12.87 | $13.20 | 3600 |
| 2024-10-07 | 12.83 | $13.20 | 2400 |
| 2024-10-04 | 12.79 | $13.11 | 2300 |
| 2024-10-03 | 12.76 | $13.01 | 5200 |
| 2024-10-02 | 12.73 | $12.85 | 3209 |
| 2024-10-01 | 12.72 | $12.04 | 6124 |
| 2024-09-30 | 12.79 | $11.85 | 5500 |
| 2024-09-27 | 12.89 | $12.30 | 3215 |
| 2024-09-26 | 12.95 | $12.32 | 3900 |
| 2024-09-25 | 13.02 | $13.00 | 2832 |
| 2024-09-24 | 13.02 | $12.80 | 1000 |
| 2024-09-23 | 13.04 | $12.80 | 1900 |
| 2024-09-20 | 13.07 | $12.80 | 5628 |
| 2024-09-19 | 13.10 | $12.75 | 3815 |
| 2024-09-18 | 13.13 | $12.30 | 1100 |
| 2024-09-17 | 13.22 | $12.30 | 2800 |
| 2024-09-16 | 13.32 | $12.30 | 3400 |
| 2024-09-13 | 13.42 | $12.30 | 800 |
| 2024-09-12 | 13.54 | $12.30 | 10844 |
| 2024-09-11 | 13.67 | $12.21 | 4900 |
| 2024-09-10 | 13.83 | $12.69 | 900 |
| 2024-09-09 | 13.95 | $12.69 | 4900 |
| 2024-09-06 | 14.08 | $12.87 | 5300 |
| 2024-09-05 | 14.21 | $13.49 | 1000 |
| 2024-09-04 | 14.28 | $13.49 | 4900 |
| 2024-09-03 | 14.37 | $14.53 | 4900 |
| 2024-08-30 | 14.35 | $14.53 | 4900 |
| 2024-08-29 | 14.33 | $14.86 | 9600 |
| 2024-08-28 | 14.27 | $14.60 | 4900 |
| 2024-08-27 | 14.24 | $14.96 | 400 |
| 2024-08-26 | 14.16 | $14.96 | 14648 |
| 2024-08-23 | 14.08 | $14.64 | 11500 |
| 2024-08-22 | 14.02 | $14.43 | 700 |
| 2024-08-21 | 13.98 | $14.30 | 1500 |
| 2024-08-20 | 13.94 | $14.30 | 1500 |
| 2024-08-19 | 13.91 | $14.30 | 4203 |
| 2024-08-16 | 13.86 | $13.89 | 2100 |
| 2024-08-15 | 13.86 | $13.89 | 3100 |
| 2024-08-14 | 13.86 | $13.89 | 2100 |
| 2024-08-13 | 13.85 | $13.89 | 4401 |
| 2024-08-12 | 13.85 | $14.06 | 814 |
| 2024-08-09 | 13.83 | $13.94 | 1000 |
| 2024-08-08 | 13.82 | $13.30 | 2100 |
| 2024-08-07 | 13.87 | $13.30 | 2100 |
| 2024-08-06 | 13.93 | $13.30 | 6530 |
| 2024-08-05 | 14.00 | $13.85 | 38 |
| 2024-08-02 | 14.01 | $13.85 | — |
| 2024-08-01 | 14.03 | $13.85 | — |
| 2024-07-31 | 14.05 | $13.85 | — |
| 2024-07-30 | 14.07 | $13.85 | — |
| 2024-07-29 | 14.10 | $13.85 | 3060 |
| 2024-07-26 | 14.12 | $13.95 | 1400 |
| 2024-07-25 | 14.14 | $13.95 | 3303 |
| 2024-07-24 | 14.16 | $14.11 | 5100 |
| 2024-07-23 | 14.16 | $14.72 | 100 |
| 2024-07-22 | 14.11 | $14.72 | 1729 |
| 2024-07-19 | 14.04 | $14.92 | 100 |
| 2024-07-18 | 13.95 | $14.92 | 2100 |
| 2024-07-17 | 13.85 | $14.84 | 1534 |
| 2024-07-16 | 13.74 | $14.65 | 6609 |
| 2024-07-11 | 13.65 | $14.36 | 5756 |
| 2024-07-10 | 13.57 | $14.52 | 1855 |
| 2024-07-08 | 13.47 | $14.30 | 4888 |
| 2024-07-05 | 13.39 | $13.97 | 4242 |
| 2024-07-03 | 13.32 | $14.08 | 2500 |
| 2024-07-02 | 13.24 | $14.06 | 9242 |
| 2024-06-28 | 13.16 | $13.12 | 4105 |
| 2024-06-27 | 13.16 | $12.94 | 1713 |
| 2024-06-24 | 13.19 | $13.39 | 318 |
| 2024-06-21 | 13.16 | $13.33 | 4582 |
| 2024-06-20 | 13.15 | $13.45 | 5994 |
| 2024-06-17 | 13.12 | $12.59 | 1542 |
| 2024-06-11 | 13.17 | $13.03 | 1818 |
| 2024-06-10 | 13.19 | $13.07 | 846 |
| 2024-06-07 | 13.20 | $12.92 | 2904 |
| 2024-06-05 | 13.23 | $13.13 | 1305 |
| 2024-06-03 | 13.24 | $13.46 | 4900 |
| 2024-05-31 | 13.21 | $13.91 | 47300 |
| 2024-05-29 | 13.14 | $13.39 | 1902 |
| 2024-05-28 | 13.11 | $13.61 | 1196 |
| 2024-05-24 | 13.06 | $13.64 | 1845 |
| 2024-05-23 | 13.00 | $13.49 | 4978 |
| 2024-05-21 | 12.95 | $13.70 | 2262 |
| 2024-05-20 | 12.87 | $14.36 | 361 |
| 2024-05-17 | 12.71 | $13.24 | 2785 |
| 2024-05-16 | 12.66 | $13.11 | 5274 |
| 2024-05-08 | 12.61 | $13.12 | 12824 |
| 2024-05-07 | 12.56 | $12.69 | 3100 |
| 2024-05-03 | 12.54 | $12.51 | 2503 |
| 2024-05-02 | 12.54 | $12.58 | 10620 |
| 2024-05-01 | 12.54 | $12.29 | 1055 |
| 2024-04-30 | 12.57 | $12.48 | 984 |
| 2024-04-29 | 12.58 | $13.00 | 3791 |
| 2024-04-26 | 12.53 | $13.07 | 1835 |
| 2024-04-25 | 12.48 | $12.98 | 4450 |
| 2024-04-24 | 12.42 | $12.77 | 1300 |
| 2024-04-22 | 12.39 | $12.74 | 2390 |
| 2024-04-19 | 12.35 | $12.65 | 1395 |
| 2024-04-17 | 12.32 | $12.81 | 802 |
| 2024-04-16 | 12.26 | $12.84 | 1310 |
| 2024-04-15 | 12.20 | $12.95 | 4652 |
| 2024-04-12 | 12.13 | $12.84 | 5151 |
| 2024-04-11 | 12.05 | $13.16 | 4850 |
| 2024-04-10 | 11.93 | $12.56 | 1202 |
| 2024-04-09 | 11.87 | $12.79 | 829 |
| 2024-04-08 | 11.77 | $12.46 | 12302 |
| 2024-04-05 | 11.70 | $12.29 | 12105 |
| 2024-04-04 | 11.63 | $12.32 | 2200 |
| 2024-04-02 | 11.56 | $12.12 | 3268 |
| 2024-04-01 | 11.50 | $11.85 | 1312 |
| 2024-03-28 | 11.47 | $11.90 | 2370 |
| 2024-03-27 | 11.42 | $11.78 | 1148 |
| 2024-03-26 | 11.38 | $11.81 | 2753 |
| 2024-03-25 | 11.34 | $11.81 | 2800 |
| 2024-03-21 | 11.29 | $11.81 | 1517 |
| 2024-03-19 | 11.24 | $11.86 | 3126 |
| 2024-03-18 | 11.17 | $11.81 | 1491 |
| 2024-03-15 | 11.10 | $11.82 | 1559 |
| 2024-03-13 | 11.03 | $11.49 | 2402 |
| 2024-03-12 | 10.98 | $11.11 | 8259 |
| 2024-03-07 | 10.96 | $11.49 | 514 |
| 2024-03-06 | 10.91 | $11.21 | 4138 |
| 2024-03-05 | 10.88 | $11.05 | 1302 |
| 2024-03-04 | 10.86 | $10.99 | 2840 |
| 2024-03-01 | 10.84 | $10.87 | 3448 |
| 2024-02-29 | 10.84 | $10.42 | 6313 |
| 2024-02-28 | 10.89 | $10.50 | 2149 |
| 2024-02-27 | 10.93 | $10.46 | 713 |
| 2024-02-26 | 10.98 | $10.49 | 1876 |
| 2024-02-23 | 11.03 | $10.72 | 1497 |
| 2024-02-22 | 11.06 | $11.15 | 8036 |
| 2024-02-21 | 11.05 | $11.03 | 9043 |
| 2024-02-20 | 11.05 | $11.36 | — |
| 2024-02-16 | 11.02 | $11.36 | 2799 |
| 2024-02-15 | 10.98 | $11.42 | 308 |
| 2024-02-14 | 10.94 | $11.04 | — |
| 2024-02-13 | 10.93 | $11.04 | — |
| 2024-02-12 | 10.91 | $11.04 | 7432 |
| 2024-02-09 | 10.90 | $10.71 | 1565 |
| 2024-02-08 | 10.92 | $10.69 | 357 |
| 2024-02-07 | 10.94 | $10.06 | — |
| 2024-02-06 | 11.04 | $10.06 | 204795 |
| 2024-02-05 | 11.14 | $10.89 | — |
| 2024-02-02 | 11.17 | $10.89 | 1486 |
| 2024-02-01 | 11.20 | $11.25 | 440 |
| 2024-01-31 | 11.19 | $11.16 | — |
| 2024-01-30 | 11.19 | $11.16 | 287 |
| 2024-01-29 | 11.20 | $11.03 | 1249 |
| 2024-01-26 | 11.21 | $11.14 | — |
| 2024-01-25 | 11.22 | $11.14 | 2859 |
| 2024-01-24 | 11.23 | $11.09 | 3952 |
| 2024-01-23 | 11.25 | $10.91 | 1777 |
| 2024-01-22 | 11.28 | $10.83 | 5095 |
| 2024-01-19 | 11.33 | $11.00 | 676 |
| 2024-01-18 | 11.36 | $10.92 | 1769 |
| 2024-01-17 | 11.41 | $10.77 | 4466 |
| 2024-01-16 | 11.48 | $11.46 | — |
| 2024-01-12 | 11.48 | $11.46 | 5873 |
| 2024-01-11 | 11.48 | $11.35 | — |
| 2024-01-10 | 11.50 | $11.35 | 2537 |
| 2024-01-09 | 11.51 | $11.33 | 1339 |
| 2024-01-08 | 11.53 | $11.28 | 2809 |
| 2024-01-05 | 11.56 | $11.58 | 897 |
| 2024-01-04 | 11.55 | $11.86 | — |
| 2024-01-03 | 11.52 | $11.86 | — |
| 2024-01-02 | 11.49 | $11.86 | 19470 |
| 2023-12-29 | 11.45 | $11.94 | 6461 |
| 2023-12-28 | 11.39 | $12.13 | 4205 |
| 2023-12-27 | 11.32 | $12.63 | 318 |
| 2023-12-26 | 11.18 | $12.00 | 800 |
| 2023-12-22 | 11.09 | $12.42 | 1931 |
| 2023-12-21 | 10.95 | $12.10 | 8747 |
| 2023-12-20 | 10.83 | $11.85 | 1680 |
| 2023-12-19 | 10.73 | $11.53 | 4196 |
| 2023-12-18 | 10.64 | $11.36 | 7386 |
| 2023-12-15 | 10.56 | $10.89 | 15703 |
| 2023-12-14 | 10.53 | $11.13 | 1314 |
| 2023-12-13 | 10.47 | $10.65 | 2649 |
| 2023-12-12 | 10.45 | $10.29 | 401 |
| 2023-12-11 | 10.47 | $10.49 | 5332 |
| 2023-12-08 | 10.46 | $10.48 | 2408 |
| 2023-12-07 | 10.46 | $10.46 | 44889 |
| 2023-12-06 | 10.46 | $10.46 | 4179 |
| 2023-12-05 | 10.46 | $11.07 | 1851 |
| 2023-12-04 | 10.40 | $11.25 | — |
| 2023-12-01 | 10.31 | $11.25 | 3023 |
| 2023-11-30 | 10.21 | $11.13 | 42363 |
| 2023-11-29 | 10.11 | $10.64 | 2435 |
| 2023-11-28 | 10.05 | $10.21 | 335 |
| 2023-11-27 | 10.04 | $10.09 | — |
| 2023-11-24 | 10.03 | $10.09 | 100 |
| 2023-11-22 | 10.03 | $9.74 | 3385 |
| 2023-11-21 | 10.06 | $9.86 | — |
| 2023-11-20 | 10.08 | $9.86 | — |
| 2023-11-17 | 10.10 | $9.86 | — |
| 2023-11-16 | 10.13 | $9.86 | 1636 |
| 2023-11-15 | 10.15 | $10.26 | 2024 |
| 2023-11-14 | 10.14 | $10.25 | 8704 |
| 2023-11-13 | 10.13 | $9.78 | — |
| 2023-11-10 | 10.17 | $9.78 | 5328 |
| 2023-11-09 | 10.21 | $10.00 | 2430 |
| 2023-11-08 | 10.23 | $10.06 | — |
| 2023-11-07 | 10.25 | $10.06 | 4364 |
| 2023-11-06 | 10.27 | $10.72 | 1226 |
| 2023-11-03 | 10.22 | $10.91 | — |
| 2023-11-02 | 10.15 | $10.91 | 814 |
| 2023-11-01 | 10.07 | $10.41 | — |
| 2023-10-31 | 10.03 | $10.41 | 9900 |
| 2023-10-30 | 9.99 | $10.22 | 1573 |
| 2023-10-27 | 9.97 | $10.31 | 606 |
| 2023-10-26 | 9.93 | $10.26 | 711 |
| 2023-10-25 | 9.90 | $10.31 | — |
| 2023-10-24 | 9.86 | $10.31 | 156704 |
| 2023-10-23 | 9.81 | $10.36 | — |
| 2023-10-20 | 9.75 | $10.36 | — |
| 2023-10-19 | 9.68 | $10.36 | — |
| 2023-10-18 | 9.61 | $10.36 | 6690 |
| 2023-10-17 | 9.53 | $10.34 | 1298 |
| 2023-10-16 | 9.45 | $9.97 | — |
| 2023-10-13 | 9.39 | $9.97 | 8363 |
| 2023-10-12 | 9.33 | $9.46 | — |
| 2023-10-11 | 9.32 | $9.46 | 1135 |
| 2023-10-10 | 9.31 | $9.45 | 7095 |
| 2023-10-09 | 9.29 | $9.32 | 151 |
| 2023-10-06 | 9.29 | $8.79 | — |
| 2023-10-05 | 9.34 | $8.79 | 12142 |
| 2023-10-04 | 9.40 | $8.58 | 6734 |
| 2023-10-03 | 9.48 | $9.16 | 5881 |
| 2023-10-02 | 9.52 | $9.22 | 11985 |
| 2023-09-29 | 9.55 | $9.57 | 8811 |
| 2023-09-28 | 9.55 | $9.69 | 6316 |
| 2023-09-27 | 9.53 | $9.43 | — |
| 2023-09-26 | 9.54 | $9.43 | 5701 |
| 2023-09-25 | 9.56 | $9.33 | 2150 |
| 2023-09-22 | 9.58 | $9.41 | — |
| 2023-09-21 | 9.60 | $9.42 | 875 |
| 2023-09-20 | 9.62 | $9.69 | 7649 |
| 2023-09-19 | 9.61 | $9.79 | 1696 |
| 2023-09-18 | 9.59 | $9.92 | — |
| 2023-09-15 | 9.56 | $9.92 | — |
| 2023-09-14 | 9.52 | $9.92 | 2519 |
| 2023-09-13 | 9.48 | $9.70 | 2593 |
| 2023-09-12 | 9.45 | $9.77 | 600 |
| 2023-09-11 | 9.42 | $9.64 | 1790 |
| 2023-09-08 | 9.40 | $9.63 | 198 |
| 2023-09-07 | 9.37 | $9.73 | — |
| 2023-09-06 | 9.34 | $9.73 | 805 |
| 2023-09-05 | 9.30 | $9.68 | 2176 |
| 2023-09-01 | 9.25 | $9.58 | 300 |
| 2023-08-31 | 9.22 | $9.34 | 11021 |
| 2023-08-30 | 9.21 | $9.50 | 5150 |
| 2023-08-29 | 9.18 | $9.37 | 100 |
| 2023-08-28 | 9.16 | $9.18 | 1325 |
| 2023-08-25 | 9.16 | $9.09 | 100 |
| 2023-08-24 | 9.16 | $9.22 | — |
| 2023-08-23 | 9.16 | $9.22 | 115 |
| 2023-08-22 | 9.15 | $9.17 | — |
| 2023-08-21 | 9.15 | $9.17 | 4282 |
| 2023-08-18 | 9.15 | $9.34 | — |
| 2023-08-17 | 9.12 | $9.34 | 150 |
| 2023-08-16 | 9.10 | $9.25 | 14482 |
| 2023-08-15 | 9.09 | $9.29 | — |
| 2023-08-14 | 9.06 | $9.29 | 123205 |
| 2023-08-11 | 9.04 | $9.23 | 14352 |
| 2023-08-10 | 9.02 | $9.16 | — |
| 2023-08-09 | 9.01 | $9.17 | 725 |
| 2023-08-08 | 8.99 | $9.02 | 4892 |
| 2023-08-07 | 8.99 | $9.19 | — |
| 2023-08-04 | 8.97 | $9.19 | 480 |
| 2023-08-03 | 8.94 | $8.96 | 125 |
| 2023-08-02 | 8.94 | $8.75 | 4212 |
| 2023-08-01 | 8.96 | $9.04 | 3934 |
| 2023-07-31 | 8.95 | $9.37 | 10331 |
| 2023-07-28 | 8.91 | $9.00 | 10231 |
| 2023-07-27 | 8.90 | $9.15 | 2543 |
| 2023-07-26 | 8.87 | $9.20 | — |
| 2023-07-25 | 8.84 | $9.20 | 16554 |
| 2023-07-24 | 8.80 | $9.20 | 4900 |
| 2023-07-21 | 8.76 | $9.08 | 3050 |
| 2023-07-20 | 8.72 | $9.07 | 4000 |
| 2023-07-19 | 8.69 | $9.23 | 2000 |
| 2023-07-18 | 8.63 | $9.04 | 6860 |
| 2023-07-17 | 8.59 | $8.95 | 2068 |
| 2023-07-14 | 8.55 | $8.94 | 4000 |
| 2023-07-13 | 8.51 | $8.99 | 1045 |
| 2023-07-12 | 8.46 | $9.02 | 37917 |
| 2023-07-11 | 8.40 | $8.65 | 22776 |
| 2023-07-10 | 8.37 | $8.45 | 3205 |
| 2023-07-07 | 8.37 | $8.60 | 20786 |
| 2023-07-06 | 8.34 | $8.25 | 3850 |
| 2023-07-05 | 8.35 | $8.30 | 800 |
| 2023-07-03 | 8.36 | $8.48 | 1294 |
| 2023-06-30 | 8.34 | $7.83 | — |
| 2023-06-29 | 8.40 | $7.83 | 2484 |
| 2023-06-28 | 8.46 | $7.88 | 5981 |
| 2023-06-27 | 8.52 | $7.96 | 2109 |
| 2023-06-26 | 8.58 | $8.21 | 9615 |
| 2023-06-23 | 8.62 | $8.20 | 3500 |
| 2023-06-22 | 8.66 | $8.35 | 707 |
| 2023-06-21 | 8.69 | $8.40 | 458 |
| 2023-06-20 | 8.72 | $8.79 | — |
| 2023-06-16 | 8.72 | $8.79 | 47233 |
| 2023-06-15 | 8.71 | $8.65 | — |
| 2023-06-14 | 8.71 | $8.65 | — |
| 2023-06-13 | 8.72 | $8.65 | 7500 |
| 2023-06-12 | 8.73 | $8.48 | 1588 |
| 2023-06-09 | 8.75 | $8.72 | 7526 |
| 2023-06-08 | 8.76 | $8.78 | 300 |
| 2023-06-07 | 8.76 | $8.80 | 2426 |
| 2023-06-06 | 8.75 | $8.61 | 230 |
| 2023-06-05 | 8.77 | $8.60 | 13824 |
| 2023-06-02 | 8.78 | $8.78 | 6881 |
| 2023-06-01 | 8.78 | $8.41 | 6720 |
| 2023-05-31 | 8.82 | $8.33 | 1100 |
| 2023-05-30 | 8.87 | $8.20 | 4500 |
| 2023-05-26 | 8.94 | $8.43 | 157 |
| 2023-05-25 | 9.00 | $8.38 | 43808 |
| 2023-05-24 | 9.06 | $8.69 | 2101 |
| 2023-05-23 | 9.10 | $8.80 | 2205 |
| 2023-05-22 | 9.14 | $8.75 | — |
| 2023-05-19 | 9.18 | $8.75 | — |
| 2023-05-18 | 9.22 | $8.75 | — |
| 2023-05-17 | 9.27 | $8.75 | 2366 |
| 2023-05-16 | 9.33 | $8.65 | 2700 |
| 2023-05-15 | 9.40 | $8.84 | 1103 |
| 2023-05-12 | 9.46 | $8.80 | 296 |
| 2023-05-11 | 9.53 | $8.88 | 300 |
| 2023-05-10 | 9.59 | $9.22 | — |
| 2023-05-09 | 9.63 | $9.22 | 1101 |
| 2023-05-08 | 9.68 | $9.39 | 115 |
| 2023-05-05 | 9.71 | $9.09 | 1000 |
| 2023-05-04 | 9.77 | $8.86 | 1660 |
| 2023-05-03 | 9.87 | $9.15 | 5806 |
| 2023-05-02 | 9.94 | $8.98 | 2190 |
| 2023-05-01 | 10.05 | $9.58 | 2006 |
| 2023-04-28 | 10.09 | $9.86 | 1137 |
| 2023-04-27 | 10.12 | $9.57 | 1938 |
| 2023-04-26 | 10.18 | $10.24 | — |
| 2023-04-25 | 10.17 | $10.24 | — |
| 2023-04-24 | 10.16 | $10.24 | 3005 |
| 2023-04-21 | 10.15 | $10.15 | 2000 |
| 2023-04-20 | 10.16 | $10.01 | 205 |
| 2023-04-19 | 10.17 | $10.01 | 2365 |
| 2023-04-18 | 10.19 | $10.39 | 3639 |
| 2023-04-17 | 10.17 | $10.53 | 4085 |
| 2023-04-14 | 10.13 | $10.43 | 200 |
| 2023-04-13 | 10.10 | $10.51 | 2047 |
| 2023-04-12 | 10.05 | $10.41 | 200 |
| 2023-04-11 | 10.02 | $10.25 | 2598 |
| 2023-04-10 | 9.99 | $10.42 | — |
| 2023-04-06 | 9.95 | $10.42 | 2821 |
| 2023-04-05 | 9.90 | $10.49 | 610 |
| 2023-04-04 | 9.83 | $10.40 | 7669 |
| 2023-04-03 | 9.77 | $10.48 | 3939 |
| 2023-03-31 | 9.70 | $9.65 | 493 |
| 2023-03-30 | 9.70 | $9.80 | 110 |
| 2023-03-29 | 9.69 | $9.67 | 110 |
| 2023-03-28 | 9.70 | $9.52 | 801 |
| 2023-03-27 | 9.72 | $9.50 | 560 |
| 2023-03-24 | 9.74 | $9.06 | 3295 |
| 2023-03-23 | 9.81 | $9.40 | — |
| 2023-03-22 | 9.85 | $9.40 | — |
| 2023-03-21 | 9.90 | $9.40 | — |
| 2023-03-20 | 9.95 | $9.40 | 320 |
| 2023-03-17 | 10.01 | $9.63 | 6578 |
| 2023-03-16 | 10.05 | $9.58 | 103 |
| 2023-03-15 | 10.10 | $9.80 | 6781 |
| 2023-03-14 | 10.13 | $10.11 | 10411 |
| 2023-03-13 | 10.14 | $10.23 | 2226 |
| 2023-03-10 | 10.13 | $10.25 | 1965 |
| 2023-03-09 | 10.11 | $10.75 | 53347 |
| 2023-03-08 | 10.04 | $10.56 | 137561 |
| 2023-03-07 | 9.99 | $10.56 | 450 |
| 2023-03-06 | 9.93 | $10.82 | 4928 |
| 2023-03-03 | 9.84 | $10.23 | 2365 |
| 2023-03-02 | 9.80 | $10.05 | 17 |
| 2023-03-01 | 9.77 | $9.94 | 1000 |
| 2023-02-28 | 9.75 | $10.17 | 229455 |
| 2023-02-27 | 9.71 | $9.85 | 5848 |
| 2023-02-24 | 9.69 | $9.71 | 1310 |
| 2023-02-23 | 9.69 | $9.46 | 15750 |
| 2023-02-22 | 9.71 | $9.10 | 2200 |
| 2023-02-21 | 9.78 | $9.16 | 7797 |
| 2023-02-17 | 9.84 | $9.13 | 3339 |
| 2023-02-16 | 9.92 | $9.37 | 4386 |
| 2023-02-15 | 9.98 | $9.58 | 8500 |
| 2023-02-14 | 10.02 | $9.43 | 4950 |
| 2023-02-13 | 10.08 | $9.43 | 10812 |
| 2023-02-10 | 10.15 | $9.48 | 50355 |
| 2023-02-09 | 10.22 | $8.93 | 8324 |
| 2023-02-08 | 10.36 | $8.99 | 29717 |
| 2023-02-07 | 10.50 | $9.33 | 50583 |
| 2023-02-06 | 10.62 | $10.07 | 505 |
| 2023-02-03 | 10.68 | $10.15 | 3386 |
| 2023-02-02 | 10.74 | $10.20 | 2715 |
| 2023-02-01 | 10.80 | $10.75 | 1851 |
| 2023-01-31 | 10.80 | $10.80 | 57520 |
| 2023-01-30 | 10.80 | $10.91 | 5550 |
| 2023-01-27 | 10.79 | $11.33 | 1335 |
| 2023-01-26 | 10.73 | $11.04 | 5905 |
| 2023-01-25 | 10.70 | $10.92 | 4955 |
| 2023-01-24 | 10.68 | $10.91 | 700 |
| 2023-01-23 | 10.65 | $11.25 | 9975 |
| 2023-01-20 | 10.59 | $11.00 | 710 |
| 2023-01-19 | 10.55 | $10.50 | 1059 |
| 2023-01-18 | 10.55 | $10.60 | 505 |
| 2023-01-17 | 10.55 | $10.41 | 2331 |
| 2023-01-13 | 10.56 | $10.10 | 1545 |
| 2023-01-12 | 10.61 | $9.86 | 6734 |
| 2023-01-11 | 10.69 | $9.89 | 8251 |
| 2023-01-10 | 10.77 | $10.21 | 5176 |
| 2023-01-09 | 10.83 | $10.00 | 2943 |
| 2023-01-06 | 10.92 | $10.38 | 610 |
| 2023-01-05 | 10.97 | $9.87 | 7788 |
| 2023-01-04 | 11.09 | $9.80 | 4227 |
| 2023-01-03 | 11.22 | $11.00 | 405 |
| 2022-12-30 | 11.25 | $11.25 | 1861 |
| 2022-12-29 | 11.25 | $11.73 | — |
| 2022-12-28 | 11.20 | $11.73 | 1450 |
| 2022-12-27 | 11.14 | $11.66 | 50 |
| 2022-12-23 | 11.09 | $11.66 | 6710 |
| 2022-12-22 | 11.03 | $11.50 | 2310 |
| 2022-12-21 | 10.98 | $11.50 | 545 |
| 2022-12-20 | 10.92 | $11.25 | 10 |
| 2022-12-19 | 10.89 | $11.25 | 221 |
| 2022-12-16 | 10.85 | $10.92 | 1410 |
| 2022-12-15 | 10.84 | $10.72 | 10 |
| 2022-12-14 | 10.85 | $10.72 | 10 |
| 2022-12-13 | 10.87 | $10.72 | 2813 |
| 2022-12-12 | 10.88 | $10.75 | 8360 |
| 2022-12-09 | 10.90 | $10.64 | 247 |
| 2022-12-08 | 10.93 | $10.80 | 271 |
| 2022-12-07 | 10.94 | $10.80 | 450 |
| 2022-12-06 | 10.95 | $10.79 | 24314 |
| 2022-12-05 | 10.97 | $11.40 | 10 |
| 2022-12-02 | 10.93 | $11.40 | 20 |
| 2022-12-01 | 10.88 | $11.40 | 3975 |
| 2022-11-30 | 10.82 | $11.54 | 5946 |
| 2022-11-29 | 10.75 | $11.05 | 6026 |
| 2022-11-28 | 10.71 | $10.90 | 5425 |
| 2022-11-25 | 10.69 | $11.30 | 30725 |
| 2022-11-23 | 10.63 | $10.89 | 33430 |
| 2022-11-22 | 10.60 | $11.01 | 2205 |
| 2022-11-21 | 10.56 | $10.67 | 76200 |
| 2022-11-18 | 10.55 | $10.79 | 3600 |
| 2022-11-17 | 10.52 | $10.66 | 3235 |
| 2022-11-16 | 10.51 | $10.91 | 1500 |
| 2022-11-15 | 10.47 | $11.07 | 2034 |
| 2022-11-14 | 10.40 | $11.20 | 4158 |
| 2022-11-11 | 10.32 | $11.20 | 17 |
| 2022-11-10 | 10.23 | $11.20 | 6630 |
| 2022-11-09 | 10.12 | $10.88 | 8789 |
| 2022-11-08 | 10.04 | $11.65 | 3437 |
| 2022-11-07 | 9.88 | $11.99 | 2527 |
| 2022-11-04 | 9.65 | $11.54 | 5920 |
| 2022-11-03 | 9.46 | $10.82 | 619 |
| 2022-11-02 | 9.31 | $10.96 | 2967 |
| 2022-11-01 | 9.14 | $10.59 | 8399 |
| 2022-10-31 | 8.99 | $10.00 | 3610 |
| 2022-10-28 | 8.88 | $9.35 | 1339 |
| 2022-10-27 | 8.83 | $9.50 | 322 |
| 2022-10-26 | 8.76 | $9.25 | 2614 |
| 2022-10-25 | 8.71 | $8.94 | 575 |
| 2022-10-24 | 8.68 | $8.86 | 441 |
| 2022-10-21 | 8.66 | $8.95 | 6210 |
| 2022-10-20 | 8.63 | $8.70 | — |
| 2022-10-19 | 8.63 | $8.70 | 2633 |
| 2022-10-18 | 8.62 | $8.75 | 85 |
| 2022-10-17 | 8.60 | $8.75 | 2148 |
| 2022-10-14 | 8.59 | $8.43 | 2529 |
| 2022-10-13 | 8.61 | $8.83 | 2220 |
| 2022-10-12 | 8.58 | $8.52 | 163 |
| 2022-10-11 | 8.59 | $8.51 | 732 |
| 2022-10-10 | 8.60 | $8.75 | 2066 |
| 2022-10-07 | 8.58 | $8.95 | 1300 |
| 2022-10-06 | 8.54 | $8.67 | 6443 |
| 2022-10-05 | 8.53 | $9.10 | 9110 |
| 2022-10-04 | 8.47 | $8.87 | 7500 |
| 2022-10-03 | 8.43 | $8.40 | 1907 |
| 2022-09-30 | 8.43 | $8.01 | 1013 |
| 2022-09-29 | 8.47 | $8.10 | 4210 |
| 2022-09-28 | 8.51 | $7.55 | 15 |
| 2022-09-27 | 8.61 | $7.55 | 34110 |
| 2022-09-26 | 8.73 | $7.30 | 956 |
| 2022-09-23 | 8.88 | $7.39 | 8418 |
| 2022-09-22 | 9.03 | $8.30 | 2693 |
| 2022-09-21 | 9.11 | $8.20 | 88 |
| 2022-09-20 | 9.21 | $8.20 | 4258 |
| 2022-09-19 | 9.31 | $8.10 | 1833 |
| 2022-09-16 | 9.44 | $8.33 | 2621 |
| 2022-09-15 | 9.56 | $8.78 | 238 |
| 2022-09-14 | 9.64 | $8.75 | 9586 |
| 2022-09-13 | 9.73 | $8.65 | 7887 |
| 2022-09-12 | 9.85 | $9.11 | 5697 |
| 2022-09-09 | 9.92 | $8.74 | 7590 |
| 2022-09-08 | 10.05 | $8.80 | 4381 |
| 2022-09-07 | 10.18 | $9.09 | 12368 |
| 2022-09-06 | 10.29 | $9.75 | 853 |
| 2022-09-02 | 10.35 | $9.80 | 1405 |
| 2022-09-01 | 10.41 | $9.70 | 6094 |
| 2022-08-31 | 10.48 | $10.21 | 92 |
| 2022-08-30 | 10.51 | $10.21 | 2638 |
| 2022-08-29 | 10.55 | $10.75 | 6283 |
| 2022-08-26 | 10.52 | $10.55 | 2587 |
| 2022-08-25 | 10.52 | $10.21 | 4486 |
| 2022-08-24 | 10.55 | $10.20 | 17213 |
| 2022-08-23 | 10.59 | $10.35 | 12179 |
| 2022-08-22 | 10.62 | $10.12 | 6976 |
| 2022-08-19 | 10.67 | $10.53 | 410 |
| 2022-08-18 | 10.68 | $10.49 | 18313 |
| 2022-08-17 | 10.70 | $10.42 | 2649 |
| 2022-08-16 | 10.73 | $10.22 | 1618 |
| 2022-08-15 | 10.79 | $10.31 | 3725 |
| 2022-08-12 | 10.84 | $10.55 | 3658 |
| 2022-08-11 | 10.87 | $10.67 | 10380 |
| 2022-08-10 | 10.89 | $10.71 | 5445 |
| 2022-08-09 | 10.91 | $10.59 | 4032 |
| 2022-08-08 | 10.94 | $10.51 | 8201 |
| 2022-08-05 | 10.99 | $10.96 | 3147 |
| 2022-08-04 | 10.99 | $11.00 | 15753 |
| 2022-08-03 | 10.99 | $12.02 | 18156 |
| 2022-08-02 | 10.88 | $12.40 | 7820 |
| 2022-08-01 | 10.72 | $12.15 | 4007 |
| 2022-07-29 | 10.57 | $12.30 | 3855 |
| 2022-07-28 | 10.39 | $12.16 | 9567 |
| 2022-07-27 | 10.20 | $11.44 | 11325 |
| 2022-07-26 | 10.07 | $11.25 | 1458 |
| 2022-07-25 | 9.95 | $11.45 | 24588 |
| 2022-07-22 | 9.79 | $10.05 | 512 |
| 2022-07-21 | 9.76 | $10.39 | 2820 |
| 2022-07-20 | 9.70 | $10.50 | 409 |
| 2022-07-19 | 9.61 | $9.35 | 20 |
| 2022-07-18 | 9.64 | $9.35 | 20 |
| 2022-07-15 | 9.67 | $9.35 | 82 |
| 2022-07-14 | 9.70 | $9.35 | 118 |
| 2022-07-13 | 9.74 | $9.35 | 169 |
| 2022-07-12 | 9.78 | $9.12 | 2191 |
| 2022-07-11 | 9.85 | $9.89 | 1215 |
| 2022-07-08 | 9.85 | $9.42 | 30 |
| 2022-07-07 | 9.90 | $9.42 | 6675 |
| 2022-07-06 | 9.95 | $8.73 | 10802 |
| 2022-07-05 | 10.07 | $9.10 | 5359 |
| 2022-07-01 | 10.18 | $9.22 | 7584 |
| 2022-06-30 | 10.28 | $9.59 | 821 |
| 2022-06-29 | 10.35 | $10.50 | 2208 |
| 2022-06-28 | 10.33 | $10.36 | 1444 |
| 2022-06-27 | 10.33 | $9.90 | 123 |
| 2022-06-24 | 10.37 | $9.90 | 1744 |
| 2022-06-23 | 10.42 | $9.66 | 1483 |
| 2022-06-22 | 10.50 | $10.16 | 6456 |
| 2022-06-21 | 10.54 | $10.50 | 2733 |
| 2022-06-17 | 10.54 | $10.48 | 12607 |
| 2022-06-16 | 10.55 | $10.70 | 11737 |
| 2022-06-15 | 10.54 | $11.01 | 5243 |
| 2022-06-14 | 10.49 | $10.67 | 11432 |
| 2022-06-13 | 10.47 | $10.22 | 9196 |
| 2022-06-10 | 10.49 | $10.91 | 13813 |
| 2022-06-09 | 10.45 | $10.69 | 4296 |
| 2022-06-08 | 10.42 | $11.00 | 8106 |
| 2022-06-07 | 10.36 | $10.76 | 2030 |
| 2022-06-06 | 10.32 | $10.95 | 28518 |
| 2022-06-03 | 10.25 | $10.83 | 15413 |
| 2022-06-02 | 10.19 | $10.90 | 1070 |
| 2022-06-01 | 10.12 | $10.88 | 4108 |
| 2022-05-31 | 10.04 | $10.55 | 4661 |
| 2022-05-27 | 9.98 | $10.67 | 1753 |
| 2022-05-26 | 9.91 | $10.66 | 5762 |
| 2022-05-25 | 9.83 | $10.21 | 100 |
| 2022-05-24 | 9.79 | $10.25 | 255 |
| 2022-05-23 | 9.75 | $10.20 | 1276 |
| 2022-05-20 | 9.70 | $9.97 | 4358 |
| 2022-05-19 | 9.67 | $10.04 | 7848 |
| 2022-05-18 | 9.63 | $9.72 | 612 |
| 2022-05-17 | 9.62 | $10.08 | 5531 |
| 2022-05-16 | 9.57 | $10.05 | 25672 |
| 2022-05-13 | 9.52 | $9.65 | 4040 |
| 2022-05-12 | 9.51 | $9.10 | 3230 |
| 2022-05-11 | 9.55 | $9.12 | 1295 |
| 2022-05-10 | 9.60 | $9.20 | 29563 |
| 2022-05-09 | 9.64 | $9.05 | 11457 |
| 2022-05-06 | 9.70 | $9.70 | 2680 |
| 2022-05-05 | 9.70 | $9.87 | 8119 |
| 2022-05-04 | 9.68 | $9.99 | 13478 |
| 2022-05-03 | 9.65 | $9.82 | 1186 |
| 2022-05-02 | 9.63 | $9.35 | 4830 |
| 2022-04-29 | 9.66 | $9.50 | 4459 |
| 2022-04-28 | 9.68 | $9.54 | 2058 |
| 2022-04-27 | 9.70 | $9.35 | 142 |
| 2022-04-26 | 9.73 | $9.54 | 7033 |
| 2022-04-25 | 9.75 | $9.65 | 125 |
| 2022-04-22 | 9.76 | $9.91 | 5530 |
| 2022-04-21 | 9.75 | $10.73 | 590 |
| 2022-04-20 | 9.64 | $10.59 | 1520 |
| 2022-04-19 | 9.54 | $10.11 | 2795 |
| 2022-04-18 | 9.49 | $10.38 | 16041 |
| 2022-04-14 | 9.39 | $10.07 | 13264 |
| 2022-04-13 | 9.32 | $10.11 | 13102 |
| 2022-04-12 | 9.24 | $9.80 | 3801 |
| 2022-04-11 | 9.18 | $9.74 | 17820 |
| 2022-04-08 | 9.12 | $10.00 | 5090 |
| 2022-04-07 | 9.03 | $9.72 | 18880 |
| 2022-04-06 | 8.95 | $9.45 | — |
| 2022-04-05 | 8.90 | $9.97 | 520 |
| 2022-04-04 | 8.79 | $9.60 | 4017 |
| 2022-04-01 | 8.70 | $9.62 | 2412 |
| 2022-03-31 | 8.61 | $9.50 | 5345 |
| 2022-03-30 | 8.51 | $9.40 | 4000 |
| 2022-03-29 | 8.42 | $9.25 | 5813 |
| 2022-03-28 | 8.33 | $9.38 | 7200 |
| 2022-03-25 | 8.22 | $9.63 | 5017 |
| 2022-03-24 | 8.07 | $9.21 | 8555 |
| 2022-03-23 | 7.95 | $9.00 | 2074 |
| 2022-03-22 | 7.84 | $8.64 | 1500 |
| 2022-03-21 | 7.76 | $8.50 | 234 |
| 2022-03-18 | 7.68 | $8.50 | 234 |
| 2022-03-17 | 7.59 | $8.32 | 887 |
| 2022-03-16 | 7.52 | $7.68 | 16787 |
| 2022-03-15 | 7.50 | $7.43 | 701 |
| 2022-03-14 | 7.51 | $7.92 | 3538 |
| 2022-03-11 | 7.46 | $8.18 | 4381 |
| 2022-03-10 | 7.39 | $8.09 | 700 |
| 2022-03-09 | 7.31 | $7.82 | 1298 |
| 2022-03-08 | 7.26 | $8.00 | 2077 |
| 2022-03-07 | 7.18 | $7.77 | 4735 |
| 2022-03-04 | 7.12 | $7.70 | 7550 |
| 2022-03-03 | 7.06 | $7.35 | 1152 |
| 2022-03-02 | 7.03 | $7.85 | 12631 |
| 2022-03-01 | 6.95 | $7.46 | 2098 |
| 2022-02-28 | 6.89 | $7.15 | 190 |
| 2022-02-25 | 6.86 | $7.11 | 11803 |
| 2022-02-24 | 6.84 | $7.01 | 15749 |
| 2022-02-23 | 6.82 | $7.21 | 5488 |
| 2022-02-22 | 6.78 | $7.11 | 2060 |
| 2022-02-18 | 6.74 | $6.83 | 2000 |
| 2022-02-17 | 6.73 | $6.83 | 636 |
| 2022-02-16 | 6.72 | $7.47 | 11818 |
| 2022-02-15 | 6.64 | $6.95 | 29 |
| 2022-02-14 | 6.61 | $6.95 | 2631 |
| 2022-02-11 | 6.58 | $6.93 | 2156 |
| 2022-02-10 | 6.54 | $6.83 | 2287 |
| 2022-02-09 | 6.51 | $6.86 | 1550 |
| 2022-02-08 | 6.47 | $7.01 | 2946 |
| 2022-02-07 | 6.42 | $6.98 | 7091 |
| 2022-02-04 | 6.36 | $6.83 | 27446 |
| 2022-02-03 | 6.31 | $6.55 | 39663 |
| 2022-02-02 | 6.28 | $6.60 | 700 |
| 2022-02-01 | 6.25 | $6.19 | 50 |
| 2022-01-31 | 6.25 | $6.19 | — |
| 2022-01-28 | 6.26 | $6.19 | 700 |
| 2022-01-27 | 6.27 | $6.41 | 1618 |
| 2022-01-26 | 6.25 | $6.59 | 3323 |
| 2022-01-25 | 6.22 | $6.56 | 205 |
| 2022-01-24 | 6.18 | $6.56 | 8 |
| 2022-01-21 | 6.14 | $6.56 | 1860 |
| 2022-01-20 | 6.10 | $6.69 | 1330 |
| 2022-01-19 | 6.04 | $6.77 | 2111 |
| 2022-01-18 | 5.96 | $6.84 | 3830 |
| 2022-01-14 | 5.87 | $6.40 | 50 |
| 2022-01-13 | 5.81 | $6.40 | — |
| 2022-01-12 | 5.75 | $6.40 | 300 |
| 2022-01-11 | 5.68 | $6.03 | 40 |
| 2022-01-10 | 5.64 | $6.09 | 8527 |
| 2022-01-07 | 5.60 | $5.98 | 1672 |
| 2022-01-06 | 5.55 | $5.95 | 8178 |
| 2022-01-05 | 5.51 | $5.90 | 10 |
| 2022-01-04 | 5.47 | $6.13 | 206 |
| 2022-01-03 | 5.40 | $5.90 | 1400 |
| 2021-12-31 | 5.35 | $5.60 | 3600 |
| 2021-12-30 | 5.32 | $5.27 | — |
| 2021-12-29 | 5.33 | $5.27 | 5078 |
| 2021-12-28 | 5.34 | $5.27 | 550 |
| 2021-12-27 | 5.34 | $5.26 | 50 |
| 2021-12-23 | 5.35 | $5.26 | — |
| 2021-12-22 | 5.36 | $5.26 | — |
| 2021-12-21 | 5.37 | $5.26 | — |
| 2021-12-20 | 5.38 | $5.26 | 20 |
| 2021-12-17 | 5.40 | $5.26 | 1473 |
| 2021-12-16 | 5.41 | $5.44 | 20 |
| 2021-12-15 | 5.41 | $5.44 | 11 |
| 2021-12-14 | 5.41 | $5.44 | — |
| 2021-12-13 | 5.40 | $5.44 | 296406 |
| 2021-12-10 | 5.40 | $5.87 | 70255 |
| 2021-12-09 | 5.35 | $5.68 | 139231 |
| 2021-12-08 | 5.31 | $5.64 | 266014 |
| 2021-12-07 | 5.28 | $5.10 | 50 |
| 2021-12-06 | 5.30 | $5.10 | — |
| 2021-12-03 | 5.32 | $5.10 | 712 |
| 2021-12-02 | 5.34 | $5.25 | 201 |
| 2021-12-01 | 5.35 | $5.00 | 1170 |
| 2021-11-30 | 5.39 | $4.80 | 490 |
| 2021-11-29 | 5.45 | $5.05 | 1000 |
| 2021-11-26 | 5.49 | $5.05 | 2028 |
| 2021-11-24 | 5.54 | $5.32 | 55 |
| 2021-11-23 | 5.56 | $5.32 | 1800 |
| 2021-11-22 | 5.59 | $5.26 | 1476 |
| 2021-11-19 | 5.62 | $5.30 | 10428 |
| 2021-11-18 | 5.66 | $5.52 | 120 |
| 2021-11-17 | 5.67 | $5.65 | 1980 |
| 2021-11-16 | 5.68 | $5.50 | 2412 |
| 2021-11-15 | 5.69 | $5.60 | 16850 |
| 2021-11-12 | 5.70 | $5.70 | 1100 |
| 2021-11-11 | 5.70 | $5.50 | 658 |
| 2021-11-10 | 5.73 | $5.54 | 400 |
| 2021-11-09 | 5.75 | $5.80 | 2400 |
| 2021-11-08 | 5.74 | $5.85 | 501 |
| 2021-11-05 | 5.73 | $5.65 | 370 |
| 2021-11-04 | 5.74 | $5.70 | 1300 |
| 2021-11-03 | 5.74 | $5.75 | 2300 |
| 2021-11-02 | 5.74 | $5.79 | 9720 |
| 2021-11-01 | 5.73 | $5.90 | 1800 |
| 2021-10-29 | 5.72 | $5.90 | — |
| 2021-10-28 | 5.70 | $5.90 | — |
| 2021-10-27 | 5.68 | $5.90 | 1800 |
| 2021-10-26 | 5.65 | $5.90 | 650 |
| 2021-10-25 | 5.63 | $5.90 | — |
| 2021-10-22 | 5.60 | $5.90 | 2255 |
| 2021-10-21 | 5.57 | $5.78 | 2400 |
| 2021-10-20 | 5.54 | $5.96 | 850 |
| 2021-10-19 | 5.50 | $6.04 | 1282 |
| 2021-10-18 | 5.44 | $6.04 | 5943 |
| 2021-10-15 | 5.38 | $5.80 | 2 |
| 2021-10-14 | 5.34 | $5.80 | 401 |
| 2021-10-13 | 5.29 | $5.69 | — |
| 2021-10-12 | 5.24 | $5.69 | 9100 |
| 2021-10-11 | 5.20 | $5.60 | — |
| 2021-10-08 | 5.15 | $5.60 | — |
| 2021-10-07 | 5.11 | $5.60 | — |
| 2021-10-06 | 5.06 | $5.60 | 511 |
| 2021-10-05 | 5.00 | $5.87 | 4893 |
| 2021-10-04 | 4.91 | $5.55 | 652 |
| 2021-10-01 | 4.84 | $5.43 | 8692 |
| 2021-09-30 | 4.78 | $5.04 | — |
| 2021-09-29 | 4.75 | $5.04 | — |
| 2021-09-28 | 4.72 | $5.04 | 22 |
| 2021-09-27 | 4.69 | $5.04 | — |
| 2021-09-24 | 4.65 | $5.04 | 2046 |
| 2021-09-23 | 4.61 | $4.95 | 40404 |
| 2021-09-22 | 4.57 | $4.65 | — |
| 2021-09-21 | 4.56 | $4.65 | — |
| 2021-09-20 | 4.55 | $4.65 | — |
| 2021-09-17 | 4.54 | $4.65 | 218 |
| 2021-09-16 | 4.53 | $4.56 | — |
| 2021-09-15 | 4.53 | $4.56 | — |
| 2021-09-14 | 4.52 | $4.56 | 176 |
| 2021-09-13 | 4.52 | $4.56 | 1043 |
| 2021-09-10 | 4.52 | $4.42 | — |
| 2021-09-09 | 4.53 | $4.42 | — |
| 2021-09-08 | 4.54 | $4.42 | — |
| 2021-09-07 | 4.55 | $4.42 | — |
| 2021-09-03 | 4.56 | $4.42 | — |
| 2021-09-02 | 4.58 | $4.42 | — |
| 2021-09-01 | 4.60 | $4.42 | 77 |
| 2021-08-31 | 4.61 | $4.42 | — |
| 2021-08-30 | 4.64 | $4.42 | 300 |
| 2021-08-27 | 4.66 | $4.63 | — |
| 2021-08-26 | 4.66 | $4.63 | — |
| 2021-08-25 | 4.67 | $4.63 | 11 |
| 2021-08-24 | 4.67 | $4.63 | — |
| 2021-08-23 | 4.67 | $4.63 | — |
| 2021-08-20 | 4.68 | $4.63 | — |
| 2021-08-19 | 4.68 | $4.63 | — |
| 2021-08-18 | 4.69 | $4.63 | — |
| 2021-08-17 | 4.70 | $4.63 | — |
| 2021-08-16 | 4.71 | $4.63 | — |
| 2021-08-13 | 4.71 | $4.63 | — |
| 2021-08-12 | 4.72 | $4.63 | 4 |
| 2021-08-11 | 4.73 | $4.63 | — |
| 2021-08-10 | 4.75 | $4.63 | 100 |
| 2021-08-09 | 4.76 | $4.63 | 300 |
| 2021-08-06 | 4.77 | $4.84 | — |
| 2021-08-05 | 4.76 | $4.84 | — |
| 2021-08-04 | 4.76 | $4.84 | — |
| 2021-08-03 | 4.75 | $4.84 | 4039 |
| 2021-08-02 | 4.74 | $4.84 | — |
| 2021-07-30 | 4.73 | $4.84 | — |
| 2021-07-29 | 4.71 | $4.84 | — |
| 2021-07-28 | 4.70 | $4.84 | 66 |
| 2021-07-27 | 4.69 | $4.84 | — |
| 2021-07-26 | 4.67 | $4.84 | 3676 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.92
2026-07-22
Close Price
$22.66
Vol: 7615
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.48
Average
12.42
Maximum
27.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.92 | $22.66 | 7615 |
| 2026-07-21 | 21.85 | $21.85 | 200 |
| 2026-07-20 | 21.85 | $21.85 | 8920 |
| 2026-07-17 | 21.86 | $21.95 | 16400 |
| 2026-07-16 | 21.86 | $22.04 | — |
| 2026-07-15 | 21.87 | $22.04 | 3143 |
| 2026-07-14 | 21.88 | $22.17 | 2933 |
| 2026-07-13 | 21.90 | $22.09 | 81400 |
| 2026-07-10 | 21.94 | $21.40 | 9042 |
| 2026-07-09 | 22.06 | $21.86 | 113015 |
| 2026-07-08 | 22.15 | $21.91 | 11627 |
| 2026-07-07 | 22.26 | $21.38 | 2807 |
| 2026-07-06 | 22.44 | $21.06 | 507 |
| 2026-07-02 | 22.68 | $21.68 | 136 |
| 2026-07-01 | 22.88 | $21.68 | 1000 |
| 2026-06-30 | 23.09 | $21.69 | 4647 |
| 2026-06-29 | 23.33 | $22.09 | 15500 |
| 2026-06-26 | 23.55 | $22.09 | 53100 |
| 2026-06-25 | 23.78 | $22.08 | 15500 |
| 2026-06-24 | 24.03 | $21.72 | 15500 |
| 2026-06-23 | 24.34 | $22.40 | 15500 |
| 2026-06-22 | 24.60 | $22.65 | 15500 |
| 2026-06-18 | 24.87 | $22.65 | 67100 |
| 2026-06-17 | 25.17 | $23.63 | 500 |
| 2026-06-16 | 25.39 | $23.63 | 13323 |
| 2026-06-15 | 25.63 | $23.93 | 17321 |
| 2026-06-12 | 25.86 | $24.88 | 4727 |
| 2026-06-11 | 26.01 | $25.45 | 500 |
| 2026-06-10 | 26.12 | $25.46 | 2500 |
| 2026-06-09 | 26.24 | $24.78 | 5400 |
| 2026-06-08 | 26.43 | $26.10 | 9049 |
| 2026-06-05 | 26.49 | $25.55 | 10500 |
| 2026-06-04 | 26.60 | $26.85 | 7700 |
| 2026-06-03 | 26.59 | $26.04 | 22500 |
| 2026-06-02 | 26.67 | $25.80 | 20701 |
| 2026-06-01 | 26.77 | $25.85 | 24100 |
| 2026-05-29 | 26.88 | $25.19 | 136200 |
| 2026-05-28 | 27.07 | $25.97 | 18941 |
| 2026-05-27 | 27.19 | $25.60 | 5010 |
| 2026-05-26 | 27.35 | $26.50 | 12341 |
| 2026-05-22 | 27.43 | $27.85 | 100 |
| 2026-05-21 | 27.36 | $27.85 | 542 |
| 2026-05-20 | 27.28 | $27.89 | 7114 |
| 2026-05-19 | 27.19 | $28.22 | 8610 |
| 2026-05-18 | 27.06 | $27.36 | 1300 |
| 2026-05-15 | 27.00 | $27.71 | — |
| 2026-05-14 | 26.89 | $27.71 | 3900 |
| 2026-05-13 | 26.78 | $27.36 | 100 |
| 2026-05-12 | 26.70 | $27.36 | 7501 |
| 2026-05-11 | 26.61 | $26.25 | 4705 |
| 2026-05-08 | 26.63 | $26.23 | 10000 |
| 2026-05-07 | 26.66 | $25.45 | 5400 |
| 2026-05-06 | 26.76 | $26.40 | 25600 |
| 2026-05-05 | 26.76 | $28.07 | 6200 |
| 2026-05-04 | 26.60 | $27.52 | 100 |
| 2026-05-01 | 26.48 | $27.52 | 11800 |
| 2026-04-30 | 26.36 | $28.34 | 14300 |
| 2026-04-29 | 26.15 | $28.24 | 49816 |
| 2026-04-28 | 25.94 | $25.81 | 100 |
| 2026-04-27 | 25.97 | $25.81 | 100 |
| 2026-04-24 | 26.00 | $25.81 | 100 |
| 2026-04-23 | 26.03 | $25.81 | 100 |
| 2026-04-22 | 26.07 | $25.81 | 100 |
| 2026-04-21 | 26.12 | $25.81 | 9814 |
| 2026-04-20 | 26.18 | $25.42 | 330421 |
| 2026-04-17 | 26.28 | $25.08 | 35228 |
| 2026-04-16 | 26.43 | $26.55 | 17233 |
| 2026-04-15 | 26.44 | $26.55 | 35600 |
| 2026-04-14 | 26.45 | $26.44 | 16301 |
| 2026-04-13 | 26.47 | $27.26 | 10346 |
| 2026-04-10 | 26.40 | $26.42 | 7000 |
| 2026-04-09 | 26.41 | $25.28 | 15300 |
| 2026-04-08 | 26.53 | $25.55 | 16900 |
| 2026-04-07 | 26.61 | $26.20 | — |
| 2026-04-06 | 26.62 | $26.20 | 10500 |
| 2026-04-02 | 26.63 | $26.11 | 15944 |
| 2026-04-01 | 26.63 | $25.72 | 19942 |
| 2026-03-31 | 26.66 | $27.25 | 13544 |
| 2026-03-30 | 26.54 | $27.21 | 3715 |
| 2026-03-27 | 26.39 | $26.20 | 200 |
| 2026-03-26 | 26.32 | $26.20 | 37333 |
| 2026-03-25 | 26.24 | $27.57 | 200 |
| 2026-03-24 | 26.00 | $27.57 | 200 |
| 2026-03-23 | 25.73 | $27.57 | 200 |
| 2026-03-20 | 25.45 | $27.57 | 200 |
| 2026-03-19 | 25.13 | $27.57 | 2704 |
| 2026-03-18 | 24.80 | $26.85 | 27924 |
| 2026-03-17 | 24.50 | $26.50 | 18900 |
| 2026-03-16 | 24.22 | $25.75 | 11200 |
| 2026-03-13 | 23.98 | $25.68 | 100 |
| 2026-03-12 | 23.73 | $25.69 | 88348 |
| 2026-03-11 | 23.47 | $24.55 | 250 |
| 2026-03-10 | 23.30 | $24.55 | 31800 |
| 2026-03-09 | 23.12 | $24.23 | 8113 |
| 2026-03-06 | 22.95 | $24.85 | 15436 |
| 2026-03-05 | 22.71 | $23.80 | 4700 |
| 2026-03-04 | 22.55 | $23.80 | 14234 |
| 2026-03-03 | 22.38 | $24.46 | 9200 |
| 2026-03-02 | 22.13 | $22.55 | 500 |
| 2026-02-27 | 22.05 | $22.55 | 500 |
| 2026-02-26 | 21.96 | $22.55 | 19311 |
| 2026-02-25 | 21.86 | $22.55 | 100 |
| 2026-02-24 | 21.75 | $22.55 | 16843 |
| 2026-02-23 | 21.61 | $22.40 | 100 |
| 2026-02-20 | 21.48 | $22.40 | 26700 |
| 2026-02-19 | 21.33 | $22.05 | 2426 |
| 2026-02-18 | 21.19 | $21.99 | 231400 |
| 2026-02-17 | 21.04 | $21.33 | 18300 |
| 2026-02-13 | 20.95 | $21.16 | — |
| 2026-02-12 | 20.86 | $21.16 | 56406 |
| 2026-02-11 | 20.75 | $22.30 | 9219 |
| 2026-02-10 | 20.52 | $22.30 | 22600 |
| 2026-02-09 | 20.27 | $22.30 | 24413 |
| 2026-02-06 | 20.00 | $20.79 | — |
| 2026-02-05 | 19.85 | $20.79 | 200 |
| 2026-02-04 | 19.69 | $20.79 | 200 |
| 2026-02-03 | 19.51 | $20.79 | 200 |
| 2026-02-02 | 19.32 | $20.79 | — |
| 2026-01-30 | 19.12 | $20.79 | 18600 |
| 2026-01-29 | 18.90 | $20.79 | 10238 |
| 2026-01-28 | 18.67 | $20.13 | 6633 |
| 2026-01-27 | 18.50 | $19.41 | 2623 |
| 2026-01-26 | 18.39 | $18.90 | 23900 |
| 2026-01-23 | 18.32 | $18.66 | 533 |
| 2026-01-22 | 18.27 | $18.66 | 9213 |
| 2026-01-21 | 18.22 | $18.73 | 7400 |
| 2026-01-20 | 18.16 | $18.57 | 100 |
| 2026-01-16 | 18.11 | $18.57 | 100 |
| 2026-01-15 | 18.05 | $18.57 | 7100 |
| 2026-01-14 | 17.99 | $18.80 | 100 |
| 2026-01-13 | 17.91 | $18.80 | 3433 |
| 2026-01-12 | 17.83 | $17.78 | 8239 |
| 2026-01-09 | 17.85 | $17.45 | 300 |
| 2026-01-08 | 17.91 | $17.45 | 5100 |
| 2026-01-07 | 17.98 | $16.91 | 56600 |
| 2026-01-06 | 18.11 | $17.84 | — |
| 2026-01-05 | 18.17 | $17.84 | 2449 |
| 2026-01-02 | 18.24 | $18.34 | 7131 |
| 2025-12-31 | 18.26 | $18.27 | 300 |
| 2025-12-30 | 18.30 | $18.27 | 1819 |
| 2025-12-29 | 18.34 | $18.28 | 3600 |
| 2025-12-26 | 18.38 | $18.06 | 300 |
| 2025-12-24 | 18.45 | $18.06 | — |
| 2025-12-23 | 18.51 | $18.06 | 300 |
| 2025-12-22 | 18.58 | $18.06 | 5800 |
| 2025-12-19 | 18.64 | $17.64 | 21000 |
| 2025-12-18 | 18.75 | $17.46 | 3300 |
| 2025-12-17 | 18.88 | $17.58 | 6242 |
| 2025-12-16 | 19.01 | $18.52 | 200 |
| 2025-12-15 | 19.05 | $18.52 | — |
| 2025-12-12 | 19.09 | $18.52 | 45207 |
| 2025-12-11 | 19.14 | $18.80 | 35800 |
| 2025-12-10 | 19.16 | $19.04 | 8700 |
| 2025-12-09 | 19.14 | $19.24 | 5338 |
| 2025-12-08 | 19.09 | $19.75 | 6413 |
| 2025-12-05 | 18.98 | $20.00 | 5400 |
| 2025-12-04 | 18.84 | $20.17 | 1600 |
| 2025-12-03 | 18.66 | $20.17 | 2927 |
| 2025-12-02 | 18.47 | $19.23 | 8300 |
| 2025-12-01 | 18.35 | $18.79 | 1600 |
| 2025-11-28 | 18.26 | $18.79 | 10800 |
| 2025-11-26 | 18.16 | $18.21 | 4800 |
| 2025-11-25 | 18.10 | $18.24 | 20800 |
| 2025-11-24 | 18.02 | $17.98 | 2100 |
| 2025-11-21 | 17.96 | $17.98 | 10700 |
| 2025-11-20 | 17.89 | $18.69 | 10233 |
| 2025-11-19 | 17.74 | $18.75 | 21400 |
| 2025-11-18 | 17.56 | $19.11 | 22200 |
| 2025-11-17 | 17.34 | $19.15 | 10224 |
| 2025-11-14 | 17.08 | $18.89 | 8636 |
| 2025-11-13 | 16.84 | $18.85 | 10924 |
| 2025-11-12 | 16.58 | $18.82 | 7631 |
| 2025-11-11 | 16.32 | $15.30 | 4500 |
| 2025-11-10 | 16.39 | $18.23 | 21212 |
| 2025-11-07 | 16.18 | $17.64 | 13100 |
| 2025-11-06 | 16.01 | $16.79 | 10800 |
| 2025-11-05 | 15.93 | $16.81 | 10900 |
| 2025-11-04 | 15.84 | $16.77 | 12930 |
| 2025-11-03 | 15.77 | $16.07 | 1800 |
| 2025-10-31 | 15.76 | $15.79 | 7227 |
| 2025-10-30 | 15.79 | $15.80 | 105 |
| 2025-10-29 | 15.82 | $15.80 | 105 |
| 2025-10-28 | 15.86 | $15.80 | 1700 |
| 2025-10-27 | 15.90 | $15.78 | — |
| 2025-10-24 | 15.94 | $15.78 | 2900 |
| 2025-10-23 | 16.00 | $15.88 | 2939 |
| 2025-10-22 | 16.05 | $15.14 | 2302 |
| 2025-10-21 | 16.18 | $15.16 | — |
| 2025-10-20 | 16.32 | $15.17 | 27909 |
| 2025-10-17 | 16.48 | $15.16 | 21703 |
| 2025-10-16 | 16.64 | $15.50 | 9900 |
| 2025-10-15 | 16.78 | $16.11 | — |
| 2025-10-14 | 16.86 | $16.11 | 6600 |
| 2025-10-13 | 16.96 | $16.30 | 1633 |
| 2025-10-10 | 17.04 | $16.21 | 13840 |
| 2025-10-09 | 17.13 | $17.26 | — |
| 2025-10-08 | 17.13 | $17.26 | 8615 |
| 2025-10-07 | 17.12 | $17.10 | 8529 |
| 2025-10-06 | 17.13 | $17.46 | 6500 |
| 2025-10-03 | 17.11 | $16.81 | 7100 |
| 2025-10-02 | 17.15 | $16.64 | 6116 |
| 2025-10-01 | 17.22 | $16.83 | 8710 |
| 2025-09-30 | 17.27 | $16.65 | 23741 |
| 2025-09-29 | 17.35 | $16.88 | 24944 |
| 2025-09-26 | 17.42 | $17.35 | — |
| 2025-09-25 | 17.44 | $17.35 | 6000 |
| 2025-09-24 | 17.48 | $17.41 | 10500 |
| 2025-09-23 | 17.51 | $17.60 | 4100 |
| 2025-09-22 | 17.53 | $17.34 | 4500 |
| 2025-09-19 | 17.58 | $17.15 | 75403 |
| 2025-09-18 | 17.65 | $17.37 | — |
| 2025-09-17 | 17.70 | $17.37 | — |
| 2025-09-16 | 17.76 | $17.37 | — |
| 2025-09-15 | 17.82 | $17.37 | 100 |
| 2025-09-12 | 17.88 | $17.37 | — |
| 2025-09-11 | 17.94 | $17.37 | 14800 |
| 2025-09-10 | 18.00 | $17.32 | — |
| 2025-09-09 | 18.06 | $17.32 | 17500 |
| 2025-09-08 | 18.13 | $17.60 | 8900 |
| 2025-09-05 | 18.16 | $17.76 | 4200 |
| 2025-09-04 | 18.18 | $17.76 | 12906 |
| 2025-09-03 | 18.19 | $18.00 | 14311 |
| 2025-09-02 | 18.17 | $18.46 | 2600 |
| 2025-08-29 | 18.10 | $18.78 | 1700 |
| 2025-08-28 | 17.99 | $18.78 | 4221 |
| 2025-08-27 | 17.87 | $18.45 | — |
| 2025-08-26 | 17.77 | $18.45 | 13510 |
| 2025-08-25 | 17.67 | $18.50 | 11324 |
| 2025-08-22 | 17.56 | $18.45 | 34308 |
| 2025-08-21 | 17.45 | $18.39 | 10600 |
| 2025-08-20 | 17.34 | $17.83 | 4642 |
| 2025-08-19 | 17.27 | $17.84 | 200 |
| 2025-08-18 | 17.20 | $17.84 | 4800 |
| 2025-08-15 | 17.12 | $17.75 | 1500 |
| 2025-08-14 | 17.04 | $17.58 | 13700 |
| 2025-08-13 | 16.96 | $17.16 | — |
| 2025-08-12 | 16.93 | $17.16 | — |
| 2025-08-11 | 16.88 | $17.16 | 60900 |
| 2025-08-08 | 16.84 | $17.20 | 6620 |
| 2025-08-07 | 16.78 | $17.26 | 2923 |
| 2025-08-06 | 16.71 | $16.61 | — |
| 2025-08-05 | 16.71 | $16.61 | — |
| 2025-08-04 | 16.70 | $16.61 | — |
| 2025-08-01 | 16.69 | $16.61 | 8700 |
| 2025-07-31 | 16.67 | $16.97 | — |
| 2025-07-30 | 16.62 | $16.97 | 16500 |
| 2025-07-29 | 16.57 | $17.39 | 11648 |
| 2025-07-28 | 16.48 | $17.36 | 11131 |
| 2025-07-25 | 16.38 | $17.08 | 7130 |
| 2025-07-24 | 16.30 | $17.03 | 10338 |
| 2025-07-23 | 16.22 | $16.88 | 7100 |
| 2025-07-22 | 16.16 | $16.09 | — |
| 2025-07-21 | 16.18 | $16.09 | 400 |
| 2025-07-18 | 16.19 | $16.09 | 400 |
| 2025-07-17 | 16.22 | $16.09 | 400 |
| 2025-07-16 | 16.24 | $16.09 | 400 |
| 2025-07-15 | 16.27 | $16.09 | 1100 |
| 2025-07-14 | 16.30 | $16.14 | 4500 |
| 2025-07-11 | 16.32 | $16.27 | 4100 |
| 2025-07-10 | 16.32 | $16.01 | 10400 |
| 2025-07-09 | 16.35 | $16.29 | 400 |
| 2025-07-08 | 16.34 | $16.29 | 9500 |
| 2025-07-07 | 16.33 | $15.90 | 10928 |
| 2025-07-03 | 16.36 | $16.43 | — |
| 2025-07-02 | 16.32 | $16.43 | 35009 |
| 2025-07-01 | 16.28 | $16.40 | 200 |
| 2025-06-30 | 16.23 | $16.28 | 10200 |
| 2025-06-27 | 16.19 | $16.19 | — |
| 2025-06-26 | 16.14 | $16.19 | 1100 |
| 2025-06-25 | 16.09 | $16.51 | — |
| 2025-06-24 | 15.99 | $16.51 | 25400 |
| 2025-06-23 | 15.88 | $17.04 | 13305 |
| 2025-06-20 | 15.71 | $16.59 | — |
| 2025-06-18 | 15.57 | $16.59 | — |
| 2025-06-17 | 15.41 | $16.59 | — |
| 2025-06-16 | 15.24 | $16.59 | 21400 |
| 2025-06-13 | 15.05 | $16.77 | 7700 |
| 2025-06-12 | 14.83 | $15.44 | 922 |
| 2025-06-11 | 14.73 | $15.44 | — |
| 2025-06-10 | 14.63 | $15.44 | 3720 |
| 2025-06-09 | 14.52 | $15.11 | — |
| 2025-06-06 | 14.44 | $15.11 | 5305 |
| 2025-06-05 | 14.35 | $14.97 | — |
| 2025-06-04 | 14.27 | $14.97 | — |
| 2025-06-03 | 14.18 | $14.97 | 700 |
| 2025-06-02 | 14.09 | $14.70 | 5239 |
| 2025-05-30 | 14.02 | $14.45 | — |
| 2025-05-29 | 13.97 | $14.45 | 2800 |
| 2025-05-28 | 13.91 | $14.43 | 10621 |
| 2025-05-27 | 13.86 | $13.83 | 175 |
| 2025-05-23 | 13.86 | $13.83 | 7000 |
| 2025-05-22 | 13.87 | $14.26 | — |
| 2025-05-21 | 13.84 | $14.26 | 9800 |
| 2025-05-20 | 13.81 | $12.54 | 9300 |
| 2025-05-19 | 13.95 | $13.81 | — |
| 2025-05-16 | 13.97 | $13.81 | — |
| 2025-05-15 | 13.99 | $13.81 | 3112 |
| 2025-05-14 | 14.01 | $14.26 | — |
| 2025-05-13 | 13.98 | $14.26 | — |
| 2025-05-12 | 13.94 | $14.26 | 1000 |
| 2025-05-09 | 13.90 | $13.77 | — |
| 2025-05-08 | 13.89 | $13.77 | — |
| 2025-05-07 | 13.89 | $13.77 | — |
| 2025-05-06 | 13.87 | $13.77 | 4123 |
| 2025-05-05 | 13.85 | $13.88 | — |
| 2025-05-02 | 13.81 | $13.88 | 1134 |
| 2025-05-01 | 13.77 | $13.59 | — |
| 2025-04-30 | 13.77 | $13.59 | 8700 |
| 2025-04-29 | 13.76 | $14.19 | 24600 |
| 2025-04-28 | 13.71 | $14.42 | 1300 |
| 2025-04-25 | 13.64 | $14.54 | — |
| 2025-04-24 | 13.55 | $14.54 | 11400 |
| 2025-04-23 | 13.47 | $14.25 | 4800 |
| 2025-04-22 | 13.43 | $14.16 | 2000 |
| 2025-04-21 | 13.40 | $13.87 | 2407 |
| 2025-04-17 | 13.40 | $14.34 | 1535 |
| 2025-04-16 | 13.36 | $12.90 | — |
| 2025-04-15 | 13.46 | $12.90 | — |
| 2025-04-14 | 13.58 | $12.90 | — |
| 2025-04-11 | 13.70 | $12.90 | 6900 |
| 2025-04-10 | 13.83 | $12.32 | 4100 |
| 2025-04-09 | 14.01 | $13.15 | 14024 |
| 2025-04-08 | 14.13 | $12.54 | 24743 |
| 2025-04-07 | 14.30 | $12.17 | 12510 |
| 2025-04-04 | 14.52 | $12.14 | 26343 |
| 2025-04-03 | 14.74 | $13.75 | 22300 |
| 2025-04-02 | 14.81 | $14.84 | 700 |
| 2025-04-01 | 14.77 | $14.84 | 700 |
| 2025-03-31 | 14.72 | $14.84 | 18800 |
| 2025-03-28 | 14.67 | $14.98 | 2400 |
| 2025-03-27 | 14.59 | $15.24 | 1000 |
| 2025-03-26 | 14.49 | $15.24 | 1000 |
| 2025-03-25 | 14.39 | $15.25 | 900 |
| 2025-03-24 | 14.28 | $15.14 | — |
| 2025-03-21 | 14.18 | $15.14 | — |
| 2025-03-20 | 14.08 | $15.14 | 3417 |
| 2025-03-19 | 13.98 | $15.03 | 12844 |
| 2025-03-18 | 13.89 | $14.75 | 6020 |
| 2025-03-17 | 13.82 | $14.04 | 1500 |
| 2025-03-14 | 13.81 | $14.04 | 13200 |
| 2025-03-13 | 13.81 | $13.72 | 3301 |
| 2025-03-12 | 13.83 | $13.57 | — |
| 2025-03-11 | 13.87 | $13.57 | 2600 |
| 2025-03-10 | 13.90 | $13.70 | 11704 |
| 2025-03-07 | 13.93 | $13.29 | 1600 |
| 2025-03-06 | 13.99 | $13.29 | — |
| 2025-03-05 | 14.05 | $13.29 | — |
| 2025-03-04 | 14.11 | $13.29 | 1600 |
| 2025-03-03 | 14.17 | $13.29 | 5804 |
| 2025-02-28 | 14.23 | $14.14 | 24800 |
| 2025-02-27 | 14.20 | $14.74 | 3100 |
| 2025-02-26 | 14.11 | $14.74 | 8800 |
| 2025-02-25 | 14.02 | $14.65 | 7715 |
| 2025-02-24 | 13.92 | $14.74 | 6800 |
| 2025-02-21 | 13.81 | $14.64 | 26302 |
| 2025-02-20 | 13.70 | $14.77 | 15800 |
| 2025-02-19 | 13.57 | $14.50 | 9900 |
| 2025-02-18 | 13.46 | $14.40 | 9700 |
| 2025-02-14 | 13.35 | $13.69 | 2032 |
| 2025-02-13 | 13.31 | $13.48 | 900 |
| 2025-02-12 | 13.29 | $13.49 | 34300 |
| 2025-02-11 | 13.26 | $13.17 | 47731 |
| 2025-02-10 | 13.27 | $13.83 | 1500 |
| 2025-02-07 | 13.20 | $13.35 | 3721 |
| 2025-02-06 | 13.18 | $13.24 | 9400 |
| 2025-02-05 | 13.17 | $13.23 | 200 |
| 2025-02-04 | 13.15 | $13.23 | 4028 |
| 2025-02-03 | 13.12 | $12.98 | 3700 |
| 2025-01-31 | 13.11 | $13.37 | 7300 |
| 2025-01-30 | 13.06 | $13.35 | 14800 |
| 2025-01-29 | 13.00 | $13.18 | 3013 |
| 2025-01-28 | 12.95 | $13.04 | 1100 |
| 2025-01-27 | 12.90 | $12.97 | — |
| 2025-01-24 | 12.85 | $12.97 | 17800 |
| 2025-01-23 | 12.79 | $13.27 | 4003 |
| 2025-01-22 | 12.69 | $13.49 | 5500 |
| 2025-01-21 | 12.56 | $13.27 | 11350 |
| 2025-01-17 | 12.44 | $13.18 | 17600 |
| 2025-01-16 | 12.31 | $13.07 | 3248 |
| 2025-01-15 | 12.19 | $13.28 | 3709 |
| 2025-01-14 | 12.05 | $12.94 | 2307 |
| 2025-01-13 | 11.92 | $13.00 | 800 |
| 2025-01-10 | 11.78 | $13.00 | 10800 |
| 2025-01-08 | 11.63 | $12.36 | 3400 |
| 2025-01-07 | 11.54 | $12.33 | 11836 |
| 2025-01-06 | 11.44 | $12.34 | 10300 |
| 2025-01-03 | 11.34 | $11.91 | 250 |
| 2025-01-02 | 11.27 | $11.91 | 15157 |
| 2024-12-31 | 11.20 | $11.62 | 8325 |
| 2024-12-30 | 11.15 | $11.33 | 6931 |
| 2024-12-27 | 11.13 | $11.22 | 11200 |
| 2024-12-26 | 11.12 | $11.21 | 1000 |
| 2024-12-24 | 11.11 | $11.21 | 7845 |
| 2024-12-23 | 11.10 | $10.94 | 6900 |
| 2024-12-20 | 11.12 | $10.63 | 1515 |
| 2024-12-19 | 11.16 | $10.87 | 7510 |
| 2024-12-18 | 11.18 | $11.44 | 100 |
| 2024-12-17 | 11.14 | $11.44 | 100 |
| 2024-12-16 | 11.09 | $11.44 | 100 |
| 2024-12-13 | 11.04 | $11.44 | 5800 |
| 2024-12-12 | 10.98 | $11.02 | 100 |
| 2024-12-11 | 10.97 | $11.02 | — |
| 2024-12-10 | 10.95 | $11.02 | 100 |
| 2024-12-09 | 10.92 | $11.02 | — |
| 2024-12-06 | 10.90 | $11.02 | 100 |
| 2024-12-05 | 10.87 | $11.02 | 100 |
| 2024-12-04 | 10.85 | $11.02 | 100 |
| 2024-12-03 | 10.82 | $11.02 | 4103 |
| 2024-12-02 | 10.80 | $11.25 | 100 |
| 2024-11-29 | 10.76 | $11.25 | — |
| 2024-11-27 | 10.72 | $11.25 | 5300 |
| 2024-11-26 | 10.67 | $10.93 | 5742 |
| 2024-11-25 | 10.66 | $11.27 | 55118 |
| 2024-11-22 | 10.62 | $10.45 | — |
| 2024-11-21 | 10.67 | $10.45 | — |
| 2024-11-20 | 10.72 | $10.45 | 500 |
| 2024-11-19 | 10.77 | $10.45 | 5611 |
| 2024-11-18 | 10.84 | $10.47 | 8900 |
| 2024-11-15 | 10.90 | $10.29 | 1700 |
| 2024-11-14 | 10.99 | $10.35 | 5700 |
| 2024-11-13 | 11.08 | $10.55 | 7414 |
| 2024-11-12 | 11.16 | $10.54 | 14724 |
| 2024-11-11 | 11.25 | $10.54 | 8514 |
| 2024-11-08 | 11.34 | $10.69 | 4400 |
| 2024-11-07 | 11.44 | $10.96 | 2100 |
| 2024-11-06 | 11.52 | $10.93 | 4700 |
| 2024-11-05 | 11.61 | $11.30 | 9627 |
| 2024-11-04 | 11.67 | $11.50 | 1800 |
| 2024-11-01 | 11.72 | $11.37 | 300 |
| 2024-10-31 | 11.80 | $11.25 | 6203 |
| 2024-10-30 | 11.89 | $11.36 | 1600 |
| 2024-10-29 | 11.98 | $11.48 | — |
| 2024-10-28 | 12.07 | $11.48 | 13825 |
| 2024-10-25 | 12.15 | $11.76 | 400 |
| 2024-10-24 | 12.21 | $11.76 | 400 |
| 2024-10-23 | 12.27 | $11.76 | 900 |
| 2024-10-22 | 12.34 | $11.85 | 5900 |
| 2024-10-21 | 12.41 | $11.57 | 1401 |
| 2024-10-18 | 12.50 | $11.49 | 2200 |
| 2024-10-17 | 12.61 | $11.82 | 4800 |
| 2024-10-16 | 12.70 | $11.88 | 2608 |
| 2024-10-15 | 12.78 | $12.27 | 1800 |
| 2024-10-14 | 12.82 | $12.86 | 1172 |
| 2024-10-11 | 12.80 | $12.86 | 1400 |
| 2024-10-10 | 12.78 | $12.87 | 1172 |
| 2024-10-09 | 12.76 | $13.20 | 1700 |
| 2024-10-08 | 12.70 | $13.20 | 3600 |
| 2024-10-07 | 12.64 | $13.20 | 2400 |
| 2024-10-04 | 12.58 | $13.11 | 2300 |
| 2024-10-03 | 12.52 | $13.01 | 5200 |
| 2024-10-02 | 12.48 | $12.85 | 3209 |
| 2024-10-01 | 12.45 | $12.04 | 6124 |
| 2024-09-30 | 12.52 | $11.85 | 5500 |
| 2024-09-27 | 12.61 | $12.30 | 3215 |
| 2024-09-26 | 12.68 | $12.32 | 3900 |
| 2024-09-25 | 12.75 | $13.00 | 2832 |
| 2024-09-24 | 12.76 | $12.80 | 1000 |
| 2024-09-23 | 12.81 | $12.80 | 1900 |
| 2024-09-20 | 12.87 | $12.80 | 5628 |
| 2024-09-19 | 12.93 | $12.75 | 3815 |
| 2024-09-18 | 13.00 | $12.30 | 1100 |
| 2024-09-17 | 13.13 | $12.30 | 2800 |
| 2024-09-16 | 13.27 | $12.30 | 3400 |
| 2024-09-13 | 13.41 | $12.30 | 800 |
| 2024-09-12 | 13.56 | $12.30 | 10844 |
| 2024-09-11 | 13.72 | $12.21 | 4900 |
| 2024-09-10 | 13.90 | $12.69 | 900 |
| 2024-09-09 | 14.04 | $12.69 | 4900 |
| 2024-09-06 | 14.18 | $12.87 | 5300 |
| 2024-09-05 | 14.31 | $13.49 | 1000 |
| 2024-09-04 | 14.38 | $13.49 | 4900 |
| 2024-09-03 | 14.44 | $14.53 | 4900 |
| 2024-08-30 | 14.41 | $14.53 | 4900 |
| 2024-08-29 | 14.37 | $14.86 | 9600 |
| 2024-08-28 | 14.29 | $14.60 | 4900 |
| 2024-08-27 | 14.24 | $14.96 | 400 |
| 2024-08-26 | 14.15 | $14.96 | 14648 |
| 2024-08-23 | 14.05 | $14.64 | 11500 |
| 2024-08-22 | 13.98 | $14.43 | 700 |
| 2024-08-21 | 13.92 | $14.30 | 1500 |
| 2024-08-20 | 13.88 | $14.30 | 1500 |
| 2024-08-19 | 13.84 | $14.30 | 4203 |
| 2024-08-16 | 13.80 | $13.89 | 2100 |
| 2024-08-15 | 13.81 | $13.89 | 3100 |
| 2024-08-14 | 13.82 | $13.89 | 2100 |
| 2024-08-13 | 13.84 | $13.89 | 4401 |
| 2024-08-12 | 13.86 | $14.06 | 814 |
| 2024-08-09 | 13.86 | $13.94 | 1000 |
| 2024-08-08 | 13.88 | $13.30 | 2100 |
| 2024-08-07 | 13.96 | $13.30 | 2100 |
| 2024-08-06 | 14.05 | $13.30 | 6530 |
| 2024-08-05 | 14.14 | $13.85 | 38 |
| 2024-08-02 | 14.18 | $13.85 | — |
| 2024-08-01 | 14.22 | $13.85 | — |
| 2024-07-31 | 14.25 | $13.85 | — |
| 2024-07-30 | 14.28 | $13.85 | — |
| 2024-07-29 | 14.30 | $13.85 | 3060 |
| 2024-07-26 | 14.33 | $13.95 | 1400 |
| 2024-07-25 | 14.34 | $13.95 | 3303 |
| 2024-07-24 | 14.34 | $14.11 | 5100 |
| 2024-07-23 | 14.33 | $14.72 | 100 |
| 2024-07-22 | 14.25 | $14.72 | 1729 |
| 2024-07-19 | 14.16 | $14.92 | 100 |
| 2024-07-18 | 14.04 | $14.92 | 2100 |
| 2024-07-17 | 13.92 | $14.84 | 1534 |
| 2024-07-16 | 13.80 | $14.65 | 6609 |
| 2024-07-11 | 13.70 | $14.36 | 5756 |
| 2024-07-10 | 13.61 | $14.52 | 1855 |
| 2024-07-08 | 13.51 | $14.30 | 4888 |
| 2024-07-05 | 13.43 | $13.97 | 4242 |
| 2024-07-03 | 13.38 | $14.08 | 2500 |
| 2024-07-02 | 13.31 | $14.06 | 9242 |
| 2024-06-28 | 13.24 | $13.12 | 4105 |
| 2024-06-27 | 13.26 | $12.94 | 1713 |
| 2024-06-24 | 13.30 | $13.39 | 318 |
| 2024-06-21 | 13.29 | $13.33 | 4582 |
| 2024-06-20 | 13.28 | $13.45 | 5994 |
| 2024-06-17 | 13.26 | $12.59 | 1542 |
| 2024-06-11 | 13.31 | $13.03 | 1818 |
| 2024-06-10 | 13.33 | $13.07 | 846 |
| 2024-06-07 | 13.34 | $12.92 | 2904 |
| 2024-06-05 | 13.37 | $13.13 | 1305 |
| 2024-06-03 | 13.37 | $13.46 | 4900 |
| 2024-05-31 | 13.34 | $13.91 | 47300 |
| 2024-05-29 | 13.26 | $13.39 | 1902 |
| 2024-05-28 | 13.23 | $13.61 | 1196 |
| 2024-05-24 | 13.17 | $13.64 | 1845 |
| 2024-05-23 | 13.10 | $13.49 | 4978 |
| 2024-05-21 | 13.05 | $13.70 | 2262 |
| 2024-05-20 | 12.98 | $14.36 | 361 |
| 2024-05-17 | 12.83 | $13.24 | 2785 |
| 2024-05-16 | 12.79 | $13.11 | 5274 |
| 2024-05-08 | 12.75 | $13.12 | 12824 |
| 2024-05-07 | 12.72 | $12.69 | 3100 |
| 2024-05-03 | 12.72 | $12.51 | 2503 |
| 2024-05-02 | 12.73 | $12.58 | 10620 |
| 2024-05-01 | 12.74 | $12.29 | 1055 |
| 2024-04-30 | 12.77 | $12.48 | 984 |
| 2024-04-29 | 12.78 | $13.00 | 3791 |
| 2024-04-26 | 12.74 | $13.07 | 1835 |
| 2024-04-25 | 12.68 | $12.98 | 4450 |
| 2024-04-24 | 12.63 | $12.77 | 1300 |
| 2024-04-22 | 12.59 | $12.74 | 2390 |
| 2024-04-19 | 12.55 | $12.65 | 1395 |
| 2024-04-17 | 12.52 | $12.81 | 802 |
| 2024-04-16 | 12.46 | $12.84 | 1310 |
| 2024-04-15 | 12.39 | $12.95 | 4652 |
| 2024-04-12 | 12.31 | $12.84 | 5151 |
| 2024-04-11 | 12.22 | $13.16 | 4850 |
| 2024-04-10 | 12.10 | $12.56 | 1202 |
| 2024-04-09 | 12.03 | $12.79 | 829 |
| 2024-04-08 | 11.92 | $12.46 | 12302 |
| 2024-04-05 | 11.84 | $12.29 | 12105 |
| 2024-04-04 | 11.76 | $12.32 | 2200 |
| 2024-04-02 | 11.68 | $12.12 | 3268 |
| 2024-04-01 | 11.60 | $11.85 | 1312 |
| 2024-03-28 | 11.55 | $11.90 | 2370 |
| 2024-03-27 | 11.48 | $11.78 | 1148 |
| 2024-03-26 | 11.43 | $11.81 | 2753 |
| 2024-03-25 | 11.37 | $11.81 | 2800 |
| 2024-03-21 | 11.30 | $11.81 | 1517 |
| 2024-03-19 | 11.24 | $11.86 | 3126 |
| 2024-03-18 | 11.17 | $11.81 | 1491 |
| 2024-03-15 | 11.09 | $11.82 | 1559 |
| 2024-03-13 | 11.02 | $11.49 | 2402 |
| 2024-03-12 | 10.97 | $11.11 | 8259 |
| 2024-03-07 | 10.95 | $11.49 | 514 |
| 2024-03-06 | 10.89 | $11.21 | 4138 |
| 2024-03-05 | 10.86 | $11.05 | 1302 |
| 2024-03-04 | 10.83 | $10.99 | 2840 |
| 2024-03-01 | 10.82 | $10.87 | 3448 |
| 2024-02-29 | 10.81 | $10.42 | 6313 |
| 2024-02-28 | 10.86 | $10.50 | 2149 |
| 2024-02-27 | 10.89 | $10.46 | 713 |
| 2024-02-26 | 10.94 | $10.49 | 1876 |
| 2024-02-23 | 10.98 | $10.72 | 1497 |
| 2024-02-22 | 11.01 | $11.15 | 8036 |
| 2024-02-21 | 10.99 | $11.03 | 9043 |
| 2024-02-20 | 10.99 | $11.36 | — |
| 2024-02-16 | 10.95 | $11.36 | 2799 |
| 2024-02-15 | 10.91 | $11.42 | 308 |
| 2024-02-14 | 10.86 | $11.04 | — |
| 2024-02-13 | 10.84 | $11.04 | — |
| 2024-02-12 | 10.83 | $11.04 | 7432 |
| 2024-02-09 | 10.82 | $10.71 | 1565 |
| 2024-02-08 | 10.84 | $10.69 | 357 |
| 2024-02-07 | 10.87 | $10.06 | — |
| 2024-02-06 | 10.97 | $10.06 | 204795 |
| 2024-02-05 | 11.07 | $10.89 | — |
| 2024-02-02 | 11.09 | $10.89 | 1486 |
| 2024-02-01 | 11.12 | $11.25 | 440 |
| 2024-01-31 | 11.12 | $11.16 | — |
| 2024-01-30 | 11.13 | $11.16 | 287 |
| 2024-01-29 | 11.15 | $11.03 | 1249 |
| 2024-01-26 | 11.18 | $11.14 | — |
| 2024-01-25 | 11.21 | $11.14 | 2859 |
| 2024-01-24 | 11.24 | $11.09 | 3952 |
| 2024-01-23 | 11.28 | $10.91 | 1777 |
| 2024-01-22 | 11.35 | $10.83 | 5095 |
| 2024-01-19 | 11.43 | $11.00 | 676 |
| 2024-01-18 | 11.49 | $10.92 | 1769 |
| 2024-01-17 | 11.57 | $10.77 | 4466 |
| 2024-01-16 | 11.66 | $11.46 | — |
| 2024-01-12 | 11.68 | $11.46 | 5873 |
| 2024-01-11 | 11.70 | $11.35 | — |
| 2024-01-10 | 11.72 | $11.35 | 2537 |
| 2024-01-09 | 11.74 | $11.33 | 1339 |
| 2024-01-08 | 11.76 | $11.28 | 2809 |
| 2024-01-05 | 11.78 | $11.58 | 897 |
| 2024-01-04 | 11.76 | $11.86 | — |
| 2024-01-03 | 11.72 | $11.86 | — |
| 2024-01-02 | 11.67 | $11.86 | 19470 |
| 2023-12-29 | 11.62 | $11.94 | 6461 |
| 2023-12-28 | 11.55 | $12.13 | 4205 |
| 2023-12-27 | 11.47 | $12.63 | 318 |
| 2023-12-26 | 11.32 | $12.00 | 800 |
| 2023-12-22 | 11.22 | $12.42 | 1931 |
| 2023-12-21 | 11.07 | $12.10 | 8747 |
| 2023-12-20 | 10.95 | $11.85 | 1680 |
| 2023-12-19 | 10.83 | $11.53 | 4196 |
| 2023-12-18 | 10.74 | $11.36 | 7386 |
| 2023-12-15 | 10.66 | $10.89 | 15703 |
| 2023-12-14 | 10.62 | $11.13 | 1314 |
| 2023-12-13 | 10.55 | $10.65 | 2649 |
| 2023-12-12 | 10.52 | $10.29 | 401 |
| 2023-12-11 | 10.53 | $10.49 | 5332 |
| 2023-12-08 | 10.51 | $10.48 | 2408 |
| 2023-12-07 | 10.49 | $10.46 | 44889 |
| 2023-12-06 | 10.48 | $10.46 | 4179 |
| 2023-12-05 | 10.46 | $11.07 | 1851 |
| 2023-12-04 | 10.38 | $11.25 | — |
| 2023-12-01 | 10.28 | $11.25 | 3023 |
| 2023-11-30 | 10.18 | $11.13 | 42363 |
| 2023-11-29 | 10.09 | $10.64 | 2435 |
| 2023-11-28 | 10.04 | $10.21 | 335 |
| 2023-11-27 | 10.04 | $10.09 | — |
| 2023-11-24 | 10.04 | $10.09 | 100 |
| 2023-11-22 | 10.05 | $9.74 | 3385 |
| 2023-11-21 | 10.10 | $9.86 | — |
| 2023-11-20 | 10.13 | $9.86 | — |
| 2023-11-17 | 10.17 | $9.86 | — |
| 2023-11-16 | 10.21 | $9.86 | 1636 |
| 2023-11-15 | 10.25 | $10.26 | 2024 |
| 2023-11-14 | 10.25 | $10.25 | 8704 |
| 2023-11-13 | 10.26 | $9.78 | — |
| 2023-11-10 | 10.31 | $9.78 | 5328 |
| 2023-11-09 | 10.36 | $10.00 | 2430 |
| 2023-11-08 | 10.39 | $10.06 | — |
| 2023-11-07 | 10.41 | $10.06 | 4364 |
| 2023-11-06 | 10.43 | $10.72 | 1226 |
| 2023-11-03 | 10.38 | $10.91 | — |
| 2023-11-02 | 10.30 | $10.91 | 814 |
| 2023-11-01 | 10.21 | $10.41 | — |
| 2023-10-31 | 10.16 | $10.41 | 9900 |
| 2023-10-30 | 10.10 | $10.22 | 1573 |
| 2023-10-27 | 10.05 | $10.31 | 606 |
| 2023-10-26 | 10.00 | $10.26 | 711 |
| 2023-10-25 | 9.95 | $10.31 | — |
| 2023-10-24 | 9.88 | $10.31 | 156704 |
| 2023-10-23 | 9.81 | $10.36 | — |
| 2023-10-20 | 9.74 | $10.36 | — |
| 2023-10-19 | 9.66 | $10.36 | — |
| 2023-10-18 | 9.57 | $10.36 | 6690 |
| 2023-10-17 | 9.48 | $10.34 | 1298 |
| 2023-10-16 | 9.39 | $9.97 | — |
| 2023-10-13 | 9.34 | $9.97 | 8363 |
| 2023-10-12 | 9.28 | $9.46 | — |
| 2023-10-11 | 9.28 | $9.46 | 1135 |
| 2023-10-10 | 9.27 | $9.45 | 7095 |
| 2023-10-09 | 9.27 | $9.32 | 151 |
| 2023-10-06 | 9.29 | $8.79 | — |
| 2023-10-05 | 9.35 | $8.79 | 12142 |
| 2023-10-04 | 9.42 | $8.58 | 6734 |
| 2023-10-03 | 9.52 | $9.16 | 5881 |
| 2023-10-02 | 9.57 | $9.22 | 11985 |
| 2023-09-29 | 9.61 | $9.57 | 8811 |
| 2023-09-28 | 9.61 | $9.69 | 6316 |
| 2023-09-27 | 9.61 | $9.43 | — |
| 2023-09-26 | 9.63 | $9.43 | 5701 |
| 2023-09-25 | 9.64 | $9.33 | 2150 |
| 2023-09-22 | 9.67 | $9.41 | — |
| 2023-09-21 | 9.69 | $9.42 | 875 |
| 2023-09-20 | 9.70 | $9.69 | 7649 |
| 2023-09-19 | 9.69 | $9.79 | 1696 |
| 2023-09-18 | 9.66 | $9.92 | — |
| 2023-09-15 | 9.62 | $9.92 | — |
| 2023-09-14 | 9.58 | $9.92 | 2519 |
| 2023-09-13 | 9.53 | $9.70 | 2593 |
| 2023-09-12 | 9.51 | $9.77 | 600 |
| 2023-09-11 | 9.47 | $9.64 | 1790 |
| 2023-09-08 | 9.45 | $9.63 | 198 |
| 2023-09-07 | 9.42 | $9.73 | — |
| 2023-09-06 | 9.38 | $9.73 | 805 |
| 2023-09-05 | 9.34 | $9.68 | 2176 |
| 2023-09-01 | 9.30 | $9.58 | 300 |
| 2023-08-31 | 9.26 | $9.34 | 11021 |
| 2023-08-30 | 9.25 | $9.50 | 5150 |
| 2023-08-29 | 9.22 | $9.37 | 100 |
| 2023-08-28 | 9.20 | $9.18 | 1325 |
| 2023-08-25 | 9.20 | $9.09 | 100 |
| 2023-08-24 | 9.21 | $9.22 | — |
| 2023-08-23 | 9.20 | $9.22 | 115 |
| 2023-08-22 | 9.20 | $9.17 | — |
| 2023-08-21 | 9.20 | $9.17 | 4282 |
| 2023-08-18 | 9.20 | $9.34 | — |
| 2023-08-17 | 9.18 | $9.34 | 150 |
| 2023-08-16 | 9.16 | $9.25 | 14482 |
| 2023-08-15 | 9.15 | $9.29 | — |
| 2023-08-14 | 9.13 | $9.29 | 123205 |
| 2023-08-11 | 9.12 | $9.23 | 14352 |
| 2023-08-10 | 9.10 | $9.16 | — |
| 2023-08-09 | 9.10 | $9.17 | 725 |
| 2023-08-08 | 9.09 | $9.02 | 4892 |
| 2023-08-07 | 9.09 | $9.19 | — |
| 2023-08-04 | 9.08 | $9.19 | 480 |
| 2023-08-03 | 9.06 | $8.96 | 125 |
| 2023-08-02 | 9.06 | $8.75 | 4212 |
| 2023-08-01 | 9.08 | $9.04 | 3934 |
| 2023-07-31 | 9.06 | $9.37 | 10331 |
| 2023-07-28 | 9.01 | $9.00 | 10231 |
| 2023-07-27 | 8.99 | $9.15 | 2543 |
| 2023-07-26 | 8.95 | $9.20 | — |
| 2023-07-25 | 8.90 | $9.20 | 16554 |
| 2023-07-24 | 8.84 | $9.20 | 4900 |
| 2023-07-21 | 8.78 | $9.08 | 3050 |
| 2023-07-20 | 8.72 | $9.07 | 4000 |
| 2023-07-19 | 8.67 | $9.23 | 2000 |
| 2023-07-18 | 8.59 | $9.04 | 6860 |
| 2023-07-17 | 8.54 | $8.95 | 2068 |
| 2023-07-14 | 8.49 | $8.94 | 4000 |
| 2023-07-13 | 8.44 | $8.99 | 1045 |
| 2023-07-12 | 8.38 | $9.02 | 37917 |
| 2023-07-11 | 8.32 | $8.65 | 22776 |
| 2023-07-10 | 8.29 | $8.45 | 3205 |
| 2023-07-07 | 8.29 | $8.60 | 20786 |
| 2023-07-06 | 8.27 | $8.25 | 3850 |
| 2023-07-05 | 8.28 | $8.30 | 800 |
| 2023-07-03 | 8.29 | $8.48 | 1294 |
| 2023-06-30 | 8.29 | $7.83 | — |
| 2023-06-29 | 8.35 | $7.83 | 2484 |
| 2023-06-28 | 8.42 | $7.88 | 5981 |
| 2023-06-27 | 8.48 | $7.96 | 2109 |
| 2023-06-26 | 8.53 | $8.21 | 9615 |
| 2023-06-23 | 8.57 | $8.20 | 3500 |
| 2023-06-22 | 8.60 | $8.35 | 707 |
| 2023-06-21 | 8.62 | $8.40 | 458 |
| 2023-06-20 | 8.65 | $8.79 | — |
| 2023-06-16 | 8.63 | $8.79 | 47233 |
| 2023-06-15 | 8.61 | $8.65 | — |
| 2023-06-14 | 8.61 | $8.65 | — |
| 2023-06-13 | 8.60 | $8.65 | 7500 |
| 2023-06-12 | 8.60 | $8.48 | 1588 |
| 2023-06-09 | 8.62 | $8.72 | 7526 |
| 2023-06-08 | 8.61 | $8.78 | 300 |
| 2023-06-07 | 8.60 | $8.80 | 2426 |
| 2023-06-06 | 8.59 | $8.61 | 230 |
| 2023-06-05 | 8.60 | $8.60 | 13824 |
| 2023-06-02 | 8.62 | $8.78 | 6881 |
| 2023-06-01 | 8.61 | $8.41 | 6720 |
| 2023-05-31 | 8.65 | $8.33 | 1100 |
| 2023-05-30 | 8.70 | $8.20 | 4500 |
| 2023-05-26 | 8.77 | $8.43 | 157 |
| 2023-05-25 | 8.82 | $8.38 | 43808 |
| 2023-05-24 | 8.88 | $8.69 | 2101 |
| 2023-05-23 | 8.92 | $8.80 | 2205 |
| 2023-05-22 | 8.95 | $8.75 | — |
| 2023-05-19 | 9.00 | $8.75 | — |
| 2023-05-18 | 9.06 | $8.75 | — |
| 2023-05-17 | 9.12 | $8.75 | 2366 |
| 2023-05-16 | 9.18 | $8.65 | 2700 |
| 2023-05-15 | 9.27 | $8.84 | 1103 |
| 2023-05-12 | 9.34 | $8.80 | 296 |
| 2023-05-11 | 9.43 | $8.88 | 300 |
| 2023-05-10 | 9.52 | $9.22 | — |
| 2023-05-09 | 9.57 | $9.22 | 1101 |
| 2023-05-08 | 9.64 | $9.39 | 115 |
| 2023-05-05 | 9.69 | $9.09 | 1000 |
| 2023-05-04 | 9.78 | $8.86 | 1660 |
| 2023-05-03 | 9.90 | $9.15 | 5806 |
| 2023-05-02 | 9.99 | $8.98 | 2190 |
| 2023-05-01 | 10.11 | $9.58 | 2006 |
| 2023-04-28 | 10.17 | $9.86 | 1137 |
| 2023-04-27 | 10.21 | $9.57 | 1938 |
| 2023-04-26 | 10.27 | $10.24 | — |
| 2023-04-25 | 10.27 | $10.24 | — |
| 2023-04-24 | 10.26 | $10.24 | 3005 |
| 2023-04-21 | 10.25 | $10.15 | 2000 |
| 2023-04-20 | 10.24 | $10.01 | 205 |
| 2023-04-19 | 10.24 | $10.01 | 2365 |
| 2023-04-18 | 10.24 | $10.39 | 3639 |
| 2023-04-17 | 10.20 | $10.53 | 4085 |
| 2023-04-14 | 10.14 | $10.43 | 200 |
| 2023-04-13 | 10.09 | $10.51 | 2047 |
| 2023-04-12 | 10.03 | $10.41 | 200 |
| 2023-04-11 | 9.97 | $10.25 | 2598 |
| 2023-04-10 | 9.93 | $10.42 | — |
| 2023-04-06 | 9.87 | $10.42 | 2821 |
| 2023-04-05 | 9.81 | $10.49 | 610 |
| 2023-04-04 | 9.75 | $10.40 | 7669 |
| 2023-04-03 | 9.70 | $10.48 | 3939 |
| 2023-03-31 | 9.64 | $9.65 | 493 |
| 2023-03-30 | 9.66 | $9.80 | 110 |
| 2023-03-29 | 9.67 | $9.67 | 110 |
| 2023-03-28 | 9.69 | $9.52 | 801 |
| 2023-03-27 | 9.73 | $9.50 | 560 |
| 2023-03-24 | 9.78 | $9.06 | 3295 |
| 2023-03-23 | 9.86 | $9.40 | — |
| 2023-03-22 | 9.92 | $9.40 | — |
| 2023-03-21 | 9.98 | $9.40 | — |
| 2023-03-20 | 10.03 | $9.40 | 320 |
| 2023-03-17 | 10.08 | $9.63 | 6578 |
| 2023-03-16 | 10.11 | $9.58 | 103 |
| 2023-03-15 | 10.15 | $9.80 | 6781 |
| 2023-03-14 | 10.16 | $10.11 | 10411 |
| 2023-03-13 | 10.14 | $10.23 | 2226 |
| 2023-03-10 | 10.10 | $10.25 | 1965 |
| 2023-03-09 | 10.06 | $10.75 | 53347 |
| 2023-03-08 | 9.96 | $10.56 | 137561 |
| 2023-03-07 | 9.87 | $10.56 | 450 |
| 2023-03-06 | 9.78 | $10.82 | 4928 |
| 2023-03-03 | 9.66 | $10.23 | 2365 |
| 2023-03-02 | 9.60 | $10.05 | 17 |
| 2023-03-01 | 9.56 | $9.94 | 1000 |
| 2023-02-28 | 9.53 | $10.17 | 229455 |
| 2023-02-27 | 9.48 | $9.85 | 5848 |
| 2023-02-24 | 9.48 | $9.71 | 1310 |
| 2023-02-23 | 9.49 | $9.46 | 15750 |
| 2023-02-22 | 9.53 | $9.10 | 2200 |
| 2023-02-21 | 9.61 | $9.16 | 7797 |
| 2023-02-17 | 9.70 | $9.13 | 3339 |
| 2023-02-16 | 9.81 | $9.37 | 4386 |
| 2023-02-15 | 9.89 | $9.58 | 8500 |
| 2023-02-14 | 9.96 | $9.43 | 4950 |
| 2023-02-13 | 10.05 | $9.43 | 10812 |
| 2023-02-10 | 10.14 | $9.48 | 50355 |
| 2023-02-09 | 10.22 | $8.93 | 8324 |
| 2023-02-08 | 10.37 | $8.99 | 29717 |
| 2023-02-07 | 10.51 | $9.33 | 50583 |
| 2023-02-06 | 10.63 | $10.07 | 505 |
| 2023-02-03 | 10.68 | $10.15 | 3386 |
| 2023-02-02 | 10.72 | $10.20 | 2715 |
| 2023-02-01 | 10.75 | $10.75 | 1851 |
| 2023-01-31 | 10.73 | $10.80 | 57520 |
| 2023-01-30 | 10.70 | $10.91 | 5550 |
| 2023-01-27 | 10.67 | $11.33 | 1335 |
| 2023-01-26 | 10.61 | $11.04 | 5905 |
| 2023-01-25 | 10.57 | $10.92 | 4955 |
| 2023-01-24 | 10.55 | $10.91 | 700 |
| 2023-01-23 | 10.53 | $11.25 | 9975 |
| 2023-01-20 | 10.48 | $11.00 | 710 |
| 2023-01-19 | 10.46 | $10.50 | 1059 |
| 2023-01-18 | 10.48 | $10.60 | 505 |
| 2023-01-17 | 10.50 | $10.41 | 2331 |
| 2023-01-13 | 10.54 | $10.10 | 1545 |
| 2023-01-12 | 10.61 | $9.86 | 6734 |
| 2023-01-11 | 10.71 | $9.89 | 8251 |
| 2023-01-10 | 10.81 | $10.21 | 5176 |
| 2023-01-09 | 10.88 | $10.00 | 2943 |
| 2023-01-06 | 10.97 | $10.38 | 610 |
| 2023-01-05 | 11.03 | $9.87 | 7788 |
| 2023-01-04 | 11.15 | $9.80 | 4227 |
| 2023-01-03 | 11.27 | $11.00 | 405 |
| 2022-12-30 | 11.29 | $11.25 | 1861 |
| 2022-12-29 | 11.28 | $11.73 | — |
| 2022-12-28 | 11.23 | $11.73 | 1450 |
| 2022-12-27 | 11.17 | $11.66 | 50 |
| 2022-12-23 | 11.12 | $11.66 | 6710 |
| 2022-12-22 | 11.06 | $11.50 | 2310 |
| 2022-12-21 | 11.01 | $11.50 | 545 |
| 2022-12-20 | 10.97 | $11.25 | 10 |
| 2022-12-19 | 10.94 | $11.25 | 221 |
| 2022-12-16 | 10.92 | $10.92 | 1410 |
| 2022-12-15 | 10.92 | $10.72 | 10 |
| 2022-12-14 | 10.94 | $10.72 | 10 |
| 2022-12-13 | 10.96 | $10.72 | 2813 |
| 2022-12-12 | 10.99 | $10.75 | 8360 |
| 2022-12-09 | 11.02 | $10.64 | 247 |
| 2022-12-08 | 11.06 | $10.80 | 271 |
| 2022-12-07 | 11.08 | $10.80 | 450 |
| 2022-12-06 | 11.11 | $10.79 | 24314 |
| 2022-12-05 | 11.14 | $11.40 | 10 |
| 2022-12-02 | 11.12 | $11.40 | 20 |
| 2022-12-01 | 11.10 | $11.40 | 3975 |
| 2022-11-30 | 11.07 | $11.54 | 5946 |
| 2022-11-29 | 11.02 | $11.05 | 6026 |
| 2022-11-28 | 11.02 | $10.90 | 5425 |
| 2022-11-25 | 11.02 | $11.30 | 30725 |
| 2022-11-23 | 10.98 | $10.89 | 33430 |
| 2022-11-22 | 10.97 | $11.01 | 2205 |
| 2022-11-21 | 10.93 | $10.67 | 76200 |
| 2022-11-18 | 10.92 | $10.79 | 3600 |
| 2022-11-17 | 10.89 | $10.66 | 3235 |
| 2022-11-16 | 10.87 | $10.91 | 1500 |
| 2022-11-15 | 10.80 | $11.07 | 2034 |
| 2022-11-14 | 10.72 | $11.20 | 4158 |
| 2022-11-11 | 10.61 | $11.20 | 17 |
| 2022-11-10 | 10.48 | $11.20 | 6630 |
| 2022-11-09 | 10.34 | $10.88 | 8789 |
| 2022-11-08 | 10.23 | $11.65 | 3437 |
| 2022-11-07 | 10.02 | $11.99 | 2527 |
| 2022-11-04 | 9.77 | $11.54 | 5920 |
| 2022-11-03 | 9.55 | $10.82 | 619 |
| 2022-11-02 | 9.38 | $10.96 | 2967 |
| 2022-11-01 | 9.20 | $10.59 | 8399 |
| 2022-10-31 | 9.04 | $10.00 | 3610 |
| 2022-10-28 | 8.93 | $9.35 | 1339 |
| 2022-10-27 | 8.87 | $9.50 | 322 |
| 2022-10-26 | 8.80 | $9.25 | 2614 |
| 2022-10-25 | 8.74 | $8.94 | 575 |
| 2022-10-24 | 8.70 | $8.86 | 441 |
| 2022-10-21 | 8.66 | $8.95 | 6210 |
| 2022-10-20 | 8.61 | $8.70 | — |
| 2022-10-19 | 8.58 | $8.70 | 2633 |
| 2022-10-18 | 8.54 | $8.75 | 85 |
| 2022-10-17 | 8.50 | $8.75 | 2148 |
| 2022-10-14 | 8.46 | $8.43 | 2529 |
| 2022-10-13 | 8.44 | $8.83 | 2220 |
| 2022-10-12 | 8.39 | $8.52 | 163 |
| 2022-10-11 | 8.37 | $8.51 | 732 |
| 2022-10-10 | 8.35 | $8.75 | 2066 |
| 2022-10-07 | 8.31 | $8.95 | 1300 |
| 2022-10-06 | 8.25 | $8.67 | 6443 |
| 2022-10-05 | 8.21 | $9.10 | 9110 |
| 2022-10-04 | 8.14 | $8.87 | 7500 |
| 2022-10-03 | 8.09 | $8.40 | 1907 |
| 2022-09-30 | 8.09 | $8.01 | 1013 |
| 2022-09-29 | 8.14 | $8.10 | 4210 |
| 2022-09-28 | 8.19 | $7.55 | 15 |
| 2022-09-27 | 8.30 | $7.55 | 34110 |
| 2022-09-26 | 8.43 | $7.30 | 956 |
| 2022-09-23 | 8.60 | $7.39 | 8418 |
| 2022-09-22 | 8.77 | $8.30 | 2693 |
| 2022-09-21 | 8.87 | $8.20 | 88 |
| 2022-09-20 | 8.99 | $8.20 | 4258 |
| 2022-09-19 | 9.11 | $8.10 | 1833 |
| 2022-09-16 | 9.26 | $8.33 | 2621 |
| 2022-09-15 | 9.39 | $8.78 | 238 |
| 2022-09-14 | 9.49 | $8.75 | 9586 |
| 2022-09-13 | 9.60 | $8.65 | 7887 |
| 2022-09-12 | 9.72 | $9.11 | 5697 |
| 2022-09-09 | 9.81 | $8.74 | 7590 |
| 2022-09-08 | 9.95 | $8.80 | 4381 |
| 2022-09-07 | 10.09 | $9.09 | 12368 |
| 2022-09-06 | 10.20 | $9.75 | 853 |
| 2022-09-02 | 10.26 | $9.80 | 1405 |
| 2022-09-01 | 10.32 | $9.70 | 6094 |
| 2022-08-31 | 10.39 | $10.21 | 92 |
| 2022-08-30 | 10.43 | $10.21 | 2638 |
| 2022-08-29 | 10.47 | $10.75 | 6283 |
| 2022-08-26 | 10.47 | $10.55 | 2587 |
| 2022-08-25 | 10.50 | $10.21 | 4486 |
| 2022-08-24 | 10.57 | $10.20 | 17213 |
| 2022-08-23 | 10.64 | $10.35 | 12179 |
| 2022-08-22 | 10.71 | $10.12 | 6976 |
| 2022-08-19 | 10.80 | $10.53 | 410 |
| 2022-08-18 | 10.86 | $10.49 | 18313 |
| 2022-08-17 | 10.91 | $10.42 | 2649 |
| 2022-08-16 | 10.97 | $10.22 | 1618 |
| 2022-08-15 | 11.05 | $10.31 | 3725 |
| 2022-08-12 | 11.12 | $10.55 | 3658 |
| 2022-08-11 | 11.15 | $10.67 | 10380 |
| 2022-08-10 | 11.17 | $10.71 | 5445 |
| 2022-08-09 | 11.18 | $10.59 | 4032 |
| 2022-08-08 | 11.19 | $10.51 | 8201 |
| 2022-08-05 | 11.21 | $10.96 | 3147 |
| 2022-08-04 | 11.18 | $11.00 | 15753 |
| 2022-08-03 | 11.13 | $12.02 | 18156 |
| 2022-08-02 | 10.97 | $12.40 | 7820 |
| 2022-08-01 | 10.77 | $12.15 | 4007 |
| 2022-07-29 | 10.57 | $12.30 | 3855 |
| 2022-07-28 | 10.34 | $12.16 | 9567 |
| 2022-07-27 | 10.12 | $11.44 | 11325 |
| 2022-07-26 | 9.96 | $11.25 | 1458 |
| 2022-07-25 | 9.82 | $11.45 | 24588 |
| 2022-07-22 | 9.64 | $10.05 | 512 |
| 2022-07-21 | 9.60 | $10.39 | 2820 |
| 2022-07-20 | 9.53 | $10.50 | 409 |
| 2022-07-19 | 9.44 | $9.35 | 20 |
| 2022-07-18 | 9.47 | $9.35 | 20 |
| 2022-07-15 | 9.51 | $9.35 | 82 |
| 2022-07-14 | 9.56 | $9.35 | 118 |
| 2022-07-13 | 9.61 | $9.35 | 169 |
| 2022-07-12 | 9.66 | $9.12 | 2191 |
| 2022-07-11 | 9.75 | $9.89 | 1215 |
| 2022-07-08 | 9.76 | $9.42 | 30 |
| 2022-07-07 | 9.83 | $9.42 | 6675 |
| 2022-07-06 | 9.91 | $8.73 | 10802 |
| 2022-07-05 | 10.06 | $9.10 | 5359 |
| 2022-07-01 | 10.18 | $9.22 | 7584 |
| 2022-06-30 | 10.30 | $9.59 | 821 |
| 2022-06-29 | 10.39 | $10.50 | 2208 |
| 2022-06-28 | 10.40 | $10.36 | 1444 |
| 2022-06-27 | 10.42 | $9.90 | 123 |
| 2022-06-24 | 10.49 | $9.90 | 1744 |
| 2022-06-23 | 10.55 | $9.66 | 1483 |
| 2022-06-22 | 10.65 | $10.16 | 6456 |
| 2022-06-21 | 10.69 | $10.50 | 2733 |
| 2022-06-17 | 10.71 | $10.48 | 12607 |
| 2022-06-16 | 10.72 | $10.70 | 11737 |
| 2022-06-15 | 10.70 | $11.01 | 5243 |
| 2022-06-14 | 10.66 | $10.67 | 11432 |
| 2022-06-13 | 10.64 | $10.22 | 9196 |
| 2022-06-10 | 10.66 | $10.91 | 13813 |
| 2022-06-09 | 10.61 | $10.69 | 4296 |
| 2022-06-08 | 10.57 | $11.00 | 8106 |
| 2022-06-07 | 10.49 | $10.76 | 2030 |
| 2022-06-06 | 10.43 | $10.95 | 28518 |
| 2022-06-03 | 10.34 | $10.83 | 15413 |
| 2022-06-02 | 10.26 | $10.90 | 1070 |
| 2022-06-01 | 10.17 | $10.88 | 4108 |
| 2022-05-31 | 10.08 | $10.55 | 4661 |
| 2022-05-27 | 10.01 | $10.67 | 1753 |
| 2022-05-26 | 9.92 | $10.66 | 5762 |
| 2022-05-25 | 9.83 | $10.21 | 100 |
| 2022-05-24 | 9.78 | $10.25 | 255 |
| 2022-05-23 | 9.73 | $10.20 | 1276 |
| 2022-05-20 | 9.67 | $9.97 | 4358 |
| 2022-05-19 | 9.64 | $10.04 | 7848 |
| 2022-05-18 | 9.60 | $9.72 | 612 |
| 2022-05-17 | 9.60 | $10.08 | 5531 |
| 2022-05-16 | 9.56 | $10.05 | 25672 |
| 2022-05-13 | 9.53 | $9.65 | 4040 |
| 2022-05-12 | 9.53 | $9.10 | 3230 |
| 2022-05-11 | 9.60 | $9.12 | 1295 |
| 2022-05-10 | 9.66 | $9.20 | 29563 |
| 2022-05-09 | 9.73 | $9.05 | 11457 |
| 2022-05-06 | 9.81 | $9.70 | 2680 |
| 2022-05-05 | 9.82 | $9.87 | 8119 |
| 2022-05-04 | 9.82 | $9.99 | 13478 |
| 2022-05-03 | 9.81 | $9.82 | 1186 |
| 2022-05-02 | 9.82 | $9.35 | 4830 |
| 2022-04-29 | 9.86 | $9.50 | 4459 |
| 2022-04-28 | 9.90 | $9.54 | 2058 |
| 2022-04-27 | 9.93 | $9.35 | 142 |
| 2022-04-26 | 9.98 | $9.54 | 7033 |
| 2022-04-25 | 10.01 | $9.65 | 125 |
| 2022-04-22 | 10.03 | $9.91 | 5530 |
| 2022-04-21 | 10.02 | $10.73 | 590 |
| 2022-04-20 | 9.92 | $10.59 | 1520 |
| 2022-04-19 | 9.83 | $10.11 | 2795 |
| 2022-04-18 | 9.78 | $10.38 | 16041 |
| 2022-04-14 | 9.69 | $10.07 | 13264 |
| 2022-04-13 | 9.62 | $10.11 | 13102 |
| 2022-04-12 | 9.54 | $9.80 | 3801 |
| 2022-04-11 | 9.48 | $9.74 | 17820 |
| 2022-04-08 | 9.41 | $10.00 | 5090 |
| 2022-04-07 | 9.31 | $9.72 | 18880 |
| 2022-04-06 | 9.23 | $9.45 | — |
| 2022-04-05 | 9.16 | $9.97 | 520 |
| 2022-04-04 | 9.04 | $9.60 | 4017 |
| 2022-04-01 | 8.94 | $9.62 | 2412 |
| 2022-03-31 | 8.84 | $9.50 | 5345 |
| 2022-03-30 | 8.73 | $9.40 | 4000 |
| 2022-03-29 | 8.63 | $9.25 | 5813 |
| 2022-03-28 | 8.53 | $9.38 | 7200 |
| 2022-03-25 | 8.41 | $9.63 | 5017 |
| 2022-03-24 | 8.25 | $9.21 | 8555 |
| 2022-03-23 | 8.12 | $9.00 | 2074 |
| 2022-03-22 | 8.01 | $8.64 | 1500 |
| 2022-03-21 | 7.92 | $8.50 | 234 |
| 2022-03-18 | 7.84 | $8.50 | 234 |
| 2022-03-17 | 7.75 | $8.32 | 887 |
| 2022-03-16 | 7.67 | $7.68 | 16787 |
| 2022-03-15 | 7.65 | $7.43 | 701 |
| 2022-03-14 | 7.65 | $7.92 | 3538 |
| 2022-03-11 | 7.60 | $8.18 | 4381 |
| 2022-03-10 | 7.51 | $8.09 | 700 |
| 2022-03-09 | 7.44 | $7.82 | 1298 |
| 2022-03-08 | 7.38 | $8.00 | 2077 |
| 2022-03-07 | 7.30 | $7.77 | 4735 |
| 2022-03-04 | 7.24 | $7.70 | 7550 |
| 2022-03-03 | 7.18 | $7.35 | 1152 |
| 2022-03-02 | 7.15 | $7.85 | 12631 |
| 2022-03-01 | 7.06 | $7.46 | 2098 |
| 2022-02-28 | 7.00 | $7.15 | 190 |
| 2022-02-25 | 6.97 | $7.11 | 11803 |
| 2022-02-24 | 6.94 | $7.01 | 15749 |
| 2022-02-23 | 6.92 | $7.21 | 5488 |
| 2022-02-22 | 6.88 | $7.11 | 2060 |
| 2022-02-18 | 6.84 | $6.83 | 2000 |
| 2022-02-17 | 6.83 | $6.83 | 636 |
| 2022-02-16 | 6.81 | $7.47 | 11818 |
| 2022-02-15 | 6.74 | $6.95 | 29 |
| 2022-02-14 | 6.71 | $6.95 | 2631 |
| 2022-02-11 | 6.68 | $6.93 | 2156 |
| 2022-02-10 | 6.65 | $6.83 | 2287 |
| 2022-02-09 | 6.62 | $6.86 | 1550 |
| 2022-02-08 | 6.59 | $7.01 | 2946 |
| 2022-02-07 | 6.54 | $6.98 | 7091 |
| 2022-02-04 | 6.49 | $6.83 | 27446 |
| 2022-02-03 | 6.45 | $6.55 | 39663 |
| 2022-02-02 | 6.43 | $6.60 | 700 |
| 2022-02-01 | 6.41 | $6.19 | 50 |
| 2022-01-31 | 6.42 | $6.19 | — |
| 2022-01-28 | 6.43 | $6.19 | 700 |
| 2022-01-27 | 6.44 | $6.41 | 1618 |
| 2022-01-26 | 6.42 | $6.59 | 3323 |
| 2022-01-25 | 6.37 | $6.56 | 205 |
| 2022-01-24 | 6.33 | $6.56 | 8 |
| 2022-01-21 | 6.27 | $6.56 | 1860 |
| 2022-01-20 | 6.21 | $6.69 | 1330 |
| 2022-01-19 | 6.13 | $6.77 | 2111 |
| 2022-01-18 | 6.04 | $6.84 | 3830 |
| 2022-01-14 | 5.93 | $6.40 | 50 |
| 2022-01-13 | 5.86 | $6.40 | — |
| 2022-01-12 | 5.79 | $6.40 | 300 |
| 2022-01-11 | 5.71 | $6.03 | 40 |
| 2022-01-10 | 5.66 | $6.09 | 8527 |
| 2022-01-07 | 5.61 | $5.98 | 1672 |
| 2022-01-06 | 5.56 | $5.95 | 8178 |
| 2022-01-05 | 5.52 | $5.90 | 10 |
| 2022-01-04 | 5.47 | $6.13 | 206 |
| 2022-01-03 | 5.41 | $5.90 | 1400 |
| 2021-12-31 | 5.35 | $5.60 | 3600 |
| 2021-12-30 | 5.33 | $5.27 | — |
| 2021-12-29 | 5.34 | $5.27 | 5078 |
| 2021-12-28 | 5.34 | $5.27 | 550 |
| 2021-12-27 | 5.34 | $5.26 | 50 |
| 2021-12-23 | 5.34 | $5.26 | — |
| 2021-12-22 | 5.35 | $5.26 | — |
| 2021-12-21 | 5.35 | $5.26 | — |
| 2021-12-20 | 5.35 | $5.26 | 20 |
| 2021-12-17 | 5.36 | $5.26 | 1473 |
| 2021-12-16 | 5.36 | $5.44 | 20 |
| 2021-12-15 | 5.35 | $5.44 | 11 |
| 2021-12-14 | 5.34 | $5.44 | — |
| 2021-12-13 | 5.33 | $5.44 | 296406 |
| 2021-12-10 | 5.32 | $5.87 | 70255 |
| 2021-12-09 | 5.26 | $5.68 | 139231 |
| 2021-12-08 | 5.23 | $5.64 | 266014 |
| 2021-12-07 | 5.20 | $5.10 | 50 |
| 2021-12-06 | 5.22 | $5.10 | — |
| 2021-12-03 | 5.25 | $5.10 | 712 |
| 2021-12-02 | 5.28 | $5.25 | 201 |
| 2021-12-01 | 5.30 | $5.00 | 1170 |
| 2021-11-30 | 5.35 | $4.80 | 490 |
| 2021-11-29 | 5.42 | $5.05 | 1000 |
| 2021-11-26 | 5.47 | $5.05 | 2028 |
| 2021-11-24 | 5.52 | $5.32 | 55 |
| 2021-11-23 | 5.55 | $5.32 | 1800 |
| 2021-11-22 | 5.59 | $5.26 | 1476 |
| 2021-11-19 | 5.63 | $5.30 | 10428 |
| 2021-11-18 | 5.67 | $5.52 | 120 |
| 2021-11-17 | 5.70 | $5.65 | 1980 |
| 2021-11-16 | 5.71 | $5.50 | 2412 |
| 2021-11-15 | 5.73 | $5.60 | 16850 |
| 2021-11-12 | 5.76 | $5.70 | 1100 |
| 2021-11-11 | 5.77 | $5.50 | 658 |
| 2021-11-10 | 5.80 | $5.54 | 400 |
| 2021-11-09 | 5.83 | $5.80 | 2400 |
| 2021-11-08 | 5.83 | $5.85 | 501 |
| 2021-11-05 | 5.83 | $5.65 | 370 |
| 2021-11-04 | 5.85 | $5.70 | 1300 |
| 2021-11-03 | 5.86 | $5.75 | 2300 |
| 2021-11-02 | 5.87 | $5.79 | 9720 |
| 2021-11-01 | 5.87 | $5.90 | 1800 |
| 2021-10-29 | 5.86 | $5.90 | — |
| 2021-10-28 | 5.85 | $5.90 | — |
| 2021-10-27 | 5.83 | $5.90 | 1800 |
| 2021-10-26 | 5.81 | $5.90 | 650 |
| 2021-10-25 | 5.79 | $5.90 | — |
| 2021-10-22 | 5.76 | $5.90 | 2255 |
| 2021-10-21 | 5.73 | $5.78 | 2400 |
| 2021-10-20 | 5.70 | $5.96 | 850 |
| 2021-10-19 | 5.66 | $6.04 | 1282 |
| 2021-10-18 | 5.59 | $6.04 | 5943 |
| 2021-10-15 | 5.52 | $5.80 | 2 |
| 2021-10-14 | 5.47 | $5.80 | 401 |
| 2021-10-13 | 5.42 | $5.69 | — |
| 2021-10-12 | 5.36 | $5.69 | 9100 |
| 2021-10-11 | 5.31 | $5.60 | — |
| 2021-10-08 | 5.25 | $5.60 | — |
| 2021-10-07 | 5.19 | $5.60 | — |
| 2021-10-06 | 5.13 | $5.60 | 511 |
| 2021-10-05 | 5.06 | $5.87 | 4893 |
| 2021-10-04 | 4.95 | $5.55 | 652 |
| 2021-10-01 | 4.87 | $5.43 | 8692 |
| 2021-09-30 | 4.80 | $5.04 | — |
| 2021-09-29 | 4.76 | $5.04 | — |
| 2021-09-28 | 4.72 | $5.04 | 22 |
| 2021-09-27 | 4.68 | $5.04 | — |
| 2021-09-24 | 4.63 | $5.04 | 2046 |
| 2021-09-23 | 4.59 | $4.95 | 40404 |
| 2021-09-22 | 4.55 | $4.65 | — |
| 2021-09-21 | 4.53 | $4.65 | — |
| 2021-09-20 | 4.52 | $4.65 | — |
| 2021-09-17 | 4.51 | $4.65 | 218 |
| 2021-09-16 | 4.50 | $4.56 | — |
| 2021-09-15 | 4.49 | $4.56 | — |
| 2021-09-14 | 4.49 | $4.56 | 176 |
| 2021-09-13 | 4.49 | $4.56 | 1043 |
| 2021-09-10 | 4.48 | $4.42 | — |
| 2021-09-09 | 4.50 | $4.42 | — |
| 2021-09-08 | 4.51 | $4.42 | — |
| 2021-09-07 | 4.52 | $4.42 | — |
| 2021-09-03 | 4.54 | $4.42 | — |
| 2021-09-02 | 4.55 | $4.42 | — |
| 2021-09-01 | 4.57 | $4.42 | 77 |
| 2021-08-31 | 4.59 | $4.42 | — |
| 2021-08-30 | 4.62 | $4.42 | 300 |
| 2021-08-27 | 4.64 | $4.63 | — |
| 2021-08-26 | 4.65 | $4.63 | — |
| 2021-08-25 | 4.65 | $4.63 | 11 |
| 2021-08-24 | 4.66 | $4.63 | — |
| 2021-08-23 | 4.67 | $4.63 | — |
| 2021-08-20 | 4.68 | $4.63 | — |
| 2021-08-19 | 4.69 | $4.63 | — |
| 2021-08-18 | 4.70 | $4.63 | — |
| 2021-08-17 | 4.71 | $4.63 | — |
| 2021-08-16 | 4.72 | $4.63 | — |
| 2021-08-13 | 4.73 | $4.63 | — |
| 2021-08-12 | 4.74 | $4.63 | 4 |
| 2021-08-11 | 4.74 | $4.63 | — |
| 2021-08-10 | 4.75 | $4.63 | 100 |
| 2021-08-09 | 4.76 | $4.63 | 300 |
| 2021-08-06 | 4.77 | $4.84 | — |
| 2021-08-05 | 4.77 | $4.84 | — |
| 2021-08-04 | 4.76 | $4.84 | — |
| 2021-08-03 | 4.75 | $4.84 | 4039 |
| 2021-08-02 | 4.74 | $4.84 | — |
| 2021-07-30 | 4.73 | $4.84 | — |
| 2021-07-29 | 4.72 | $4.84 | — |
| 2021-07-28 | 4.71 | $4.84 | 66 |
| 2021-07-27 | 4.70 | $4.84 | — |
| 2021-07-26 | 4.69 | $4.84 | 3676 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.51
2026-07-22
Close Price
$22.66
Vol: 7615
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.42
Average
12.52
Maximum
27.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.51 | $22.66 | 7615 |
| 2026-07-21 | 21.36 | $21.85 | 200 |
| 2026-07-20 | 21.35 | $21.85 | 8920 |
| 2026-07-17 | 21.35 | $21.95 | 16400 |
| 2026-07-16 | 21.33 | $22.04 | — |
| 2026-07-15 | 21.29 | $22.04 | 3143 |
| 2026-07-14 | 21.26 | $22.17 | 2933 |
| 2026-07-13 | 21.19 | $22.09 | 81400 |
| 2026-07-10 | 21.15 | $21.40 | 9042 |
| 2026-07-09 | 21.24 | $21.86 | 113015 |
| 2026-07-08 | 21.27 | $21.91 | 11627 |
| 2026-07-07 | 21.29 | $21.38 | 2807 |
| 2026-07-06 | 21.44 | $21.06 | 507 |
| 2026-07-02 | 21.69 | $21.68 | 136 |
| 2026-07-01 | 21.86 | $21.68 | 1000 |
| 2026-06-30 | 22.06 | $21.69 | 4647 |
| 2026-06-29 | 22.29 | $22.09 | 15500 |
| 2026-06-26 | 22.50 | $22.09 | 53100 |
| 2026-06-25 | 22.74 | $22.08 | 15500 |
| 2026-06-24 | 23.03 | $21.72 | 15500 |
| 2026-06-23 | 23.44 | $22.40 | 15500 |
| 2026-06-22 | 23.79 | $22.65 | 15500 |
| 2026-06-18 | 24.15 | $22.65 | 67100 |
| 2026-06-17 | 24.57 | $23.63 | 500 |
| 2026-06-16 | 24.86 | $23.63 | 13323 |
| 2026-06-15 | 25.20 | $23.93 | 17321 |
| 2026-06-12 | 25.53 | $24.88 | 4727 |
| 2026-06-11 | 25.72 | $25.45 | 500 |
| 2026-06-10 | 25.82 | $25.46 | 2500 |
| 2026-06-09 | 25.93 | $24.78 | 5400 |
| 2026-06-08 | 26.21 | $26.10 | 9049 |
| 2026-06-05 | 26.26 | $25.55 | 10500 |
| 2026-06-04 | 26.43 | $26.85 | 7700 |
| 2026-06-03 | 26.35 | $26.04 | 22500 |
| 2026-06-02 | 26.44 | $25.80 | 20701 |
| 2026-06-01 | 26.59 | $25.85 | 24100 |
| 2026-05-29 | 26.75 | $25.19 | 136200 |
| 2026-05-28 | 27.08 | $25.97 | 18941 |
| 2026-05-27 | 27.30 | $25.60 | 5010 |
| 2026-05-26 | 27.63 | $26.50 | 12341 |
| 2026-05-22 | 27.82 | $27.85 | 100 |
| 2026-05-21 | 27.75 | $27.85 | 542 |
| 2026-05-20 | 27.67 | $27.89 | 7114 |
| 2026-05-19 | 27.57 | $28.22 | 8610 |
| 2026-05-18 | 27.37 | $27.36 | 1300 |
| 2026-05-15 | 27.32 | $27.71 | — |
| 2026-05-14 | 27.19 | $27.71 | 3900 |
| 2026-05-13 | 27.04 | $27.36 | 100 |
| 2026-05-12 | 26.93 | $27.36 | 7501 |
| 2026-05-11 | 26.80 | $26.25 | 4705 |
| 2026-05-08 | 26.89 | $26.23 | 10000 |
| 2026-05-07 | 26.99 | $25.45 | 5400 |
| 2026-05-06 | 27.27 | $26.40 | 25600 |
| 2026-05-05 | 27.39 | $28.07 | 6200 |
| 2026-05-04 | 27.17 | $27.52 | 100 |
| 2026-05-01 | 27.04 | $27.52 | 11800 |
| 2026-04-30 | 26.88 | $28.34 | 14300 |
| 2026-04-29 | 26.51 | $28.24 | 49816 |
| 2026-04-28 | 26.11 | $25.81 | 100 |
| 2026-04-27 | 26.15 | $25.81 | 100 |
| 2026-04-24 | 26.20 | $25.81 | 100 |
| 2026-04-23 | 26.26 | $25.81 | 100 |
| 2026-04-22 | 26.32 | $25.81 | 100 |
| 2026-04-21 | 26.39 | $25.81 | 9814 |
| 2026-04-20 | 26.47 | $25.42 | 330421 |
| 2026-04-17 | 26.65 | $25.08 | 35228 |
| 2026-04-16 | 26.92 | $26.55 | 17233 |
| 2026-04-15 | 26.92 | $26.55 | 35600 |
| 2026-04-14 | 26.91 | $26.44 | 16301 |
| 2026-04-13 | 26.93 | $27.26 | 10346 |
| 2026-04-10 | 26.77 | $26.42 | 7000 |
| 2026-04-09 | 26.76 | $25.28 | 15300 |
| 2026-04-08 | 26.98 | $25.55 | 16900 |
| 2026-04-07 | 27.17 | $26.20 | — |
| 2026-04-06 | 27.25 | $26.20 | 10500 |
| 2026-04-02 | 27.34 | $26.11 | 15944 |
| 2026-04-01 | 27.45 | $25.72 | 19942 |
| 2026-03-31 | 27.65 | $27.25 | 13544 |
| 2026-03-30 | 27.56 | $27.21 | 3715 |
| 2026-03-27 | 27.45 | $26.20 | 200 |
| 2026-03-26 | 27.53 | $26.20 | 37333 |
| 2026-03-25 | 27.61 | $27.57 | 200 |
| 2026-03-24 | 27.40 | $27.57 | 200 |
| 2026-03-23 | 27.15 | $27.57 | 200 |
| 2026-03-20 | 26.85 | $27.57 | 200 |
| 2026-03-19 | 26.49 | $27.57 | 2704 |
| 2026-03-18 | 26.06 | $26.85 | 27924 |
| 2026-03-17 | 25.71 | $26.50 | 18900 |
| 2026-03-16 | 25.36 | $25.75 | 11200 |
| 2026-03-13 | 25.10 | $25.68 | 100 |
| 2026-03-12 | 24.82 | $25.69 | 88348 |
| 2026-03-11 | 24.47 | $24.55 | 250 |
| 2026-03-10 | 24.30 | $24.55 | 31800 |
| 2026-03-09 | 24.10 | $24.23 | 8113 |
| 2026-03-06 | 23.93 | $24.85 | 15436 |
| 2026-03-05 | 23.59 | $23.80 | 4700 |
| 2026-03-04 | 23.40 | $23.80 | 14234 |
| 2026-03-03 | 23.19 | $24.46 | 9200 |
| 2026-03-02 | 22.79 | $22.55 | 500 |
| 2026-02-27 | 22.73 | $22.55 | 500 |
| 2026-02-26 | 22.65 | $22.55 | 19311 |
| 2026-02-25 | 22.55 | $22.55 | 100 |
| 2026-02-24 | 22.42 | $22.55 | 16843 |
| 2026-02-23 | 22.28 | $22.40 | 100 |
| 2026-02-20 | 22.13 | $22.40 | 26700 |
| 2026-02-19 | 21.96 | $22.05 | 2426 |
| 2026-02-18 | 21.82 | $21.99 | 231400 |
| 2026-02-17 | 21.67 | $21.33 | 18300 |
| 2026-02-13 | 21.63 | $21.16 | — |
| 2026-02-12 | 21.62 | $21.16 | 56406 |
| 2026-02-11 | 21.59 | $22.30 | 9219 |
| 2026-02-10 | 21.32 | $22.30 | 22600 |
| 2026-02-09 | 20.99 | $22.30 | 24413 |
| 2026-02-06 | 20.61 | $20.79 | — |
| 2026-02-05 | 20.48 | $20.79 | 200 |
| 2026-02-04 | 20.33 | $20.79 | 200 |
| 2026-02-03 | 20.14 | $20.79 | 200 |
| 2026-02-02 | 19.92 | $20.79 | — |
| 2026-01-30 | 19.66 | $20.79 | 18600 |
| 2026-01-29 | 19.36 | $20.79 | 10238 |
| 2026-01-28 | 19.01 | $20.13 | 6633 |
| 2026-01-27 | 18.73 | $19.41 | 2623 |
| 2026-01-26 | 18.57 | $18.90 | 23900 |
| 2026-01-23 | 18.48 | $18.66 | 533 |
| 2026-01-22 | 18.42 | $18.66 | 9213 |
| 2026-01-21 | 18.36 | $18.73 | 7400 |
| 2026-01-20 | 18.28 | $18.57 | 100 |
| 2026-01-16 | 18.21 | $18.57 | 100 |
| 2026-01-15 | 18.13 | $18.57 | 7100 |
| 2026-01-14 | 18.04 | $18.80 | 100 |
| 2026-01-13 | 17.89 | $18.80 | 3433 |
| 2026-01-12 | 17.72 | $17.78 | 8239 |
| 2026-01-09 | 17.73 | $17.45 | 300 |
| 2026-01-08 | 17.81 | $17.45 | 5100 |
| 2026-01-07 | 17.91 | $16.91 | 56600 |
| 2026-01-06 | 18.14 | $17.84 | — |
| 2026-01-05 | 18.21 | $17.84 | 2449 |
| 2026-01-02 | 18.30 | $18.34 | 7131 |
| 2025-12-31 | 18.29 | $18.27 | 300 |
| 2025-12-30 | 18.29 | $18.27 | 1819 |
| 2025-12-29 | 18.30 | $18.28 | 3600 |
| 2025-12-26 | 18.30 | $18.06 | 300 |
| 2025-12-24 | 18.36 | $18.06 | — |
| 2025-12-23 | 18.41 | $18.06 | 300 |
| 2025-12-22 | 18.48 | $18.06 | 5800 |
| 2025-12-19 | 18.56 | $17.64 | 21000 |
| 2025-12-18 | 18.74 | $17.46 | 3300 |
| 2025-12-17 | 18.99 | $17.58 | 6242 |
| 2025-12-16 | 19.25 | $18.52 | 200 |
| 2025-12-15 | 19.35 | $18.52 | — |
| 2025-12-12 | 19.46 | $18.52 | 45207 |
| 2025-12-11 | 19.58 | $18.80 | 35800 |
| 2025-12-10 | 19.67 | $19.04 | 8700 |
| 2025-12-09 | 19.71 | $19.24 | 5338 |
| 2025-12-08 | 19.71 | $19.75 | 6413 |
| 2025-12-05 | 19.60 | $20.00 | 5400 |
| 2025-12-04 | 19.41 | $20.17 | 1600 |
| 2025-12-03 | 19.15 | $20.17 | 2927 |
| 2025-12-02 | 18.85 | $19.23 | 8300 |
| 2025-12-01 | 18.69 | $18.79 | 1600 |
| 2025-11-28 | 18.59 | $18.79 | 10800 |
| 2025-11-26 | 18.48 | $18.21 | 4800 |
| 2025-11-25 | 18.47 | $18.24 | 20800 |
| 2025-11-24 | 18.44 | $17.98 | 2100 |
| 2025-11-21 | 18.46 | $17.98 | 10700 |
| 2025-11-20 | 18.48 | $18.69 | 10233 |
| 2025-11-19 | 18.35 | $18.75 | 21400 |
| 2025-11-18 | 18.18 | $19.11 | 22200 |
| 2025-11-17 | 17.91 | $19.15 | 10224 |
| 2025-11-14 | 17.58 | $18.89 | 8636 |
| 2025-11-13 | 17.25 | $18.85 | 10924 |
| 2025-11-12 | 16.87 | $18.82 | 7631 |
| 2025-11-11 | 16.43 | $15.30 | 4500 |
| 2025-11-10 | 16.67 | $18.23 | 21212 |
| 2025-11-07 | 16.33 | $17.64 | 13100 |
| 2025-11-06 | 16.05 | $16.79 | 10800 |
| 2025-11-05 | 15.92 | $16.81 | 10900 |
| 2025-11-04 | 15.75 | $16.77 | 12930 |
| 2025-11-03 | 15.57 | $16.07 | 1800 |
| 2025-10-31 | 15.52 | $15.79 | 7227 |
| 2025-10-30 | 15.51 | $15.80 | 105 |
| 2025-10-29 | 15.50 | $15.80 | 105 |
| 2025-10-28 | 15.50 | $15.80 | 1700 |
| 2025-10-27 | 15.50 | $15.78 | — |
| 2025-10-24 | 15.51 | $15.78 | 2900 |
| 2025-10-23 | 15.52 | $15.88 | 2939 |
| 2025-10-22 | 15.51 | $15.14 | 2302 |
| 2025-10-21 | 15.66 | $15.16 | — |
| 2025-10-20 | 15.84 | $15.17 | 27909 |
| 2025-10-17 | 16.05 | $15.16 | 21703 |
| 2025-10-16 | 16.29 | $15.50 | 9900 |
| 2025-10-15 | 16.51 | $16.11 | — |
| 2025-10-14 | 16.63 | $16.11 | 6600 |
| 2025-10-13 | 16.77 | $16.30 | 1633 |
| 2025-10-10 | 16.90 | $16.21 | 13840 |
| 2025-10-09 | 17.07 | $17.26 | — |
| 2025-10-08 | 17.05 | $17.26 | 8615 |
| 2025-10-07 | 17.02 | $17.10 | 8529 |
| 2025-10-06 | 17.02 | $17.46 | 6500 |
| 2025-10-03 | 16.95 | $16.81 | 7100 |
| 2025-10-02 | 17.01 | $16.64 | 6116 |
| 2025-10-01 | 17.11 | $16.83 | 8710 |
| 2025-09-30 | 17.19 | $16.65 | 23741 |
| 2025-09-29 | 17.33 | $16.88 | 24944 |
| 2025-09-26 | 17.43 | $17.35 | — |
| 2025-09-25 | 17.45 | $17.35 | 6000 |
| 2025-09-24 | 17.48 | $17.41 | 10500 |
| 2025-09-23 | 17.50 | $17.60 | 4100 |
| 2025-09-22 | 17.49 | $17.34 | 4500 |
| 2025-09-19 | 17.52 | $17.15 | 75403 |
| 2025-09-18 | 17.60 | $17.37 | — |
| 2025-09-17 | 17.65 | $17.37 | — |
| 2025-09-16 | 17.71 | $17.37 | — |
| 2025-09-15 | 17.77 | $17.37 | 100 |
| 2025-09-12 | 17.85 | $17.37 | — |
| 2025-09-11 | 17.93 | $17.37 | 14800 |
| 2025-09-10 | 18.03 | $17.32 | — |
| 2025-09-09 | 18.16 | $17.32 | 17500 |
| 2025-09-08 | 18.30 | $17.60 | 8900 |
| 2025-09-05 | 18.40 | $17.76 | 4200 |
| 2025-09-04 | 18.48 | $17.76 | 12906 |
| 2025-09-03 | 18.58 | $18.00 | 14311 |
| 2025-09-02 | 18.63 | $18.46 | 2600 |
| 2025-08-29 | 18.60 | $18.78 | 1700 |
| 2025-08-28 | 18.49 | $18.78 | 4221 |
| 2025-08-27 | 18.35 | $18.45 | — |
| 2025-08-26 | 18.26 | $18.45 | 13510 |
| 2025-08-25 | 18.15 | $18.50 | 11324 |
| 2025-08-22 | 18.02 | $18.45 | 34308 |
| 2025-08-21 | 17.86 | $18.39 | 10600 |
| 2025-08-20 | 17.69 | $17.83 | 4642 |
| 2025-08-19 | 17.61 | $17.84 | 200 |
| 2025-08-18 | 17.52 | $17.84 | 4800 |
| 2025-08-15 | 17.40 | $17.75 | 1500 |
| 2025-08-14 | 17.28 | $17.58 | 13700 |
| 2025-08-13 | 17.18 | $17.16 | — |
| 2025-08-12 | 17.15 | $17.16 | — |
| 2025-08-11 | 17.11 | $17.16 | 60900 |
| 2025-08-08 | 17.06 | $17.20 | 6620 |
| 2025-08-07 | 17.00 | $17.26 | 2923 |
| 2025-08-06 | 16.90 | $16.61 | — |
| 2025-08-05 | 16.94 | $16.61 | — |
| 2025-08-04 | 16.97 | $16.61 | — |
| 2025-08-01 | 17.01 | $16.61 | 8700 |
| 2025-07-31 | 17.05 | $16.97 | — |
| 2025-07-30 | 17.01 | $16.97 | 16500 |
| 2025-07-29 | 16.98 | $17.39 | 11648 |
| 2025-07-28 | 16.84 | $17.36 | 11131 |
| 2025-07-25 | 16.69 | $17.08 | 7130 |
| 2025-07-24 | 16.57 | $17.03 | 10338 |
| 2025-07-23 | 16.43 | $16.88 | 7100 |
| 2025-07-22 | 16.31 | $16.09 | — |
| 2025-07-21 | 16.34 | $16.09 | 400 |
| 2025-07-18 | 16.36 | $16.09 | 400 |
| 2025-07-17 | 16.39 | $16.09 | 400 |
| 2025-07-16 | 16.42 | $16.09 | 400 |
| 2025-07-15 | 16.46 | $16.09 | 1100 |
| 2025-07-14 | 16.49 | $16.14 | 4500 |
| 2025-07-11 | 16.52 | $16.27 | 4100 |
| 2025-07-10 | 16.53 | $16.01 | 10400 |
| 2025-07-09 | 16.59 | $16.29 | 400 |
| 2025-07-08 | 16.60 | $16.29 | 9500 |
| 2025-07-07 | 16.61 | $15.90 | 10928 |
| 2025-07-03 | 16.69 | $16.43 | — |
| 2025-07-02 | 16.68 | $16.43 | 35009 |
| 2025-07-01 | 16.66 | $16.40 | 200 |
| 2025-06-30 | 16.64 | $16.28 | 10200 |
| 2025-06-27 | 16.63 | $16.19 | — |
| 2025-06-26 | 16.64 | $16.19 | 1100 |
| 2025-06-25 | 16.65 | $16.51 | — |
| 2025-06-24 | 16.59 | $16.51 | 25400 |
| 2025-06-23 | 16.51 | $17.04 | 13305 |
| 2025-06-20 | 16.31 | $16.59 | — |
| 2025-06-18 | 16.16 | $16.59 | — |
| 2025-06-17 | 15.98 | $16.59 | — |
| 2025-06-16 | 15.77 | $16.59 | 21400 |
| 2025-06-13 | 15.53 | $16.77 | 7700 |
| 2025-06-12 | 15.20 | $15.44 | 922 |
| 2025-06-11 | 15.10 | $15.44 | — |
| 2025-06-10 | 14.98 | $15.44 | 3720 |
| 2025-06-09 | 14.84 | $15.11 | — |
| 2025-06-06 | 14.74 | $15.11 | 5305 |
| 2025-06-05 | 14.62 | $14.97 | — |
| 2025-06-04 | 14.52 | $14.97 | — |
| 2025-06-03 | 14.39 | $14.97 | 700 |
| 2025-06-02 | 14.24 | $14.70 | 5239 |
| 2025-05-30 | 14.13 | $14.45 | — |
| 2025-05-29 | 14.05 | $14.45 | 2800 |
| 2025-05-28 | 13.96 | $14.43 | 10621 |
| 2025-05-27 | 13.85 | $13.83 | 175 |
| 2025-05-23 | 13.86 | $13.83 | 7000 |
| 2025-05-22 | 13.87 | $14.26 | — |
| 2025-05-21 | 13.78 | $14.26 | 9800 |
| 2025-05-20 | 13.69 | $12.54 | 9300 |
| 2025-05-19 | 13.94 | $13.81 | — |
| 2025-05-16 | 13.96 | $13.81 | — |
| 2025-05-15 | 13.99 | $13.81 | 3112 |
| 2025-05-14 | 14.02 | $14.26 | — |
| 2025-05-13 | 13.97 | $14.26 | — |
| 2025-05-12 | 13.90 | $14.26 | 1000 |
| 2025-05-09 | 13.82 | $13.77 | — |
| 2025-05-08 | 13.83 | $13.77 | — |
| 2025-05-07 | 13.85 | $13.77 | — |
| 2025-05-06 | 13.87 | $13.77 | 4123 |
| 2025-05-05 | 13.88 | $13.88 | — |
| 2025-05-02 | 13.88 | $13.88 | 1134 |
| 2025-05-01 | 13.88 | $13.59 | — |
| 2025-04-30 | 13.94 | $13.59 | 8700 |
| 2025-04-29 | 14.01 | $14.19 | 24600 |
| 2025-04-28 | 13.97 | $14.42 | 1300 |
| 2025-04-25 | 13.86 | $14.54 | — |
| 2025-04-24 | 13.72 | $14.54 | 11400 |
| 2025-04-23 | 13.55 | $14.25 | 4800 |
| 2025-04-22 | 13.42 | $14.16 | 2000 |
| 2025-04-21 | 13.29 | $13.87 | 2407 |
| 2025-04-17 | 13.20 | $14.34 | 1535 |
| 2025-04-16 | 12.99 | $12.90 | — |
| 2025-04-15 | 13.06 | $12.90 | — |
| 2025-04-14 | 13.14 | $12.90 | — |
| 2025-04-11 | 13.24 | $12.90 | 6900 |
| 2025-04-10 | 13.36 | $12.32 | 4100 |
| 2025-04-09 | 13.61 | $13.15 | 14024 |
| 2025-04-08 | 13.74 | $12.54 | 24743 |
| 2025-04-07 | 14.02 | $12.17 | 12510 |
| 2025-04-04 | 14.42 | $12.14 | 26343 |
| 2025-04-03 | 14.89 | $13.75 | 22300 |
| 2025-04-02 | 15.09 | $14.84 | 700 |
| 2025-04-01 | 15.10 | $14.84 | 700 |
| 2025-03-31 | 15.10 | $14.84 | 18800 |
| 2025-03-28 | 15.10 | $14.98 | 2400 |
| 2025-03-27 | 15.07 | $15.24 | 1000 |
| 2025-03-26 | 14.98 | $15.24 | 1000 |
| 2025-03-25 | 14.87 | $15.25 | 900 |
| 2025-03-24 | 14.74 | $15.14 | — |
| 2025-03-21 | 14.60 | $15.14 | — |
| 2025-03-20 | 14.44 | $15.14 | 3417 |
| 2025-03-19 | 14.26 | $15.03 | 12844 |
| 2025-03-18 | 14.07 | $14.75 | 6020 |
| 2025-03-17 | 13.90 | $14.04 | 1500 |
| 2025-03-14 | 13.86 | $14.04 | 13200 |
| 2025-03-13 | 13.81 | $13.72 | 3301 |
| 2025-03-12 | 13.81 | $13.57 | — |
| 2025-03-11 | 13.85 | $13.57 | 2600 |
| 2025-03-10 | 13.90 | $13.70 | 11704 |
| 2025-03-07 | 13.92 | $13.29 | 1600 |
| 2025-03-06 | 14.04 | $13.29 | — |
| 2025-03-05 | 14.16 | $13.29 | — |
| 2025-03-04 | 14.31 | $13.29 | 1600 |
| 2025-03-03 | 14.48 | $13.29 | 5804 |
| 2025-02-28 | 14.68 | $14.14 | 24800 |
| 2025-02-27 | 14.72 | $14.74 | 3100 |
| 2025-02-26 | 14.65 | $14.74 | 8800 |
| 2025-02-25 | 14.55 | $14.65 | 7715 |
| 2025-02-24 | 14.46 | $14.74 | 6800 |
| 2025-02-21 | 14.32 | $14.64 | 26302 |
| 2025-02-20 | 14.19 | $14.77 | 15800 |
| 2025-02-19 | 14.00 | $14.50 | 9900 |
| 2025-02-18 | 13.83 | $14.40 | 9700 |
| 2025-02-14 | 13.66 | $13.69 | 2032 |
| 2025-02-13 | 13.60 | $13.48 | 900 |
| 2025-02-12 | 13.58 | $13.49 | 34300 |
| 2025-02-11 | 13.55 | $13.17 | 47731 |
| 2025-02-10 | 13.58 | $13.83 | 1500 |
| 2025-02-07 | 13.47 | $13.35 | 3721 |
| 2025-02-06 | 13.44 | $13.24 | 9400 |
| 2025-02-05 | 13.43 | $13.23 | 200 |
| 2025-02-04 | 13.42 | $13.23 | 4028 |
| 2025-02-03 | 13.40 | $12.98 | 3700 |
| 2025-01-31 | 13.43 | $13.37 | 7300 |
| 2025-01-30 | 13.38 | $13.35 | 14800 |
| 2025-01-29 | 13.33 | $13.18 | 3013 |
| 2025-01-28 | 13.29 | $13.04 | 1100 |
| 2025-01-27 | 13.28 | $12.97 | — |
| 2025-01-24 | 13.27 | $12.97 | 17800 |
| 2025-01-23 | 13.26 | $13.27 | 4003 |
| 2025-01-22 | 13.19 | $13.49 | 5500 |
| 2025-01-21 | 13.05 | $13.27 | 11350 |
| 2025-01-17 | 12.93 | $13.18 | 17600 |
| 2025-01-16 | 12.80 | $13.07 | 3248 |
| 2025-01-15 | 12.68 | $13.28 | 3709 |
| 2025-01-14 | 12.49 | $12.94 | 2307 |
| 2025-01-13 | 12.34 | $13.00 | 800 |
| 2025-01-10 | 12.14 | $13.00 | 10800 |
| 2025-01-08 | 11.92 | $12.36 | 3400 |
| 2025-01-07 | 11.79 | $12.33 | 11836 |
| 2025-01-06 | 11.64 | $12.34 | 10300 |
| 2025-01-03 | 11.47 | $11.91 | 250 |
| 2025-01-02 | 11.36 | $11.91 | 15157 |
| 2024-12-31 | 11.23 | $11.62 | 8325 |
| 2024-12-30 | 11.14 | $11.33 | 6931 |
| 2024-12-27 | 11.10 | $11.22 | 11200 |
| 2024-12-26 | 11.08 | $11.21 | 1000 |
| 2024-12-24 | 11.05 | $11.21 | 7845 |
| 2024-12-23 | 11.02 | $10.94 | 6900 |
| 2024-12-20 | 11.04 | $10.63 | 1515 |
| 2024-12-19 | 11.13 | $10.87 | 7510 |
| 2024-12-18 | 11.19 | $11.44 | 100 |
| 2024-12-17 | 11.13 | $11.44 | 100 |
| 2024-12-16 | 11.06 | $11.44 | 100 |
| 2024-12-13 | 10.99 | $11.44 | 5800 |
| 2024-12-12 | 10.90 | $11.02 | 100 |
| 2024-12-11 | 10.88 | $11.02 | — |
| 2024-12-10 | 10.87 | $11.02 | 100 |
| 2024-12-09 | 10.85 | $11.02 | — |
| 2024-12-06 | 10.83 | $11.02 | 100 |
| 2024-12-05 | 10.81 | $11.02 | 100 |
| 2024-12-04 | 10.78 | $11.02 | 100 |
| 2024-12-03 | 10.76 | $11.02 | 4103 |
| 2024-12-02 | 10.72 | $11.25 | 100 |
| 2024-11-29 | 10.64 | $11.25 | — |
| 2024-11-27 | 10.55 | $11.25 | 5300 |
| 2024-11-26 | 10.44 | $10.93 | 5742 |
| 2024-11-25 | 10.39 | $11.27 | 55118 |
| 2024-11-22 | 10.25 | $10.45 | — |
| 2024-11-21 | 10.27 | $10.45 | — |
| 2024-11-20 | 10.30 | $10.45 | 500 |
| 2024-11-19 | 10.34 | $10.45 | 5611 |
| 2024-11-18 | 10.39 | $10.47 | 8900 |
| 2024-11-15 | 10.44 | $10.29 | 1700 |
| 2024-11-14 | 10.54 | $10.35 | 5700 |
| 2024-11-13 | 10.65 | $10.55 | 7414 |
| 2024-11-12 | 10.74 | $10.54 | 14724 |
| 2024-11-11 | 10.85 | $10.54 | 8514 |
| 2024-11-08 | 10.98 | $10.69 | 4400 |
| 2024-11-07 | 11.10 | $10.96 | 2100 |
| 2024-11-06 | 11.19 | $10.93 | 4700 |
| 2024-11-05 | 11.30 | $11.30 | 9627 |
| 2024-11-04 | 11.35 | $11.50 | 1800 |
| 2024-11-01 | 11.37 | $11.37 | 300 |
| 2024-10-31 | 11.43 | $11.25 | 6203 |
| 2024-10-30 | 11.52 | $11.36 | 1600 |
| 2024-10-29 | 11.61 | $11.48 | — |
| 2024-10-28 | 11.69 | $11.48 | 13825 |
| 2024-10-25 | 11.78 | $11.76 | 400 |
| 2024-10-24 | 11.83 | $11.76 | 400 |
| 2024-10-23 | 11.89 | $11.76 | 900 |
| 2024-10-22 | 11.97 | $11.85 | 5900 |
| 2024-10-21 | 12.04 | $11.57 | 1401 |
| 2024-10-18 | 12.18 | $11.49 | 2200 |
| 2024-10-17 | 12.36 | $11.82 | 4800 |
| 2024-10-16 | 12.50 | $11.88 | 2608 |
| 2024-10-15 | 12.66 | $12.27 | 1800 |
| 2024-10-14 | 12.76 | $12.86 | 1172 |
| 2024-10-11 | 12.75 | $12.86 | 1400 |
| 2024-10-10 | 12.74 | $12.87 | 1172 |
| 2024-10-09 | 12.73 | $13.20 | 1700 |
| 2024-10-08 | 12.65 | $13.20 | 3600 |
| 2024-10-07 | 12.56 | $13.20 | 2400 |
| 2024-10-04 | 12.45 | $13.11 | 2300 |
| 2024-10-03 | 12.35 | $13.01 | 5200 |
| 2024-10-02 | 12.25 | $12.85 | 3209 |
| 2024-10-01 | 12.18 | $12.04 | 6124 |
| 2024-09-30 | 12.27 | $11.85 | 5500 |
| 2024-09-27 | 12.41 | $12.30 | 3215 |
| 2024-09-26 | 12.48 | $12.32 | 3900 |
| 2024-09-25 | 12.56 | $13.00 | 2832 |
| 2024-09-24 | 12.52 | $12.80 | 1000 |
| 2024-09-23 | 12.51 | $12.80 | 1900 |
| 2024-09-20 | 12.51 | $12.80 | 5628 |
| 2024-09-19 | 12.51 | $12.75 | 3815 |
| 2024-09-18 | 12.52 | $12.30 | 1100 |
| 2024-09-17 | 12.63 | $12.30 | 2800 |
| 2024-09-16 | 12.76 | $12.30 | 3400 |
| 2024-09-13 | 12.92 | $12.30 | 800 |
| 2024-09-12 | 13.10 | $12.30 | 10844 |
| 2024-09-11 | 13.31 | $12.21 | 4900 |
| 2024-09-10 | 13.58 | $12.69 | 900 |
| 2024-09-09 | 13.80 | $12.69 | 4900 |
| 2024-09-06 | 14.05 | $12.87 | 5300 |
| 2024-09-05 | 14.30 | $13.49 | 1000 |
| 2024-09-04 | 14.46 | $13.49 | 4900 |
| 2024-09-03 | 14.64 | $14.53 | 4900 |
| 2024-08-30 | 14.64 | $14.53 | 4900 |
| 2024-08-29 | 14.63 | $14.86 | 9600 |
| 2024-08-28 | 14.55 | $14.60 | 4900 |
| 2024-08-27 | 14.51 | $14.96 | 400 |
| 2024-08-26 | 14.39 | $14.96 | 14648 |
| 2024-08-23 | 14.25 | $14.64 | 11500 |
| 2024-08-22 | 14.14 | $14.43 | 700 |
| 2024-08-21 | 14.07 | $14.30 | 1500 |
| 2024-08-20 | 14.01 | $14.30 | 1500 |
| 2024-08-19 | 13.95 | $14.30 | 4203 |
| 2024-08-16 | 13.87 | $13.89 | 2100 |
| 2024-08-15 | 13.86 | $13.89 | 3100 |
| 2024-08-14 | 13.86 | $13.89 | 2100 |
| 2024-08-13 | 13.85 | $13.89 | 4401 |
| 2024-08-12 | 13.84 | $14.06 | 814 |
| 2024-08-09 | 13.80 | $13.94 | 1000 |
| 2024-08-08 | 13.77 | $13.30 | 2100 |
| 2024-08-07 | 13.87 | $13.30 | 2100 |
| 2024-08-06 | 13.99 | $13.30 | 6530 |
| 2024-08-05 | 14.13 | $13.85 | 38 |
| 2024-08-02 | 14.18 | $13.85 | — |
| 2024-08-01 | 14.23 | $13.85 | — |
| 2024-07-31 | 14.29 | $13.85 | — |
| 2024-07-30 | 14.36 | $13.85 | — |
| 2024-07-29 | 14.44 | $13.85 | 3060 |
| 2024-07-26 | 14.52 | $13.95 | 1400 |
| 2024-07-25 | 14.60 | $13.95 | 3303 |
| 2024-07-24 | 14.69 | $14.11 | 5100 |
| 2024-07-23 | 14.76 | $14.72 | 100 |
| 2024-07-22 | 14.70 | $14.72 | 1729 |
| 2024-07-19 | 14.64 | $14.92 | 100 |
| 2024-07-18 | 14.51 | $14.92 | 2100 |
| 2024-07-17 | 14.37 | $14.84 | 1534 |
| 2024-07-16 | 14.21 | $14.65 | 6609 |
| 2024-07-11 | 14.07 | $14.36 | 5756 |
| 2024-07-10 | 13.97 | $14.52 | 1855 |
| 2024-07-08 | 13.81 | $14.30 | 4888 |
| 2024-07-05 | 13.67 | $13.97 | 4242 |
| 2024-07-03 | 13.58 | $14.08 | 2500 |
| 2024-07-02 | 13.45 | $14.06 | 9242 |
| 2024-06-28 | 13.30 | $13.12 | 4105 |
| 2024-06-27 | 13.32 | $12.94 | 1713 |
| 2024-06-24 | 13.38 | $13.39 | 318 |
| 2024-06-21 | 13.36 | $13.33 | 4582 |
| 2024-06-20 | 13.34 | $13.45 | 5994 |
| 2024-06-17 | 13.30 | $12.59 | 1542 |
| 2024-06-11 | 13.43 | $13.03 | 1818 |
| 2024-06-10 | 13.49 | $13.07 | 846 |
| 2024-06-07 | 13.54 | $12.92 | 2904 |
| 2024-06-05 | 13.64 | $13.13 | 1305 |
| 2024-06-03 | 13.70 | $13.46 | 4900 |
| 2024-05-31 | 13.71 | $13.91 | 47300 |
| 2024-05-29 | 13.61 | $13.39 | 1902 |
| 2024-05-28 | 13.61 | $13.61 | 1196 |
| 2024-05-24 | 13.55 | $13.64 | 1845 |
| 2024-05-23 | 13.48 | $13.49 | 4978 |
| 2024-05-21 | 13.43 | $13.70 | 2262 |
| 2024-05-20 | 13.32 | $14.36 | 361 |
| 2024-05-17 | 13.06 | $13.24 | 2785 |
| 2024-05-16 | 12.98 | $13.11 | 5274 |
| 2024-05-08 | 12.92 | $13.12 | 12824 |
| 2024-05-07 | 12.85 | $12.69 | 3100 |
| 2024-05-03 | 12.85 | $12.51 | 2503 |
| 2024-05-02 | 12.89 | $12.58 | 10620 |
| 2024-05-01 | 12.92 | $12.29 | 1055 |
| 2024-04-30 | 13.01 | $12.48 | 984 |
| 2024-04-29 | 13.08 | $13.00 | 3791 |
| 2024-04-26 | 13.04 | $13.07 | 1835 |
| 2024-04-25 | 12.98 | $12.98 | 4450 |
| 2024-04-24 | 12.93 | $12.77 | 1300 |
| 2024-04-22 | 12.91 | $12.74 | 2390 |
| 2024-04-19 | 12.89 | $12.65 | 1395 |
| 2024-04-17 | 12.88 | $12.81 | 802 |
| 2024-04-16 | 12.84 | $12.84 | 1310 |
| 2024-04-15 | 12.78 | $12.95 | 4652 |
| 2024-04-12 | 12.68 | $12.84 | 5151 |
| 2024-04-11 | 12.59 | $13.16 | 4850 |
| 2024-04-10 | 12.41 | $12.56 | 1202 |
| 2024-04-09 | 12.33 | $12.79 | 829 |
| 2024-04-08 | 12.18 | $12.46 | 12302 |
| 2024-04-05 | 12.08 | $12.29 | 12105 |
| 2024-04-04 | 12.00 | $12.32 | 2200 |
| 2024-04-02 | 11.89 | $12.12 | 3268 |
| 2024-04-01 | 11.81 | $11.85 | 1312 |
| 2024-03-28 | 11.77 | $11.90 | 2370 |
| 2024-03-27 | 11.71 | $11.78 | 1148 |
| 2024-03-26 | 11.66 | $11.81 | 2753 |
| 2024-03-25 | 11.60 | $11.81 | 2800 |
| 2024-03-21 | 11.53 | $11.81 | 1517 |
| 2024-03-19 | 11.45 | $11.86 | 3126 |
| 2024-03-18 | 11.34 | $11.81 | 1491 |
| 2024-03-15 | 11.22 | $11.82 | 1559 |
| 2024-03-13 | 11.08 | $11.49 | 2402 |
| 2024-03-12 | 10.99 | $11.11 | 8259 |
| 2024-03-07 | 10.96 | $11.49 | 514 |
| 2024-03-06 | 10.85 | $11.21 | 4138 |
| 2024-03-05 | 10.78 | $11.05 | 1302 |
| 2024-03-04 | 10.74 | $10.99 | 2840 |
| 2024-03-01 | 10.70 | $10.87 | 3448 |
| 2024-02-29 | 10.68 | $10.42 | 6313 |
| 2024-02-28 | 10.75 | $10.50 | 2149 |
| 2024-02-27 | 10.81 | $10.46 | 713 |
| 2024-02-26 | 10.90 | $10.49 | 1876 |
| 2024-02-23 | 10.99 | $10.72 | 1497 |
| 2024-02-22 | 11.06 | $11.15 | 8036 |
| 2024-02-21 | 11.04 | $11.03 | 9043 |
| 2024-02-20 | 11.04 | $11.36 | — |
| 2024-02-16 | 10.97 | $11.36 | 2799 |
| 2024-02-15 | 10.90 | $11.42 | 308 |
| 2024-02-14 | 10.79 | $11.04 | — |
| 2024-02-13 | 10.76 | $11.04 | — |
| 2024-02-12 | 10.72 | $11.04 | 7432 |
| 2024-02-09 | 10.67 | $10.71 | 1565 |
| 2024-02-08 | 10.68 | $10.69 | 357 |
| 2024-02-07 | 10.71 | $10.06 | — |
| 2024-02-06 | 10.87 | $10.06 | 204795 |
| 2024-02-05 | 11.06 | $10.89 | — |
| 2024-02-02 | 11.10 | $10.89 | 1486 |
| 2024-02-01 | 11.15 | $11.25 | 440 |
| 2024-01-31 | 11.14 | $11.16 | — |
| 2024-01-30 | 11.14 | $11.16 | 287 |
| 2024-01-29 | 11.14 | $11.03 | 1249 |
| 2024-01-26 | 11.17 | $11.14 | — |
| 2024-01-25 | 11.18 | $11.14 | 2859 |
| 2024-01-24 | 11.19 | $11.09 | 3952 |
| 2024-01-23 | 11.22 | $10.91 | 1777 |
| 2024-01-22 | 11.28 | $10.83 | 5095 |
| 2024-01-19 | 11.38 | $11.00 | 676 |
| 2024-01-18 | 11.45 | $10.92 | 1769 |
| 2024-01-17 | 11.56 | $10.77 | 4466 |
| 2024-01-16 | 11.71 | $11.46 | — |
| 2024-01-12 | 11.73 | $11.46 | 5873 |
| 2024-01-11 | 11.77 | $11.35 | — |
| 2024-01-10 | 11.82 | $11.35 | 2537 |
| 2024-01-09 | 11.89 | $11.33 | 1339 |
| 2024-01-08 | 11.97 | $11.28 | 2809 |
| 2024-01-05 | 12.06 | $11.58 | 897 |
| 2024-01-04 | 12.11 | $11.86 | — |
| 2024-01-03 | 12.11 | $11.86 | — |
| 2024-01-02 | 12.10 | $11.86 | 19470 |
| 2023-12-29 | 12.08 | $11.94 | 6461 |
| 2023-12-28 | 12.05 | $12.13 | 4205 |
| 2023-12-27 | 11.96 | $12.63 | 318 |
| 2023-12-26 | 11.75 | $12.00 | 800 |
| 2023-12-22 | 11.64 | $12.42 | 1931 |
| 2023-12-21 | 11.42 | $12.10 | 8747 |
| 2023-12-20 | 11.22 | $11.85 | 1680 |
| 2023-12-19 | 11.05 | $11.53 | 4196 |
| 2023-12-18 | 10.92 | $11.36 | 7386 |
| 2023-12-15 | 10.79 | $10.89 | 15703 |
| 2023-12-14 | 10.75 | $11.13 | 1314 |
| 2023-12-13 | 10.65 | $10.65 | 2649 |
| 2023-12-12 | 10.63 | $10.29 | 401 |
| 2023-12-11 | 10.68 | $10.49 | 5332 |
| 2023-12-08 | 10.69 | $10.48 | 2408 |
| 2023-12-07 | 10.72 | $10.46 | 44889 |
| 2023-12-06 | 10.74 | $10.46 | 4179 |
| 2023-12-05 | 10.77 | $11.07 | 1851 |
| 2023-12-04 | 10.68 | $11.25 | — |
| 2023-12-01 | 10.53 | $11.25 | 3023 |
| 2023-11-30 | 10.35 | $11.13 | 42363 |
| 2023-11-29 | 10.17 | $10.64 | 2435 |
| 2023-11-28 | 10.07 | $10.21 | 335 |
| 2023-11-27 | 10.03 | $10.09 | — |
| 2023-11-24 | 10.02 | $10.09 | 100 |
| 2023-11-22 | 10.01 | $9.74 | 3385 |
| 2023-11-21 | 10.07 | $9.86 | — |
| 2023-11-20 | 10.11 | $9.86 | — |
| 2023-11-17 | 10.16 | $9.86 | — |
| 2023-11-16 | 10.22 | $9.86 | 1636 |
| 2023-11-15 | 10.28 | $10.26 | 2024 |
| 2023-11-14 | 10.27 | $10.25 | 8704 |
| 2023-11-13 | 10.27 | $9.78 | — |
| 2023-11-10 | 10.35 | $9.78 | 5328 |
| 2023-11-09 | 10.45 | $10.00 | 2430 |
| 2023-11-08 | 10.52 | $10.06 | — |
| 2023-11-07 | 10.59 | $10.06 | 4364 |
| 2023-11-06 | 10.67 | $10.72 | 1226 |
| 2023-11-03 | 10.61 | $10.91 | — |
| 2023-11-02 | 10.51 | $10.91 | 814 |
| 2023-11-01 | 10.39 | $10.41 | — |
| 2023-10-31 | 10.35 | $10.41 | 9900 |
| 2023-10-30 | 10.30 | $10.22 | 1573 |
| 2023-10-27 | 10.29 | $10.31 | 606 |
| 2023-10-26 | 10.25 | $10.26 | 711 |
| 2023-10-25 | 10.21 | $10.31 | — |
| 2023-10-24 | 10.16 | $10.31 | 156704 |
| 2023-10-23 | 10.10 | $10.36 | — |
| 2023-10-20 | 10.01 | $10.36 | — |
| 2023-10-19 | 9.91 | $10.36 | — |
| 2023-10-18 | 9.79 | $10.36 | 6690 |
| 2023-10-17 | 9.65 | $10.34 | 1298 |
| 2023-10-16 | 9.50 | $9.97 | — |
| 2023-10-13 | 9.39 | $9.97 | 8363 |
| 2023-10-12 | 9.27 | $9.46 | — |
| 2023-10-11 | 9.24 | $9.46 | 1135 |
| 2023-10-10 | 9.20 | $9.45 | 7095 |
| 2023-10-09 | 9.16 | $9.32 | 151 |
| 2023-10-06 | 9.13 | $8.79 | — |
| 2023-10-05 | 9.22 | $8.79 | 12142 |
| 2023-10-04 | 9.33 | $8.58 | 6734 |
| 2023-10-03 | 9.49 | $9.16 | 5881 |
| 2023-10-02 | 9.56 | $9.22 | 11985 |
| 2023-09-29 | 9.63 | $9.57 | 8811 |
| 2023-09-28 | 9.63 | $9.69 | 6316 |
| 2023-09-27 | 9.61 | $9.43 | — |
| 2023-09-26 | 9.64 | $9.43 | 5701 |
| 2023-09-25 | 9.68 | $9.33 | 2150 |
| 2023-09-22 | 9.74 | $9.41 | — |
| 2023-09-21 | 9.79 | $9.42 | 875 |
| 2023-09-20 | 9.85 | $9.69 | 7649 |
| 2023-09-19 | 9.86 | $9.79 | 1696 |
| 2023-09-18 | 9.85 | $9.92 | — |
| 2023-09-15 | 9.81 | $9.92 | — |
| 2023-09-14 | 9.76 | $9.92 | 2519 |
| 2023-09-13 | 9.70 | $9.70 | 2593 |
| 2023-09-12 | 9.67 | $9.77 | 600 |
| 2023-09-11 | 9.63 | $9.64 | 1790 |
| 2023-09-08 | 9.61 | $9.63 | 198 |
| 2023-09-07 | 9.58 | $9.73 | — |
| 2023-09-06 | 9.53 | $9.73 | 805 |
| 2023-09-05 | 9.46 | $9.68 | 2176 |
| 2023-09-01 | 9.40 | $9.58 | 300 |
| 2023-08-31 | 9.35 | $9.34 | 11021 |
| 2023-08-30 | 9.34 | $9.50 | 5150 |
| 2023-08-29 | 9.29 | $9.37 | 100 |
| 2023-08-28 | 9.26 | $9.18 | 1325 |
| 2023-08-25 | 9.27 | $9.09 | 100 |
| 2023-08-24 | 9.29 | $9.22 | — |
| 2023-08-23 | 9.29 | $9.22 | 115 |
| 2023-08-22 | 9.29 | $9.17 | — |
| 2023-08-21 | 9.31 | $9.17 | 4282 |
| 2023-08-18 | 9.32 | $9.34 | — |
| 2023-08-17 | 9.30 | $9.34 | 150 |
| 2023-08-16 | 9.27 | $9.25 | 14482 |
| 2023-08-15 | 9.25 | $9.29 | — |
| 2023-08-14 | 9.23 | $9.29 | 123205 |
| 2023-08-11 | 9.20 | $9.23 | 14352 |
| 2023-08-10 | 9.18 | $9.16 | — |
| 2023-08-09 | 9.16 | $9.17 | 725 |
| 2023-08-08 | 9.15 | $9.02 | 4892 |
| 2023-08-07 | 9.16 | $9.19 | — |
| 2023-08-04 | 9.13 | $9.19 | 480 |
| 2023-08-03 | 9.10 | $8.96 | 125 |
| 2023-08-02 | 9.12 | $8.75 | 4212 |
| 2023-08-01 | 9.17 | $9.04 | 3934 |
| 2023-07-31 | 9.18 | $9.37 | 10331 |
| 2023-07-28 | 9.12 | $9.00 | 10231 |
| 2023-07-27 | 9.12 | $9.15 | 2543 |
| 2023-07-26 | 9.09 | $9.20 | — |
| 2023-07-25 | 9.04 | $9.20 | 16554 |
| 2023-07-24 | 8.99 | $9.20 | 4900 |
| 2023-07-21 | 8.93 | $9.08 | 3050 |
| 2023-07-20 | 8.87 | $9.07 | 4000 |
| 2023-07-19 | 8.82 | $9.23 | 2000 |
| 2023-07-18 | 8.72 | $9.04 | 6860 |
| 2023-07-17 | 8.64 | $8.95 | 2068 |
| 2023-07-14 | 8.57 | $8.94 | 4000 |
| 2023-07-13 | 8.49 | $8.99 | 1045 |
| 2023-07-12 | 8.39 | $9.02 | 37917 |
| 2023-07-11 | 8.26 | $8.65 | 22776 |
| 2023-07-10 | 8.20 | $8.45 | 3205 |
| 2023-07-07 | 8.16 | $8.60 | 20786 |
| 2023-07-06 | 8.09 | $8.25 | 3850 |
| 2023-07-05 | 8.09 | $8.30 | 800 |
| 2023-07-03 | 8.07 | $8.48 | 1294 |
| 2023-06-30 | 8.01 | $7.83 | — |
| 2023-06-29 | 8.08 | $7.83 | 2484 |
| 2023-06-28 | 8.17 | $7.88 | 5981 |
| 2023-06-27 | 8.26 | $7.96 | 2109 |
| 2023-06-26 | 8.35 | $8.21 | 9615 |
| 2023-06-23 | 8.41 | $8.20 | 3500 |
| 2023-06-22 | 8.47 | $8.35 | 707 |
| 2023-06-21 | 8.52 | $8.40 | 458 |
| 2023-06-20 | 8.56 | $8.79 | — |
| 2023-06-16 | 8.53 | $8.79 | 47233 |
| 2023-06-15 | 8.49 | $8.65 | — |
| 2023-06-14 | 8.48 | $8.65 | — |
| 2023-06-13 | 8.47 | $8.65 | 7500 |
| 2023-06-12 | 8.46 | $8.48 | 1588 |
| 2023-06-09 | 8.49 | $8.72 | 7526 |
| 2023-06-08 | 8.47 | $8.78 | 300 |
| 2023-06-07 | 8.43 | $8.80 | 2426 |
| 2023-06-06 | 8.39 | $8.61 | 230 |
| 2023-06-05 | 8.38 | $8.60 | 13824 |
| 2023-06-02 | 8.37 | $8.78 | 6881 |
| 2023-06-01 | 8.33 | $8.41 | 6720 |
| 2023-05-31 | 8.36 | $8.33 | 1100 |
| 2023-05-30 | 8.41 | $8.20 | 4500 |
| 2023-05-26 | 8.51 | $8.43 | 157 |
| 2023-05-25 | 8.57 | $8.38 | 43808 |
| 2023-05-24 | 8.66 | $8.69 | 2101 |
| 2023-05-23 | 8.69 | $8.80 | 2205 |
| 2023-05-22 | 8.71 | $8.75 | — |
| 2023-05-19 | 8.75 | $8.75 | — |
| 2023-05-18 | 8.80 | $8.75 | — |
| 2023-05-17 | 8.85 | $8.75 | 2366 |
| 2023-05-16 | 8.92 | $8.65 | 2700 |
| 2023-05-15 | 9.01 | $8.84 | 1103 |
| 2023-05-12 | 9.09 | $8.80 | 296 |
| 2023-05-11 | 9.19 | $8.88 | 300 |
| 2023-05-10 | 9.29 | $9.22 | — |
| 2023-05-09 | 9.34 | $9.22 | 1101 |
| 2023-05-08 | 9.40 | $9.39 | 115 |
| 2023-05-05 | 9.43 | $9.09 | 1000 |
| 2023-05-04 | 9.53 | $8.86 | 1660 |
| 2023-05-03 | 9.70 | $9.15 | 5806 |
| 2023-05-02 | 9.83 | $8.98 | 2190 |
| 2023-05-01 | 10.02 | $9.58 | 2006 |
| 2023-04-28 | 10.11 | $9.86 | 1137 |
| 2023-04-27 | 10.17 | $9.57 | 1938 |
| 2023-04-26 | 10.29 | $10.24 | — |
| 2023-04-25 | 10.29 | $10.24 | — |
| 2023-04-24 | 10.28 | $10.24 | 3005 |
| 2023-04-21 | 10.28 | $10.15 | 2000 |
| 2023-04-20 | 10.29 | $10.01 | 205 |
| 2023-04-19 | 10.34 | $10.01 | 2365 |
| 2023-04-18 | 10.39 | $10.39 | 3639 |
| 2023-04-17 | 10.37 | $10.53 | 4085 |
| 2023-04-14 | 10.31 | $10.43 | 200 |
| 2023-04-13 | 10.27 | $10.51 | 2047 |
| 2023-04-12 | 10.20 | $10.41 | 200 |
| 2023-04-11 | 10.14 | $10.25 | 2598 |
| 2023-04-10 | 10.11 | $10.42 | — |
| 2023-04-06 | 10.03 | $10.42 | 2821 |
| 2023-04-05 | 9.94 | $10.49 | 610 |
| 2023-04-04 | 9.82 | $10.40 | 7669 |
| 2023-04-03 | 9.70 | $10.48 | 3939 |
| 2023-03-31 | 9.54 | $9.65 | 493 |
| 2023-03-30 | 9.53 | $9.80 | 110 |
| 2023-03-29 | 9.49 | $9.67 | 110 |
| 2023-03-28 | 9.48 | $9.52 | 801 |
| 2023-03-27 | 9.49 | $9.50 | 560 |
| 2023-03-24 | 9.51 | $9.06 | 3295 |
| 2023-03-23 | 9.63 | $9.40 | — |
| 2023-03-22 | 9.70 | $9.40 | — |
| 2023-03-21 | 9.78 | $9.40 | — |
| 2023-03-20 | 9.87 | $9.40 | 320 |
| 2023-03-17 | 9.98 | $9.63 | 6578 |
| 2023-03-16 | 10.06 | $9.58 | 103 |
| 2023-03-15 | 10.16 | $9.80 | 6781 |
| 2023-03-14 | 10.23 | $10.11 | 10411 |
| 2023-03-13 | 10.24 | $10.23 | 2226 |
| 2023-03-10 | 10.23 | $10.25 | 1965 |
| 2023-03-09 | 10.22 | $10.75 | 53347 |
| 2023-03-08 | 10.10 | $10.56 | 137561 |
| 2023-03-07 | 9.99 | $10.56 | 450 |
| 2023-03-06 | 9.87 | $10.82 | 4928 |
| 2023-03-03 | 9.68 | $10.23 | 2365 |
| 2023-03-02 | 9.58 | $10.05 | 17 |
| 2023-03-01 | 9.50 | $9.94 | 1000 |
| 2023-02-28 | 9.44 | $10.17 | 229455 |
| 2023-02-27 | 9.32 | $9.85 | 5848 |
| 2023-02-24 | 9.25 | $9.71 | 1310 |
| 2023-02-23 | 9.20 | $9.46 | 15750 |
| 2023-02-22 | 9.20 | $9.10 | 2200 |
| 2023-02-21 | 9.27 | $9.16 | 7797 |
| 2023-02-17 | 9.35 | $9.13 | 3339 |
| 2023-02-16 | 9.45 | $9.37 | 4386 |
| 2023-02-15 | 9.51 | $9.58 | 8500 |
| 2023-02-14 | 9.55 | $9.43 | 4950 |
| 2023-02-13 | 9.62 | $9.43 | 10812 |
| 2023-02-10 | 9.71 | $9.48 | 50355 |
| 2023-02-09 | 9.80 | $8.93 | 8324 |
| 2023-02-08 | 10.03 | $8.99 | 29717 |
| 2023-02-07 | 10.29 | $9.33 | 50583 |
| 2023-02-06 | 10.51 | $10.07 | 505 |
| 2023-02-03 | 10.62 | $10.15 | 3386 |
| 2023-02-02 | 10.72 | $10.20 | 2715 |
| 2023-02-01 | 10.83 | $10.75 | 1851 |
| 2023-01-31 | 10.85 | $10.80 | 57520 |
| 2023-01-30 | 10.85 | $10.91 | 5550 |
| 2023-01-27 | 10.84 | $11.33 | 1335 |
| 2023-01-26 | 10.73 | $11.04 | 5905 |
| 2023-01-25 | 10.66 | $10.92 | 4955 |
| 2023-01-24 | 10.61 | $10.91 | 700 |
| 2023-01-23 | 10.55 | $11.25 | 9975 |
| 2023-01-20 | 10.42 | $11.00 | 710 |
| 2023-01-19 | 10.31 | $10.50 | 1059 |
| 2023-01-18 | 10.30 | $10.60 | 505 |
| 2023-01-17 | 10.26 | $10.41 | 2331 |
| 2023-01-13 | 10.26 | $10.10 | 1545 |
| 2023-01-12 | 10.33 | $9.86 | 6734 |
| 2023-01-11 | 10.45 | $9.89 | 8251 |
| 2023-01-10 | 10.59 | $10.21 | 5176 |
| 2023-01-09 | 10.69 | $10.00 | 2943 |
| 2023-01-06 | 10.85 | $10.38 | 610 |
| 2023-01-05 | 10.96 | $9.87 | 7788 |
| 2023-01-04 | 11.19 | $9.80 | 4227 |
| 2023-01-03 | 11.47 | $11.00 | 405 |
| 2022-12-30 | 11.55 | $11.25 | 1861 |
| 2022-12-29 | 11.58 | $11.73 | — |
| 2022-12-28 | 11.51 | $11.73 | 1450 |
| 2022-12-27 | 11.44 | $11.66 | 50 |
| 2022-12-23 | 11.36 | $11.66 | 6710 |
| 2022-12-22 | 11.26 | $11.50 | 2310 |
| 2022-12-21 | 11.19 | $11.50 | 545 |
| 2022-12-20 | 11.10 | $11.25 | 10 |
| 2022-12-19 | 11.05 | $11.25 | 221 |
| 2022-12-16 | 10.99 | $10.92 | 1410 |
| 2022-12-15 | 10.99 | $10.72 | 10 |
| 2022-12-14 | 11.04 | $10.72 | 10 |
| 2022-12-13 | 11.08 | $10.72 | 2813 |
| 2022-12-12 | 11.14 | $10.75 | 8360 |
| 2022-12-09 | 11.19 | $10.64 | 247 |
| 2022-12-08 | 11.28 | $10.80 | 271 |
| 2022-12-07 | 11.34 | $10.80 | 450 |
| 2022-12-06 | 11.41 | $10.79 | 24314 |
| 2022-12-05 | 11.49 | $11.40 | 10 |
| 2022-12-02 | 11.46 | $11.40 | 20 |
| 2022-12-01 | 11.42 | $11.40 | 3975 |
| 2022-11-30 | 11.36 | $11.54 | 5946 |
| 2022-11-29 | 11.27 | $11.05 | 6026 |
| 2022-11-28 | 11.26 | $10.90 | 5425 |
| 2022-11-25 | 11.28 | $11.30 | 30725 |
| 2022-11-23 | 11.21 | $10.89 | 33430 |
| 2022-11-22 | 11.22 | $11.01 | 2205 |
| 2022-11-21 | 11.20 | $10.67 | 76200 |
| 2022-11-18 | 11.24 | $10.79 | 3600 |
| 2022-11-17 | 11.26 | $10.66 | 3235 |
| 2022-11-16 | 11.31 | $10.91 | 1500 |
| 2022-11-15 | 11.31 | $11.07 | 2034 |
| 2022-11-14 | 11.27 | $11.20 | 4158 |
| 2022-11-11 | 11.20 | $11.20 | 17 |
| 2022-11-10 | 11.11 | $11.20 | 6630 |
| 2022-11-09 | 10.99 | $10.88 | 8789 |
| 2022-11-08 | 10.92 | $11.65 | 3437 |
| 2022-11-07 | 10.68 | $11.99 | 2527 |
| 2022-11-04 | 10.32 | $11.54 | 5920 |
| 2022-11-03 | 9.99 | $10.82 | 619 |
| 2022-11-02 | 9.76 | $10.96 | 2967 |
| 2022-11-01 | 9.46 | $10.59 | 8399 |
| 2022-10-31 | 9.19 | $10.00 | 3610 |
| 2022-10-28 | 9.00 | $9.35 | 1339 |
| 2022-10-27 | 8.91 | $9.50 | 322 |
| 2022-10-26 | 8.78 | $9.25 | 2614 |
| 2022-10-25 | 8.68 | $8.94 | 575 |
| 2022-10-24 | 8.63 | $8.86 | 441 |
| 2022-10-21 | 8.59 | $8.95 | 6210 |
| 2022-10-20 | 8.52 | $8.70 | — |
| 2022-10-19 | 8.49 | $8.70 | 2633 |
| 2022-10-18 | 8.46 | $8.75 | 85 |
| 2022-10-17 | 8.42 | $8.75 | 2148 |
| 2022-10-14 | 8.36 | $8.43 | 2529 |
| 2022-10-13 | 8.37 | $8.83 | 2220 |
| 2022-10-12 | 8.30 | $8.52 | 163 |
| 2022-10-11 | 8.29 | $8.51 | 732 |
| 2022-10-10 | 8.27 | $8.75 | 2066 |
| 2022-10-07 | 8.21 | $8.95 | 1300 |
| 2022-10-06 | 8.09 | $8.67 | 6443 |
| 2022-10-05 | 8.02 | $9.10 | 9110 |
| 2022-10-04 | 7.84 | $8.87 | 7500 |
| 2022-10-03 | 7.69 | $8.40 | 1907 |
| 2022-09-30 | 7.62 | $8.01 | 1013 |
| 2022-09-29 | 7.62 | $8.10 | 4210 |
| 2022-09-28 | 7.61 | $7.55 | 15 |
| 2022-09-27 | 7.72 | $7.55 | 34110 |
| 2022-09-26 | 7.85 | $7.30 | 956 |
| 2022-09-23 | 8.06 | $7.39 | 8418 |
| 2022-09-22 | 8.28 | $8.30 | 2693 |
| 2022-09-21 | 8.36 | $8.20 | 88 |
| 2022-09-20 | 8.47 | $8.20 | 4258 |
| 2022-09-19 | 8.61 | $8.10 | 1833 |
| 2022-09-16 | 8.79 | $8.33 | 2621 |
| 2022-09-15 | 8.95 | $8.78 | 238 |
| 2022-09-14 | 9.05 | $8.75 | 9586 |
| 2022-09-13 | 9.18 | $8.65 | 7887 |
| 2022-09-12 | 9.35 | $9.11 | 5697 |
| 2022-09-09 | 9.45 | $8.74 | 7590 |
| 2022-09-08 | 9.65 | $8.80 | 4381 |
| 2022-09-07 | 9.87 | $9.09 | 12368 |
| 2022-09-06 | 10.07 | $9.75 | 853 |
| 2022-09-02 | 10.16 | $9.80 | 1405 |
| 2022-09-01 | 10.26 | $9.70 | 6094 |
| 2022-08-31 | 10.39 | $10.21 | 92 |
| 2022-08-30 | 10.44 | $10.21 | 2638 |
| 2022-08-29 | 10.49 | $10.75 | 6283 |
| 2022-08-26 | 10.45 | $10.55 | 2587 |
| 2022-08-25 | 10.43 | $10.21 | 4486 |
| 2022-08-24 | 10.49 | $10.20 | 17213 |
| 2022-08-23 | 10.55 | $10.35 | 12179 |
| 2022-08-22 | 10.60 | $10.12 | 6976 |
| 2022-08-19 | 10.70 | $10.53 | 410 |
| 2022-08-18 | 10.74 | $10.49 | 18313 |
| 2022-08-17 | 10.78 | $10.42 | 2649 |
| 2022-08-16 | 10.85 | $10.22 | 1618 |
| 2022-08-15 | 10.97 | $10.31 | 3725 |
| 2022-08-12 | 11.09 | $10.55 | 3658 |
| 2022-08-11 | 11.18 | $10.67 | 10380 |
| 2022-08-10 | 11.25 | $10.71 | 5445 |
| 2022-08-09 | 11.33 | $10.59 | 4032 |
| 2022-08-08 | 11.44 | $10.51 | 8201 |
| 2022-08-05 | 11.59 | $10.96 | 3147 |
| 2022-08-04 | 11.66 | $11.00 | 15753 |
| 2022-08-03 | 11.72 | $12.02 | 18156 |
| 2022-08-02 | 11.58 | $12.40 | 7820 |
| 2022-08-01 | 11.34 | $12.15 | 4007 |
| 2022-07-29 | 11.10 | $12.30 | 3855 |
| 2022-07-28 | 10.79 | $12.16 | 9567 |
| 2022-07-27 | 10.46 | $11.44 | 11325 |
| 2022-07-26 | 10.23 | $11.25 | 1458 |
| 2022-07-25 | 10.00 | $11.45 | 24588 |
| 2022-07-22 | 9.69 | $10.05 | 512 |
| 2022-07-21 | 9.62 | $10.39 | 2820 |
| 2022-07-20 | 9.48 | $10.50 | 409 |
| 2022-07-19 | 9.28 | $9.35 | 20 |
| 2022-07-18 | 9.31 | $9.35 | 20 |
| 2022-07-15 | 9.33 | $9.35 | 82 |
| 2022-07-14 | 9.37 | $9.35 | 118 |
| 2022-07-13 | 9.41 | $9.35 | 169 |
| 2022-07-12 | 9.45 | $9.12 | 2191 |
| 2022-07-11 | 9.56 | $9.89 | 1215 |
| 2022-07-08 | 9.52 | $9.42 | 30 |
| 2022-07-07 | 9.58 | $9.42 | 6675 |
| 2022-07-06 | 9.64 | $8.73 | 10802 |
| 2022-07-05 | 9.87 | $9.10 | 5359 |
| 2022-07-01 | 10.05 | $9.22 | 7584 |
| 2022-06-30 | 10.24 | $9.59 | 821 |
| 2022-06-29 | 10.38 | $10.50 | 2208 |
| 2022-06-28 | 10.35 | $10.36 | 1444 |
| 2022-06-27 | 10.34 | $9.90 | 123 |
| 2022-06-24 | 10.43 | $9.90 | 1744 |
| 2022-06-23 | 10.54 | $9.66 | 1483 |
| 2022-06-22 | 10.71 | $10.16 | 6456 |
| 2022-06-21 | 10.81 | $10.50 | 2733 |
| 2022-06-17 | 10.84 | $10.48 | 12607 |
| 2022-06-16 | 10.89 | $10.70 | 11737 |
| 2022-06-15 | 10.89 | $11.01 | 5243 |
| 2022-06-14 | 10.83 | $10.67 | 11432 |
| 2022-06-13 | 10.83 | $10.22 | 9196 |
| 2022-06-10 | 10.92 | $10.91 | 13813 |
| 2022-06-09 | 10.88 | $10.69 | 4296 |
| 2022-06-08 | 10.87 | $11.00 | 8106 |
| 2022-06-07 | 10.80 | $10.76 | 2030 |
| 2022-06-06 | 10.76 | $10.95 | 28518 |
| 2022-06-03 | 10.67 | $10.83 | 15413 |
| 2022-06-02 | 10.59 | $10.90 | 1070 |
| 2022-06-01 | 10.49 | $10.88 | 4108 |
| 2022-05-31 | 10.37 | $10.55 | 4661 |
| 2022-05-27 | 10.29 | $10.67 | 1753 |
| 2022-05-26 | 10.18 | $10.66 | 5762 |
| 2022-05-25 | 10.05 | $10.21 | 100 |
| 2022-05-24 | 9.99 | $10.25 | 255 |
| 2022-05-23 | 9.92 | $10.20 | 1276 |
| 2022-05-20 | 9.84 | $9.97 | 4358 |
| 2022-05-19 | 9.80 | $10.04 | 7848 |
| 2022-05-18 | 9.74 | $9.72 | 612 |
| 2022-05-17 | 9.73 | $10.08 | 5531 |
| 2022-05-16 | 9.64 | $10.05 | 25672 |
| 2022-05-13 | 9.55 | $9.65 | 4040 |
| 2022-05-12 | 9.53 | $9.10 | 3230 |
| 2022-05-11 | 9.62 | $9.12 | 1295 |
| 2022-05-10 | 9.71 | $9.20 | 29563 |
| 2022-05-09 | 9.81 | $9.05 | 11457 |
| 2022-05-06 | 9.95 | $9.70 | 2680 |
| 2022-05-05 | 9.98 | $9.87 | 8119 |
| 2022-05-04 | 9.97 | $9.99 | 13478 |
| 2022-05-03 | 9.94 | $9.82 | 1186 |
| 2022-05-02 | 9.93 | $9.35 | 4830 |
| 2022-04-29 | 10.03 | $9.50 | 4459 |
| 2022-04-28 | 10.10 | $9.54 | 2058 |
| 2022-04-27 | 10.17 | $9.35 | 142 |
| 2022-04-26 | 10.29 | $9.54 | 7033 |
| 2022-04-25 | 10.39 | $9.65 | 125 |
| 2022-04-22 | 10.48 | $9.91 | 5530 |
| 2022-04-21 | 10.53 | $10.73 | 590 |
| 2022-04-20 | 10.40 | $10.59 | 1520 |
| 2022-04-19 | 10.28 | $10.11 | 2795 |
| 2022-04-18 | 10.24 | $10.38 | 16041 |
| 2022-04-14 | 10.13 | $10.07 | 13264 |
| 2022-04-13 | 10.07 | $10.11 | 13102 |
| 2022-04-12 | 9.98 | $9.80 | 3801 |
| 2022-04-11 | 9.94 | $9.74 | 17820 |
| 2022-04-08 | 9.90 | $10.00 | 5090 |
| 2022-04-07 | 9.80 | $9.72 | 18880 |
| 2022-04-06 | 9.74 | $9.45 | — |
| 2022-04-05 | 9.72 | $9.97 | 520 |
| 2022-04-04 | 9.58 | $9.60 | 4017 |
| 2022-04-01 | 9.49 | $9.62 | 2412 |
| 2022-03-31 | 9.38 | $9.50 | 5345 |
| 2022-03-30 | 9.27 | $9.40 | 4000 |
| 2022-03-29 | 9.16 | $9.25 | 5813 |
| 2022-03-28 | 9.07 | $9.38 | 7200 |
| 2022-03-25 | 8.92 | $9.63 | 5017 |
| 2022-03-24 | 8.70 | $9.21 | 8555 |
| 2022-03-23 | 8.53 | $9.00 | 2074 |
| 2022-03-22 | 8.37 | $8.64 | 1500 |
| 2022-03-21 | 8.25 | $8.50 | 234 |
| 2022-03-18 | 8.15 | $8.50 | 234 |
| 2022-03-17 | 8.03 | $8.32 | 887 |
| 2022-03-16 | 7.92 | $7.68 | 16787 |
| 2022-03-15 | 7.93 | $7.43 | 701 |
| 2022-03-14 | 7.99 | $7.92 | 3538 |
| 2022-03-11 | 7.95 | $8.18 | 4381 |
| 2022-03-10 | 7.85 | $8.09 | 700 |
| 2022-03-09 | 7.76 | $7.82 | 1298 |
| 2022-03-08 | 7.69 | $8.00 | 2077 |
| 2022-03-07 | 7.59 | $7.77 | 4735 |
| 2022-03-04 | 7.50 | $7.70 | 7550 |
| 2022-03-03 | 7.42 | $7.35 | 1152 |
| 2022-03-02 | 7.40 | $7.85 | 12631 |
| 2022-03-01 | 7.27 | $7.46 | 2098 |
| 2022-02-28 | 7.19 | $7.15 | 190 |
| 2022-02-25 | 7.17 | $7.11 | 11803 |
| 2022-02-24 | 7.15 | $7.01 | 15749 |
| 2022-02-23 | 7.15 | $7.21 | 5488 |
| 2022-02-22 | 7.10 | $7.11 | 2060 |
| 2022-02-18 | 7.06 | $6.83 | 2000 |
| 2022-02-17 | 7.08 | $6.83 | 636 |
| 2022-02-16 | 7.09 | $7.47 | 11818 |
| 2022-02-15 | 6.97 | $6.95 | 29 |
| 2022-02-14 | 6.94 | $6.95 | 2631 |
| 2022-02-11 | 6.91 | $6.93 | 2156 |
| 2022-02-10 | 6.87 | $6.83 | 2287 |
| 2022-02-09 | 6.84 | $6.86 | 1550 |
| 2022-02-08 | 6.80 | $7.01 | 2946 |
| 2022-02-07 | 6.73 | $6.98 | 7091 |
| 2022-02-04 | 6.64 | $6.83 | 27446 |
| 2022-02-03 | 6.57 | $6.55 | 39663 |
| 2022-02-02 | 6.55 | $6.60 | 700 |
| 2022-02-01 | 6.51 | $6.19 | 50 |
| 2022-01-31 | 6.55 | $6.19 | — |
| 2022-01-28 | 6.59 | $6.19 | 700 |
| 2022-01-27 | 6.64 | $6.41 | 1618 |
| 2022-01-26 | 6.65 | $6.59 | 3323 |
| 2022-01-25 | 6.62 | $6.56 | 205 |
| 2022-01-24 | 6.59 | $6.56 | 8 |
| 2022-01-21 | 6.56 | $6.56 | 1860 |
| 2022-01-20 | 6.51 | $6.69 | 1330 |
| 2022-01-19 | 6.43 | $6.77 | 2111 |
| 2022-01-18 | 6.32 | $6.84 | 3830 |
| 2022-01-14 | 6.17 | $6.40 | 50 |
| 2022-01-13 | 6.09 | $6.40 | — |
| 2022-01-12 | 5.99 | $6.40 | 300 |
| 2022-01-11 | 5.88 | $6.03 | 40 |
| 2022-01-10 | 5.83 | $6.09 | 8527 |
| 2022-01-07 | 5.76 | $5.98 | 1672 |
| 2022-01-06 | 5.69 | $5.95 | 8178 |
| 2022-01-05 | 5.62 | $5.90 | 10 |
| 2022-01-04 | 5.55 | $6.13 | 206 |
| 2022-01-03 | 5.42 | $5.90 | 1400 |
| 2021-12-31 | 5.32 | $5.60 | 3600 |
| 2021-12-30 | 5.27 | $5.27 | — |
| 2021-12-29 | 5.27 | $5.27 | 5078 |
| 2021-12-28 | 5.28 | $5.27 | 550 |
| 2021-12-27 | 5.29 | $5.26 | 50 |
| 2021-12-23 | 5.30 | $5.26 | — |
| 2021-12-22 | 5.31 | $5.26 | — |
| 2021-12-21 | 5.33 | $5.26 | — |
| 2021-12-20 | 5.35 | $5.26 | 20 |
| 2021-12-17 | 5.37 | $5.26 | 1473 |
| 2021-12-16 | 5.40 | $5.44 | 20 |
| 2021-12-15 | 5.39 | $5.44 | 11 |
| 2021-12-14 | 5.38 | $5.44 | — |
| 2021-12-13 | 5.37 | $5.44 | 296406 |
| 2021-12-10 | 5.36 | $5.87 | 70255 |
| 2021-12-09 | 5.25 | $5.68 | 139231 |
| 2021-12-08 | 5.17 | $5.64 | 266014 |
| 2021-12-07 | 5.09 | $5.10 | 50 |
| 2021-12-06 | 5.11 | $5.10 | — |
| 2021-12-03 | 5.13 | $5.10 | 712 |
| 2021-12-02 | 5.16 | $5.25 | 201 |
| 2021-12-01 | 5.16 | $5.00 | 1170 |
| 2021-11-30 | 5.21 | $4.80 | 490 |
| 2021-11-29 | 5.32 | $5.05 | 1000 |
| 2021-11-26 | 5.39 | $5.05 | 2028 |
| 2021-11-24 | 5.47 | $5.32 | 55 |
| 2021-11-23 | 5.51 | $5.32 | 1800 |
| 2021-11-22 | 5.55 | $5.26 | 1476 |
| 2021-11-19 | 5.62 | $5.30 | 10428 |
| 2021-11-18 | 5.69 | $5.52 | 120 |
| 2021-11-17 | 5.72 | $5.65 | 1980 |
| 2021-11-16 | 5.73 | $5.50 | 2412 |
| 2021-11-15 | 5.77 | $5.60 | 16850 |
| 2021-11-12 | 5.80 | $5.70 | 1100 |
| 2021-11-11 | 5.81 | $5.50 | 658 |
| 2021-11-10 | 5.87 | $5.54 | 400 |
| 2021-11-09 | 5.92 | $5.80 | 2400 |
| 2021-11-08 | 5.93 | $5.85 | 501 |
| 2021-11-05 | 5.93 | $5.65 | 370 |
| 2021-11-04 | 5.96 | $5.70 | 1300 |
| 2021-11-03 | 6.00 | $5.75 | 2300 |
| 2021-11-02 | 6.02 | $5.79 | 9720 |
| 2021-11-01 | 6.04 | $5.90 | 1800 |
| 2021-10-29 | 6.04 | $5.90 | — |
| 2021-10-28 | 6.03 | $5.90 | — |
| 2021-10-27 | 6.02 | $5.90 | 1800 |
| 2021-10-26 | 6.01 | $5.90 | 650 |
| 2021-10-25 | 6.00 | $5.90 | — |
| 2021-10-22 | 5.98 | $5.90 | 2255 |
| 2021-10-21 | 5.96 | $5.78 | 2400 |
| 2021-10-20 | 5.96 | $5.96 | 850 |
| 2021-10-19 | 5.91 | $6.04 | 1282 |
| 2021-10-18 | 5.84 | $6.04 | 5943 |
| 2021-10-15 | 5.76 | $5.80 | 2 |
| 2021-10-14 | 5.71 | $5.80 | 401 |
| 2021-10-13 | 5.65 | $5.69 | — |
| 2021-10-12 | 5.60 | $5.69 | 9100 |
| 2021-10-11 | 5.54 | $5.60 | — |
| 2021-10-08 | 5.50 | $5.60 | — |
| 2021-10-07 | 5.44 | $5.60 | — |
| 2021-10-06 | 5.37 | $5.60 | 511 |
| 2021-10-05 | 5.29 | $5.87 | 4893 |
| 2021-10-04 | 5.14 | $5.55 | 652 |
| 2021-10-01 | 5.02 | $5.43 | 8692 |
| 2021-09-30 | 4.92 | $5.04 | — |
| 2021-09-29 | 4.88 | $5.04 | — |
| 2021-09-28 | 4.83 | $5.04 | 22 |
| 2021-09-27 | 4.78 | $5.04 | — |
| 2021-09-24 | 4.71 | $5.04 | 2046 |
| 2021-09-23 | 4.64 | $4.95 | 40404 |
| 2021-09-22 | 4.57 | $4.65 | — |
| 2021-09-21 | 4.55 | $4.65 | — |
| 2021-09-20 | 4.53 | $4.65 | — |
| 2021-09-17 | 4.51 | $4.65 | 218 |
| 2021-09-16 | 4.48 | $4.56 | — |
| 2021-09-15 | 4.47 | $4.56 | — |
| 2021-09-14 | 4.45 | $4.56 | 176 |
| 2021-09-13 | 4.44 | $4.56 | 1043 |
| 2021-09-10 | 4.42 | $4.42 | — |
| 2021-09-09 | 4.43 | $4.42 | — |
| 2021-09-08 | 4.44 | $4.42 | — |
| 2021-09-07 | 4.46 | $4.42 | — |
| 2021-09-03 | 4.48 | $4.42 | — |
| 2021-09-02 | 4.50 | $4.42 | — |
| 2021-09-01 | 4.52 | $4.42 | 77 |
| 2021-08-31 | 4.55 | $4.42 | — |
| 2021-08-30 | 4.59 | $4.42 | 300 |
| 2021-08-27 | 4.63 | $4.63 | — |
| 2021-08-26 | 4.63 | $4.63 | — |
| 2021-08-25 | 4.63 | $4.63 | 11 |
| 2021-08-24 | 4.64 | $4.63 | — |
| 2021-08-23 | 4.64 | $4.63 | — |
| 2021-08-20 | 4.65 | $4.63 | — |
| 2021-08-19 | 4.66 | $4.63 | — |
| 2021-08-18 | 4.67 | $4.63 | — |
| 2021-08-17 | 4.68 | $4.63 | — |
| 2021-08-16 | 4.70 | $4.63 | — |
| 2021-08-13 | 4.71 | $4.63 | — |
| 2021-08-12 | 4.73 | $4.63 | 4 |
| 2021-08-11 | 4.75 | $4.63 | — |
| 2021-08-10 | 4.78 | $4.63 | 100 |
| 2021-08-09 | 4.81 | $4.63 | 300 |
| 2021-08-06 | 4.84 | $4.84 | — |
| 2021-08-05 | 4.83 | $4.84 | — |
| 2021-08-04 | 4.82 | $4.84 | — |
| 2021-08-03 | 4.81 | $4.84 | 4039 |
| 2021-08-02 | 4.80 | $4.84 | — |
| 2021-07-30 | 4.78 | $4.84 | — |
| 2021-07-29 | 4.76 | $4.84 | — |
| 2021-07-28 | 4.74 | $4.84 | 66 |
| 2021-07-27 | 4.71 | $4.84 | — |
| 2021-07-26 | 4.68 | $4.84 | 3676 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.82
2026-07-22
Close Price
$22.66
Vol: 7615
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.38
Average
12.51
Maximum
28.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.82 | $22.66 | 7615 |
| 2026-07-21 | 21.57 | $21.85 | 200 |
| 2026-07-20 | 21.54 | $21.85 | 8920 |
| 2026-07-17 | 21.50 | $21.95 | 16400 |
| 2026-07-16 | 21.43 | $22.04 | — |
| 2026-07-15 | 21.33 | $22.04 | 3143 |
| 2026-07-14 | 21.22 | $22.17 | 2933 |
| 2026-07-13 | 21.06 | $22.09 | 81400 |
| 2026-07-10 | 20.91 | $21.40 | 9042 |
| 2026-07-09 | 20.95 | $21.86 | 113015 |
| 2026-07-08 | 20.88 | $21.91 | 11627 |
| 2026-07-07 | 20.79 | $21.38 | 2807 |
| 2026-07-06 | 20.88 | $21.06 | 507 |
| 2026-07-02 | 21.11 | $21.68 | 136 |
| 2026-07-01 | 21.22 | $21.68 | 1000 |
| 2026-06-30 | 21.37 | $21.69 | 4647 |
| 2026-06-29 | 21.57 | $22.09 | 15500 |
| 2026-06-26 | 21.72 | $22.09 | 53100 |
| 2026-06-25 | 21.92 | $22.08 | 15500 |
| 2026-06-24 | 22.20 | $21.72 | 15500 |
| 2026-06-23 | 22.67 | $22.40 | 15500 |
| 2026-06-22 | 23.04 | $22.65 | 15500 |
| 2026-06-18 | 23.44 | $22.65 | 67100 |
| 2026-06-17 | 23.95 | $23.63 | 500 |
| 2026-06-16 | 24.27 | $23.63 | 13323 |
| 2026-06-15 | 24.67 | $23.93 | 17321 |
| 2026-06-12 | 25.08 | $24.88 | 4727 |
| 2026-06-11 | 25.29 | $25.45 | 500 |
| 2026-06-10 | 25.37 | $25.46 | 2500 |
| 2026-06-09 | 25.48 | $24.78 | 5400 |
| 2026-06-08 | 25.83 | $26.10 | 9049 |
| 2026-06-05 | 25.85 | $25.55 | 10500 |
| 2026-06-04 | 26.05 | $26.85 | 7700 |
| 2026-06-03 | 25.90 | $26.04 | 22500 |
| 2026-06-02 | 25.97 | $25.80 | 20701 |
| 2026-06-01 | 26.13 | $25.85 | 24100 |
| 2026-05-29 | 26.33 | $25.19 | 136200 |
| 2026-05-28 | 26.78 | $25.97 | 18941 |
| 2026-05-27 | 27.08 | $25.60 | 5010 |
| 2026-05-26 | 27.57 | $26.50 | 12341 |
| 2026-05-22 | 27.87 | $27.85 | 100 |
| 2026-05-21 | 27.80 | $27.85 | 542 |
| 2026-05-20 | 27.72 | $27.89 | 7114 |
| 2026-05-19 | 27.59 | $28.22 | 8610 |
| 2026-05-18 | 27.33 | $27.36 | 1300 |
| 2026-05-15 | 27.28 | $27.71 | — |
| 2026-05-14 | 27.10 | $27.71 | 3900 |
| 2026-05-13 | 26.88 | $27.36 | 100 |
| 2026-05-12 | 26.73 | $27.36 | 7501 |
| 2026-05-11 | 26.53 | $26.25 | 4705 |
| 2026-05-08 | 26.65 | $26.23 | 10000 |
| 2026-05-07 | 26.79 | $25.45 | 5400 |
| 2026-05-06 | 27.21 | $26.40 | 25600 |
| 2026-05-05 | 27.42 | $28.07 | 6200 |
| 2026-05-04 | 27.14 | $27.52 | 100 |
| 2026-05-01 | 26.96 | $27.52 | 11800 |
| 2026-04-30 | 26.74 | $28.34 | 14300 |
| 2026-04-29 | 26.21 | $28.24 | 49816 |
| 2026-04-28 | 25.59 | $25.81 | 100 |
| 2026-04-27 | 25.61 | $25.81 | 100 |
| 2026-04-24 | 25.64 | $25.81 | 100 |
| 2026-04-23 | 25.68 | $25.81 | 100 |
| 2026-04-22 | 25.73 | $25.81 | 100 |
| 2026-04-21 | 25.79 | $25.81 | 9814 |
| 2026-04-20 | 25.87 | $25.42 | 330421 |
| 2026-04-17 | 26.09 | $25.08 | 35228 |
| 2026-04-16 | 26.47 | $26.55 | 17233 |
| 2026-04-15 | 26.46 | $26.55 | 35600 |
| 2026-04-14 | 26.44 | $26.44 | 16301 |
| 2026-04-13 | 26.46 | $27.26 | 10346 |
| 2026-04-10 | 26.21 | $26.42 | 7000 |
| 2026-04-09 | 26.18 | $25.28 | 15300 |
| 2026-04-08 | 26.49 | $25.55 | 16900 |
| 2026-04-07 | 26.79 | $26.20 | — |
| 2026-04-06 | 26.93 | $26.20 | 10500 |
| 2026-04-02 | 27.09 | $26.11 | 15944 |
| 2026-04-01 | 27.31 | $25.72 | 19942 |
| 2026-03-31 | 27.68 | $27.25 | 13544 |
| 2026-03-30 | 27.63 | $27.21 | 3715 |
| 2026-03-27 | 27.57 | $26.20 | 200 |
| 2026-03-26 | 27.79 | $26.20 | 37333 |
| 2026-03-25 | 28.04 | $27.57 | 200 |
| 2026-03-24 | 27.88 | $27.57 | 200 |
| 2026-03-23 | 27.66 | $27.57 | 200 |
| 2026-03-20 | 27.37 | $27.57 | 200 |
| 2026-03-19 | 26.99 | $27.57 | 2704 |
| 2026-03-18 | 26.50 | $26.85 | 27924 |
| 2026-03-17 | 26.10 | $26.50 | 18900 |
| 2026-03-16 | 25.71 | $25.75 | 11200 |
| 2026-03-13 | 25.46 | $25.68 | 100 |
| 2026-03-12 | 25.14 | $25.69 | 88348 |
| 2026-03-11 | 24.74 | $24.55 | 250 |
| 2026-03-10 | 24.59 | $24.55 | 31800 |
| 2026-03-09 | 24.40 | $24.23 | 8113 |
| 2026-03-06 | 24.24 | $24.85 | 15436 |
| 2026-03-05 | 23.83 | $23.80 | 4700 |
| 2026-03-04 | 23.66 | $23.80 | 14234 |
| 2026-03-03 | 23.42 | $24.46 | 9200 |
| 2026-03-02 | 22.92 | $22.55 | 500 |
| 2026-02-27 | 22.89 | $22.55 | 500 |
| 2026-02-26 | 22.85 | $22.55 | 19311 |
| 2026-02-25 | 22.78 | $22.55 | 100 |
| 2026-02-24 | 22.68 | $22.55 | 16843 |
| 2026-02-23 | 22.55 | $22.40 | 100 |
| 2026-02-20 | 22.42 | $22.40 | 26700 |
| 2026-02-19 | 22.25 | $22.05 | 2426 |
| 2026-02-18 | 22.13 | $21.99 | 231400 |
| 2026-02-17 | 22.00 | $21.33 | 18300 |
| 2026-02-13 | 22.03 | $21.16 | — |
| 2026-02-12 | 22.10 | $21.16 | 56406 |
| 2026-02-11 | 22.18 | $22.30 | 9219 |
| 2026-02-10 | 21.89 | $22.30 | 22600 |
| 2026-02-09 | 21.52 | $22.30 | 24413 |
| 2026-02-06 | 21.06 | $20.79 | — |
| 2026-02-05 | 20.96 | $20.79 | 200 |
| 2026-02-04 | 20.82 | $20.79 | 200 |
| 2026-02-03 | 20.64 | $20.79 | 200 |
| 2026-02-02 | 20.40 | $20.79 | — |
| 2026-01-30 | 20.10 | $20.79 | 18600 |
| 2026-01-29 | 19.73 | $20.79 | 10238 |
| 2026-01-28 | 19.26 | $20.13 | 6633 |
| 2026-01-27 | 18.89 | $19.41 | 2623 |
| 2026-01-26 | 18.67 | $18.90 | 23900 |
| 2026-01-23 | 18.56 | $18.66 | 533 |
| 2026-01-22 | 18.50 | $18.66 | 9213 |
| 2026-01-21 | 18.42 | $18.73 | 7400 |
| 2026-01-20 | 18.30 | $18.57 | 100 |
| 2026-01-16 | 18.21 | $18.57 | 100 |
| 2026-01-15 | 18.09 | $18.57 | 7100 |
| 2026-01-14 | 17.95 | $18.80 | 100 |
| 2026-01-13 | 17.71 | $18.80 | 3433 |
| 2026-01-12 | 17.42 | $17.78 | 8239 |
| 2026-01-09 | 17.39 | $17.45 | 300 |
| 2026-01-08 | 17.47 | $17.45 | 5100 |
| 2026-01-07 | 17.57 | $16.91 | 56600 |
| 2026-01-06 | 17.87 | $17.84 | — |
| 2026-01-05 | 17.95 | $17.84 | 2449 |
| 2026-01-02 | 18.04 | $18.34 | 7131 |
| 2025-12-31 | 18.00 | $18.27 | 300 |
| 2025-12-30 | 17.98 | $18.27 | 1819 |
| 2025-12-29 | 17.95 | $18.28 | 3600 |
| 2025-12-26 | 17.92 | $18.06 | 300 |
| 2025-12-24 | 17.96 | $18.06 | — |
| 2025-12-23 | 18.01 | $18.06 | 300 |
| 2025-12-22 | 18.07 | $18.06 | 5800 |
| 2025-12-19 | 18.16 | $17.64 | 21000 |
| 2025-12-18 | 18.39 | $17.46 | 3300 |
| 2025-12-17 | 18.73 | $17.58 | 6242 |
| 2025-12-16 | 19.11 | $18.52 | 200 |
| 2025-12-15 | 19.27 | $18.52 | — |
| 2025-12-12 | 19.46 | $18.52 | 45207 |
| 2025-12-11 | 19.69 | $18.80 | 35800 |
| 2025-12-10 | 19.87 | $19.04 | 8700 |
| 2025-12-09 | 19.99 | $19.24 | 5338 |
| 2025-12-08 | 20.07 | $19.75 | 6413 |
| 2025-12-05 | 20.00 | $20.00 | 5400 |
| 2025-12-04 | 19.81 | $20.17 | 1600 |
| 2025-12-03 | 19.51 | $20.17 | 2927 |
| 2025-12-02 | 19.14 | $19.23 | 8300 |
| 2025-12-01 | 18.97 | $18.79 | 1600 |
| 2025-11-28 | 18.90 | $18.79 | 10800 |
| 2025-11-26 | 18.80 | $18.21 | 4800 |
| 2025-11-25 | 18.84 | $18.24 | 20800 |
| 2025-11-24 | 18.88 | $17.98 | 2100 |
| 2025-11-21 | 19.00 | $17.98 | 10700 |
| 2025-11-20 | 19.12 | $18.69 | 10233 |
| 2025-11-19 | 19.04 | $18.75 | 21400 |
| 2025-11-18 | 18.90 | $19.11 | 22200 |
| 2025-11-17 | 18.61 | $19.15 | 10224 |
| 2025-11-14 | 18.22 | $18.89 | 8636 |
| 2025-11-13 | 17.81 | $18.85 | 10924 |
| 2025-11-12 | 17.33 | $18.82 | 7631 |
| 2025-11-11 | 16.73 | $15.30 | 4500 |
| 2025-11-10 | 17.12 | $18.23 | 21212 |
| 2025-11-07 | 16.66 | $17.64 | 13100 |
| 2025-11-06 | 16.29 | $16.79 | 10800 |
| 2025-11-05 | 16.09 | $16.81 | 10900 |
| 2025-11-04 | 15.86 | $16.77 | 12930 |
| 2025-11-03 | 15.58 | $16.07 | 1800 |
| 2025-10-31 | 15.47 | $15.79 | 7227 |
| 2025-10-30 | 15.43 | $15.80 | 105 |
| 2025-10-29 | 15.39 | $15.80 | 105 |
| 2025-10-28 | 15.34 | $15.80 | 1700 |
| 2025-10-27 | 15.29 | $15.78 | — |
| 2025-10-24 | 15.25 | $15.78 | 2900 |
| 2025-10-23 | 15.20 | $15.88 | 2939 |
| 2025-10-22 | 15.12 | $15.14 | 2302 |
| 2025-10-21 | 15.27 | $15.16 | — |
| 2025-10-20 | 15.46 | $15.17 | 27909 |
| 2025-10-17 | 15.70 | $15.16 | 21703 |
| 2025-10-16 | 16.00 | $15.50 | 9900 |
| 2025-10-15 | 16.27 | $16.11 | — |
| 2025-10-14 | 16.41 | $16.11 | 6600 |
| 2025-10-13 | 16.58 | $16.30 | 1633 |
| 2025-10-10 | 16.74 | $16.21 | 13840 |
| 2025-10-09 | 16.97 | $17.26 | — |
| 2025-10-08 | 16.91 | $17.26 | 8615 |
| 2025-10-07 | 16.85 | $17.10 | 8529 |
| 2025-10-06 | 16.83 | $17.46 | 6500 |
| 2025-10-03 | 16.69 | $16.81 | 7100 |
| 2025-10-02 | 16.74 | $16.64 | 6116 |
| 2025-10-01 | 16.85 | $16.83 | 8710 |
| 2025-09-30 | 16.93 | $16.65 | 23741 |
| 2025-09-29 | 17.09 | $16.88 | 24944 |
| 2025-09-26 | 17.22 | $17.35 | — |
| 2025-09-25 | 17.23 | $17.35 | 6000 |
| 2025-09-24 | 17.25 | $17.41 | 10500 |
| 2025-09-23 | 17.25 | $17.60 | 4100 |
| 2025-09-22 | 17.20 | $17.34 | 4500 |
| 2025-09-19 | 17.22 | $17.15 | 75403 |
| 2025-09-18 | 17.31 | $17.37 | — |
| 2025-09-17 | 17.35 | $17.37 | — |
| 2025-09-16 | 17.40 | $17.37 | — |
| 2025-09-15 | 17.47 | $17.37 | 100 |
| 2025-09-12 | 17.56 | $17.37 | — |
| 2025-09-11 | 17.66 | $17.37 | 14800 |
| 2025-09-10 | 17.79 | $17.32 | — |
| 2025-09-09 | 17.97 | $17.32 | 17500 |
| 2025-09-08 | 18.18 | $17.60 | 8900 |
| 2025-09-05 | 18.34 | $17.76 | 4200 |
| 2025-09-04 | 18.49 | $17.76 | 12906 |
| 2025-09-03 | 18.66 | $18.00 | 14311 |
| 2025-09-02 | 18.78 | $18.46 | 2600 |
| 2025-08-29 | 18.78 | $18.78 | 1700 |
| 2025-08-28 | 18.67 | $18.78 | 4221 |
| 2025-08-27 | 18.52 | $18.45 | — |
| 2025-08-26 | 18.44 | $18.45 | 13510 |
| 2025-08-25 | 18.33 | $18.50 | 11324 |
| 2025-08-22 | 18.17 | $18.45 | 34308 |
| 2025-08-21 | 17.99 | $18.39 | 10600 |
| 2025-08-20 | 17.78 | $17.83 | 4642 |
| 2025-08-19 | 17.69 | $17.84 | 200 |
| 2025-08-18 | 17.58 | $17.84 | 4800 |
| 2025-08-15 | 17.44 | $17.75 | 1500 |
| 2025-08-14 | 17.29 | $17.58 | 13700 |
| 2025-08-13 | 17.15 | $17.16 | — |
| 2025-08-12 | 17.12 | $17.16 | — |
| 2025-08-11 | 17.08 | $17.16 | 60900 |
| 2025-08-08 | 17.02 | $17.20 | 6620 |
| 2025-08-07 | 16.94 | $17.26 | 2923 |
| 2025-08-06 | 16.81 | $16.61 | — |
| 2025-08-05 | 16.86 | $16.61 | — |
| 2025-08-04 | 16.92 | $16.61 | — |
| 2025-08-01 | 16.99 | $16.61 | 8700 |
| 2025-07-31 | 17.07 | $16.97 | — |
| 2025-07-30 | 17.05 | $16.97 | 16500 |
| 2025-07-29 | 17.02 | $17.39 | 11648 |
| 2025-07-28 | 16.85 | $17.36 | 11131 |
| 2025-07-25 | 16.64 | $17.08 | 7130 |
| 2025-07-24 | 16.47 | $17.03 | 10338 |
| 2025-07-23 | 16.28 | $16.88 | 7100 |
| 2025-07-22 | 16.10 | $16.09 | — |
| 2025-07-21 | 16.12 | $16.09 | 400 |
| 2025-07-18 | 16.15 | $16.09 | 400 |
| 2025-07-17 | 16.18 | $16.09 | 400 |
| 2025-07-16 | 16.23 | $16.09 | 400 |
| 2025-07-15 | 16.27 | $16.09 | 1100 |
| 2025-07-14 | 16.33 | $16.14 | 4500 |
| 2025-07-11 | 16.38 | $16.27 | 4100 |
| 2025-07-10 | 16.40 | $16.01 | 10400 |
| 2025-07-09 | 16.50 | $16.29 | 400 |
| 2025-07-08 | 16.53 | $16.29 | 9500 |
| 2025-07-07 | 16.57 | $15.90 | 10928 |
| 2025-07-03 | 16.72 | $16.43 | — |
| 2025-07-02 | 16.74 | $16.43 | 35009 |
| 2025-07-01 | 16.75 | $16.40 | 200 |
| 2025-06-30 | 16.77 | $16.28 | 10200 |
| 2025-06-27 | 16.82 | $16.19 | — |
| 2025-06-26 | 16.89 | $16.19 | 1100 |
| 2025-06-25 | 16.98 | $16.51 | — |
| 2025-06-24 | 16.96 | $16.51 | 25400 |
| 2025-06-23 | 16.93 | $17.04 | 13305 |
| 2025-06-20 | 16.72 | $16.59 | — |
| 2025-06-18 | 16.58 | $16.59 | — |
| 2025-06-17 | 16.40 | $16.59 | — |
| 2025-06-16 | 16.17 | $16.59 | 21400 |
| 2025-06-13 | 15.88 | $16.77 | 7700 |
| 2025-06-12 | 15.46 | $15.44 | 922 |
| 2025-06-11 | 15.36 | $15.44 | — |
| 2025-06-10 | 15.24 | $15.44 | 3720 |
| 2025-06-09 | 15.07 | $15.11 | — |
| 2025-06-06 | 14.97 | $15.11 | 5305 |
| 2025-06-05 | 14.84 | $14.97 | — |
| 2025-06-04 | 14.72 | $14.97 | — |
| 2025-06-03 | 14.57 | $14.97 | 700 |
| 2025-06-02 | 14.38 | $14.70 | 5239 |
| 2025-05-30 | 14.23 | $14.45 | — |
| 2025-05-29 | 14.13 | $14.45 | 2800 |
| 2025-05-28 | 14.00 | $14.43 | 10621 |
| 2025-05-27 | 13.85 | $13.83 | 175 |
| 2025-05-23 | 13.86 | $13.83 | 7000 |
| 2025-05-22 | 13.87 | $14.26 | — |
| 2025-05-21 | 13.75 | $14.26 | 9800 |
| 2025-05-20 | 13.60 | $12.54 | 9300 |
| 2025-05-19 | 13.96 | $13.81 | — |
| 2025-05-16 | 14.00 | $13.81 | — |
| 2025-05-15 | 14.05 | $13.81 | 3112 |
| 2025-05-14 | 14.11 | $14.26 | — |
| 2025-05-13 | 14.03 | $14.26 | — |
| 2025-05-12 | 13.94 | $14.26 | 1000 |
| 2025-05-09 | 13.83 | $13.77 | — |
| 2025-05-08 | 13.85 | $13.77 | — |
| 2025-05-07 | 13.87 | $13.77 | — |
| 2025-05-06 | 13.90 | $13.77 | 4123 |
| 2025-05-05 | 13.93 | $13.88 | — |
| 2025-05-02 | 13.94 | $13.88 | 1134 |
| 2025-05-01 | 13.94 | $13.59 | — |
| 2025-04-30 | 14.04 | $13.59 | 8700 |
| 2025-04-29 | 14.15 | $14.19 | 24600 |
| 2025-04-28 | 14.10 | $14.42 | 1300 |
| 2025-04-25 | 13.97 | $14.54 | — |
| 2025-04-24 | 13.76 | $14.54 | 11400 |
| 2025-04-23 | 13.52 | $14.25 | 4800 |
| 2025-04-22 | 13.31 | $14.16 | 2000 |
| 2025-04-21 | 13.08 | $13.87 | 2407 |
| 2025-04-17 | 12.91 | $14.34 | 1535 |
| 2025-04-16 | 12.55 | $12.90 | — |
| 2025-04-15 | 12.58 | $12.90 | — |
| 2025-04-14 | 12.63 | $12.90 | — |
| 2025-04-11 | 12.70 | $12.90 | 6900 |
| 2025-04-10 | 12.80 | $12.32 | 4100 |
| 2025-04-09 | 13.11 | $13.15 | 14024 |
| 2025-04-08 | 13.23 | $12.54 | 24743 |
| 2025-04-07 | 13.58 | $12.17 | 12510 |
| 2025-04-04 | 14.13 | $12.14 | 26343 |
| 2025-04-03 | 14.81 | $13.75 | 22300 |
| 2025-04-02 | 15.12 | $14.84 | 700 |
| 2025-04-01 | 15.16 | $14.84 | 700 |
| 2025-03-31 | 15.20 | $14.84 | 18800 |
| 2025-03-28 | 15.23 | $14.98 | 2400 |
| 2025-03-27 | 15.23 | $15.24 | 1000 |
| 2025-03-26 | 15.14 | $15.24 | 1000 |
| 2025-03-25 | 15.02 | $15.25 | 900 |
| 2025-03-24 | 14.86 | $15.14 | — |
| 2025-03-21 | 14.69 | $15.14 | — |
| 2025-03-20 | 14.49 | $15.14 | 3417 |
| 2025-03-19 | 14.24 | $15.03 | 12844 |
| 2025-03-18 | 13.96 | $14.75 | 6020 |
| 2025-03-17 | 13.71 | $14.04 | 1500 |
| 2025-03-14 | 13.63 | $14.04 | 13200 |
| 2025-03-13 | 13.54 | $13.72 | 3301 |
| 2025-03-12 | 13.53 | $13.57 | — |
| 2025-03-11 | 13.56 | $13.57 | 2600 |
| 2025-03-10 | 13.61 | $13.70 | 11704 |
| 2025-03-07 | 13.62 | $13.29 | 1600 |
| 2025-03-06 | 13.77 | $13.29 | — |
| 2025-03-05 | 13.95 | $13.29 | — |
| 2025-03-04 | 14.17 | $13.29 | 1600 |
| 2025-03-03 | 14.43 | $13.29 | 5804 |
| 2025-02-28 | 14.74 | $14.14 | 24800 |
| 2025-02-27 | 14.85 | $14.74 | 3100 |
| 2025-02-26 | 14.79 | $14.74 | 8800 |
| 2025-02-25 | 14.70 | $14.65 | 7715 |
| 2025-02-24 | 14.60 | $14.74 | 6800 |
| 2025-02-21 | 14.46 | $14.64 | 26302 |
| 2025-02-20 | 14.30 | $14.77 | 15800 |
| 2025-02-19 | 14.06 | $14.50 | 9900 |
| 2025-02-18 | 13.85 | $14.40 | 9700 |
| 2025-02-14 | 13.62 | $13.69 | 2032 |
| 2025-02-13 | 13.56 | $13.48 | 900 |
| 2025-02-12 | 13.54 | $13.49 | 34300 |
| 2025-02-11 | 13.52 | $13.17 | 47731 |
| 2025-02-10 | 13.58 | $13.83 | 1500 |
| 2025-02-07 | 13.45 | $13.35 | 3721 |
| 2025-02-06 | 13.43 | $13.24 | 9400 |
| 2025-02-05 | 13.44 | $13.23 | 200 |
| 2025-02-04 | 13.45 | $13.23 | 4028 |
| 2025-02-03 | 13.46 | $12.98 | 3700 |
| 2025-01-31 | 13.54 | $13.37 | 7300 |
| 2025-01-30 | 13.51 | $13.35 | 14800 |
| 2025-01-29 | 13.46 | $13.18 | 3013 |
| 2025-01-28 | 13.46 | $13.04 | 1100 |
| 2025-01-27 | 13.49 | $12.97 | — |
| 2025-01-24 | 13.54 | $12.97 | 17800 |
| 2025-01-23 | 13.59 | $13.27 | 4003 |
| 2025-01-22 | 13.55 | $13.49 | 5500 |
| 2025-01-21 | 13.41 | $13.27 | 11350 |
| 2025-01-17 | 13.31 | $13.18 | 17600 |
| 2025-01-16 | 13.20 | $13.07 | 3248 |
| 2025-01-15 | 13.09 | $13.28 | 3709 |
| 2025-01-14 | 12.88 | $12.94 | 2307 |
| 2025-01-13 | 12.72 | $13.00 | 800 |
| 2025-01-10 | 12.50 | $13.00 | 10800 |
| 2025-01-08 | 12.22 | $12.36 | 3400 |
| 2025-01-07 | 12.08 | $12.33 | 11836 |
| 2025-01-06 | 11.90 | $12.34 | 10300 |
| 2025-01-03 | 11.69 | $11.91 | 250 |
| 2025-01-02 | 11.55 | $11.91 | 15157 |
| 2024-12-31 | 11.39 | $11.62 | 8325 |
| 2024-12-30 | 11.27 | $11.33 | 6931 |
| 2024-12-27 | 11.23 | $11.22 | 11200 |
| 2024-12-26 | 11.20 | $11.21 | 1000 |
| 2024-12-24 | 11.17 | $11.21 | 7845 |
| 2024-12-23 | 11.14 | $10.94 | 6900 |
| 2024-12-20 | 11.18 | $10.63 | 1515 |
| 2024-12-19 | 11.33 | $10.87 | 7510 |
| 2024-12-18 | 11.43 | $11.44 | 100 |
| 2024-12-17 | 11.38 | $11.44 | 100 |
| 2024-12-16 | 11.30 | $11.44 | 100 |
| 2024-12-13 | 11.21 | $11.44 | 5800 |
| 2024-12-12 | 11.10 | $11.02 | 100 |
| 2024-12-11 | 11.09 | $11.02 | — |
| 2024-12-10 | 11.08 | $11.02 | 100 |
| 2024-12-09 | 11.07 | $11.02 | — |
| 2024-12-06 | 11.06 | $11.02 | 100 |
| 2024-12-05 | 11.04 | $11.02 | 100 |
| 2024-12-04 | 11.02 | $11.02 | 100 |
| 2024-12-03 | 10.99 | $11.02 | 4103 |
| 2024-12-02 | 10.95 | $11.25 | 100 |
| 2024-11-29 | 10.84 | $11.25 | — |
| 2024-11-27 | 10.70 | $11.25 | 5300 |
| 2024-11-26 | 10.54 | $10.93 | 5742 |
| 2024-11-25 | 10.44 | $11.27 | 55118 |
| 2024-11-22 | 10.22 | $10.45 | — |
| 2024-11-21 | 10.22 | $10.45 | — |
| 2024-11-20 | 10.23 | $10.45 | 500 |
| 2024-11-19 | 10.24 | $10.45 | 5611 |
| 2024-11-18 | 10.26 | $10.47 | 8900 |
| 2024-11-15 | 10.29 | $10.29 | 1700 |
| 2024-11-14 | 10.40 | $10.35 | 5700 |
| 2024-11-13 | 10.51 | $10.55 | 7414 |
| 2024-11-12 | 10.60 | $10.54 | 14724 |
| 2024-11-11 | 10.71 | $10.54 | 8514 |
| 2024-11-08 | 10.86 | $10.69 | 4400 |
| 2024-11-07 | 11.00 | $10.96 | 2100 |
| 2024-11-06 | 11.09 | $10.93 | 4700 |
| 2024-11-05 | 11.22 | $11.30 | 9627 |
| 2024-11-04 | 11.26 | $11.50 | 1800 |
| 2024-11-01 | 11.26 | $11.37 | 300 |
| 2024-10-31 | 11.30 | $11.25 | 6203 |
| 2024-10-30 | 11.40 | $11.36 | 1600 |
| 2024-10-29 | 11.49 | $11.48 | — |
| 2024-10-28 | 11.57 | $11.48 | 13825 |
| 2024-10-25 | 11.67 | $11.76 | 400 |
| 2024-10-24 | 11.72 | $11.76 | 400 |
| 2024-10-23 | 11.77 | $11.76 | 900 |
| 2024-10-22 | 11.85 | $11.85 | 5900 |
| 2024-10-21 | 11.92 | $11.57 | 1401 |
| 2024-10-18 | 12.10 | $11.49 | 2200 |
| 2024-10-17 | 12.34 | $11.82 | 4800 |
| 2024-10-16 | 12.54 | $11.88 | 2608 |
| 2024-10-15 | 12.77 | $12.27 | 1800 |
| 2024-10-14 | 12.92 | $12.86 | 1172 |
| 2024-10-11 | 12.92 | $12.86 | 1400 |
| 2024-10-10 | 12.92 | $12.87 | 1172 |
| 2024-10-09 | 12.91 | $13.20 | 1700 |
| 2024-10-08 | 12.80 | $13.20 | 3600 |
| 2024-10-07 | 12.66 | $13.20 | 2400 |
| 2024-10-04 | 12.50 | $13.11 | 2300 |
| 2024-10-03 | 12.33 | $13.01 | 5200 |
| 2024-10-02 | 12.17 | $12.85 | 3209 |
| 2024-10-01 | 12.02 | $12.04 | 6124 |
| 2024-09-30 | 12.10 | $11.85 | 5500 |
| 2024-09-27 | 12.27 | $12.30 | 3215 |
| 2024-09-26 | 12.34 | $12.32 | 3900 |
| 2024-09-25 | 12.43 | $13.00 | 2832 |
| 2024-09-24 | 12.32 | $12.80 | 1000 |
| 2024-09-23 | 12.27 | $12.80 | 1900 |
| 2024-09-20 | 12.21 | $12.80 | 5628 |
| 2024-09-19 | 12.14 | $12.75 | 3815 |
| 2024-09-18 | 12.09 | $12.30 | 1100 |
| 2024-09-17 | 12.18 | $12.30 | 2800 |
| 2024-09-16 | 12.30 | $12.30 | 3400 |
| 2024-09-13 | 12.45 | $12.30 | 800 |
| 2024-09-12 | 12.65 | $12.30 | 10844 |
| 2024-09-11 | 12.90 | $12.21 | 4900 |
| 2024-09-10 | 13.25 | $12.69 | 900 |
| 2024-09-09 | 13.52 | $12.69 | 4900 |
| 2024-09-06 | 13.85 | $12.87 | 5300 |
| 2024-09-05 | 14.21 | $13.49 | 1000 |
| 2024-09-04 | 14.44 | $13.49 | 4900 |
| 2024-09-03 | 14.73 | $14.53 | 4900 |
| 2024-08-30 | 14.75 | $14.53 | 4900 |
| 2024-08-29 | 14.76 | $14.86 | 9600 |
| 2024-08-28 | 14.67 | $14.60 | 4900 |
| 2024-08-27 | 14.64 | $14.96 | 400 |
| 2024-08-26 | 14.48 | $14.96 | 14648 |
| 2024-08-23 | 14.29 | $14.64 | 11500 |
| 2024-08-22 | 14.15 | $14.43 | 700 |
| 2024-08-21 | 14.05 | $14.30 | 1500 |
| 2024-08-20 | 13.96 | $14.30 | 1500 |
| 2024-08-19 | 13.86 | $14.30 | 4203 |
| 2024-08-16 | 13.74 | $13.89 | 2100 |
| 2024-08-15 | 13.71 | $13.89 | 3100 |
| 2024-08-14 | 13.69 | $13.89 | 2100 |
| 2024-08-13 | 13.66 | $13.89 | 4401 |
| 2024-08-12 | 13.63 | $14.06 | 814 |
| 2024-08-09 | 13.54 | $13.94 | 1000 |
| 2024-08-08 | 13.47 | $13.30 | 2100 |
| 2024-08-07 | 13.60 | $13.30 | 2100 |
| 2024-08-06 | 13.75 | $13.30 | 6530 |
| 2024-08-05 | 13.93 | $13.85 | 38 |
| 2024-08-02 | 13.99 | $13.85 | — |
| 2024-08-01 | 14.05 | $13.85 | — |
| 2024-07-31 | 14.13 | $13.85 | — |
| 2024-07-30 | 14.23 | $13.85 | — |
| 2024-07-29 | 14.35 | $13.85 | 3060 |
| 2024-07-26 | 14.49 | $13.95 | 1400 |
| 2024-07-25 | 14.63 | $13.95 | 3303 |
| 2024-07-24 | 14.78 | $14.11 | 5100 |
| 2024-07-23 | 14.92 | $14.72 | 100 |
| 2024-07-22 | 14.89 | $14.72 | 1729 |
| 2024-07-19 | 14.84 | $14.92 | 100 |
| 2024-07-18 | 14.71 | $14.92 | 2100 |
| 2024-07-17 | 14.54 | $14.84 | 1534 |
| 2024-07-16 | 14.36 | $14.65 | 6609 |
| 2024-07-11 | 14.19 | $14.36 | 5756 |
| 2024-07-10 | 14.06 | $14.52 | 1855 |
| 2024-07-08 | 13.86 | $14.30 | 4888 |
| 2024-07-05 | 13.67 | $13.97 | 4242 |
| 2024-07-03 | 13.55 | $14.08 | 2500 |
| 2024-07-02 | 13.36 | $14.06 | 9242 |
| 2024-06-28 | 13.13 | $13.12 | 4105 |
| 2024-06-27 | 13.16 | $12.94 | 1713 |
| 2024-06-24 | 13.24 | $13.39 | 318 |
| 2024-06-21 | 13.21 | $13.33 | 4582 |
| 2024-06-20 | 13.18 | $13.45 | 5994 |
| 2024-06-17 | 13.11 | $12.59 | 1542 |
| 2024-06-11 | 13.29 | $13.03 | 1818 |
| 2024-06-10 | 13.38 | $13.07 | 846 |
| 2024-06-07 | 13.47 | $12.92 | 2904 |
| 2024-06-05 | 13.62 | $13.13 | 1305 |
| 2024-06-03 | 13.73 | $13.46 | 4900 |
| 2024-05-31 | 13.76 | $13.91 | 47300 |
| 2024-05-29 | 13.65 | $13.39 | 1902 |
| 2024-05-28 | 13.68 | $13.61 | 1196 |
| 2024-05-24 | 13.63 | $13.64 | 1845 |
| 2024-05-23 | 13.56 | $13.49 | 4978 |
| 2024-05-21 | 13.52 | $13.70 | 2262 |
| 2024-05-20 | 13.39 | $14.36 | 361 |
| 2024-05-17 | 13.02 | $13.24 | 2785 |
| 2024-05-16 | 12.92 | $13.11 | 5274 |
| 2024-05-08 | 12.84 | $13.12 | 12824 |
| 2024-05-07 | 12.74 | $12.69 | 3100 |
| 2024-05-03 | 12.75 | $12.51 | 2503 |
| 2024-05-02 | 12.81 | $12.58 | 10620 |
| 2024-05-01 | 12.86 | $12.29 | 1055 |
| 2024-04-30 | 13.02 | $12.48 | 984 |
| 2024-04-29 | 13.14 | $13.00 | 3791 |
| 2024-04-26 | 13.12 | $13.07 | 1835 |
| 2024-04-25 | 13.06 | $12.98 | 4450 |
| 2024-04-24 | 13.02 | $12.77 | 1300 |
| 2024-04-22 | 13.03 | $12.74 | 2390 |
| 2024-04-19 | 13.04 | $12.65 | 1395 |
| 2024-04-17 | 13.07 | $12.81 | 802 |
| 2024-04-16 | 13.05 | $12.84 | 1310 |
| 2024-04-15 | 13.01 | $12.95 | 4652 |
| 2024-04-12 | 12.92 | $12.84 | 5151 |
| 2024-04-11 | 12.84 | $13.16 | 4850 |
| 2024-04-10 | 12.63 | $12.56 | 1202 |
| 2024-04-09 | 12.56 | $12.79 | 829 |
| 2024-04-08 | 12.39 | $12.46 | 12302 |
| 2024-04-05 | 12.28 | $12.29 | 12105 |
| 2024-04-04 | 12.19 | $12.32 | 2200 |
| 2024-04-02 | 12.07 | $12.12 | 3268 |
| 2024-04-01 | 11.98 | $11.85 | 1312 |
| 2024-03-28 | 11.96 | $11.90 | 2370 |
| 2024-03-27 | 11.90 | $11.78 | 1148 |
| 2024-03-26 | 11.87 | $11.81 | 2753 |
| 2024-03-25 | 11.82 | $11.81 | 2800 |
| 2024-03-21 | 11.75 | $11.81 | 1517 |
| 2024-03-19 | 11.66 | $11.86 | 3126 |
| 2024-03-18 | 11.53 | $11.81 | 1491 |
| 2024-03-15 | 11.38 | $11.82 | 1559 |
| 2024-03-13 | 11.19 | $11.49 | 2402 |
| 2024-03-12 | 11.07 | $11.11 | 8259 |
| 2024-03-07 | 11.04 | $11.49 | 514 |
| 2024-03-06 | 10.88 | $11.21 | 4138 |
| 2024-03-05 | 10.78 | $11.05 | 1302 |
| 2024-03-04 | 10.70 | $10.99 | 2840 |
| 2024-03-01 | 10.63 | $10.87 | 3448 |
| 2024-02-29 | 10.58 | $10.42 | 6313 |
| 2024-02-28 | 10.67 | $10.50 | 2149 |
| 2024-02-27 | 10.76 | $10.46 | 713 |
| 2024-02-26 | 10.88 | $10.49 | 1876 |
| 2024-02-23 | 11.01 | $10.72 | 1497 |
| 2024-02-22 | 11.10 | $11.15 | 8036 |
| 2024-02-21 | 11.08 | $11.03 | 9043 |
| 2024-02-20 | 11.09 | $11.36 | — |
| 2024-02-16 | 10.99 | $11.36 | 2799 |
| 2024-02-15 | 10.87 | $11.42 | 308 |
| 2024-02-14 | 10.72 | $11.04 | — |
| 2024-02-13 | 10.65 | $11.04 | — |
| 2024-02-12 | 10.56 | $11.04 | 7432 |
| 2024-02-09 | 10.46 | $10.71 | 1565 |
| 2024-02-08 | 10.45 | $10.69 | 357 |
| 2024-02-07 | 10.45 | $10.06 | — |
| 2024-02-06 | 10.66 | $10.06 | 204795 |
| 2024-02-05 | 10.91 | $10.89 | — |
| 2024-02-02 | 10.95 | $10.89 | 1486 |
| 2024-02-01 | 11.01 | $11.25 | 440 |
| 2024-01-31 | 10.97 | $11.16 | — |
| 2024-01-30 | 10.95 | $11.16 | 287 |
| 2024-01-29 | 10.93 | $11.03 | 1249 |
| 2024-01-26 | 10.95 | $11.14 | — |
| 2024-01-25 | 10.94 | $11.14 | 2859 |
| 2024-01-24 | 10.93 | $11.09 | 3952 |
| 2024-01-23 | 10.94 | $10.91 | 1777 |
| 2024-01-22 | 11.01 | $10.83 | 5095 |
| 2024-01-19 | 11.12 | $11.00 | 676 |
| 2024-01-18 | 11.21 | $10.92 | 1769 |
| 2024-01-17 | 11.34 | $10.77 | 4466 |
| 2024-01-16 | 11.55 | $11.46 | — |
| 2024-01-12 | 11.59 | $11.46 | 5873 |
| 2024-01-11 | 11.63 | $11.35 | — |
| 2024-01-10 | 11.72 | $11.35 | 2537 |
| 2024-01-09 | 11.82 | $11.33 | 1339 |
| 2024-01-08 | 11.95 | $11.28 | 2809 |
| 2024-01-05 | 12.12 | $11.58 | 897 |
| 2024-01-04 | 12.23 | $11.86 | — |
| 2024-01-03 | 12.26 | $11.86 | — |
| 2024-01-02 | 12.29 | $11.86 | 19470 |
| 2023-12-29 | 12.33 | $11.94 | 6461 |
| 2023-12-28 | 12.33 | $12.13 | 4205 |
| 2023-12-27 | 12.26 | $12.63 | 318 |
| 2023-12-26 | 12.02 | $12.00 | 800 |
| 2023-12-22 | 11.91 | $12.42 | 1931 |
| 2023-12-21 | 11.63 | $12.10 | 8747 |
| 2023-12-20 | 11.39 | $11.85 | 1680 |
| 2023-12-19 | 11.17 | $11.53 | 4196 |
| 2023-12-18 | 10.99 | $11.36 | 7386 |
| 2023-12-15 | 10.83 | $10.89 | 15703 |
| 2023-12-14 | 10.78 | $11.13 | 1314 |
| 2023-12-13 | 10.64 | $10.65 | 2649 |
| 2023-12-12 | 10.62 | $10.29 | 401 |
| 2023-12-11 | 10.71 | $10.49 | 5332 |
| 2023-12-08 | 10.75 | $10.48 | 2408 |
| 2023-12-07 | 10.80 | $10.46 | 44889 |
| 2023-12-06 | 10.86 | $10.46 | 4179 |
| 2023-12-05 | 10.93 | $11.07 | 1851 |
| 2023-12-04 | 10.82 | $11.25 | — |
| 2023-12-01 | 10.63 | $11.25 | 3023 |
| 2023-11-30 | 10.38 | $11.13 | 42363 |
| 2023-11-29 | 10.13 | $10.64 | 2435 |
| 2023-11-28 | 9.97 | $10.21 | 335 |
| 2023-11-27 | 9.91 | $10.09 | — |
| 2023-11-24 | 9.88 | $10.09 | 100 |
| 2023-11-22 | 9.85 | $9.74 | 3385 |
| 2023-11-21 | 9.92 | $9.86 | — |
| 2023-11-20 | 9.96 | $9.86 | — |
| 2023-11-17 | 10.02 | $9.86 | — |
| 2023-11-16 | 10.10 | $9.86 | 1636 |
| 2023-11-15 | 10.19 | $10.26 | 2024 |
| 2023-11-14 | 10.17 | $10.25 | 8704 |
| 2023-11-13 | 10.16 | $9.78 | — |
| 2023-11-10 | 10.28 | $9.78 | 5328 |
| 2023-11-09 | 10.44 | $10.00 | 2430 |
| 2023-11-08 | 10.55 | $10.06 | — |
| 2023-11-07 | 10.67 | $10.06 | 4364 |
| 2023-11-06 | 10.81 | $10.72 | 1226 |
| 2023-11-03 | 10.77 | $10.91 | — |
| 2023-11-02 | 10.65 | $10.91 | 814 |
| 2023-11-01 | 10.50 | $10.41 | — |
| 2023-10-31 | 10.47 | $10.41 | 9900 |
| 2023-10-30 | 10.43 | $10.22 | 1573 |
| 2023-10-27 | 10.44 | $10.31 | 606 |
| 2023-10-26 | 10.41 | $10.26 | 711 |
| 2023-10-25 | 10.40 | $10.31 | — |
| 2023-10-24 | 10.35 | $10.31 | 156704 |
| 2023-10-23 | 10.29 | $10.36 | — |
| 2023-10-20 | 10.20 | $10.36 | — |
| 2023-10-19 | 10.08 | $10.36 | — |
| 2023-10-18 | 9.93 | $10.36 | 6690 |
| 2023-10-17 | 9.75 | $10.34 | 1298 |
| 2023-10-16 | 9.53 | $9.97 | — |
| 2023-10-13 | 9.38 | $9.97 | 8363 |
| 2023-10-12 | 9.19 | $9.46 | — |
| 2023-10-11 | 9.13 | $9.46 | 1135 |
| 2023-10-10 | 9.06 | $9.45 | 7095 |
| 2023-10-09 | 8.97 | $9.32 | 151 |
| 2023-10-06 | 8.92 | $8.79 | — |
| 2023-10-05 | 9.02 | $8.79 | 12142 |
| 2023-10-04 | 9.14 | $8.58 | 6734 |
| 2023-10-03 | 9.37 | $9.16 | 5881 |
| 2023-10-02 | 9.46 | $9.22 | 11985 |
| 2023-09-29 | 9.55 | $9.57 | 8811 |
| 2023-09-28 | 9.56 | $9.69 | 6316 |
| 2023-09-27 | 9.52 | $9.43 | — |
| 2023-09-26 | 9.56 | $9.43 | 5701 |
| 2023-09-25 | 9.61 | $9.33 | 2150 |
| 2023-09-22 | 9.70 | $9.41 | — |
| 2023-09-21 | 9.79 | $9.42 | 875 |
| 2023-09-20 | 9.88 | $9.69 | 7649 |
| 2023-09-19 | 9.91 | $9.79 | 1696 |
| 2023-09-18 | 9.91 | $9.92 | — |
| 2023-09-15 | 9.87 | $9.92 | — |
| 2023-09-14 | 9.82 | $9.92 | 2519 |
| 2023-09-13 | 9.75 | $9.70 | 2593 |
| 2023-09-12 | 9.73 | $9.77 | 600 |
| 2023-09-11 | 9.68 | $9.64 | 1790 |
| 2023-09-08 | 9.66 | $9.63 | 198 |
| 2023-09-07 | 9.64 | $9.73 | — |
| 2023-09-06 | 9.58 | $9.73 | 805 |
| 2023-09-05 | 9.50 | $9.68 | 2176 |
| 2023-09-01 | 9.41 | $9.58 | 300 |
| 2023-08-31 | 9.34 | $9.34 | 11021 |
| 2023-08-30 | 9.33 | $9.50 | 5150 |
| 2023-08-29 | 9.27 | $9.37 | 100 |
| 2023-08-28 | 9.23 | $9.18 | 1325 |
| 2023-08-25 | 9.24 | $9.09 | 100 |
| 2023-08-24 | 9.28 | $9.22 | — |
| 2023-08-23 | 9.29 | $9.22 | 115 |
| 2023-08-22 | 9.30 | $9.17 | — |
| 2023-08-21 | 9.32 | $9.17 | 4282 |
| 2023-08-18 | 9.35 | $9.34 | — |
| 2023-08-17 | 9.33 | $9.34 | 150 |
| 2023-08-16 | 9.30 | $9.25 | 14482 |
| 2023-08-15 | 9.29 | $9.29 | — |
| 2023-08-14 | 9.27 | $9.29 | 123205 |
| 2023-08-11 | 9.23 | $9.23 | 14352 |
| 2023-08-10 | 9.21 | $9.16 | — |
| 2023-08-09 | 9.20 | $9.17 | 725 |
| 2023-08-08 | 9.19 | $9.02 | 4892 |
| 2023-08-07 | 9.22 | $9.19 | — |
| 2023-08-04 | 9.20 | $9.19 | 480 |
| 2023-08-03 | 9.17 | $8.96 | 125 |
| 2023-08-02 | 9.21 | $8.75 | 4212 |
| 2023-08-01 | 9.31 | $9.04 | 3934 |
| 2023-07-31 | 9.35 | $9.37 | 10331 |
| 2023-07-28 | 9.28 | $9.00 | 10231 |
| 2023-07-27 | 9.31 | $9.15 | 2543 |
| 2023-07-26 | 9.30 | $9.20 | — |
| 2023-07-25 | 9.27 | $9.20 | 16554 |
| 2023-07-24 | 9.22 | $9.20 | 4900 |
| 2023-07-21 | 9.16 | $9.08 | 3050 |
| 2023-07-20 | 9.11 | $9.07 | 4000 |
| 2023-07-19 | 9.06 | $9.23 | 2000 |
| 2023-07-18 | 8.95 | $9.04 | 6860 |
| 2023-07-17 | 8.86 | $8.95 | 2068 |
| 2023-07-14 | 8.78 | $8.94 | 4000 |
| 2023-07-13 | 8.68 | $8.99 | 1045 |
| 2023-07-12 | 8.55 | $9.02 | 37917 |
| 2023-07-11 | 8.37 | $8.65 | 22776 |
| 2023-07-10 | 8.27 | $8.45 | 3205 |
| 2023-07-07 | 8.22 | $8.60 | 20786 |
| 2023-07-06 | 8.11 | $8.25 | 3850 |
| 2023-07-05 | 8.09 | $8.30 | 800 |
| 2023-07-03 | 8.05 | $8.48 | 1294 |
| 2023-06-30 | 7.95 | $7.83 | — |
| 2023-06-29 | 8.04 | $7.83 | 2484 |
| 2023-06-28 | 8.14 | $7.88 | 5981 |
| 2023-06-27 | 8.26 | $7.96 | 2109 |
| 2023-06-26 | 8.39 | $8.21 | 9615 |
| 2023-06-23 | 8.46 | $8.20 | 3500 |
| 2023-06-22 | 8.55 | $8.35 | 707 |
| 2023-06-21 | 8.62 | $8.40 | 458 |
| 2023-06-20 | 8.68 | $8.79 | — |
| 2023-06-16 | 8.64 | $8.79 | 47233 |
| 2023-06-15 | 8.59 | $8.65 | — |
| 2023-06-14 | 8.57 | $8.65 | — |
| 2023-06-13 | 8.55 | $8.65 | 7500 |
| 2023-06-12 | 8.53 | $8.48 | 1588 |
| 2023-06-09 | 8.56 | $8.72 | 7526 |
| 2023-06-08 | 8.53 | $8.78 | 300 |
| 2023-06-07 | 8.46 | $8.80 | 2426 |
| 2023-06-06 | 8.38 | $8.61 | 230 |
| 2023-06-05 | 8.35 | $8.60 | 13824 |
| 2023-06-02 | 8.32 | $8.78 | 6881 |
| 2023-06-01 | 8.23 | $8.41 | 6720 |
| 2023-05-31 | 8.24 | $8.33 | 1100 |
| 2023-05-30 | 8.29 | $8.20 | 4500 |
| 2023-05-26 | 8.39 | $8.43 | 157 |
| 2023-05-25 | 8.45 | $8.38 | 43808 |
| 2023-05-24 | 8.54 | $8.69 | 2101 |
| 2023-05-23 | 8.56 | $8.80 | 2205 |
| 2023-05-22 | 8.56 | $8.75 | — |
| 2023-05-19 | 8.57 | $8.75 | — |
| 2023-05-18 | 8.60 | $8.75 | — |
| 2023-05-17 | 8.64 | $8.75 | 2366 |
| 2023-05-16 | 8.69 | $8.65 | 2700 |
| 2023-05-15 | 8.80 | $8.84 | 1103 |
| 2023-05-12 | 8.87 | $8.80 | 296 |
| 2023-05-11 | 8.98 | $8.88 | 300 |
| 2023-05-10 | 9.09 | $9.22 | — |
| 2023-05-09 | 9.12 | $9.22 | 1101 |
| 2023-05-08 | 9.17 | $9.39 | 115 |
| 2023-05-05 | 9.18 | $9.09 | 1000 |
| 2023-05-04 | 9.29 | $8.86 | 1660 |
| 2023-05-03 | 9.50 | $9.15 | 5806 |
| 2023-05-02 | 9.67 | $8.98 | 2190 |
| 2023-05-01 | 9.93 | $9.58 | 2006 |
| 2023-04-28 | 10.06 | $9.86 | 1137 |
| 2023-04-27 | 10.14 | $9.57 | 1938 |
| 2023-04-26 | 10.32 | $10.24 | — |
| 2023-04-25 | 10.32 | $10.24 | — |
| 2023-04-24 | 10.33 | $10.24 | 3005 |
| 2023-04-21 | 10.34 | $10.15 | 2000 |
| 2023-04-20 | 10.37 | $10.01 | 205 |
| 2023-04-19 | 10.45 | $10.01 | 2365 |
| 2023-04-18 | 10.55 | $10.39 | 3639 |
| 2023-04-17 | 10.55 | $10.53 | 4085 |
| 2023-04-14 | 10.50 | $10.43 | 200 |
| 2023-04-13 | 10.46 | $10.51 | 2047 |
| 2023-04-12 | 10.39 | $10.41 | 200 |
| 2023-04-11 | 10.32 | $10.25 | 2598 |
| 2023-04-10 | 10.29 | $10.42 | — |
| 2023-04-06 | 10.20 | $10.42 | 2821 |
| 2023-04-05 | 10.09 | $10.49 | 610 |
| 2023-04-04 | 9.93 | $10.40 | 7669 |
| 2023-04-03 | 9.76 | $10.48 | 3939 |
| 2023-03-31 | 9.52 | $9.65 | 493 |
| 2023-03-30 | 9.50 | $9.80 | 110 |
| 2023-03-29 | 9.43 | $9.67 | 110 |
| 2023-03-28 | 9.39 | $9.52 | 801 |
| 2023-03-27 | 9.39 | $9.50 | 560 |
| 2023-03-24 | 9.40 | $9.06 | 3295 |
| 2023-03-23 | 9.56 | $9.40 | — |
| 2023-03-22 | 9.64 | $9.40 | — |
| 2023-03-21 | 9.75 | $9.40 | — |
| 2023-03-20 | 9.88 | $9.40 | 320 |
| 2023-03-17 | 10.04 | $9.63 | 6578 |
| 2023-03-16 | 10.16 | $9.58 | 103 |
| 2023-03-15 | 10.32 | $9.80 | 6781 |
| 2023-03-14 | 10.44 | $10.11 | 10411 |
| 2023-03-13 | 10.49 | $10.23 | 2226 |
| 2023-03-10 | 10.51 | $10.25 | 1965 |
| 2023-03-09 | 10.52 | $10.75 | 53347 |
| 2023-03-08 | 10.37 | $10.56 | 137561 |
| 2023-03-07 | 10.25 | $10.56 | 450 |
| 2023-03-06 | 10.10 | $10.82 | 4928 |
| 2023-03-03 | 9.83 | $10.23 | 2365 |
| 2023-03-02 | 9.69 | $10.05 | 17 |
| 2023-03-01 | 9.58 | $9.94 | 1000 |
| 2023-02-28 | 9.47 | $10.17 | 229455 |
| 2023-02-27 | 9.28 | $9.85 | 5848 |
| 2023-02-24 | 9.15 | $9.71 | 1310 |
| 2023-02-23 | 9.04 | $9.46 | 15750 |
| 2023-02-22 | 8.99 | $9.10 | 2200 |
| 2023-02-21 | 9.06 | $9.16 | 7797 |
| 2023-02-17 | 9.12 | $9.13 | 3339 |
| 2023-02-16 | 9.22 | $9.37 | 4386 |
| 2023-02-15 | 9.27 | $9.58 | 8500 |
| 2023-02-14 | 9.27 | $9.43 | 4950 |
| 2023-02-13 | 9.33 | $9.43 | 10812 |
| 2023-02-10 | 9.41 | $9.48 | 50355 |
| 2023-02-09 | 9.49 | $8.93 | 8324 |
| 2023-02-08 | 9.78 | $8.99 | 29717 |
| 2023-02-07 | 10.12 | $9.33 | 50583 |
| 2023-02-06 | 10.43 | $10.07 | 505 |
| 2023-02-03 | 10.57 | $10.15 | 3386 |
| 2023-02-02 | 10.72 | $10.20 | 2715 |
| 2023-02-01 | 10.89 | $10.75 | 1851 |
| 2023-01-31 | 10.92 | $10.80 | 57520 |
| 2023-01-30 | 10.93 | $10.91 | 5550 |
| 2023-01-27 | 10.92 | $11.33 | 1335 |
| 2023-01-26 | 10.77 | $11.04 | 5905 |
| 2023-01-25 | 10.67 | $10.92 | 4955 |
| 2023-01-24 | 10.60 | $10.91 | 700 |
| 2023-01-23 | 10.51 | $11.25 | 9975 |
| 2023-01-20 | 10.29 | $11.00 | 710 |
| 2023-01-19 | 10.11 | $10.50 | 1059 |
| 2023-01-18 | 10.06 | $10.60 | 505 |
| 2023-01-17 | 9.96 | $10.41 | 2331 |
| 2023-01-13 | 9.91 | $10.10 | 1545 |
| 2023-01-12 | 9.96 | $9.86 | 6734 |
| 2023-01-11 | 10.10 | $9.89 | 8251 |
| 2023-01-10 | 10.26 | $10.21 | 5176 |
| 2023-01-09 | 10.37 | $10.00 | 2943 |
| 2023-01-06 | 10.57 | $10.38 | 610 |
| 2023-01-05 | 10.69 | $9.87 | 7788 |
| 2023-01-04 | 11.01 | $9.80 | 4227 |
| 2023-01-03 | 11.42 | $11.00 | 405 |
| 2022-12-30 | 11.54 | $11.25 | 1861 |
| 2022-12-29 | 11.60 | $11.73 | — |
| 2022-12-28 | 11.52 | $11.73 | 1450 |
| 2022-12-27 | 11.42 | $11.66 | 50 |
| 2022-12-23 | 11.32 | $11.66 | 6710 |
| 2022-12-22 | 11.19 | $11.50 | 2310 |
| 2022-12-21 | 11.08 | $11.50 | 545 |
| 2022-12-20 | 10.95 | $11.25 | 10 |
| 2022-12-19 | 10.87 | $11.25 | 221 |
| 2022-12-16 | 10.77 | $10.92 | 1410 |
| 2022-12-15 | 10.75 | $10.72 | 10 |
| 2022-12-14 | 10.80 | $10.72 | 10 |
| 2022-12-13 | 10.85 | $10.72 | 2813 |
| 2022-12-12 | 10.92 | $10.75 | 8360 |
| 2022-12-09 | 10.99 | $10.64 | 247 |
| 2022-12-08 | 11.12 | $10.80 | 271 |
| 2022-12-07 | 11.21 | $10.80 | 450 |
| 2022-12-06 | 11.33 | $10.79 | 24314 |
| 2022-12-05 | 11.47 | $11.40 | 10 |
| 2022-12-02 | 11.44 | $11.40 | 20 |
| 2022-12-01 | 11.40 | $11.40 | 3975 |
| 2022-11-30 | 11.35 | $11.54 | 5946 |
| 2022-11-29 | 11.24 | $11.05 | 6026 |
| 2022-11-28 | 11.25 | $10.90 | 5425 |
| 2022-11-25 | 11.30 | $11.30 | 30725 |
| 2022-11-23 | 11.24 | $10.89 | 33430 |
| 2022-11-22 | 11.28 | $11.01 | 2205 |
| 2022-11-21 | 11.29 | $10.67 | 76200 |
| 2022-11-18 | 11.39 | $10.79 | 3600 |
| 2022-11-17 | 11.48 | $10.66 | 3235 |
| 2022-11-16 | 11.61 | $10.91 | 1500 |
| 2022-11-15 | 11.69 | $11.07 | 2034 |
| 2022-11-14 | 11.72 | $11.20 | 4158 |
| 2022-11-11 | 11.69 | $11.20 | 17 |
| 2022-11-10 | 11.65 | $11.20 | 6630 |
| 2022-11-09 | 11.59 | $10.88 | 8789 |
| 2022-11-08 | 11.60 | $11.65 | 3437 |
| 2022-11-07 | 11.35 | $11.99 | 2527 |
| 2022-11-04 | 10.92 | $11.54 | 5920 |
| 2022-11-03 | 10.53 | $10.82 | 619 |
| 2022-11-02 | 10.26 | $10.96 | 2967 |
| 2022-11-01 | 9.89 | $10.59 | 8399 |
| 2022-10-31 | 9.55 | $10.00 | 3610 |
| 2022-10-28 | 9.31 | $9.35 | 1339 |
| 2022-10-27 | 9.22 | $9.50 | 322 |
| 2022-10-26 | 9.05 | $9.25 | 2614 |
| 2022-10-25 | 8.93 | $8.94 | 575 |
| 2022-10-24 | 8.88 | $8.86 | 441 |
| 2022-10-21 | 8.84 | $8.95 | 6210 |
| 2022-10-20 | 8.76 | $8.70 | — |
| 2022-10-19 | 8.74 | $8.70 | 2633 |
| 2022-10-18 | 8.71 | $8.75 | 85 |
| 2022-10-17 | 8.66 | $8.75 | 2148 |
| 2022-10-14 | 8.60 | $8.43 | 2529 |
| 2022-10-13 | 8.63 | $8.83 | 2220 |
| 2022-10-12 | 8.54 | $8.52 | 163 |
| 2022-10-11 | 8.52 | $8.51 | 732 |
| 2022-10-10 | 8.51 | $8.75 | 2066 |
| 2022-10-07 | 8.42 | $8.95 | 1300 |
| 2022-10-06 | 8.25 | $8.67 | 6443 |
| 2022-10-05 | 8.13 | $9.10 | 9110 |
| 2022-10-04 | 7.85 | $8.87 | 7500 |
| 2022-10-03 | 7.59 | $8.40 | 1907 |
| 2022-09-30 | 7.44 | $8.01 | 1013 |
| 2022-09-29 | 7.38 | $8.10 | 4210 |
| 2022-09-28 | 7.29 | $7.55 | 15 |
| 2022-09-27 | 7.37 | $7.55 | 34110 |
| 2022-09-26 | 7.49 | $7.30 | 956 |
| 2022-09-23 | 7.71 | $7.39 | 8418 |
| 2022-09-22 | 7.98 | $8.30 | 2693 |
| 2022-09-21 | 8.02 | $8.20 | 88 |
| 2022-09-20 | 8.11 | $8.20 | 4258 |
| 2022-09-19 | 8.24 | $8.10 | 1833 |
| 2022-09-16 | 8.43 | $8.33 | 2621 |
| 2022-09-15 | 8.61 | $8.78 | 238 |
| 2022-09-14 | 8.69 | $8.75 | 9586 |
| 2022-09-13 | 8.81 | $8.65 | 7887 |
| 2022-09-12 | 8.99 | $9.11 | 5697 |
| 2022-09-09 | 9.08 | $8.74 | 7590 |
| 2022-09-08 | 9.32 | $8.80 | 4381 |
| 2022-09-07 | 9.60 | $9.09 | 12368 |
| 2022-09-06 | 9.85 | $9.75 | 853 |
| 2022-09-02 | 9.95 | $9.80 | 1405 |
| 2022-09-01 | 10.06 | $9.70 | 6094 |
| 2022-08-31 | 10.23 | $10.21 | 92 |
| 2022-08-30 | 10.28 | $10.21 | 2638 |
| 2022-08-29 | 10.35 | $10.75 | 6283 |
| 2022-08-26 | 10.26 | $10.55 | 2587 |
| 2022-08-25 | 10.21 | $10.21 | 4486 |
| 2022-08-24 | 10.27 | $10.20 | 17213 |
| 2022-08-23 | 10.34 | $10.35 | 12179 |
| 2022-08-22 | 10.39 | $10.12 | 6976 |
| 2022-08-19 | 10.52 | $10.53 | 410 |
| 2022-08-18 | 10.55 | $10.49 | 18313 |
| 2022-08-17 | 10.60 | $10.42 | 2649 |
| 2022-08-16 | 10.69 | $10.22 | 1618 |
| 2022-08-15 | 10.86 | $10.31 | 3725 |
| 2022-08-12 | 11.04 | $10.55 | 3658 |
| 2022-08-11 | 11.18 | $10.67 | 10380 |
| 2022-08-10 | 11.30 | $10.71 | 5445 |
| 2022-08-09 | 11.44 | $10.59 | 4032 |
| 2022-08-08 | 11.65 | $10.51 | 8201 |
| 2022-08-05 | 11.91 | $10.96 | 3147 |
| 2022-08-04 | 12.08 | $11.00 | 15753 |
| 2022-08-03 | 12.26 | $12.02 | 18156 |
| 2022-08-02 | 12.15 | $12.40 | 7820 |
| 2022-08-01 | 11.87 | $12.15 | 4007 |
| 2022-07-29 | 11.61 | $12.30 | 3855 |
| 2022-07-28 | 11.23 | $12.16 | 9567 |
| 2022-07-27 | 10.80 | $11.44 | 11325 |
| 2022-07-26 | 10.50 | $11.25 | 1458 |
| 2022-07-25 | 10.19 | $11.45 | 24588 |
| 2022-07-22 | 9.75 | $10.05 | 512 |
| 2022-07-21 | 9.65 | $10.39 | 2820 |
| 2022-07-20 | 9.42 | $10.50 | 409 |
| 2022-07-19 | 9.12 | $9.35 | 20 |
| 2022-07-18 | 9.12 | $9.35 | 20 |
| 2022-07-15 | 9.12 | $9.35 | 82 |
| 2022-07-14 | 9.13 | $9.35 | 118 |
| 2022-07-13 | 9.15 | $9.35 | 169 |
| 2022-07-12 | 9.17 | $9.12 | 2191 |
| 2022-07-11 | 9.28 | $9.89 | 1215 |
| 2022-07-08 | 9.18 | $9.42 | 30 |
| 2022-07-07 | 9.21 | $9.42 | 6675 |
| 2022-07-06 | 9.26 | $8.73 | 10802 |
| 2022-07-05 | 9.53 | $9.10 | 5359 |
| 2022-07-01 | 9.76 | $9.22 | 7584 |
| 2022-06-30 | 10.01 | $9.59 | 821 |
| 2022-06-29 | 10.19 | $10.50 | 2208 |
| 2022-06-28 | 10.13 | $10.36 | 1444 |
| 2022-06-27 | 10.10 | $9.90 | 123 |
| 2022-06-24 | 10.21 | $9.90 | 1744 |
| 2022-06-23 | 10.35 | $9.66 | 1483 |
| 2022-06-22 | 10.60 | $10.16 | 6456 |
| 2022-06-21 | 10.74 | $10.50 | 2733 |
| 2022-06-17 | 10.80 | $10.48 | 12607 |
| 2022-06-16 | 10.88 | $10.70 | 11737 |
| 2022-06-15 | 10.90 | $11.01 | 5243 |
| 2022-06-14 | 10.83 | $10.67 | 11432 |
| 2022-06-13 | 10.85 | $10.22 | 9196 |
| 2022-06-10 | 11.00 | $10.91 | 13813 |
| 2022-06-09 | 10.97 | $10.69 | 4296 |
| 2022-06-08 | 10.99 | $11.00 | 8106 |
| 2022-06-07 | 10.92 | $10.76 | 2030 |
| 2022-06-06 | 10.89 | $10.95 | 28518 |
| 2022-06-03 | 10.80 | $10.83 | 15413 |
| 2022-06-02 | 10.72 | $10.90 | 1070 |
| 2022-06-01 | 10.59 | $10.88 | 4108 |
| 2022-05-31 | 10.44 | $10.55 | 4661 |
| 2022-05-27 | 10.36 | $10.67 | 1753 |
| 2022-05-26 | 10.21 | $10.66 | 5762 |
| 2022-05-25 | 10.04 | $10.21 | 100 |
| 2022-05-24 | 9.96 | $10.25 | 255 |
| 2022-05-23 | 9.86 | $10.20 | 1276 |
| 2022-05-20 | 9.75 | $9.97 | 4358 |
| 2022-05-19 | 9.68 | $10.04 | 7848 |
| 2022-05-18 | 9.58 | $9.72 | 612 |
| 2022-05-17 | 9.56 | $10.08 | 5531 |
| 2022-05-16 | 9.42 | $10.05 | 25672 |
| 2022-05-13 | 9.26 | $9.65 | 4040 |
| 2022-05-12 | 9.19 | $9.10 | 3230 |
| 2022-05-11 | 9.29 | $9.12 | 1295 |
| 2022-05-10 | 9.41 | $9.20 | 29563 |
| 2022-05-09 | 9.52 | $9.05 | 11457 |
| 2022-05-06 | 9.72 | $9.70 | 2680 |
| 2022-05-05 | 9.74 | $9.87 | 8119 |
| 2022-05-04 | 9.73 | $9.99 | 13478 |
| 2022-05-03 | 9.66 | $9.82 | 1186 |
| 2022-05-02 | 9.64 | $9.35 | 4830 |
| 2022-04-29 | 9.76 | $9.50 | 4459 |
| 2022-04-28 | 9.86 | $9.54 | 2058 |
| 2022-04-27 | 9.97 | $9.35 | 142 |
| 2022-04-26 | 10.16 | $9.54 | 7033 |
| 2022-04-25 | 10.33 | $9.65 | 125 |
| 2022-04-22 | 10.49 | $9.91 | 5530 |
| 2022-04-21 | 10.59 | $10.73 | 590 |
| 2022-04-20 | 10.45 | $10.59 | 1520 |
| 2022-04-19 | 10.32 | $10.11 | 2795 |
| 2022-04-18 | 10.30 | $10.38 | 16041 |
| 2022-04-14 | 10.18 | $10.07 | 13264 |
| 2022-04-13 | 10.13 | $10.11 | 13102 |
| 2022-04-12 | 10.04 | $9.80 | 3801 |
| 2022-04-11 | 10.03 | $9.74 | 17820 |
| 2022-04-08 | 10.02 | $10.00 | 5090 |
| 2022-04-07 | 9.92 | $9.72 | 18880 |
| 2022-04-06 | 9.88 | $9.45 | — |
| 2022-04-05 | 9.90 | $9.97 | 520 |
| 2022-04-04 | 9.76 | $9.60 | 4017 |
| 2022-04-01 | 9.68 | $9.62 | 2412 |
| 2022-03-31 | 9.58 | $9.50 | 5345 |
| 2022-03-30 | 9.48 | $9.40 | 4000 |
| 2022-03-29 | 9.38 | $9.25 | 5813 |
| 2022-03-28 | 9.30 | $9.38 | 7200 |
| 2022-03-25 | 9.15 | $9.63 | 5017 |
| 2022-03-24 | 8.87 | $9.21 | 8555 |
| 2022-03-23 | 8.66 | $9.00 | 2074 |
| 2022-03-22 | 8.47 | $8.64 | 1500 |
| 2022-03-21 | 8.34 | $8.50 | 234 |
| 2022-03-18 | 8.22 | $8.50 | 234 |
| 2022-03-17 | 8.07 | $8.32 | 887 |
| 2022-03-16 | 7.93 | $7.68 | 16787 |
| 2022-03-15 | 7.97 | $7.43 | 701 |
| 2022-03-14 | 8.08 | $7.92 | 3538 |
| 2022-03-11 | 8.06 | $8.18 | 4381 |
| 2022-03-10 | 7.95 | $8.09 | 700 |
| 2022-03-09 | 7.84 | $7.82 | 1298 |
| 2022-03-08 | 7.78 | $8.00 | 2077 |
| 2022-03-07 | 7.65 | $7.77 | 4735 |
| 2022-03-04 | 7.56 | $7.70 | 7550 |
| 2022-03-03 | 7.46 | $7.35 | 1152 |
| 2022-03-02 | 7.45 | $7.85 | 12631 |
| 2022-03-01 | 7.28 | $7.46 | 2098 |
| 2022-02-28 | 7.18 | $7.15 | 190 |
| 2022-02-25 | 7.16 | $7.11 | 11803 |
| 2022-02-24 | 7.15 | $7.01 | 15749 |
| 2022-02-23 | 7.16 | $7.21 | 5488 |
| 2022-02-22 | 7.11 | $7.11 | 2060 |
| 2022-02-18 | 7.07 | $6.83 | 2000 |
| 2022-02-17 | 7.11 | $6.83 | 636 |
| 2022-02-16 | 7.15 | $7.47 | 11818 |
| 2022-02-15 | 7.00 | $6.95 | 29 |
| 2022-02-14 | 6.98 | $6.95 | 2631 |
| 2022-02-11 | 6.95 | $6.93 | 2156 |
| 2022-02-10 | 6.91 | $6.83 | 2287 |
| 2022-02-09 | 6.89 | $6.86 | 1550 |
| 2022-02-08 | 6.85 | $7.01 | 2946 |
| 2022-02-07 | 6.76 | $6.98 | 7091 |
| 2022-02-04 | 6.65 | $6.83 | 27446 |
| 2022-02-03 | 6.56 | $6.55 | 39663 |
| 2022-02-02 | 6.54 | $6.60 | 700 |
| 2022-02-01 | 6.49 | $6.19 | 50 |
| 2022-01-31 | 6.57 | $6.19 | — |
| 2022-01-28 | 6.65 | $6.19 | 700 |
| 2022-01-27 | 6.75 | $6.41 | 1618 |
| 2022-01-26 | 6.80 | $6.59 | 3323 |
| 2022-01-25 | 6.79 | $6.56 | 205 |
| 2022-01-24 | 6.78 | $6.56 | 8 |
| 2022-01-21 | 6.77 | $6.56 | 1860 |
| 2022-01-20 | 6.75 | $6.69 | 1330 |
| 2022-01-19 | 6.67 | $6.77 | 2111 |
| 2022-01-18 | 6.55 | $6.84 | 3830 |
| 2022-01-14 | 6.37 | $6.40 | 50 |
| 2022-01-13 | 6.28 | $6.40 | — |
| 2022-01-12 | 6.18 | $6.40 | 300 |
| 2022-01-11 | 6.04 | $6.03 | 40 |
| 2022-01-10 | 5.99 | $6.09 | 8527 |
| 2022-01-07 | 5.90 | $5.98 | 1672 |
| 2022-01-06 | 5.83 | $5.95 | 8178 |
| 2022-01-05 | 5.75 | $5.90 | 10 |
| 2022-01-04 | 5.67 | $6.13 | 206 |
| 2022-01-03 | 5.49 | $5.90 | 1400 |
| 2021-12-31 | 5.34 | $5.60 | 3600 |
| 2021-12-30 | 5.26 | $5.27 | — |
| 2021-12-29 | 5.26 | $5.27 | 5078 |
| 2021-12-28 | 5.27 | $5.27 | 550 |
| 2021-12-27 | 5.28 | $5.26 | 50 |
| 2021-12-23 | 5.29 | $5.26 | — |
| 2021-12-22 | 5.31 | $5.26 | — |
| 2021-12-21 | 5.33 | $5.26 | — |
| 2021-12-20 | 5.36 | $5.26 | 20 |
| 2021-12-17 | 5.39 | $5.26 | 1473 |
| 2021-12-16 | 5.43 | $5.44 | 20 |
| 2021-12-15 | 5.42 | $5.44 | 11 |
| 2021-12-14 | 5.41 | $5.44 | — |
| 2021-12-13 | 5.39 | $5.44 | 296406 |
| 2021-12-10 | 5.38 | $5.87 | 70255 |
| 2021-12-09 | 5.22 | $5.68 | 139231 |
| 2021-12-08 | 5.10 | $5.64 | 266014 |
| 2021-12-07 | 4.96 | $5.10 | 50 |
| 2021-12-06 | 4.96 | $5.10 | — |
| 2021-12-03 | 4.97 | $5.10 | 712 |
| 2021-12-02 | 4.98 | $5.25 | 201 |
| 2021-12-01 | 4.95 | $5.00 | 1170 |
| 2021-11-30 | 5.00 | $4.80 | 490 |
| 2021-11-29 | 5.12 | $5.05 | 1000 |
| 2021-11-26 | 5.20 | $5.05 | 2028 |
| 2021-11-24 | 5.30 | $5.32 | 55 |
| 2021-11-23 | 5.34 | $5.32 | 1800 |
| 2021-11-22 | 5.38 | $5.26 | 1476 |
| 2021-11-19 | 5.46 | $5.30 | 10428 |
| 2021-11-18 | 5.55 | $5.52 | 120 |
| 2021-11-17 | 5.58 | $5.65 | 1980 |
| 2021-11-16 | 5.59 | $5.50 | 2412 |
| 2021-11-15 | 5.64 | $5.60 | 16850 |
| 2021-11-12 | 5.67 | $5.70 | 1100 |
| 2021-11-11 | 5.68 | $5.50 | 658 |
| 2021-11-10 | 5.75 | $5.54 | 400 |
| 2021-11-09 | 5.83 | $5.80 | 2400 |
| 2021-11-08 | 5.84 | $5.85 | 501 |
| 2021-11-05 | 5.84 | $5.65 | 370 |
| 2021-11-04 | 5.89 | $5.70 | 1300 |
| 2021-11-03 | 5.94 | $5.75 | 2300 |
| 2021-11-02 | 5.99 | $5.79 | 9720 |
| 2021-11-01 | 6.03 | $5.90 | 1800 |
| 2021-10-29 | 6.04 | $5.90 | — |
| 2021-10-28 | 6.05 | $5.90 | — |
| 2021-10-27 | 6.06 | $5.90 | 1800 |
| 2021-10-26 | 6.07 | $5.90 | 650 |
| 2021-10-25 | 6.07 | $5.90 | — |
| 2021-10-22 | 6.07 | $5.90 | 2255 |
| 2021-10-21 | 6.06 | $5.78 | 2400 |
| 2021-10-20 | 6.09 | $5.96 | 850 |
| 2021-10-19 | 6.06 | $6.04 | 1282 |
| 2021-10-18 | 5.99 | $6.04 | 5943 |
| 2021-10-15 | 5.90 | $5.80 | 2 |
| 2021-10-14 | 5.86 | $5.80 | 401 |
| 2021-10-13 | 5.81 | $5.69 | — |
| 2021-10-12 | 5.78 | $5.69 | 9100 |
| 2021-10-11 | 5.73 | $5.60 | — |
| 2021-10-08 | 5.70 | $5.60 | — |
| 2021-10-07 | 5.65 | $5.60 | — |
| 2021-10-06 | 5.58 | $5.60 | 511 |
| 2021-10-05 | 5.50 | $5.87 | 4893 |
| 2021-10-04 | 5.31 | $5.55 | 652 |
| 2021-10-01 | 5.17 | $5.43 | 8692 |
| 2021-09-30 | 5.04 | $5.04 | — |
| 2021-09-29 | 5.00 | $5.04 | — |
| 2021-09-28 | 4.95 | $5.04 | 22 |
| 2021-09-27 | 4.88 | $5.04 | — |
| 2021-09-24 | 4.80 | $5.04 | 2046 |
| 2021-09-23 | 4.70 | $4.95 | 40404 |
| 2021-09-22 | 4.60 | $4.65 | — |
| 2021-09-21 | 4.58 | $4.65 | — |
| 2021-09-20 | 4.56 | $4.65 | — |
| 2021-09-17 | 4.52 | $4.65 | 218 |
| 2021-09-16 | 4.48 | $4.56 | — |
| 2021-09-15 | 4.46 | $4.56 | — |
| 2021-09-14 | 4.44 | $4.56 | 176 |
| 2021-09-13 | 4.41 | $4.56 | 1043 |
| 2021-09-10 | 4.38 | $4.42 | — |
| 2021-09-09 | 4.38 | $4.42 | — |
| 2021-09-08 | 4.39 | $4.42 | — |
| 2021-09-07 | 4.40 | $4.42 | — |
| 2021-09-03 | 4.42 | $4.42 | — |
| 2021-09-02 | 4.44 | $4.42 | — |
| 2021-09-01 | 4.47 | $4.42 | 77 |
| 2021-08-31 | 4.50 | $4.42 | — |
| 2021-08-30 | 4.54 | $4.42 | 300 |
| 2021-08-27 | 4.60 | $4.63 | — |
| 2021-08-26 | 4.60 | $4.63 | — |
| 2021-08-25 | 4.60 | $4.63 | 11 |
| 2021-08-24 | 4.60 | $4.63 | — |
| 2021-08-23 | 4.60 | $4.63 | — |
| 2021-08-20 | 4.61 | $4.63 | — |
| 2021-08-19 | 4.62 | $4.63 | — |
| 2021-08-18 | 4.62 | $4.63 | — |
| 2021-08-17 | 4.64 | $4.63 | — |
| 2021-08-16 | 4.65 | $4.63 | — |
| 2021-08-13 | 4.67 | $4.63 | — |
| 2021-08-12 | 4.69 | $4.63 | 4 |
| 2021-08-11 | 4.72 | $4.63 | — |
| 2021-08-10 | 4.76 | $4.63 | 100 |
| 2021-08-09 | 4.80 | $4.63 | 300 |
| 2021-08-06 | 4.85 | $4.84 | — |
| 2021-08-05 | 4.84 | $4.84 | — |
| 2021-08-04 | 4.83 | $4.84 | — |
| 2021-08-03 | 4.82 | $4.84 | 4039 |
| 2021-08-02 | 4.80 | $4.84 | — |
| 2021-07-30 | 4.78 | $4.84 | — |
| 2021-07-29 | 4.76 | $4.84 | — |
| 2021-07-28 | 4.73 | $4.84 | 66 |
| 2021-07-27 | 4.69 | $4.84 | — |
| 2021-07-26 | 4.65 | $4.84 | 3676 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.52
2026-07-22
Close Price
$22.66
Vol: 7615
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.51
Average
53.94
Maximum
90.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.52 | $22.66 | 7615 |
| 2026-07-21 | 39.61 | $21.85 | 200 |
| 2026-07-20 | 39.61 | $21.85 | 8920 |
| 2026-07-17 | 40.19 | $21.95 | 16400 |
| 2026-07-16 | 40.70 | $22.04 | — |
| 2026-07-15 | 40.70 | $22.04 | 3143 |
| 2026-07-14 | 41.38 | $22.17 | 2933 |
| 2026-07-13 | 40.80 | $22.09 | 81400 |
| 2026-07-10 | 35.58 | $21.40 | 9042 |
| 2026-07-09 | 37.69 | $21.86 | 113015 |
| 2026-07-08 | 37.92 | $21.91 | 11627 |
| 2026-07-07 | 33.82 | $21.38 | 2807 |
| 2026-07-06 | 31.22 | $21.06 | 507 |
| 2026-07-02 | 33.66 | $21.68 | 136 |
| 2026-07-01 | 33.66 | $21.68 | 1000 |
| 2026-06-30 | 33.70 | $21.69 | 4647 |
| 2026-06-29 | 35.22 | $22.09 | 15500 |
| 2026-06-26 | 35.22 | $22.09 | 53100 |
| 2026-06-25 | 35.15 | $22.08 | 15500 |
| 2026-06-24 | 32.81 | $21.72 | 15500 |
| 2026-06-23 | 35.08 | $22.40 | 15500 |
| 2026-06-22 | 35.95 | $22.65 | 15500 |
| 2026-06-18 | 35.95 | $22.65 | 67100 |
| 2026-06-17 | 39.41 | $23.63 | 500 |
| 2026-06-16 | 39.41 | $23.63 | 13323 |
| 2026-06-15 | 40.49 | $23.93 | 17321 |
| 2026-06-12 | 44.11 | $24.88 | 4727 |
| 2026-06-11 | 46.49 | $25.45 | 500 |
| 2026-06-10 | 46.53 | $25.46 | 2500 |
| 2026-06-09 | 43.24 | $24.78 | 5400 |
| 2026-06-08 | 48.77 | $26.10 | 9049 |
| 2026-06-05 | 46.04 | $25.55 | 10500 |
| 2026-06-04 | 52.30 | $26.85 | 7700 |
| 2026-06-03 | 48.12 | $26.04 | 22500 |
| 2026-06-02 | 46.81 | $25.80 | 20701 |
| 2026-06-01 | 47.05 | $25.85 | 24100 |
| 2026-05-29 | 43.48 | $25.19 | 136200 |
| 2026-05-28 | 47.04 | $25.97 | 18941 |
| 2026-05-27 | 45.01 | $25.60 | 5010 |
| 2026-05-26 | 49.37 | $26.50 | 12341 |
| 2026-05-22 | 57.29 | $27.85 | 100 |
| 2026-05-21 | 57.29 | $27.85 | 542 |
| 2026-05-20 | 57.53 | $27.89 | 7114 |
| 2026-05-19 | 59.54 | $28.22 | 8610 |
| 2026-05-18 | 55.71 | $27.36 | 1300 |
| 2026-05-15 | 57.83 | $27.71 | — |
| 2026-05-14 | 57.83 | $27.71 | 3900 |
| 2026-05-13 | 56.33 | $27.36 | 100 |
| 2026-05-12 | 56.33 | $27.36 | 7501 |
| 2026-05-11 | 51.40 | $26.25 | 4705 |
| 2026-05-08 | 51.30 | $26.23 | 10000 |
| 2026-05-07 | 47.54 | $25.45 | 5400 |
| 2026-05-06 | 52.21 | $26.40 | 25600 |
| 2026-05-05 | 62.46 | $28.07 | 6200 |
| 2026-05-04 | 60.01 | $27.52 | 100 |
| 2026-05-01 | 60.01 | $27.52 | 11800 |
| 2026-04-30 | 65.80 | $28.34 | 14300 |
| 2026-04-29 | 65.42 | $28.24 | 49816 |
| 2026-04-28 | 53.18 | $25.81 | 100 |
| 2026-04-27 | 53.18 | $25.81 | 100 |
| 2026-04-24 | 53.18 | $25.81 | 100 |
| 2026-04-23 | 53.18 | $25.81 | 100 |
| 2026-04-22 | 53.18 | $25.81 | 100 |
| 2026-04-21 | 53.18 | $25.81 | 9814 |
| 2026-04-20 | 51.14 | $25.42 | 330421 |
| 2026-04-17 | 49.32 | $25.08 | 35228 |
| 2026-04-16 | 58.27 | $26.55 | 17233 |
| 2026-04-15 | 58.27 | $26.55 | 35600 |
| 2026-04-14 | 57.75 | $26.44 | 16301 |
| 2026-04-13 | 63.32 | $27.26 | 10346 |
| 2026-04-10 | 59.53 | $26.42 | 7000 |
| 2026-04-09 | 53.29 | $25.28 | 15300 |
| 2026-04-08 | 55.20 | $25.55 | 16900 |
| 2026-04-07 | 60.14 | $26.20 | — |
| 2026-04-06 | 60.14 | $26.20 | 10500 |
| 2026-04-02 | 59.69 | $26.11 | 15944 |
| 2026-04-01 | 57.72 | $25.72 | 19942 |
| 2026-03-31 | 70.56 | $27.25 | 13544 |
| 2026-03-30 | 70.40 | $27.21 | 3715 |
| 2026-03-27 | 65.85 | $26.20 | 200 |
| 2026-03-26 | 65.85 | $26.20 | 37333 |
| 2026-03-25 | 81.12 | $27.57 | 200 |
| 2026-03-24 | 81.12 | $27.57 | 200 |
| 2026-03-23 | 81.12 | $27.57 | 200 |
| 2026-03-20 | 81.12 | $27.57 | 200 |
| 2026-03-19 | 81.12 | $27.57 | 2704 |
| 2026-03-18 | 79.15 | $26.85 | 27924 |
| 2026-03-17 | 78.10 | $26.50 | 18900 |
| 2026-03-16 | 75.59 | $25.75 | 11200 |
| 2026-03-13 | 75.34 | $25.68 | 100 |
| 2026-03-12 | 75.44 | $25.69 | 88348 |
| 2026-03-11 | 71.07 | $24.55 | 250 |
| 2026-03-10 | 71.07 | $24.55 | 31800 |
| 2026-03-09 | 69.71 | $24.23 | 8113 |
| 2026-03-06 | 76.34 | $24.85 | 15436 |
| 2026-03-05 | 72.06 | $23.80 | 4700 |
| 2026-03-04 | 72.06 | $23.80 | 14234 |
| 2026-03-03 | 80.30 | $24.46 | 9200 |
| 2026-03-02 | 71.27 | $22.55 | 500 |
| 2026-02-27 | 71.27 | $22.55 | 500 |
| 2026-02-26 | 71.27 | $22.55 | 19311 |
| 2026-02-25 | 71.27 | $22.55 | 100 |
| 2026-02-24 | 71.27 | $22.55 | 16843 |
| 2026-02-23 | 70.45 | $22.40 | 100 |
| 2026-02-20 | 70.45 | $22.40 | 26700 |
| 2026-02-19 | 68.55 | $22.05 | 2426 |
| 2026-02-18 | 68.22 | $21.99 | 231400 |
| 2026-02-17 | 64.28 | $21.33 | 18300 |
| 2026-02-13 | 63.16 | $21.16 | — |
| 2026-02-12 | 63.16 | $21.16 | 56406 |
| 2026-02-11 | 77.93 | $22.30 | 9219 |
| 2026-02-10 | 77.93 | $22.30 | 22600 |
| 2026-02-09 | 77.93 | $22.30 | 24413 |
| 2026-02-06 | 69.95 | $20.79 | — |
| 2026-02-05 | 69.95 | $20.79 | 200 |
| 2026-02-04 | 69.95 | $20.79 | 200 |
| 2026-02-03 | 69.95 | $20.79 | 200 |
| 2026-02-02 | 69.95 | $20.79 | — |
| 2026-01-30 | 69.95 | $20.79 | 18600 |
| 2026-01-29 | 69.95 | $20.79 | 10238 |
| 2026-01-28 | 66.22 | $20.13 | 6633 |
| 2026-01-27 | 61.24 | $19.41 | 2623 |
| 2026-01-26 | 56.96 | $18.90 | 23900 |
| 2026-01-23 | 54.73 | $18.66 | 533 |
| 2026-01-22 | 54.73 | $18.66 | 9213 |
| 2026-01-21 | 55.49 | $18.73 | 7400 |
| 2026-01-20 | 54.11 | $18.57 | 100 |
| 2026-01-16 | 54.11 | $18.57 | 100 |
| 2026-01-15 | 54.11 | $18.57 | 7100 |
| 2026-01-14 | 56.26 | $18.80 | 100 |
| 2026-01-13 | 56.26 | $18.80 | 3433 |
| 2026-01-12 | 48.00 | $17.78 | 8239 |
| 2026-01-09 | 44.80 | $17.45 | 300 |
| 2026-01-08 | 44.80 | $17.45 | 5100 |
| 2026-01-07 | 39.27 | $16.91 | 56600 |
| 2026-01-06 | 46.96 | $17.84 | — |
| 2026-01-05 | 46.96 | $17.84 | 2449 |
| 2026-01-02 | 51.89 | $18.34 | 7131 |
| 2025-12-31 | 51.21 | $18.27 | 300 |
| 2025-12-30 | 51.21 | $18.27 | 1819 |
| 2025-12-29 | 51.30 | $18.28 | 3600 |
| 2025-12-26 | 49.37 | $18.06 | 300 |
| 2025-12-24 | 49.37 | $18.06 | — |
| 2025-12-23 | 49.37 | $18.06 | 300 |
| 2025-12-22 | 49.37 | $18.06 | 5800 |
| 2025-12-19 | 46.03 | $17.64 | 21000 |
| 2025-12-18 | 44.55 | $17.46 | 3300 |
| 2025-12-17 | 45.34 | $17.58 | 6242 |
| 2025-12-16 | 52.24 | $18.52 | 200 |
| 2025-12-15 | 52.24 | $18.52 | — |
| 2025-12-12 | 52.24 | $18.52 | 45207 |
| 2025-12-11 | 54.36 | $18.80 | 35800 |
| 2025-12-10 | 56.21 | $19.04 | 8700 |
| 2025-12-09 | 57.77 | $19.24 | 5338 |
| 2025-12-08 | 61.93 | $19.75 | 6413 |
| 2025-12-05 | 64.08 | $20.00 | 5400 |
| 2025-12-04 | 65.55 | $20.17 | 1600 |
| 2025-12-03 | 65.55 | $20.17 | 2927 |
| 2025-12-02 | 61.09 | $19.23 | 8300 |
| 2025-12-01 | 58.72 | $18.79 | 1600 |
| 2025-11-28 | 58.72 | $18.79 | 10800 |
| 2025-11-26 | 55.50 | $18.21 | 4800 |
| 2025-11-25 | 55.71 | $18.24 | 20800 |
| 2025-11-24 | 54.26 | $17.98 | 2100 |
| 2025-11-21 | 54.26 | $17.98 | 10700 |
| 2025-11-20 | 59.03 | $18.69 | 10233 |
| 2025-11-19 | 59.45 | $18.75 | 21400 |
| 2025-11-18 | 61.96 | $19.11 | 22200 |
| 2025-11-17 | 62.24 | $19.15 | 10224 |
| 2025-11-14 | 61.16 | $18.89 | 8636 |
| 2025-11-13 | 61.00 | $18.85 | 10924 |
| 2025-11-12 | 60.88 | $18.82 | 7631 |
| 2025-11-11 | 41.40 | $15.30 | 4500 |
| 2025-11-10 | 68.30 | $18.23 | 21212 |
| 2025-11-07 | 63.80 | $17.64 | 13100 |
| 2025-11-06 | 55.08 | $16.79 | 10800 |
| 2025-11-05 | 55.38 | $16.81 | 10900 |
| 2025-11-04 | 54.91 | $16.77 | 12930 |
| 2025-11-03 | 45.48 | $16.07 | 1800 |
| 2025-10-31 | 40.78 | $15.79 | 7227 |
| 2025-10-30 | 40.90 | $15.80 | 105 |
| 2025-10-29 | 40.90 | $15.80 | 105 |
| 2025-10-28 | 40.90 | $15.80 | 1700 |
| 2025-10-27 | 40.60 | $15.78 | — |
| 2025-10-24 | 40.60 | $15.78 | 2900 |
| 2025-10-23 | 41.55 | $15.88 | 2939 |
| 2025-10-22 | 30.05 | $15.14 | 2302 |
| 2025-10-21 | 30.20 | $15.16 | — |
| 2025-10-20 | 30.28 | $15.17 | 27909 |
| 2025-10-17 | 30.12 | $15.16 | 21703 |
| 2025-10-16 | 32.54 | $15.50 | 9900 |
| 2025-10-15 | 37.69 | $16.11 | — |
| 2025-10-14 | 37.69 | $16.11 | 6600 |
| 2025-10-13 | 39.45 | $16.30 | 1633 |
| 2025-10-10 | 38.15 | $16.21 | 13840 |
| 2025-10-09 | 50.05 | $17.26 | — |
| 2025-10-08 | 50.05 | $17.26 | 8615 |
| 2025-10-07 | 47.81 | $17.10 | 8529 |
| 2025-10-06 | 52.87 | $17.46 | 6500 |
| 2025-10-03 | 42.41 | $16.81 | 7100 |
| 2025-10-02 | 39.05 | $16.64 | 6116 |
| 2025-10-01 | 41.63 | $16.83 | 8710 |
| 2025-09-30 | 37.94 | $16.65 | 23741 |
| 2025-09-29 | 41.10 | $16.88 | 24944 |
| 2025-09-26 | 49.00 | $17.35 | — |
| 2025-09-25 | 49.00 | $17.35 | 6000 |
| 2025-09-24 | 50.11 | $17.41 | 10500 |
| 2025-09-23 | 53.77 | $17.60 | 4100 |
| 2025-09-22 | 48.92 | $17.34 | 4500 |
| 2025-09-19 | 44.90 | $17.15 | 75403 |
| 2025-09-18 | 49.15 | $17.37 | — |
| 2025-09-17 | 49.15 | $17.37 | — |
| 2025-09-16 | 49.15 | $17.37 | — |
| 2025-09-15 | 49.15 | $17.37 | 100 |
| 2025-09-12 | 49.15 | $17.37 | — |
| 2025-09-11 | 49.15 | $17.37 | 14800 |
| 2025-09-10 | 48.33 | $17.32 | — |
| 2025-09-09 | 48.33 | $17.32 | 17500 |
| 2025-09-08 | 52.61 | $17.60 | 8900 |
| 2025-09-05 | 55.26 | $17.76 | 4200 |
| 2025-09-04 | 55.26 | $17.76 | 12906 |
| 2025-09-03 | 59.32 | $18.00 | 14311 |
| 2025-09-02 | 68.46 | $18.46 | 2600 |
| 2025-08-29 | 76.22 | $18.78 | 1700 |
| 2025-08-28 | 76.22 | $18.78 | 4221 |
| 2025-08-27 | 73.41 | $18.45 | — |
| 2025-08-26 | 73.41 | $18.45 | 13510 |
| 2025-08-25 | 74.61 | $18.50 | 11324 |
| 2025-08-22 | 74.21 | $18.45 | 34308 |
| 2025-08-21 | 73.74 | $18.39 | 10600 |
| 2025-08-20 | 68.63 | $17.83 | 4642 |
| 2025-08-19 | 68.86 | $17.84 | 200 |
| 2025-08-18 | 68.86 | $17.84 | 4800 |
| 2025-08-15 | 68.00 | $17.75 | 1500 |
| 2025-08-14 | 66.33 | $17.58 | 13700 |
| 2025-08-13 | 61.63 | $17.16 | — |
| 2025-08-12 | 61.63 | $17.16 | — |
| 2025-08-11 | 61.63 | $17.16 | 60900 |
| 2025-08-08 | 62.34 | $17.20 | 6620 |
| 2025-08-07 | 63.38 | $17.26 | 2923 |
| 2025-08-06 | 55.78 | $16.61 | — |
| 2025-08-05 | 55.78 | $16.61 | — |
| 2025-08-04 | 55.78 | $16.61 | — |
| 2025-08-01 | 55.78 | $16.61 | 8700 |
| 2025-07-31 | 61.54 | $16.97 | — |
| 2025-07-30 | 61.54 | $16.97 | 16500 |
| 2025-07-29 | 69.05 | $17.39 | 11648 |
| 2025-07-28 | 68.79 | $17.36 | 11131 |
| 2025-07-25 | 66.30 | $17.08 | 7130 |
| 2025-07-24 | 65.83 | $17.03 | 10338 |
| 2025-07-23 | 64.44 | $16.88 | 7100 |
| 2025-07-22 | 55.32 | $16.09 | — |
| 2025-07-21 | 55.32 | $16.09 | 400 |
| 2025-07-18 | 55.32 | $16.09 | 400 |
| 2025-07-17 | 55.32 | $16.09 | 400 |
| 2025-07-16 | 55.32 | $16.09 | 400 |
| 2025-07-15 | 55.32 | $16.09 | 1100 |
| 2025-07-14 | 55.99 | $16.14 | 4500 |
| 2025-07-11 | 57.71 | $16.27 | 4100 |
| 2025-07-10 | 55.09 | $16.01 | 10400 |
| 2025-07-09 | 58.82 | $16.29 | 400 |
| 2025-07-08 | 58.82 | $16.29 | 9500 |
| 2025-07-07 | 54.99 | $15.90 | 10928 |
| 2025-07-03 | 62.50 | $16.43 | — |
| 2025-07-02 | 62.50 | $16.43 | 35009 |
| 2025-07-01 | 62.23 | $16.40 | 200 |
| 2025-06-30 | 61.20 | $16.28 | 10200 |
| 2025-06-27 | 60.42 | $16.19 | — |
| 2025-06-26 | 60.42 | $16.19 | 1100 |
| 2025-06-25 | 64.55 | $16.51 | — |
| 2025-06-24 | 64.55 | $16.51 | 25400 |
| 2025-06-23 | 71.90 | $17.04 | 13305 |
| 2025-06-20 | 69.06 | $16.59 | — |
| 2025-06-18 | 69.06 | $16.59 | — |
| 2025-06-17 | 69.06 | $16.59 | — |
| 2025-06-16 | 69.06 | $16.59 | 21400 |
| 2025-06-13 | 71.41 | $16.77 | 7700 |
| 2025-06-12 | 62.43 | $15.44 | 922 |
| 2025-06-11 | 62.43 | $15.44 | — |
| 2025-06-10 | 62.43 | $15.44 | 3720 |
| 2025-06-09 | 59.74 | $15.11 | — |
| 2025-06-06 | 59.74 | $15.11 | 5305 |
| 2025-06-05 | 58.61 | $14.97 | — |
| 2025-06-04 | 58.61 | $14.97 | — |
| 2025-06-03 | 58.61 | $14.97 | 700 |
| 2025-06-02 | 56.58 | $14.70 | 5239 |
| 2025-05-30 | 54.63 | $14.45 | — |
| 2025-05-29 | 54.63 | $14.45 | 2800 |
| 2025-05-28 | 54.48 | $14.43 | 10621 |
| 2025-05-27 | 49.83 | $13.83 | 175 |
| 2025-05-23 | 49.83 | $13.83 | 7000 |
| 2025-05-22 | 53.36 | $14.26 | — |
| 2025-05-21 | 53.36 | $14.26 | 9800 |
| 2025-05-20 | 37.34 | $12.54 | 9300 |
| 2025-05-19 | 49.19 | $13.81 | — |
| 2025-05-16 | 49.19 | $13.81 | — |
| 2025-05-15 | 49.19 | $13.81 | 3112 |
| 2025-05-14 | 54.44 | $14.26 | — |
| 2025-05-13 | 54.44 | $14.26 | — |
| 2025-05-12 | 54.44 | $14.26 | 1000 |
| 2025-05-09 | 49.40 | $13.77 | — |
| 2025-05-08 | 49.40 | $13.77 | — |
| 2025-05-07 | 49.40 | $13.77 | — |
| 2025-05-06 | 49.40 | $13.77 | 4123 |
| 2025-05-05 | 50.42 | $13.88 | — |
| 2025-05-02 | 50.42 | $13.88 | 1134 |
| 2025-05-01 | 47.85 | $13.59 | — |
| 2025-04-30 | 47.85 | $13.59 | 8700 |
| 2025-04-29 | 52.97 | $14.19 | 24600 |
| 2025-04-28 | 55.11 | $14.42 | 1300 |
| 2025-04-25 | 56.24 | $14.54 | — |
| 2025-04-24 | 56.24 | $14.54 | 11400 |
| 2025-04-23 | 54.19 | $14.25 | 4800 |
| 2025-04-22 | 53.55 | $14.16 | 2000 |
| 2025-04-21 | 51.48 | $13.87 | 2407 |
| 2025-04-17 | 55.28 | $14.34 | 1535 |
| 2025-04-16 | 43.03 | $12.90 | — |
| 2025-04-15 | 43.03 | $12.90 | — |
| 2025-04-14 | 43.03 | $12.90 | — |
| 2025-04-11 | 43.03 | $12.90 | 6900 |
| 2025-04-10 | 37.41 | $12.32 | 4100 |
| 2025-04-09 | 43.21 | $13.15 | 14024 |
| 2025-04-08 | 36.31 | $12.54 | 24743 |
| 2025-04-07 | 31.52 | $12.17 | 12510 |
| 2025-04-04 | 31.12 | $12.14 | 26343 |
| 2025-04-03 | 44.28 | $13.75 | 22300 |
| 2025-04-02 | 60.81 | $14.84 | 700 |
| 2025-04-01 | 60.81 | $14.84 | 700 |
| 2025-03-31 | 60.81 | $14.84 | 18800 |
| 2025-03-28 | 63.42 | $14.98 | 2400 |
| 2025-03-27 | 68.61 | $15.24 | 1000 |
| 2025-03-26 | 68.61 | $15.24 | 1000 |
| 2025-03-25 | 68.80 | $15.25 | 900 |
| 2025-03-24 | 67.85 | $15.14 | — |
| 2025-03-21 | 67.85 | $15.14 | — |
| 2025-03-20 | 67.85 | $15.14 | 3417 |
| 2025-03-19 | 66.98 | $15.03 | 12844 |
| 2025-03-18 | 64.67 | $14.75 | 6020 |
| 2025-03-17 | 57.51 | $14.04 | 1500 |
| 2025-03-14 | 57.51 | $14.04 | 13200 |
| 2025-03-13 | 53.70 | $13.72 | 3301 |
| 2025-03-12 | 51.77 | $13.57 | — |
| 2025-03-11 | 51.77 | $13.57 | 2600 |
| 2025-03-10 | 53.51 | $13.70 | 11704 |
| 2025-03-07 | 48.30 | $13.29 | 1600 |
| 2025-03-06 | 48.30 | $13.29 | — |
| 2025-03-05 | 48.30 | $13.29 | — |
| 2025-03-04 | 48.30 | $13.29 | 1600 |
| 2025-03-03 | 48.30 | $13.29 | 5804 |
| 2025-02-28 | 58.90 | $14.14 | 24800 |
| 2025-02-27 | 69.06 | $14.74 | 3100 |
| 2025-02-26 | 69.06 | $14.74 | 8800 |
| 2025-02-25 | 68.32 | $14.65 | 7715 |
| 2025-02-24 | 69.91 | $14.74 | 6800 |
| 2025-02-21 | 69.15 | $14.64 | 26302 |
| 2025-02-20 | 71.37 | $14.77 | 15800 |
| 2025-02-19 | 69.44 | $14.50 | 9900 |
| 2025-02-18 | 68.69 | $14.40 | 9700 |
| 2025-02-14 | 62.54 | $13.69 | 2032 |
| 2025-02-13 | 60.35 | $13.48 | 900 |
| 2025-02-12 | 60.51 | $13.49 | 34300 |
| 2025-02-11 | 57.05 | $13.17 | 47731 |
| 2025-02-10 | 68.88 | $13.83 | 1500 |
| 2025-02-07 | 63.68 | $13.35 | 3721 |
| 2025-02-06 | 62.30 | $13.24 | 9400 |
| 2025-02-05 | 62.18 | $13.23 | 200 |
| 2025-02-04 | 62.18 | $13.23 | 4028 |
| 2025-02-03 | 59.16 | $12.98 | 3700 |
| 2025-01-31 | 67.09 | $13.37 | 7300 |
| 2025-01-30 | 66.88 | $13.35 | 14800 |
| 2025-01-29 | 65.02 | $13.18 | 3013 |
| 2025-01-28 | 63.42 | $13.04 | 1100 |
| 2025-01-27 | 62.60 | $12.97 | — |
| 2025-01-24 | 62.60 | $12.97 | 17800 |
| 2025-01-23 | 68.50 | $13.27 | 4003 |
| 2025-01-22 | 73.32 | $13.49 | 5500 |
| 2025-01-21 | 71.41 | $13.27 | 11350 |
| 2025-01-17 | 70.59 | $13.18 | 17600 |
| 2025-01-16 | 69.58 | $13.07 | 3248 |
| 2025-01-15 | 74.20 | $13.28 | 3709 |
| 2025-01-14 | 71.27 | $12.94 | 2307 |
| 2025-01-13 | 72.65 | $13.00 | 800 |
| 2025-01-10 | 72.65 | $13.00 | 10800 |
| 2025-01-08 | 66.35 | $12.36 | 3400 |
| 2025-01-07 | 66.01 | $12.33 | 11836 |
| 2025-01-06 | 66.22 | $12.34 | 10300 |
| 2025-01-03 | 60.97 | $11.91 | 250 |
| 2025-01-02 | 60.97 | $11.91 | 15157 |
| 2024-12-31 | 56.90 | $11.62 | 8325 |
| 2024-12-30 | 52.14 | $11.33 | 6931 |
| 2024-12-27 | 50.17 | $11.22 | 11200 |
| 2024-12-26 | 49.99 | $11.21 | 1000 |
| 2024-12-24 | 49.99 | $11.21 | 7845 |
| 2024-12-23 | 45.20 | $10.94 | 6900 |
| 2024-12-20 | 38.81 | $10.63 | 1515 |
| 2024-12-19 | 42.45 | $10.87 | 7510 |
| 2024-12-18 | 53.84 | $11.44 | 100 |
| 2024-12-17 | 53.84 | $11.44 | 100 |
| 2024-12-16 | 53.84 | $11.44 | 100 |
| 2024-12-13 | 53.84 | $11.44 | 5800 |
| 2024-12-12 | 44.99 | $11.02 | 100 |
| 2024-12-11 | 44.99 | $11.02 | — |
| 2024-12-10 | 44.99 | $11.02 | 100 |
| 2024-12-09 | 44.99 | $11.02 | — |
| 2024-12-06 | 44.99 | $11.02 | 100 |
| 2024-12-05 | 44.99 | $11.02 | 100 |
| 2024-12-04 | 44.99 | $11.02 | 100 |
| 2024-12-03 | 44.99 | $11.02 | 4103 |
| 2024-12-02 | 48.36 | $11.25 | 100 |
| 2024-11-29 | 48.36 | $11.25 | — |
| 2024-11-27 | 48.36 | $11.25 | 5300 |
| 2024-11-26 | 43.29 | $10.93 | 5742 |
| 2024-11-25 | 48.05 | $11.27 | 55118 |
| 2024-11-22 | 30.54 | $10.45 | — |
| 2024-11-21 | 30.54 | $10.45 | — |
| 2024-11-20 | 30.54 | $10.45 | 500 |
| 2024-11-19 | 30.54 | $10.45 | 5611 |
| 2024-11-18 | 30.75 | $10.47 | 8900 |
| 2024-11-15 | 26.51 | $10.29 | 1700 |
| 2024-11-14 | 27.04 | $10.35 | 5700 |
| 2024-11-13 | 28.84 | $10.55 | 7414 |
| 2024-11-12 | 28.62 | $10.54 | 14724 |
| 2024-11-11 | 28.62 | $10.54 | 8514 |
| 2024-11-08 | 29.90 | $10.69 | 4400 |
| 2024-11-07 | 32.39 | $10.96 | 2100 |
| 2024-11-06 | 31.79 | $10.93 | 4700 |
| 2024-11-05 | 35.48 | $11.30 | 9627 |
| 2024-11-04 | 37.72 | $11.50 | 1800 |
| 2024-11-01 | 35.19 | $11.37 | 300 |
| 2024-10-31 | 32.79 | $11.25 | 6203 |
| 2024-10-30 | 33.88 | $11.36 | 1600 |
| 2024-10-29 | 35.10 | $11.48 | — |
| 2024-10-28 | 35.10 | $11.48 | 13825 |
| 2024-10-25 | 37.95 | $11.76 | 400 |
| 2024-10-24 | 37.95 | $11.76 | 400 |
| 2024-10-23 | 37.95 | $11.76 | 900 |
| 2024-10-22 | 38.82 | $11.85 | 5900 |
| 2024-10-21 | 34.37 | $11.57 | 1401 |
| 2024-10-18 | 33.05 | $11.49 | 2200 |
| 2024-10-17 | 35.88 | $11.82 | 4800 |
| 2024-10-16 | 36.42 | $11.88 | 2608 |
| 2024-10-15 | 40.15 | $12.27 | 1800 |
| 2024-10-14 | 47.06 | $12.86 | 1172 |
| 2024-10-11 | 47.06 | $12.86 | 1400 |
| 2024-10-10 | 47.18 | $12.87 | 1172 |
| 2024-10-09 | 51.45 | $13.20 | 1700 |
| 2024-10-08 | 51.45 | $13.20 | 3600 |
| 2024-10-07 | 51.45 | $13.20 | 2400 |
| 2024-10-04 | 50.40 | $13.11 | 2300 |
| 2024-10-03 | 49.24 | $13.01 | 5200 |
| 2024-10-02 | 47.38 | $12.85 | 3209 |
| 2024-10-01 | 36.10 | $12.04 | 6124 |
| 2024-09-30 | 32.89 | $11.85 | 5500 |
| 2024-09-27 | 37.07 | $12.30 | 3215 |
| 2024-09-26 | 37.27 | $12.32 | 3900 |
| 2024-09-25 | 45.15 | $13.00 | 2832 |
| 2024-09-24 | 41.71 | $12.80 | 1000 |
| 2024-09-23 | 41.71 | $12.80 | 1900 |
| 2024-09-20 | 41.71 | $12.80 | 5628 |
| 2024-09-19 | 40.92 | $12.75 | 3815 |
| 2024-09-18 | 33.12 | $12.30 | 1100 |
| 2024-09-17 | 33.12 | $12.30 | 2800 |
| 2024-09-16 | 33.12 | $12.30 | 3400 |
| 2024-09-13 | 33.12 | $12.30 | 800 |
| 2024-09-12 | 33.12 | $12.30 | 10844 |
| 2024-09-11 | 31.72 | $12.21 | 4900 |
| 2024-09-10 | 35.47 | $12.69 | 900 |
| 2024-09-09 | 35.47 | $12.69 | 4900 |
| 2024-09-06 | 36.95 | $12.87 | 5300 |
| 2024-09-05 | 42.78 | $13.49 | 1000 |
| 2024-09-04 | 42.78 | $13.49 | 4900 |
| 2024-09-03 | 56.21 | $14.53 | 4900 |
| 2024-08-30 | 56.21 | $14.53 | 4900 |
| 2024-08-29 | 61.76 | $14.86 | 9600 |
| 2024-08-28 | 58.71 | $14.60 | 4900 |
| 2024-08-27 | 65.60 | $14.96 | 400 |
| 2024-08-26 | 65.60 | $14.96 | 14648 |
| 2024-08-23 | 62.02 | $14.64 | 11500 |
| 2024-08-22 | 59.39 | $14.43 | 700 |
| 2024-08-21 | 57.66 | $14.30 | 1500 |
| 2024-08-20 | 57.66 | $14.30 | 1500 |
| 2024-08-19 | 57.66 | $14.30 | 4203 |
| 2024-08-16 | 52.17 | $13.89 | 2100 |
| 2024-08-15 | 52.17 | $13.89 | 3100 |
| 2024-08-14 | 52.12 | $13.89 | 2100 |
| 2024-08-13 | 52.17 | $13.89 | 4401 |
| 2024-08-12 | 54.57 | $14.06 | 814 |
| 2024-08-09 | 53.13 | $13.94 | 1000 |
| 2024-08-08 | 44.13 | $13.30 | 2100 |
| 2024-08-07 | 44.13 | $13.30 | 2100 |
| 2024-08-06 | 44.13 | $13.30 | 6530 |
| 2024-08-05 | 51.43 | $13.85 | 38 |
| 2024-08-02 | 51.40 | $13.85 | — |
| 2024-08-01 | 51.40 | $13.85 | — |
| 2024-07-31 | 51.40 | $13.85 | — |
| 2024-07-30 | 51.40 | $13.85 | — |
| 2024-07-29 | 51.40 | $13.85 | 3060 |
| 2024-07-26 | 52.54 | $13.95 | 1400 |
| 2024-07-25 | 52.56 | $13.95 | 3303 |
| 2024-07-24 | 54.33 | $14.11 | 5100 |
| 2024-07-23 | 61.79 | $14.72 | 100 |
| 2024-07-22 | 61.86 | $14.72 | 1729 |
| 2024-07-19 | 64.51 | $14.92 | 100 |
| 2024-07-18 | 64.51 | $14.92 | 2100 |
| 2024-07-17 | 63.95 | $14.84 | 1534 |
| 2024-07-16 | 62.63 | $14.65 | 6609 |
| 2024-07-11 | 60.52 | $14.36 | 5756 |
| 2024-07-10 | 62.36 | $14.52 | 1855 |
| 2024-07-08 | 60.81 | $14.30 | 4888 |
| 2024-07-05 | 58.36 | $13.97 | 4242 |
| 2024-07-03 | 59.54 | $14.08 | 2500 |
| 2024-07-02 | 59.39 | $14.06 | 9242 |
| 2024-06-28 | 51.87 | $13.12 | 4105 |
| 2024-06-27 | 50.19 | $12.94 | 1713 |
| 2024-06-24 | 54.73 | $13.39 | 318 |
| 2024-06-21 | 54.20 | $13.33 | 4582 |
| 2024-06-20 | 55.42 | $13.45 | 5994 |
| 2024-06-17 | 47.36 | $12.59 | 1542 |
| 2024-06-11 | 51.92 | $13.03 | 1818 |
| 2024-06-10 | 52.36 | $13.07 | 846 |
| 2024-06-07 | 50.89 | $12.92 | 2904 |
| 2024-06-05 | 53.07 | $13.13 | 1305 |
| 2024-06-03 | 56.68 | $13.46 | 4900 |
| 2024-05-31 | 62.17 | $13.91 | 47300 |
| 2024-05-29 | 57.67 | $13.39 | 1902 |
| 2024-05-28 | 60.56 | $13.61 | 1196 |
| 2024-05-24 | 60.96 | $13.64 | 1845 |
| 2024-05-23 | 59.71 | $13.49 | 4978 |
| 2024-05-21 | 62.37 | $13.70 | 2262 |
| 2024-05-20 | 71.94 | $14.36 | 361 |
| 2024-05-17 | 62.71 | $13.24 | 2785 |
| 2024-05-16 | 61.31 | $13.11 | 5274 |
| 2024-05-08 | 61.48 | $13.12 | 12824 |
| 2024-05-07 | 56.59 | $12.69 | 3100 |
| 2024-05-03 | 54.29 | $12.51 | 2503 |
| 2024-05-02 | 55.38 | $12.58 | 10620 |
| 2024-05-01 | 51.56 | $12.29 | 1055 |
| 2024-04-30 | 54.46 | $12.48 | 984 |
| 2024-04-29 | 63.78 | $13.00 | 3791 |
| 2024-04-26 | 65.21 | $13.07 | 1835 |
| 2024-04-25 | 64.23 | $12.98 | 4450 |
| 2024-04-24 | 61.85 | $12.77 | 1300 |
| 2024-04-22 | 61.51 | $12.74 | 2390 |
| 2024-04-19 | 60.48 | $12.65 | 1395 |
| 2024-04-17 | 63.33 | $12.81 | 802 |
| 2024-04-16 | 63.87 | $12.84 | 1310 |
| 2024-04-15 | 65.80 | $12.95 | 4652 |
| 2024-04-12 | 64.79 | $12.84 | 5151 |
| 2024-04-11 | 70.58 | $13.16 | 4850 |
| 2024-04-10 | 65.01 | $12.56 | 1202 |
| 2024-04-09 | 69.83 | $12.79 | 829 |
| 2024-04-08 | 66.44 | $12.46 | 12302 |
| 2024-04-05 | 64.48 | $12.29 | 12105 |
| 2024-04-04 | 65.12 | $12.32 | 2200 |
| 2024-04-02 | 62.80 | $12.12 | 3268 |
| 2024-04-01 | 59.33 | $11.85 | 1312 |
| 2024-03-28 | 60.32 | $11.90 | 2370 |
| 2024-03-27 | 58.75 | $11.78 | 1148 |
| 2024-03-26 | 59.31 | $11.81 | 2753 |
| 2024-03-25 | 59.31 | $11.81 | 2800 |
| 2024-03-21 | 59.31 | $11.81 | 1517 |
| 2024-03-19 | 60.12 | $11.86 | 3126 |
| 2024-03-18 | 59.59 | $11.81 | 1491 |
| 2024-03-15 | 59.74 | $11.82 | 1559 |
| 2024-03-13 | 56.29 | $11.49 | 2402 |
| 2024-03-12 | 51.77 | $11.11 | 8259 |
| 2024-03-07 | 57.42 | $11.49 | 514 |
| 2024-03-06 | 53.90 | $11.21 | 4138 |
| 2024-03-05 | 51.74 | $11.05 | 1302 |
| 2024-03-04 | 50.91 | $10.99 | 2840 |
| 2024-03-01 | 49.28 | $10.87 | 3448 |
| 2024-02-29 | 42.43 | $10.42 | 6313 |
| 2024-02-28 | 43.42 | $10.50 | 2149 |
| 2024-02-27 | 42.78 | $10.46 | 713 |
| 2024-02-26 | 43.13 | $10.49 | 1876 |
| 2024-02-23 | 45.81 | $10.72 | 1497 |
| 2024-02-22 | 51.51 | $11.15 | 8036 |
| 2024-02-21 | 49.86 | $11.03 | 9043 |
| 2024-02-20 | 54.73 | $11.36 | — |
| 2024-02-16 | 54.73 | $11.36 | 2799 |
| 2024-02-15 | 55.63 | $11.42 | 308 |
| 2024-02-14 | 50.80 | $11.04 | — |
| 2024-02-13 | 50.80 | $11.04 | — |
| 2024-02-12 | 50.80 | $11.04 | 7432 |
| 2024-02-09 | 46.46 | $10.71 | 1565 |
| 2024-02-08 | 46.19 | $10.69 | 357 |
| 2024-02-07 | 36.50 | $10.06 | — |
| 2024-02-06 | 36.50 | $10.06 | 204795 |
| 2024-02-05 | 46.44 | $10.89 | — |
| 2024-02-02 | 46.44 | $10.89 | 1486 |
| 2024-02-01 | 51.99 | $11.25 | 440 |
| 2024-01-31 | 50.59 | $11.16 | — |
| 2024-01-30 | 50.59 | $11.16 | 287 |
| 2024-01-29 | 48.63 | $11.03 | 1249 |
| 2024-01-26 | 50.23 | $11.14 | — |
| 2024-01-25 | 50.23 | $11.14 | 2859 |
| 2024-01-24 | 49.55 | $11.09 | 3952 |
| 2024-01-23 | 47.08 | $10.91 | 1777 |
| 2024-01-22 | 45.96 | $10.83 | 5095 |
| 2024-01-19 | 48.01 | $11.00 | 676 |
| 2024-01-18 | 46.95 | $10.92 | 1769 |
| 2024-01-17 | 44.96 | $10.77 | 4466 |
| 2024-01-16 | 53.79 | $11.46 | — |
| 2024-01-12 | 53.79 | $11.46 | 5873 |
| 2024-01-11 | 52.45 | $11.35 | — |
| 2024-01-10 | 52.45 | $11.35 | 2537 |
| 2024-01-09 | 52.22 | $11.33 | 1339 |
| 2024-01-08 | 51.67 | $11.28 | 2809 |
| 2024-01-05 | 55.30 | $11.58 | 897 |
| 2024-01-04 | 58.97 | $11.86 | — |
| 2024-01-03 | 58.97 | $11.86 | — |
| 2024-01-02 | 58.97 | $11.86 | 19470 |
| 2023-12-29 | 59.94 | $11.94 | 6461 |
| 2023-12-28 | 62.27 | $12.13 | 4205 |
| 2023-12-27 | 68.95 | $12.63 | 318 |
| 2023-12-26 | 64.37 | $12.00 | 800 |
| 2023-12-22 | 71.00 | $12.42 | 1931 |
| 2023-12-21 | 68.66 | $12.10 | 8747 |
| 2023-12-20 | 66.67 | $11.85 | 1680 |
| 2023-12-19 | 63.88 | $11.53 | 4196 |
| 2023-12-18 | 62.29 | $11.36 | 7386 |
| 2023-12-15 | 57.34 | $10.89 | 15703 |
| 2023-12-14 | 61.24 | $11.13 | 1314 |
| 2023-12-13 | 55.50 | $10.65 | 2649 |
| 2023-12-12 | 50.24 | $10.29 | 401 |
| 2023-12-11 | 53.58 | $10.49 | 5332 |
| 2023-12-08 | 53.43 | $10.48 | 2408 |
| 2023-12-07 | 53.15 | $10.46 | 44889 |
| 2023-12-06 | 53.15 | $10.46 | 4179 |
| 2023-12-05 | 63.77 | $11.07 | 1851 |
| 2023-12-04 | 67.56 | $11.25 | — |
| 2023-12-01 | 67.56 | $11.25 | 3023 |
| 2023-11-30 | 66.36 | $11.13 | 42363 |
| 2023-11-29 | 60.72 | $10.64 | 2435 |
| 2023-11-28 | 54.33 | $10.21 | 335 |
| 2023-11-27 | 52.27 | $10.09 | — |
| 2023-11-24 | 52.27 | $10.09 | 100 |
| 2023-11-22 | 45.85 | $9.74 | 3385 |
| 2023-11-21 | 47.95 | $9.86 | — |
| 2023-11-20 | 47.95 | $9.86 | — |
| 2023-11-17 | 47.95 | $9.86 | — |
| 2023-11-16 | 47.95 | $9.86 | 1636 |
| 2023-11-15 | 54.77 | $10.26 | 2024 |
| 2023-11-14 | 54.61 | $10.25 | 8704 |
| 2023-11-13 | 46.53 | $9.78 | — |
| 2023-11-10 | 46.53 | $9.78 | 5328 |
| 2023-11-09 | 50.31 | $10.00 | 2430 |
| 2023-11-08 | 51.40 | $10.06 | — |
| 2023-11-07 | 51.40 | $10.06 | 4364 |
| 2023-11-06 | 65.43 | $10.72 | 1226 |
| 2023-11-03 | 70.63 | $10.91 | — |
| 2023-11-02 | 70.63 | $10.91 | 814 |
| 2023-11-01 | 63.70 | $10.41 | — |
| 2023-10-31 | 63.70 | $10.41 | 9900 |
| 2023-10-30 | 60.54 | $10.22 | 1573 |
| 2023-10-27 | 62.89 | $10.31 | 606 |
| 2023-10-26 | 62.04 | $10.26 | 711 |
| 2023-10-25 | 63.51 | $10.31 | — |
| 2023-10-24 | 63.64 | $10.31 | 156704 |
| 2023-10-23 | 64.78 | $10.36 | — |
| 2023-10-20 | 64.78 | $10.36 | — |
| 2023-10-19 | 64.78 | $10.36 | — |
| 2023-10-18 | 64.78 | $10.36 | 6690 |
| 2023-10-17 | 64.55 | $10.34 | 1298 |
| 2023-10-16 | 59.97 | $9.97 | — |
| 2023-10-13 | 59.94 | $9.97 | 8363 |
| 2023-10-12 | 52.29 | $9.46 | — |
| 2023-10-11 | 52.37 | $9.46 | 1135 |
| 2023-10-10 | 52.14 | $9.45 | 7095 |
| 2023-10-09 | 50.03 | $9.32 | 151 |
| 2023-10-06 | 39.77 | $8.79 | — |
| 2023-10-05 | 39.80 | $8.79 | 12142 |
| 2023-10-04 | 34.97 | $8.58 | 6734 |
| 2023-10-03 | 44.08 | $9.16 | 5881 |
| 2023-10-02 | 45.34 | $9.22 | 11985 |
| 2023-09-29 | 53.16 | $9.57 | 8811 |
| 2023-09-28 | 56.33 | $9.69 | 6316 |
| 2023-09-27 | 50.23 | $9.43 | — |
| 2023-09-26 | 50.13 | $9.43 | 5701 |
| 2023-09-25 | 47.56 | $9.33 | 2150 |
| 2023-09-22 | 49.60 | $9.41 | — |
| 2023-09-21 | 49.72 | $9.42 | 875 |
| 2023-09-20 | 56.88 | $9.69 | 7649 |
| 2023-09-19 | 59.99 | $9.79 | 1696 |
| 2023-09-18 | 64.01 | $9.92 | — |
| 2023-09-15 | 64.01 | $9.92 | — |
| 2023-09-14 | 63.97 | $9.92 | 2519 |
| 2023-09-13 | 59.94 | $9.70 | 2593 |
| 2023-09-12 | 61.96 | $9.77 | 600 |
| 2023-09-11 | 59.57 | $9.64 | 1790 |
| 2023-09-08 | 59.37 | $9.63 | 198 |
| 2023-09-07 | 62.21 | $9.73 | — |
| 2023-09-06 | 62.21 | $9.73 | 805 |
| 2023-09-05 | 61.38 | $9.68 | 2176 |
| 2023-09-01 | 59.60 | $9.58 | 300 |
| 2023-08-31 | 55.22 | $9.34 | 11021 |
| 2023-08-30 | 59.33 | $9.50 | 5150 |
| 2023-08-29 | 56.77 | $9.37 | 100 |
| 2023-08-28 | 52.88 | $9.18 | 1325 |
| 2023-08-25 | 50.81 | $9.09 | 100 |
| 2023-08-24 | 53.99 | $9.22 | — |
| 2023-08-23 | 53.99 | $9.22 | 115 |
| 2023-08-22 | 52.94 | $9.17 | — |
| 2023-08-21 | 52.88 | $9.17 | 4282 |
| 2023-08-18 | 56.93 | $9.34 | — |
| 2023-08-17 | 56.93 | $9.34 | 150 |
| 2023-08-16 | 55.32 | $9.25 | 14482 |
| 2023-08-15 | 56.21 | $9.29 | — |
| 2023-08-14 | 56.17 | $9.29 | 123205 |
| 2023-08-11 | 55.23 | $9.23 | 14352 |
| 2023-08-10 | 54.11 | $9.16 | — |
| 2023-08-09 | 54.20 | $9.17 | 725 |
| 2023-08-08 | 51.85 | $9.02 | 4892 |
| 2023-08-07 | 54.98 | $9.19 | — |
| 2023-08-04 | 54.99 | $9.19 | 480 |
| 2023-08-03 | 51.56 | $8.96 | 125 |
| 2023-08-02 | 48.05 | $8.75 | 4212 |
| 2023-08-01 | 53.02 | $9.04 | 3934 |
| 2023-07-31 | 59.59 | $9.37 | 10331 |
| 2023-07-28 | 53.44 | $9.00 | 10231 |
| 2023-07-27 | 56.76 | $9.15 | 2543 |
| 2023-07-26 | 57.98 | $9.20 | — |
| 2023-07-25 | 57.98 | $9.20 | 16554 |
| 2023-07-24 | 58.06 | $9.20 | 4900 |
| 2023-07-21 | 56.19 | $9.08 | 3050 |
| 2023-07-20 | 55.93 | $9.07 | 4000 |
| 2023-07-19 | 59.11 | $9.23 | 2000 |
| 2023-07-18 | 56.36 | $9.04 | 6860 |
| 2023-07-17 | 55.01 | $8.95 | 2068 |
| 2023-07-14 | 54.89 | $8.94 | 4000 |
| 2023-07-13 | 55.81 | $8.99 | 1045 |
| 2023-07-12 | 56.26 | $9.02 | 37917 |
| 2023-07-11 | 50.92 | $8.65 | 22776 |
| 2023-07-10 | 47.63 | $8.45 | 3205 |
| 2023-07-07 | 50.06 | $8.60 | 20786 |
| 2023-07-06 | 43.87 | $8.25 | 3850 |
| 2023-07-05 | 44.62 | $8.30 | 800 |
| 2023-07-03 | 47.40 | $8.48 | 1294 |
| 2023-06-30 | 33.12 | $7.83 | — |
| 2023-06-29 | 33.12 | $7.83 | 2484 |
| 2023-06-28 | 33.76 | $7.88 | 5981 |
| 2023-06-27 | 34.78 | $7.96 | 2109 |
| 2023-06-26 | 38.18 | $8.21 | 9615 |
| 2023-06-23 | 37.95 | $8.20 | 3500 |
| 2023-06-22 | 40.08 | $8.35 | 707 |
| 2023-06-21 | 40.82 | $8.40 | 458 |
| 2023-06-20 | 47.15 | $8.79 | — |
| 2023-06-16 | 47.15 | $8.79 | 47233 |
| 2023-06-15 | 44.35 | $8.65 | — |
| 2023-06-14 | 44.35 | $8.65 | — |
| 2023-06-13 | 44.31 | $8.65 | 7500 |
| 2023-06-12 | 41.10 | $8.48 | 1588 |
| 2023-06-09 | 44.51 | $8.72 | 7526 |
| 2023-06-08 | 45.50 | $8.78 | 300 |
| 2023-06-07 | 45.83 | $8.80 | 2426 |
| 2023-06-06 | 42.34 | $8.61 | 230 |
| 2023-06-05 | 42.21 | $8.60 | 13824 |
| 2023-06-02 | 44.61 | $8.78 | 6881 |
| 2023-06-01 | 37.66 | $8.41 | 6720 |
| 2023-05-31 | 36.01 | $8.33 | 1100 |
| 2023-05-30 | 33.20 | $8.20 | 4500 |
| 2023-05-26 | 35.81 | $8.43 | 157 |
| 2023-05-25 | 34.77 | $8.38 | 43808 |
| 2023-05-24 | 38.44 | $8.69 | 2101 |
| 2023-05-23 | 39.79 | $8.80 | 2205 |
| 2023-05-22 | 38.92 | $8.75 | — |
| 2023-05-19 | 38.92 | $8.75 | — |
| 2023-05-18 | 38.92 | $8.75 | — |
| 2023-05-17 | 38.92 | $8.75 | 2366 |
| 2023-05-16 | 37.27 | $8.65 | 2700 |
| 2023-05-15 | 39.13 | $8.84 | 1103 |
| 2023-05-12 | 38.50 | $8.80 | 296 |
| 2023-05-11 | 39.32 | $8.88 | 300 |
| 2023-05-10 | 42.79 | $9.22 | — |
| 2023-05-09 | 42.79 | $9.22 | 1101 |
| 2023-05-08 | 44.56 | $9.39 | 115 |
| 2023-05-05 | 40.45 | $9.09 | 1000 |
| 2023-05-04 | 37.02 | $8.86 | 1660 |
| 2023-05-03 | 39.74 | $9.15 | 5806 |
| 2023-05-02 | 37.15 | $8.98 | 2190 |
| 2023-05-01 | 43.40 | $9.58 | 2006 |
| 2023-04-28 | 46.87 | $9.86 | 1137 |
| 2023-04-27 | 42.34 | $9.57 | 1938 |
| 2023-04-26 | 52.19 | $10.24 | — |
| 2023-04-25 | 52.19 | $10.24 | — |
| 2023-04-24 | 52.19 | $10.24 | 3005 |
| 2023-04-21 | 50.87 | $10.15 | 2000 |
| 2023-04-20 | 48.79 | $10.01 | 205 |
| 2023-04-19 | 48.79 | $10.01 | 2365 |
| 2023-04-18 | 54.36 | $10.39 | 3639 |
| 2023-04-17 | 56.74 | $10.53 | 4085 |
| 2023-04-14 | 55.46 | $10.43 | 200 |
| 2023-04-13 | 56.73 | $10.51 | 2047 |
| 2023-04-12 | 55.56 | $10.41 | 200 |
| 2023-04-11 | 53.54 | $10.25 | 2598 |
| 2023-04-10 | 56.06 | $10.42 | — |
| 2023-04-06 | 56.06 | $10.42 | 2821 |
| 2023-04-05 | 57.06 | $10.49 | 610 |
| 2023-04-04 | 56.10 | $10.40 | 7669 |
| 2023-04-03 | 57.18 | $10.48 | 3939 |
| 2023-03-31 | 47.24 | $9.65 | 493 |
| 2023-03-30 | 49.13 | $9.80 | 110 |
| 2023-03-29 | 47.40 | $9.67 | 110 |
| 2023-03-28 | 45.29 | $9.52 | 801 |
| 2023-03-27 | 45.01 | $9.50 | 560 |
| 2023-03-24 | 38.49 | $9.06 | 3295 |
| 2023-03-23 | 42.15 | $9.40 | — |
| 2023-03-22 | 42.15 | $9.40 | — |
| 2023-03-21 | 42.15 | $9.40 | — |
| 2023-03-20 | 42.15 | $9.40 | 320 |
| 2023-03-17 | 44.46 | $9.63 | 6578 |
| 2023-03-16 | 43.87 | $9.58 | 103 |
| 2023-03-15 | 46.12 | $9.80 | 6781 |
| 2023-03-14 | 49.58 | $10.11 | 10411 |
| 2023-03-13 | 50.90 | $10.23 | 2226 |
| 2023-03-10 | 51.13 | $10.25 | 1965 |
| 2023-03-09 | 57.15 | $10.75 | 53347 |
| 2023-03-08 | 55.24 | $10.56 | 137561 |
| 2023-03-07 | 55.27 | $10.56 | 450 |
| 2023-03-06 | 58.45 | $10.82 | 4928 |
| 2023-03-03 | 52.51 | $10.23 | 2365 |
| 2023-03-02 | 50.46 | $10.05 | 17 |
| 2023-03-01 | 49.13 | $9.94 | 1000 |
| 2023-02-28 | 51.84 | $10.17 | 229455 |
| 2023-02-27 | 48.14 | $9.85 | 5848 |
| 2023-02-24 | 46.43 | $9.71 | 1310 |
| 2023-02-23 | 43.25 | $9.46 | 15750 |
| 2023-02-22 | 38.24 | $9.10 | 2200 |
| 2023-02-21 | 38.79 | $9.16 | 7797 |
| 2023-02-17 | 38.37 | $9.13 | 3339 |
| 2023-02-16 | 40.45 | $9.37 | 4386 |
| 2023-02-15 | 42.37 | $9.58 | 8500 |
| 2023-02-14 | 40.46 | $9.43 | 4950 |
| 2023-02-13 | 40.46 | $9.43 | 10812 |
| 2023-02-10 | 40.86 | $9.48 | 50355 |
| 2023-02-09 | 33.91 | $8.93 | 8324 |
| 2023-02-08 | 34.31 | $8.99 | 29717 |
| 2023-02-07 | 36.73 | $9.33 | 50583 |
| 2023-02-06 | 43.06 | $10.07 | 505 |
| 2023-02-03 | 43.88 | $10.15 | 3386 |
| 2023-02-02 | 44.36 | $10.20 | 2715 |
| 2023-02-01 | 50.01 | $10.75 | 1851 |
| 2023-01-31 | 50.57 | $10.80 | 57520 |
| 2023-01-30 | 51.77 | $10.91 | 5550 |
| 2023-01-27 | 56.67 | $11.33 | 1335 |
| 2023-01-26 | 53.80 | $11.04 | 5905 |
| 2023-01-25 | 52.57 | $10.92 | 4955 |
| 2023-01-24 | 52.47 | $10.91 | 700 |
| 2023-01-23 | 56.32 | $11.25 | 9975 |
| 2023-01-20 | 53.96 | $11.00 | 710 |
| 2023-01-19 | 48.69 | $10.50 | 1059 |
| 2023-01-18 | 49.77 | $10.60 | 505 |
| 2023-01-17 | 47.70 | $10.41 | 2331 |
| 2023-01-13 | 43.99 | $10.10 | 1545 |
| 2023-01-12 | 41.10 | $9.86 | 6734 |
| 2023-01-11 | 41.33 | $9.89 | 8251 |
| 2023-01-10 | 44.19 | $10.21 | 5176 |
| 2023-01-09 | 41.67 | $10.00 | 2943 |
| 2023-01-06 | 45.18 | $10.38 | 610 |
| 2023-01-05 | 38.58 | $9.87 | 7788 |
| 2023-01-04 | 37.60 | $9.80 | 4227 |
| 2023-01-03 | 50.80 | $11.00 | 405 |
| 2022-12-30 | 54.59 | $11.25 | 1861 |
| 2022-12-29 | 63.10 | $11.73 | — |
| 2022-12-28 | 63.10 | $11.73 | 1450 |
| 2022-12-27 | 62.38 | $11.66 | 50 |
| 2022-12-23 | 62.38 | $11.66 | 6710 |
| 2022-12-22 | 60.66 | $11.50 | 2310 |
| 2022-12-21 | 60.66 | $11.50 | 545 |
| 2022-12-20 | 57.96 | $11.25 | 10 |
| 2022-12-19 | 57.96 | $11.25 | 221 |
| 2022-12-16 | 54.21 | $10.92 | 1410 |
| 2022-12-15 | 51.74 | $10.72 | 10 |
| 2022-12-14 | 51.74 | $10.72 | 10 |
| 2022-12-13 | 51.74 | $10.72 | 2813 |
| 2022-12-12 | 52.10 | $10.75 | 8360 |
| 2022-12-09 | 50.90 | $10.64 | 247 |
| 2022-12-08 | 52.73 | $10.80 | 271 |
| 2022-12-07 | 52.73 | $10.80 | 450 |
| 2022-12-06 | 52.58 | $10.79 | 24314 |
| 2022-12-05 | 59.63 | $11.40 | 10 |
| 2022-12-02 | 59.63 | $11.40 | 20 |
| 2022-12-01 | 59.63 | $11.40 | 3975 |
| 2022-11-30 | 61.22 | $11.54 | 5946 |
| 2022-11-29 | 57.43 | $11.05 | 6026 |
| 2022-11-28 | 56.18 | $10.90 | 5425 |
| 2022-11-25 | 60.69 | $11.30 | 30725 |
| 2022-11-23 | 57.36 | $10.89 | 33430 |
| 2022-11-22 | 58.74 | $11.01 | 2205 |
| 2022-11-21 | 55.87 | $10.67 | 76200 |
| 2022-11-18 | 57.21 | $10.79 | 3600 |
| 2022-11-17 | 56.13 | $10.66 | 3235 |
| 2022-11-16 | 58.84 | $10.91 | 1500 |
| 2022-11-15 | 60.62 | $11.07 | 2034 |
| 2022-11-14 | 62.07 | $11.20 | 4158 |
| 2022-11-11 | 62.07 | $11.20 | 17 |
| 2022-11-10 | 62.07 | $11.20 | 6630 |
| 2022-11-09 | 60.05 | $10.88 | 8789 |
| 2022-11-08 | 68.29 | $11.65 | 3437 |
| 2022-11-07 | 72.56 | $11.99 | 2527 |
| 2022-11-04 | 70.25 | $11.54 | 5920 |
| 2022-11-03 | 65.92 | $10.82 | 619 |
| 2022-11-02 | 67.73 | $10.96 | 2967 |
| 2022-11-01 | 65.27 | $10.59 | 8399 |
| 2022-10-31 | 60.87 | $10.00 | 3610 |
| 2022-10-28 | 54.85 | $9.35 | 1339 |
| 2022-10-27 | 56.74 | $9.50 | 322 |
| 2022-10-26 | 54.20 | $9.25 | 2614 |
| 2022-10-25 | 50.75 | $8.94 | 575 |
| 2022-10-24 | 49.88 | $8.86 | 441 |
| 2022-10-21 | 50.89 | $8.95 | 6210 |
| 2022-10-20 | 48.15 | $8.70 | — |
| 2022-10-19 | 48.15 | $8.70 | 2633 |
| 2022-10-18 | 48.62 | $8.75 | 85 |
| 2022-10-17 | 48.62 | $8.75 | 2148 |
| 2022-10-14 | 45.39 | $8.43 | 2529 |
| 2022-10-13 | 49.01 | $8.83 | 2220 |
| 2022-10-12 | 45.83 | $8.52 | 163 |
| 2022-10-11 | 45.67 | $8.51 | 732 |
| 2022-10-10 | 47.84 | $8.75 | 2066 |
| 2022-10-07 | 49.66 | $8.95 | 1300 |
| 2022-10-06 | 46.97 | $8.67 | 6443 |
| 2022-10-05 | 50.95 | $9.10 | 9110 |
| 2022-10-04 | 48.75 | $8.87 | 7500 |
| 2022-10-03 | 43.85 | $8.40 | 1907 |
| 2022-09-30 | 39.27 | $8.01 | 1013 |
| 2022-09-29 | 39.99 | $8.10 | 4210 |
| 2022-09-28 | 32.89 | $7.55 | 15 |
| 2022-09-27 | 32.89 | $7.55 | 34110 |
| 2022-09-26 | 29.49 | $7.30 | 956 |
| 2022-09-23 | 29.98 | $7.39 | 8418 |
| 2022-09-22 | 36.16 | $8.30 | 2693 |
| 2022-09-21 | 34.76 | $8.20 | 88 |
| 2022-09-20 | 34.76 | $8.20 | 4258 |
| 2022-09-19 | 33.51 | $8.10 | 1833 |
| 2022-09-16 | 34.99 | $8.33 | 2621 |
| 2022-09-15 | 38.28 | $8.78 | 238 |
| 2022-09-14 | 37.92 | $8.75 | 9586 |
| 2022-09-13 | 36.73 | $8.65 | 7887 |
| 2022-09-12 | 40.09 | $9.11 | 5697 |
| 2022-09-09 | 35.57 | $8.74 | 7590 |
| 2022-09-08 | 35.99 | $8.80 | 4381 |
| 2022-09-07 | 38.02 | $9.09 | 12368 |
| 2022-09-06 | 43.37 | $9.75 | 853 |
| 2022-09-02 | 43.82 | $9.80 | 1405 |
| 2022-09-01 | 42.67 | $9.70 | 6094 |
| 2022-08-31 | 47.19 | $10.21 | 92 |
| 2022-08-30 | 47.19 | $10.21 | 2638 |
| 2022-08-29 | 52.54 | $10.75 | 6283 |
| 2022-08-26 | 50.58 | $10.55 | 2587 |
| 2022-08-25 | 47.05 | $10.21 | 4486 |
| 2022-08-24 | 46.94 | $10.20 | 17213 |
| 2022-08-23 | 48.32 | $10.35 | 12179 |
| 2022-08-22 | 46.02 | $10.12 | 6976 |
| 2022-08-19 | 49.78 | $10.53 | 410 |
| 2022-08-18 | 49.39 | $10.49 | 18313 |
| 2022-08-17 | 48.74 | $10.42 | 2649 |
| 2022-08-16 | 46.92 | $10.22 | 1618 |
| 2022-08-15 | 47.63 | $10.31 | 3725 |
| 2022-08-12 | 49.63 | $10.55 | 3658 |
| 2022-08-11 | 50.60 | $10.67 | 10380 |
| 2022-08-10 | 50.88 | $10.71 | 5445 |
| 2022-08-09 | 49.98 | $10.59 | 4032 |
| 2022-08-08 | 49.41 | $10.51 | 8201 |
| 2022-08-05 | 52.76 | $10.96 | 3147 |
| 2022-08-04 | 53.06 | $11.00 | 15753 |
| 2022-08-03 | 61.64 | $12.02 | 18156 |
| 2022-08-02 | 65.40 | $12.40 | 7820 |
| 2022-08-01 | 64.04 | $12.15 | 4007 |
| 2022-07-29 | 65.51 | $12.30 | 3855 |
| 2022-07-28 | 64.78 | $12.16 | 9567 |
| 2022-07-27 | 60.80 | $11.44 | 11325 |
| 2022-07-26 | 59.66 | $11.25 | 1458 |
| 2022-07-25 | 61.45 | $11.45 | 24588 |
| 2022-07-22 | 51.79 | $10.05 | 512 |
| 2022-07-21 | 54.97 | $10.39 | 2820 |
| 2022-07-20 | 56.02 | $10.50 | 409 |
| 2022-07-19 | 45.59 | $9.35 | 20 |
| 2022-07-18 | 45.59 | $9.35 | 20 |
| 2022-07-15 | 45.59 | $9.35 | 82 |
| 2022-07-14 | 45.59 | $9.35 | 118 |
| 2022-07-13 | 45.59 | $9.35 | 169 |
| 2022-07-12 | 43.57 | $9.12 | 2191 |
| 2022-07-11 | 49.55 | $9.89 | 1215 |
| 2022-07-08 | 45.19 | $9.42 | 30 |
| 2022-07-07 | 45.19 | $9.42 | 6675 |
| 2022-07-06 | 38.11 | $8.73 | 10802 |
| 2022-07-05 | 40.79 | $9.10 | 5359 |
| 2022-07-01 | 41.70 | $9.22 | 7584 |
| 2022-06-30 | 44.63 | $9.59 | 821 |
| 2022-06-29 | 53.24 | $10.50 | 2208 |
| 2022-06-28 | 51.88 | $10.36 | 1444 |
| 2022-06-27 | 47.06 | $9.90 | 123 |
| 2022-06-24 | 47.06 | $9.90 | 1744 |
| 2022-06-23 | 44.49 | $9.66 | 1483 |
| 2022-06-22 | 49.27 | $10.16 | 6456 |
| 2022-06-21 | 52.98 | $10.50 | 2733 |
| 2022-06-17 | 52.78 | $10.48 | 12607 |
| 2022-06-16 | 55.22 | $10.70 | 11737 |
| 2022-06-15 | 58.86 | $11.01 | 5243 |
| 2022-06-14 | 55.82 | $10.67 | 11432 |
| 2022-06-13 | 51.31 | $10.22 | 9196 |
| 2022-06-10 | 60.25 | $10.91 | 13813 |
| 2022-06-09 | 58.05 | $10.69 | 4296 |
| 2022-06-08 | 62.74 | $11.00 | 8106 |
| 2022-06-07 | 60.39 | $10.76 | 2030 |
| 2022-06-06 | 63.40 | $10.95 | 28518 |
| 2022-06-03 | 62.31 | $10.83 | 15413 |
| 2022-06-02 | 63.37 | $10.90 | 1070 |
| 2022-06-01 | 63.17 | $10.88 | 4108 |
| 2022-05-31 | 60.21 | $10.55 | 4661 |
| 2022-05-27 | 61.86 | $10.67 | 1753 |
| 2022-05-26 | 61.82 | $10.66 | 5762 |
| 2022-05-25 | 57.74 | $10.21 | 100 |
| 2022-05-24 | 58.26 | $10.25 | 255 |
| 2022-05-23 | 57.81 | $10.20 | 1276 |
| 2022-05-20 | 55.69 | $9.97 | 4358 |
| 2022-05-19 | 56.51 | $10.04 | 7848 |
| 2022-05-18 | 53.49 | $9.72 | 612 |
| 2022-05-17 | 57.73 | $10.08 | 5531 |
| 2022-05-16 | 57.49 | $10.05 | 25672 |
| 2022-05-13 | 53.82 | $9.65 | 4040 |
| 2022-05-12 | 47.95 | $9.10 | 3230 |
| 2022-05-11 | 48.12 | $9.12 | 1295 |
| 2022-05-10 | 48.98 | $9.20 | 29563 |
| 2022-05-09 | 47.38 | $9.05 | 11457 |
| 2022-05-06 | 54.39 | $9.70 | 2680 |
| 2022-05-05 | 56.42 | $9.87 | 8119 |
| 2022-05-04 | 57.95 | $9.99 | 13478 |
| 2022-05-03 | 56.37 | $9.82 | 1186 |
| 2022-05-02 | 51.82 | $9.35 | 4830 |
| 2022-04-29 | 53.49 | $9.50 | 4459 |
| 2022-04-28 | 53.94 | $9.54 | 2058 |
| 2022-04-27 | 52.10 | $9.35 | 142 |
| 2022-04-26 | 54.17 | $9.54 | 7033 |
| 2022-04-25 | 55.36 | $9.65 | 125 |
| 2022-04-22 | 58.26 | $9.91 | 5530 |
| 2022-04-21 | 69.11 | $10.73 | 590 |
| 2022-04-20 | 68.12 | $10.59 | 1520 |
| 2022-04-19 | 64.57 | $10.11 | 2795 |
| 2022-04-18 | 68.64 | $10.38 | 16041 |
| 2022-04-14 | 66.27 | $10.07 | 13264 |
| 2022-04-13 | 66.95 | $10.11 | 13102 |
| 2022-04-12 | 64.52 | $9.80 | 3801 |
| 2022-04-11 | 64.03 | $9.74 | 17820 |
| 2022-04-08 | 67.86 | $10.00 | 5090 |
| 2022-04-07 | 65.76 | $9.72 | 18880 |
| 2022-04-06 | 63.59 | $9.45 | — |
| 2022-04-05 | 71.96 | $9.97 | 520 |
| 2022-04-04 | 69.22 | $9.60 | 4017 |
| 2022-04-01 | 69.57 | $9.62 | 2412 |
| 2022-03-31 | 68.67 | $9.50 | 5345 |
| 2022-03-30 | 67.92 | $9.40 | 4000 |
| 2022-03-29 | 66.78 | $9.25 | 5813 |
| 2022-03-28 | 68.78 | $9.38 | 7200 |
| 2022-03-25 | 72.77 | $9.63 | 5017 |
| 2022-03-24 | 70.00 | $9.21 | 8555 |
| 2022-03-23 | 68.47 | $9.00 | 2074 |
| 2022-03-22 | 65.58 | $8.64 | 1500 |
| 2022-03-21 | 64.43 | $8.50 | 234 |
| 2022-03-18 | 64.43 | $8.50 | 234 |
| 2022-03-17 | 62.94 | $8.32 | 887 |
| 2022-03-16 | 56.84 | $7.68 | 16787 |
| 2022-03-15 | 54.03 | $7.43 | 701 |
| 2022-03-14 | 61.54 | $7.92 | 3538 |
| 2022-03-11 | 66.03 | $8.18 | 4381 |
| 2022-03-10 | 65.18 | $8.09 | 700 |
| 2022-03-09 | 62.54 | $7.82 | 1298 |
| 2022-03-08 | 65.72 | $8.00 | 2077 |
| 2022-03-07 | 63.39 | $7.77 | 4735 |
| 2022-03-04 | 62.73 | $7.70 | 7550 |
| 2022-03-03 | 58.92 | $7.35 | 1152 |
| 2022-03-02 | 68.42 | $7.85 | 12631 |
| 2022-03-01 | 64.17 | $7.46 | 2098 |
| 2022-02-28 | 60.10 | $7.15 | 190 |
| 2022-02-25 | 59.43 | $7.11 | 11803 |
| 2022-02-24 | 58.06 | $7.01 | 15749 |
| 2022-02-23 | 62.18 | $7.21 | 5488 |
| 2022-02-22 | 60.91 | $7.11 | 2060 |
| 2022-02-18 | 56.86 | $6.83 | 2000 |
| 2022-02-17 | 56.86 | $6.83 | 636 |
| 2022-02-16 | 72.02 | $7.47 | 11818 |
| 2022-02-15 | 64.77 | $6.95 | 29 |
| 2022-02-14 | 64.77 | $6.95 | 2631 |
| 2022-02-11 | 64.38 | $6.93 | 2156 |
| 2022-02-10 | 62.90 | $6.83 | 2287 |
| 2022-02-09 | 63.58 | $6.86 | 1550 |
| 2022-02-08 | 67.81 | $7.01 | 2946 |
| 2022-02-07 | 67.40 | $6.98 | 7091 |
| 2022-02-04 | 65.31 | $6.83 | 27446 |
| 2022-02-03 | 60.87 | $6.55 | 39663 |
| 2022-02-02 | 62.22 | $6.60 | 700 |
| 2022-02-01 | 54.31 | $6.19 | 50 |
| 2022-01-31 | 54.31 | $6.19 | — |
| 2022-01-28 | 54.31 | $6.19 | 700 |
| 2022-01-27 | 60.04 | $6.41 | 1618 |
| 2022-01-26 | 65.66 | $6.59 | 3323 |
| 2022-01-25 | 65.09 | $6.56 | 205 |
| 2022-01-24 | 65.09 | $6.56 | 8 |
| 2022-01-21 | 65.09 | $6.56 | 1860 |
| 2022-01-20 | 68.94 | $6.69 | 1330 |
| 2022-01-19 | 71.20 | $6.77 | 2111 |
| 2022-01-18 | 73.31 | $6.84 | 3830 |
| 2022-01-14 | 67.58 | $6.40 | 50 |
| 2022-01-13 | 67.58 | $6.40 | — |
| 2022-01-12 | 67.58 | $6.40 | 300 |
| 2022-01-11 | 61.63 | $6.03 | 40 |
| 2022-01-10 | 63.42 | $6.09 | 8527 |
| 2022-01-07 | 61.47 | $5.98 | 1672 |
| 2022-01-06 | 60.93 | $5.95 | 8178 |
| 2022-01-05 | 60.05 | $5.90 | 10 |
| 2022-01-04 | 66.65 | $6.13 | 206 |
| 2022-01-03 | 62.76 | $5.90 | 1400 |
| 2021-12-31 | 56.46 | $5.60 | 3600 |
| 2021-12-30 | 47.11 | $5.27 | — |
| 2021-12-29 | 47.11 | $5.27 | 5078 |
| 2021-12-28 | 47.11 | $5.27 | 550 |
| 2021-12-27 | 46.82 | $5.26 | 50 |
| 2021-12-23 | 46.82 | $5.26 | — |
| 2021-12-22 | 46.82 | $5.26 | — |
| 2021-12-21 | 46.82 | $5.26 | — |
| 2021-12-20 | 46.82 | $5.26 | 20 |
| 2021-12-17 | 46.82 | $5.26 | 1473 |
| 2021-12-16 | 50.57 | $5.44 | 20 |
| 2021-12-15 | 50.57 | $5.44 | 11 |
| 2021-12-14 | 50.57 | $5.44 | — |
| 2021-12-13 | 50.57 | $5.44 | 296406 |
| 2021-12-10 | 59.92 | $5.87 | 70255 |
| 2021-12-09 | 56.57 | $5.68 | 139231 |
| 2021-12-08 | 55.76 | $5.64 | 266014 |
| 2021-12-07 | 43.37 | $5.10 | 50 |
| 2021-12-06 | 43.37 | $5.10 | — |
| 2021-12-03 | 43.37 | $5.10 | 712 |
| 2021-12-02 | 46.49 | $5.25 | 201 |
| 2021-12-01 | 39.63 | $5.00 | 1170 |
| 2021-11-30 | 33.11 | $4.80 | 490 |
| 2021-11-29 | 37.98 | $5.05 | 1000 |
| 2021-11-26 | 37.98 | $5.05 | 2028 |
| 2021-11-24 | 44.33 | $5.32 | 55 |
| 2021-11-23 | 44.33 | $5.32 | 1800 |
| 2021-11-22 | 42.23 | $5.26 | 1476 |
| 2021-11-19 | 43.30 | $5.30 | 10428 |
| 2021-11-18 | 49.11 | $5.52 | 120 |
| 2021-11-17 | 53.10 | $5.65 | 1980 |
| 2021-11-16 | 48.51 | $5.50 | 2412 |
| 2021-11-15 | 51.71 | $5.60 | 16850 |
| 2021-11-12 | 55.18 | $5.70 | 1100 |
| 2021-11-11 | 48.64 | $5.50 | 658 |
| 2021-11-10 | 50.03 | $5.54 | 400 |
| 2021-11-09 | 60.71 | $5.80 | 2400 |
| 2021-11-08 | 63.18 | $5.85 | 501 |
| 2021-11-05 | 56.46 | $5.65 | 370 |
| 2021-11-04 | 59.02 | $5.70 | 1300 |
| 2021-11-03 | 61.67 | $5.75 | 2300 |
| 2021-11-02 | 63.85 | $5.79 | 9720 |
| 2021-11-01 | 70.35 | $5.90 | 1800 |
| 2021-10-29 | 70.35 | $5.90 | — |
| 2021-10-28 | 70.35 | $5.90 | — |
| 2021-10-27 | 70.35 | $5.90 | 1800 |
| 2021-10-26 | 70.35 | $5.90 | 650 |
| 2021-10-25 | 70.35 | $5.90 | — |
| 2021-10-22 | 70.35 | $5.90 | 2255 |
| 2021-10-21 | 67.86 | $5.78 | 2400 |
| 2021-10-20 | 77.09 | $5.96 | 850 |
| 2021-10-19 | 81.58 | $6.04 | 1282 |
| 2021-10-18 | 82.08 | $6.04 | 5943 |
| 2021-10-15 | 78.43 | $5.80 | 2 |
| 2021-10-14 | 78.43 | $5.80 | 401 |
| 2021-10-13 | 76.56 | $5.69 | — |
| 2021-10-12 | 76.56 | $5.69 | 9100 |
| 2021-10-11 | 74.83 | $5.60 | — |
| 2021-10-08 | 74.83 | $5.60 | — |
| 2021-10-07 | 74.83 | $5.60 | — |
| 2021-10-06 | 74.83 | $5.60 | 511 |
| 2021-10-05 | 90.55 | $5.87 | 4893 |
| 2021-10-04 | 87.63 | $5.55 | 652 |
| 2021-10-01 | 86.09 | $5.43 | 8692 |
| 2021-09-30 | 77.45 | $5.04 | — |
| 2021-09-29 | 77.45 | $5.04 | — |
| 2021-09-28 | 77.45 | $5.04 | 22 |
| 2021-09-27 | 77.45 | $5.04 | — |
| 2021-09-24 | 77.45 | $5.04 | 2046 |
| 2021-09-23 | 74.62 | $4.95 | 40404 |
| 2021-09-22 | 58.04 | $4.65 | — |
| 2021-09-21 | 58.04 | $4.65 | — |
| 2021-09-20 | 58.04 | $4.65 | — |
| 2021-09-17 | 58.04 | $4.65 | 218 |
| 2021-09-16 | 50.32 | $4.56 | — |
| 2021-09-15 | 50.32 | $4.56 | — |
| 2021-09-14 | 50.32 | $4.56 | 176 |
| 2021-09-13 | 50.32 | $4.56 | 1043 |
| 2021-09-10 | 34.30 | $4.42 | — |
| 2021-09-09 | 34.30 | $4.42 | — |
| 2021-09-08 | 34.30 | $4.42 | — |
| 2021-09-07 | 34.30 | $4.42 | — |
| 2021-09-03 | 34.30 | $4.42 | — |
| 2021-09-02 | 34.30 | $4.42 | — |
| 2021-09-01 | 34.30 | $4.42 | 77 |
| 2021-08-31 | 34.30 | $4.42 | — |
| 2021-08-30 | 34.30 | $4.42 | 300 |
| 2021-08-27 | 48.50 | $4.63 | — |
| 2021-08-26 | 48.50 | $4.63 | — |
| 2021-08-25 | 48.50 | $4.63 | 11 |
| 2021-08-24 | 48.50 | $4.63 | — |
| 2021-08-23 | 48.50 | $4.63 | — |
| 2021-08-20 | 48.50 | $4.63 | — |
| 2021-08-19 | 48.50 | $4.63 | — |
| 2021-08-18 | 48.50 | $4.63 | — |
| 2021-08-17 | 48.50 | $4.63 | — |
| 2021-08-16 | 48.50 | $4.63 | — |
| 2021-08-13 | 48.50 | $4.63 | — |
| 2021-08-12 | 48.50 | $4.63 | 4 |
| 2021-08-11 | 48.50 | $4.63 | — |
| 2021-08-10 | 48.50 | $4.63 | 100 |
| 2021-08-09 | 48.50 | $4.63 | 300 |
| 2021-08-06 | 60.90 | $4.84 | — |
| 2021-08-05 | 60.90 | $4.84 | — |
| 2021-08-04 | 60.90 | $4.84 | — |
| 2021-08-03 | 60.90 | $4.84 | 4039 |
| 2021-08-02 | 60.79 | $4.84 | — |
| 2021-07-30 | 60.79 | $4.84 | — |
| 2021-07-29 | 60.79 | $4.84 | — |
| 2021-07-28 | 60.79 | $4.84 | 66 |
| 2021-07-27 | 60.79 | $4.84 | — |
| 2021-07-26 | 60.79 | $4.84 | 3676 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-22
Close Price
$22.66
Vol: 7615
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 0.00 | $22.66 | 7615 |
| 2026-07-21 | -45.14 | $21.85 | 200 |
| 2026-07-20 | -50.31 | $21.85 | 8920 |
| 2026-07-17 | -55.05 | $21.95 | 16400 |
| 2026-07-16 | -61.87 | $22.04 | — |
| 2026-07-15 | -61.87 | $22.04 | 3143 |
| 2026-07-14 | -61.99 | $22.17 | 2933 |
| 2026-07-13 | -75.06 | $22.09 | 81400 |
| 2026-07-10 | -92.26 | $21.40 | 9042 |
| 2026-07-09 | -81.82 | $21.86 | 113015 |
| 2026-07-08 | -80.68 | $21.91 | 11627 |
| 2026-07-07 | -93.73 | $21.38 | 2807 |
| 2026-07-06 | -100.00 | $21.06 | 507 |
| 2026-07-02 | -100.00 | $21.68 | 136 |
| 2026-07-01 | -100.00 | $21.68 | 1000 |
| 2026-06-30 | -100.00 | $21.69 | 4647 |
| 2026-06-29 | -92.80 | $22.09 | 15500 |
| 2026-06-26 | -92.80 | $22.09 | 53100 |
| 2026-06-25 | -93.00 | $22.08 | 15500 |
| 2026-06-24 | -100.00 | $21.72 | 15500 |
| 2026-06-23 | -92.92 | $22.40 | 15500 |
| 2026-06-22 | -89.81 | $22.65 | 15500 |
| 2026-06-18 | -89.91 | $22.65 | 67100 |
| 2026-06-17 | -100.00 | $23.63 | 500 |
| 2026-06-16 | -100.00 | $23.63 | 13323 |
| 2026-06-15 | -100.00 | $23.93 | 17321 |
| 2026-06-12 | -95.70 | $24.88 | 4727 |
| 2026-06-11 | -79.37 | $25.45 | 500 |
| 2026-06-10 | -79.08 | $25.46 | 2500 |
| 2026-06-09 | -98.57 | $24.78 | 5400 |
| 2026-06-08 | -68.83 | $26.10 | 9049 |
| 2026-06-05 | -86.69 | $25.55 | 10500 |
| 2026-06-04 | -44.48 | $26.85 | 7700 |
| 2026-06-03 | -70.78 | $26.04 | 22500 |
| 2026-06-02 | -78.57 | $25.80 | 20701 |
| 2026-06-01 | -76.95 | $25.85 | 24100 |
| 2026-05-29 | -98.38 | $25.19 | 136200 |
| 2026-05-28 | -77.45 | $25.97 | 18941 |
| 2026-05-27 | -89.54 | $25.60 | 5010 |
| 2026-05-26 | -60.13 | $26.50 | 12341 |
| 2026-05-22 | -16.01 | $27.85 | 100 |
| 2026-05-21 | -16.01 | $27.85 | 542 |
| 2026-05-20 | -14.71 | $27.89 | 7114 |
| 2026-05-19 | -3.92 | $28.22 | 8610 |
| 2026-05-18 | -32.03 | $27.36 | 1300 |
| 2026-05-15 | -20.59 | $27.71 | — |
| 2026-05-14 | -15.18 | $27.71 | 3900 |
| 2026-05-13 | -23.61 | $27.36 | 100 |
| 2026-05-12 | -23.61 | $27.36 | 7501 |
| 2026-05-11 | -50.36 | $26.25 | 4705 |
| 2026-05-08 | -50.84 | $26.23 | 10000 |
| 2026-05-07 | -69.64 | $25.45 | 5400 |
| 2026-05-06 | -46.75 | $26.40 | 25600 |
| 2026-05-05 | -6.51 | $28.07 | 6200 |
| 2026-05-04 | -19.76 | $27.52 | 100 |
| 2026-05-01 | -19.76 | $27.52 | 11800 |
| 2026-04-30 | 0.00 | $28.34 | 14300 |
| 2026-04-29 | -1.46 | $28.24 | 49816 |
| 2026-04-28 | -49.22 | $25.81 | 100 |
| 2026-04-27 | -21.27 | $25.81 | 100 |
| 2026-04-24 | -21.27 | $25.81 | 100 |
| 2026-04-23 | -21.27 | $25.81 | 100 |
| 2026-04-22 | -23.25 | $25.81 | 100 |
| 2026-04-21 | -23.25 | $25.81 | 9814 |
| 2026-04-20 | -28.40 | $25.42 | 330421 |
| 2026-04-17 | -32.89 | $25.08 | 35228 |
| 2026-04-16 | -15.37 | $26.55 | 17233 |
| 2026-04-15 | -15.37 | $26.55 | 35600 |
| 2026-04-14 | -16.80 | $26.44 | 16301 |
| 2026-04-13 | -6.20 | $27.26 | 10346 |
| 2026-04-10 | -17.05 | $26.42 | 7000 |
| 2026-04-09 | -31.78 | $25.28 | 15300 |
| 2026-04-08 | -28.29 | $25.55 | 16900 |
| 2026-04-07 | -19.90 | $26.20 | — |
| 2026-04-06 | -19.90 | $26.20 | 10500 |
| 2026-04-02 | -21.06 | $26.11 | 15944 |
| 2026-04-01 | -26.10 | $25.72 | 19942 |
| 2026-03-31 | -6.33 | $27.25 | 13544 |
| 2026-03-30 | -6.85 | $27.21 | 3715 |
| 2026-03-27 | -29.67 | $26.20 | 200 |
| 2026-03-26 | -29.67 | $26.20 | 37333 |
| 2026-03-25 | -3.28 | $27.57 | 200 |
| 2026-03-24 | -3.28 | $27.57 | 200 |
| 2026-03-23 | -3.28 | $27.57 | 200 |
| 2026-03-20 | -3.18 | $27.57 | 200 |
| 2026-03-19 | -3.18 | $27.57 | 2704 |
| 2026-03-18 | -0.62 | $26.85 | 27924 |
| 2026-03-17 | 0.00 | $26.50 | 18900 |
| 2026-03-16 | 0.00 | $25.75 | 11200 |
| 2026-03-13 | -0.22 | $25.68 | 100 |
| 2026-03-12 | 0.00 | $25.69 | 88348 |
| 2026-03-11 | -8.13 | $24.55 | 250 |
| 2026-03-10 | -8.13 | $24.55 | 31800 |
| 2026-03-09 | -16.80 | $24.23 | 8113 |
| 2026-03-06 | 0.00 | $24.85 | 15436 |
| 2026-03-05 | -17.98 | $23.80 | 4700 |
| 2026-03-04 | -17.98 | $23.80 | 14234 |
| 2026-03-03 | 0.00 | $24.46 | 9200 |
| 2026-03-02 | 0.00 | $22.55 | 500 |
| 2026-02-27 | 0.00 | $22.55 | 500 |
| 2026-02-26 | 0.00 | $22.55 | 19311 |
| 2026-02-25 | 0.00 | $22.55 | 100 |
| 2026-02-24 | 0.00 | $22.55 | 16843 |
| 2026-02-23 | -2.62 | $22.40 | 100 |
| 2026-02-20 | -2.60 | $22.40 | 26700 |
| 2026-02-19 | -6.87 | $22.05 | 2426 |
| 2026-02-18 | -8.52 | $21.99 | 231400 |
| 2026-02-17 | -26.01 | $21.33 | 18300 |
| 2026-02-13 | -30.56 | $21.16 | — |
| 2026-02-12 | -30.56 | $21.16 | 56406 |
| 2026-02-11 | 0.00 | $22.30 | 9219 |
| 2026-02-10 | 0.00 | $22.30 | 22600 |
| 2026-02-09 | 0.00 | $22.30 | 24413 |
| 2026-02-06 | -8.74 | $20.79 | — |
| 2026-02-05 | -8.31 | $20.79 | 200 |
| 2026-02-04 | -7.44 | $20.79 | 200 |
| 2026-02-03 | -7.44 | $20.79 | 200 |
| 2026-02-02 | -7.44 | $20.79 | — |
| 2026-01-30 | -7.44 | $20.79 | 18600 |
| 2026-01-29 | -7.44 | $20.79 | 10238 |
| 2026-01-28 | 0.00 | $20.13 | 6633 |
| 2026-01-27 | 0.00 | $19.41 | 2623 |
| 2026-01-26 | -6.70 | $18.90 | 23900 |
| 2026-01-23 | -7.04 | $18.66 | 533 |
| 2026-01-22 | -7.04 | $18.66 | 9213 |
| 2026-01-21 | -3.52 | $18.73 | 7400 |
| 2026-01-20 | -11.56 | $18.57 | 100 |
| 2026-01-16 | -11.56 | $18.57 | 100 |
| 2026-01-15 | -11.56 | $18.57 | 7100 |
| 2026-01-14 | 0.00 | $18.80 | 100 |
| 2026-01-13 | 0.00 | $18.80 | 3433 |
| 2026-01-12 | -43.27 | $17.78 | 8239 |
| 2026-01-09 | -71.04 | $17.45 | 300 |
| 2026-01-08 | -71.30 | $17.45 | 5100 |
| 2026-01-07 | -95.88 | $16.91 | 56600 |
| 2026-01-06 | -83.41 | $17.84 | — |
| 2026-01-05 | -86.52 | $17.84 | 2449 |
| 2026-01-02 | -68.79 | $18.34 | 7131 |
| 2025-12-31 | -71.28 | $18.27 | 300 |
| 2025-12-30 | -71.28 | $18.27 | 1819 |
| 2025-12-29 | -70.92 | $18.28 | 3600 |
| 2025-12-26 | -78.72 | $18.06 | 300 |
| 2025-12-24 | -78.72 | $18.06 | — |
| 2025-12-23 | -78.72 | $18.06 | 300 |
| 2025-12-22 | -78.72 | $18.06 | 5800 |
| 2025-12-19 | -93.62 | $17.64 | 21000 |
| 2025-12-18 | -100.00 | $17.46 | 3300 |
| 2025-12-17 | -98.18 | $17.58 | 6242 |
| 2025-12-16 | -76.52 | $18.52 | 200 |
| 2025-12-15 | -76.52 | $18.52 | — |
| 2025-12-12 | -76.52 | $18.52 | 45207 |
| 2025-12-11 | -64.35 | $18.80 | 35800 |
| 2025-12-10 | -53.91 | $19.04 | 8700 |
| 2025-12-09 | -20.88 | $19.24 | 5338 |
| 2025-12-08 | -10.64 | $19.75 | 6413 |
| 2025-12-05 | -5.62 | $20.00 | 5400 |
| 2025-12-04 | 0.00 | $20.17 | 1600 |
| 2025-12-03 | 0.00 | $20.17 | 2927 |
| 2025-12-02 | -0.51 | $19.23 | 8300 |
| 2025-12-01 | -11.65 | $18.79 | 1600 |
| 2025-11-28 | -11.65 | $18.79 | 10800 |
| 2025-11-26 | -26.33 | $18.21 | 4800 |
| 2025-11-25 | -25.57 | $18.24 | 20800 |
| 2025-11-24 | -32.15 | $17.98 | 2100 |
| 2025-11-21 | -32.15 | $17.98 | 10700 |
| 2025-11-20 | -14.18 | $18.69 | 10233 |
| 2025-11-19 | -12.66 | $18.75 | 21400 |
| 2025-11-18 | -3.41 | $19.11 | 22200 |
| 2025-11-17 | -2.43 | $19.15 | 10224 |
| 2025-11-14 | -1.49 | $18.89 | 8636 |
| 2025-11-13 | -1.75 | $18.85 | 10924 |
| 2025-11-12 | -1.01 | $18.82 | 7631 |
| 2025-11-11 | -90.10 | $15.30 | 4500 |
| 2025-11-10 | 0.00 | $18.23 | 21212 |
| 2025-11-07 | 0.00 | $17.64 | 13100 |
| 2025-11-06 | -6.93 | $16.79 | 10800 |
| 2025-11-05 | -19.15 | $16.81 | 10900 |
| 2025-11-04 | -23.46 | $16.77 | 12930 |
| 2025-11-03 | -52.26 | $16.07 | 1800 |
| 2025-10-31 | -65.49 | $15.79 | 7227 |
| 2025-10-30 | -65.10 | $15.80 | 105 |
| 2025-10-29 | -65.10 | $15.80 | 105 |
| 2025-10-28 | -65.10 | $15.80 | 1700 |
| 2025-10-27 | -65.88 | $15.78 | — |
| 2025-10-24 | -65.88 | $15.78 | 2900 |
| 2025-10-23 | -61.96 | $15.88 | 2939 |
| 2025-10-22 | -90.98 | $15.14 | 2302 |
| 2025-10-21 | -90.20 | $15.16 | — |
| 2025-10-20 | -90.68 | $15.17 | 27909 |
| 2025-10-17 | -97.69 | $15.16 | 21703 |
| 2025-10-16 | -100.00 | $15.50 | 9900 |
| 2025-10-15 | -91.91 | $16.11 | — |
| 2025-10-14 | -91.91 | $16.11 | 6600 |
| 2025-10-13 | -80.92 | $16.30 | 1633 |
| 2025-10-10 | -100.00 | $16.21 | 13840 |
| 2025-10-09 | -41.12 | $17.26 | — |
| 2025-10-08 | -41.12 | $17.26 | 8615 |
| 2025-10-07 | -56.07 | $17.10 | 8529 |
| 2025-10-06 | -22.43 | $17.46 | 6500 |
| 2025-10-03 | -83.18 | $16.81 | 7100 |
| 2025-10-02 | -99.12 | $16.64 | 6116 |
| 2025-10-01 | -82.30 | $16.83 | 8710 |
| 2025-09-30 | -98.65 | $16.65 | 23741 |
| 2025-09-29 | -100.00 | $16.88 | 24944 |
| 2025-09-26 | -79.44 | $17.35 | — |
| 2025-09-25 | -79.44 | $17.35 | 6000 |
| 2025-09-24 | -76.11 | $17.41 | 10500 |
| 2025-09-23 | -65.56 | $17.60 | 4100 |
| 2025-09-22 | -80.00 | $17.34 | 4500 |
| 2025-09-19 | -95.32 | $17.15 | 75403 |
| 2025-09-18 | -96.58 | $17.37 | — |
| 2025-09-17 | -96.58 | $17.37 | — |
| 2025-09-16 | -96.58 | $17.37 | — |
| 2025-09-15 | -96.58 | $17.37 | 100 |
| 2025-09-12 | -96.58 | $17.37 | — |
| 2025-09-11 | -96.58 | $17.37 | 14800 |
| 2025-09-10 | -90.12 | $17.32 | — |
| 2025-09-09 | -90.12 | $17.32 | 17500 |
| 2025-09-08 | -72.84 | $17.60 | 8900 |
| 2025-09-05 | -62.96 | $17.76 | 4200 |
| 2025-09-04 | -62.96 | $17.76 | 12906 |
| 2025-09-03 | -35.94 | $18.00 | 14311 |
| 2025-09-02 | -14.75 | $18.46 | 2600 |
| 2025-08-29 | 0.00 | $18.78 | 1700 |
| 2025-08-28 | 0.00 | $18.78 | 4221 |
| 2025-08-27 | -3.66 | $18.45 | — |
| 2025-08-26 | -3.66 | $18.45 | 13510 |
| 2025-08-25 | -1.05 | $18.50 | 11324 |
| 2025-08-22 | -3.66 | $18.45 | 34308 |
| 2025-08-21 | -5.32 | $18.39 | 10600 |
| 2025-08-20 | -3.94 | $17.83 | 4642 |
| 2025-08-19 | -3.15 | $17.84 | 200 |
| 2025-08-18 | -2.23 | $17.84 | 4800 |
| 2025-08-15 | 0.00 | $17.75 | 1500 |
| 2025-08-14 | 0.00 | $17.58 | 13700 |
| 2025-08-13 | -17.69 | $17.16 | — |
| 2025-08-12 | -17.69 | $17.16 | — |
| 2025-08-11 | -17.16 | $17.16 | 60900 |
| 2025-08-08 | -14.18 | $17.20 | 6620 |
| 2025-08-07 | -9.70 | $17.26 | 2923 |
| 2025-08-06 | -56.12 | $16.61 | — |
| 2025-08-05 | -56.12 | $16.61 | — |
| 2025-08-04 | -56.12 | $16.61 | — |
| 2025-08-01 | -52.35 | $16.61 | 8700 |
| 2025-07-31 | -28.19 | $16.97 | — |
| 2025-07-30 | -28.19 | $16.97 | 16500 |
| 2025-07-29 | 0.00 | $17.39 | 11648 |
| 2025-07-28 | 0.00 | $17.36 | 11131 |
| 2025-07-25 | -1.67 | $17.08 | 7130 |
| 2025-07-24 | 0.00 | $17.03 | 10338 |
| 2025-07-23 | 0.00 | $16.88 | 7100 |
| 2025-07-22 | -50.00 | $16.09 | — |
| 2025-07-21 | -72.73 | $16.09 | 400 |
| 2025-07-18 | -72.73 | $16.09 | 400 |
| 2025-07-17 | -72.73 | $16.09 | 400 |
| 2025-07-16 | -72.73 | $16.09 | 400 |
| 2025-07-15 | -73.08 | $16.09 | 1100 |
| 2025-07-14 | -69.87 | $16.14 | 4500 |
| 2025-07-11 | -53.63 | $16.27 | 4100 |
| 2025-07-10 | -68.16 | $16.01 | 10400 |
| 2025-07-09 | -52.51 | $16.29 | 400 |
| 2025-07-08 | -44.34 | $16.29 | 9500 |
| 2025-07-07 | -61.29 | $15.90 | 10928 |
| 2025-07-03 | -35.40 | $16.43 | — |
| 2025-07-02 | -35.40 | $16.43 | 35009 |
| 2025-07-01 | -36.73 | $16.40 | 200 |
| 2025-06-30 | -36.97 | $16.28 | 10200 |
| 2025-06-27 | -37.41 | $16.19 | — |
| 2025-06-26 | -37.41 | $16.19 | 1100 |
| 2025-06-25 | -25.35 | $16.51 | — |
| 2025-06-24 | -21.18 | $16.51 | 25400 |
| 2025-06-23 | -5.59 | $17.04 | 13305 |
| 2025-06-20 | -18.82 | $16.59 | — |
| 2025-06-18 | -18.82 | $16.59 | — |
| 2025-06-17 | -13.65 | $16.59 | — |
| 2025-06-16 | -13.65 | $16.59 | 21400 |
| 2025-06-13 | -4.73 | $16.77 | 7700 |
| 2025-06-12 | -1.36 | $15.44 | 922 |
| 2025-06-11 | -1.36 | $15.44 | — |
| 2025-06-10 | -1.36 | $15.44 | 3720 |
| 2025-06-09 | -9.19 | $15.11 | — |
| 2025-06-06 | -9.19 | $15.11 | 5305 |
| 2025-06-05 | 0.00 | $14.97 | — |
| 2025-06-04 | 0.00 | $14.97 | — |
| 2025-06-03 | 0.00 | $14.97 | 700 |
| 2025-06-02 | 0.00 | $14.70 | 5239 |
| 2025-05-30 | -1.55 | $14.45 | — |
| 2025-05-29 | -1.55 | $14.45 | 2800 |
| 2025-05-28 | -2.58 | $14.43 | 10621 |
| 2025-05-27 | -25.00 | $13.83 | 175 |
| 2025-05-23 | -31.38 | $13.83 | 7000 |
| 2025-05-22 | -14.00 | $14.26 | — |
| 2025-05-21 | -16.10 | $14.26 | 9800 |
| 2025-05-20 | -100.00 | $12.54 | 9300 |
| 2025-05-19 | -78.00 | $13.81 | — |
| 2025-05-16 | -78.00 | $13.81 | — |
| 2025-05-15 | -78.00 | $13.81 | 3112 |
| 2025-05-14 | -19.53 | $14.26 | — |
| 2025-05-13 | -19.53 | $14.26 | — |
| 2025-05-12 | -19.53 | $14.26 | 1000 |
| 2025-05-09 | -36.77 | $13.77 | — |
| 2025-05-08 | -34.45 | $13.77 | — |
| 2025-05-07 | -30.15 | $13.77 | — |
| 2025-05-06 | -30.15 | $13.77 | 4123 |
| 2025-05-05 | -22.98 | $13.88 | — |
| 2025-05-02 | -22.98 | $13.88 | 1134 |
| 2025-05-01 | -32.36 | $13.59 | — |
| 2025-04-30 | -37.43 | $13.59 | 8700 |
| 2025-04-29 | -19.46 | $14.19 | 24600 |
| 2025-04-28 | -16.57 | $14.42 | 1300 |
| 2025-04-25 | -13.14 | $14.54 | — |
| 2025-04-24 | -18.72 | $14.54 | 11400 |
| 2025-04-23 | -26.47 | $14.25 | 4800 |
| 2025-04-22 | -29.07 | $14.16 | 2000 |
| 2025-04-21 | -36.80 | $13.87 | 2407 |
| 2025-04-17 | -24.27 | $14.34 | 1535 |
| 2025-04-16 | -62.67 | $12.90 | — |
| 2025-04-15 | -65.35 | $12.90 | — |
| 2025-04-14 | -65.35 | $12.90 | — |
| 2025-04-11 | -65.35 | $12.90 | 6900 |
| 2025-04-10 | -79.70 | $12.32 | 4100 |
| 2025-04-09 | -59.16 | $13.15 | 14024 |
| 2025-04-08 | -74.26 | $12.54 | 24743 |
| 2025-04-07 | -83.42 | $12.17 | 12510 |
| 2025-04-04 | -99.13 | $12.14 | 26343 |
| 2025-04-03 | -79.56 | $13.75 | 22300 |
| 2025-04-02 | -31.11 | $14.84 | 700 |
| 2025-04-01 | -31.11 | $14.84 | 700 |
| 2025-03-31 | -31.11 | $14.84 | 18800 |
| 2025-03-28 | -24.89 | $14.98 | 2400 |
| 2025-03-27 | -13.33 | $15.24 | 1000 |
| 2025-03-26 | -13.33 | $15.24 | 1000 |
| 2025-03-25 | -12.89 | $15.25 | 900 |
| 2025-03-24 | -17.78 | $15.14 | — |
| 2025-03-21 | -17.78 | $15.14 | — |
| 2025-03-20 | -17.78 | $15.14 | 3417 |
| 2025-03-19 | -22.67 | $15.03 | 12844 |
| 2025-03-18 | -9.32 | $14.75 | 6020 |
| 2025-03-17 | -53.42 | $14.04 | 1500 |
| 2025-03-14 | -53.42 | $14.04 | 13200 |
| 2025-03-13 | -73.29 | $13.72 | 3301 |
| 2025-03-12 | -82.61 | $13.57 | — |
| 2025-03-11 | -74.30 | $13.57 | 2600 |
| 2025-03-10 | -67.04 | $13.70 | 11704 |
| 2025-03-07 | -89.94 | $13.29 | 1600 |
| 2025-03-06 | -89.94 | $13.29 | — |
| 2025-03-05 | -89.94 | $13.29 | — |
| 2025-03-04 | -89.94 | $13.29 | 1600 |
| 2025-03-03 | -80.50 | $13.29 | 5804 |
| 2025-02-28 | -38.00 | $14.14 | 24800 |
| 2025-02-27 | -8.00 | $14.74 | 3100 |
| 2025-02-26 | -8.00 | $14.74 | 8800 |
| 2025-02-25 | -8.74 | $14.65 | 7715 |
| 2025-02-24 | -5.59 | $14.74 | 6800 |
| 2025-02-21 | -9.09 | $14.64 | 26302 |
| 2025-02-20 | -4.55 | $14.77 | 15800 |
| 2025-02-19 | 0.00 | $14.50 | 9900 |
| 2025-02-18 | 0.00 | $14.40 | 9700 |
| 2025-02-14 | -9.34 | $13.69 | 2032 |
| 2025-02-13 | -20.88 | $13.48 | 900 |
| 2025-02-12 | -20.33 | $13.49 | 34300 |
| 2025-02-11 | -37.91 | $13.17 | 47731 |
| 2025-02-10 | -1.65 | $13.83 | 1500 |
| 2025-02-07 | -11.49 | $13.35 | 3721 |
| 2025-02-06 | -18.92 | $13.24 | 9400 |
| 2025-02-05 | -19.59 | $13.23 | 200 |
| 2025-02-04 | -19.59 | $13.23 | 4028 |
| 2025-02-03 | -33.54 | $12.98 | 3700 |
| 2025-01-31 | -9.32 | $13.37 | 7300 |
| 2025-01-30 | -8.42 | $13.35 | 14800 |
| 2025-01-29 | -15.18 | $13.18 | 3013 |
| 2025-01-28 | -20.87 | $13.04 | 1100 |
| 2025-01-27 | -23.81 | $12.97 | — |
| 2025-01-24 | -22.09 | $12.97 | 17800 |
| 2025-01-23 | -9.65 | $13.27 | 4003 |
| 2025-01-22 | -0.99 | $13.49 | 5500 |
| 2025-01-21 | -3.46 | $13.27 | 11350 |
| 2025-01-17 | -6.25 | $13.18 | 17600 |
| 2025-01-16 | -10.07 | $13.07 | 3248 |
| 2025-01-15 | 0.00 | $13.28 | 3709 |
| 2025-01-14 | -9.89 | $12.94 | 2307 |
| 2025-01-13 | -7.69 | $13.00 | 800 |
| 2025-01-10 | -7.69 | $13.00 | 10800 |
| 2025-01-08 | -4.57 | $12.36 | 3400 |
| 2025-01-07 | -6.09 | $12.33 | 11836 |
| 2025-01-06 | -5.58 | $12.34 | 10300 |
| 2025-01-03 | -7.14 | $11.91 | 250 |
| 2025-01-02 | -7.14 | $11.91 | 15157 |
| 2024-12-31 | 0.00 | $11.62 | 8325 |
| 2024-12-30 | -11.46 | $11.33 | 6931 |
| 2024-12-27 | -22.92 | $11.22 | 11200 |
| 2024-12-26 | -23.96 | $11.21 | 1000 |
| 2024-12-24 | -23.96 | $11.21 | 7845 |
| 2024-12-23 | -52.08 | $10.94 | 6900 |
| 2024-12-20 | -81.82 | $10.63 | 1515 |
| 2024-12-19 | -57.58 | $10.87 | 7510 |
| 2024-12-18 | 0.00 | $11.44 | 100 |
| 2024-12-17 | 0.00 | $11.44 | 100 |
| 2024-12-16 | 0.00 | $11.44 | 100 |
| 2024-12-13 | 0.00 | $11.44 | 5800 |
| 2024-12-12 | -14.79 | $11.02 | 100 |
| 2024-12-11 | -14.79 | $11.02 | — |
| 2024-12-10 | -14.79 | $11.02 | 100 |
| 2024-12-09 | -14.79 | $11.02 | — |
| 2024-12-06 | -14.79 | $11.02 | 100 |
| 2024-12-05 | -14.79 | $11.02 | 100 |
| 2024-12-04 | -14.79 | $11.02 | 100 |
| 2024-12-03 | -16.28 | $11.02 | 4103 |
| 2024-12-02 | -13.02 | $11.25 | 100 |
| 2024-11-29 | -13.02 | $11.25 | — |
| 2024-11-27 | -13.02 | $11.25 | 5300 |
| 2024-11-26 | -29.69 | $10.93 | 5742 |
| 2024-11-25 | -11.98 | $11.27 | 55118 |
| 2024-11-22 | -55.84 | $10.45 | — |
| 2024-11-21 | -60.09 | $10.45 | — |
| 2024-11-20 | -60.09 | $10.45 | 500 |
| 2024-11-19 | -60.09 | $10.45 | 5611 |
| 2024-11-18 | -60.79 | $10.47 | 8900 |
| 2024-11-15 | -68.72 | $10.29 | 1700 |
| 2024-11-14 | -100.00 | $10.35 | 5700 |
| 2024-11-13 | -98.48 | $10.55 | 7414 |
| 2024-11-12 | -99.30 | $10.54 | 14724 |
| 2024-11-11 | -99.43 | $10.54 | 8514 |
| 2024-11-08 | -99.09 | $10.69 | 4400 |
| 2024-11-07 | -93.14 | $10.96 | 2100 |
| 2024-11-06 | -97.98 | $10.93 | 4700 |
| 2024-11-05 | -95.00 | $11.30 | 9627 |
| 2024-11-04 | -86.29 | $11.50 | 1800 |
| 2024-11-01 | -92.89 | $11.37 | 300 |
| 2024-10-31 | -98.98 | $11.25 | 6203 |
| 2024-10-30 | -100.00 | $11.36 | 1600 |
| 2024-10-29 | -99.42 | $11.48 | — |
| 2024-10-28 | -99.42 | $11.48 | 13825 |
| 2024-10-25 | -84.21 | $11.76 | 400 |
| 2024-10-24 | -84.21 | $11.76 | 400 |
| 2024-10-23 | -84.21 | $11.76 | 900 |
| 2024-10-22 | -79.55 | $11.85 | 5900 |
| 2024-10-21 | -95.45 | $11.57 | 1401 |
| 2024-10-18 | -100.00 | $11.49 | 2200 |
| 2024-10-17 | -100.00 | $11.82 | 4800 |
| 2024-10-16 | -97.16 | $11.88 | 2608 |
| 2024-10-15 | -69.50 | $12.27 | 1800 |
| 2024-10-14 | -27.66 | $12.86 | 1172 |
| 2024-10-11 | -27.66 | $12.86 | 1400 |
| 2024-10-10 | -26.95 | $12.87 | 1172 |
| 2024-10-09 | -3.55 | $13.20 | 1700 |
| 2024-10-08 | -3.55 | $13.20 | 3600 |
| 2024-10-07 | -3.55 | $13.20 | 2400 |
| 2024-10-04 | -9.93 | $13.11 | 2300 |
| 2024-10-03 | -17.02 | $13.01 | 5200 |
| 2024-10-02 | -38.79 | $12.85 | 3209 |
| 2024-10-01 | -87.88 | $12.04 | 6124 |
| 2024-09-30 | -99.63 | $11.85 | 5500 |
| 2024-09-27 | -96.12 | $12.30 | 3215 |
| 2024-09-26 | -95.86 | $12.32 | 3900 |
| 2024-09-25 | -70.30 | $13.00 | 2832 |
| 2024-09-24 | -78.55 | $12.80 | 1000 |
| 2024-09-23 | -78.55 | $12.80 | 1900 |
| 2024-09-20 | -78.55 | $12.80 | 5628 |
| 2024-09-19 | -80.36 | $12.75 | 3815 |
| 2024-09-18 | -96.73 | $12.30 | 1100 |
| 2024-09-17 | -96.73 | $12.30 | 2800 |
| 2024-09-16 | -96.73 | $12.30 | 3400 |
| 2024-09-13 | -96.73 | $12.30 | 800 |
| 2024-09-12 | -96.73 | $12.30 | 10844 |
| 2024-09-11 | -100.00 | $12.21 | 4900 |
| 2024-09-10 | -100.00 | $12.69 | 900 |
| 2024-09-09 | -100.00 | $12.69 | 4900 |
| 2024-09-06 | -100.00 | $12.87 | 5300 |
| 2024-09-05 | -88.02 | $13.49 | 1000 |
| 2024-09-04 | -88.02 | $13.49 | 4900 |
| 2024-09-03 | -25.29 | $14.53 | 4900 |
| 2024-08-30 | -25.29 | $14.53 | 4900 |
| 2024-08-29 | -5.88 | $14.86 | 9600 |
| 2024-08-28 | -21.18 | $14.60 | 4900 |
| 2024-08-27 | 0.00 | $14.96 | 400 |
| 2024-08-26 | 0.00 | $14.96 | 14648 |
| 2024-08-23 | 0.00 | $14.64 | 11500 |
| 2024-08-22 | 0.00 | $14.43 | 700 |
| 2024-08-21 | -1.89 | $14.30 | 1500 |
| 2024-08-20 | -1.89 | $14.30 | 1500 |
| 2024-08-19 | -37.35 | $14.30 | 4203 |
| 2024-08-16 | -62.05 | $13.89 | 2100 |
| 2024-08-15 | -62.05 | $13.89 | 3100 |
| 2024-08-14 | -62.29 | $13.89 | 2100 |
| 2024-08-13 | -62.05 | $13.89 | 4401 |
| 2024-08-12 | -51.81 | $14.06 | 814 |
| 2024-08-09 | -59.04 | $13.94 | 1000 |
| 2024-08-08 | -97.59 | $13.30 | 2100 |
| 2024-08-07 | -97.59 | $13.30 | 2100 |
| 2024-08-06 | -97.59 | $13.30 | 6530 |
| 2024-08-05 | -89.75 | $13.85 | 38 |
| 2024-08-02 | -89.92 | $13.85 | — |
| 2024-08-01 | -59.44 | $13.85 | — |
| 2024-07-31 | -54.04 | $13.85 | — |
| 2024-07-30 | -54.04 | $13.85 | — |
| 2024-07-29 | -54.04 | $13.85 | 3060 |
| 2024-07-26 | -49.09 | $13.95 | 1400 |
| 2024-07-25 | -41.63 | $13.95 | 3303 |
| 2024-07-24 | -34.76 | $14.11 | 5100 |
| 2024-07-23 | -8.80 | $14.72 | 100 |
| 2024-07-22 | -8.58 | $14.72 | 1729 |
| 2024-07-19 | 0.00 | $14.92 | 100 |
| 2024-07-18 | 0.00 | $14.92 | 2100 |
| 2024-07-17 | 0.00 | $14.84 | 1534 |
| 2024-07-16 | 0.00 | $14.65 | 6609 |
| 2024-07-11 | -8.29 | $14.36 | 5756 |
| 2024-07-10 | 0.00 | $14.52 | 1855 |
| 2024-07-08 | 0.00 | $14.30 | 4888 |
| 2024-07-05 | -15.85 | $13.97 | 4242 |
| 2024-07-03 | -15.82 | $14.08 | 2500 |
| 2024-07-02 | -16.95 | $14.06 | 9242 |
| 2024-06-28 | -70.06 | $13.12 | 4105 |
| 2024-06-27 | -80.23 | $12.94 | 1713 |
| 2024-06-24 | -54.80 | $13.39 | 318 |
| 2024-06-21 | -55.68 | $13.33 | 4582 |
| 2024-06-20 | -45.96 | $13.45 | 5994 |
| 2024-06-17 | -84.29 | $12.59 | 1542 |
| 2024-06-11 | -63.33 | $13.03 | 1818 |
| 2024-06-10 | -61.43 | $13.07 | 846 |
| 2024-06-07 | -68.57 | $12.92 | 2904 |
| 2024-06-05 | -58.57 | $13.13 | 1305 |
| 2024-06-03 | -42.86 | $13.46 | 4900 |
| 2024-05-31 | -21.43 | $13.91 | 47300 |
| 2024-05-29 | -46.19 | $13.39 | 1902 |
| 2024-05-28 | -35.71 | $13.61 | 1196 |
| 2024-05-24 | -34.29 | $13.64 | 1845 |
| 2024-05-23 | -41.43 | $13.49 | 4978 |
| 2024-05-21 | -31.43 | $13.70 | 2262 |
| 2024-05-20 | 0.00 | $14.36 | 361 |
| 2024-05-17 | 0.00 | $13.24 | 2785 |
| 2024-05-16 | -5.56 | $13.11 | 5274 |
| 2024-05-08 | -4.44 | $13.12 | 12824 |
| 2024-05-07 | -50.00 | $12.69 | 3100 |
| 2024-05-03 | -69.15 | $12.51 | 2503 |
| 2024-05-02 | -50.00 | $12.58 | 10620 |
| 2024-05-01 | -66.41 | $12.29 | 1055 |
| 2024-04-30 | -51.91 | $12.48 | 984 |
| 2024-04-29 | -7.58 | $13.00 | 3791 |
| 2024-04-26 | -4.27 | $13.07 | 1835 |
| 2024-04-25 | -8.53 | $12.98 | 4450 |
| 2024-04-24 | -18.48 | $12.77 | 1300 |
| 2024-04-22 | -19.91 | $12.74 | 2390 |
| 2024-04-19 | -24.17 | $12.65 | 1395 |
| 2024-04-17 | -16.59 | $12.81 | 802 |
| 2024-04-16 | -15.17 | $12.84 | 1310 |
| 2024-04-15 | -9.95 | $12.95 | 4652 |
| 2024-04-12 | -15.17 | $12.84 | 5151 |
| 2024-04-11 | 0.00 | $13.16 | 4850 |
| 2024-04-10 | -9.39 | $12.56 | 1202 |
| 2024-04-09 | 0.00 | $12.79 | 829 |
| 2024-04-08 | -2.30 | $12.46 | 12302 |
| 2024-04-05 | -1.52 | $12.29 | 12105 |
| 2024-04-04 | 0.00 | $12.32 | 2200 |
| 2024-04-02 | 0.00 | $12.12 | 3268 |
| 2024-04-01 | -6.21 | $11.85 | 1312 |
| 2024-03-28 | -3.11 | $11.90 | 2370 |
| 2024-03-27 | -10.56 | $11.78 | 1148 |
| 2024-03-26 | -8.70 | $11.81 | 2753 |
| 2024-03-25 | -8.70 | $11.81 | 2800 |
| 2024-03-21 | -6.37 | $11.81 | 1517 |
| 2024-03-19 | -3.18 | $11.86 | 3126 |
| 2024-03-18 | -2.00 | $11.81 | 1491 |
| 2024-03-15 | -1.33 | $11.82 | 1559 |
| 2024-03-13 | 0.00 | $11.49 | 2402 |
| 2024-03-12 | -33.04 | $11.11 | 8259 |
| 2024-03-07 | 0.00 | $11.49 | 514 |
| 2024-03-06 | -19.01 | $11.21 | 4138 |
| 2024-03-05 | -30.28 | $11.05 | 1302 |
| 2024-03-04 | -34.51 | $10.99 | 2840 |
| 2024-03-01 | -42.96 | $10.87 | 3448 |
| 2024-02-29 | -74.65 | $10.42 | 6313 |
| 2024-02-28 | -69.01 | $10.50 | 2149 |
| 2024-02-27 | -71.83 | $10.46 | 713 |
| 2024-02-26 | -69.72 | $10.49 | 1876 |
| 2024-02-23 | -53.52 | $10.72 | 1497 |
| 2024-02-22 | -23.24 | $11.15 | 8036 |
| 2024-02-21 | -31.69 | $11.03 | 9043 |
| 2024-02-20 | -8.45 | $11.36 | — |
| 2024-02-16 | -8.45 | $11.36 | 2799 |
| 2024-02-15 | 0.00 | $11.42 | 308 |
| 2024-02-14 | -17.65 | $11.04 | — |
| 2024-02-13 | -17.65 | $11.04 | — |
| 2024-02-12 | -30.00 | $11.04 | 7432 |
| 2024-02-09 | -61.99 | $10.71 | 1565 |
| 2024-02-08 | -63.16 | $10.69 | 357 |
| 2024-02-07 | -100.00 | $10.06 | — |
| 2024-02-06 | -100.00 | $10.06 | 204795 |
| 2024-02-05 | -88.00 | $10.89 | — |
| 2024-02-02 | -88.00 | $10.89 | 1486 |
| 2024-02-01 | -55.96 | $11.25 | 440 |
| 2024-01-31 | -64.22 | $11.16 | — |
| 2024-01-30 | -65.49 | $11.16 | 287 |
| 2024-01-29 | -79.53 | $11.03 | 1249 |
| 2024-01-26 | -76.28 | $11.14 | — |
| 2024-01-25 | -80.11 | $11.14 | 2859 |
| 2024-01-24 | -82.80 | $11.09 | 3952 |
| 2024-01-23 | -92.47 | $10.91 | 1777 |
| 2024-01-22 | -96.77 | $10.83 | 5095 |
| 2024-01-19 | -87.63 | $11.00 | 676 |
| 2024-01-18 | -91.94 | $10.92 | 1769 |
| 2024-01-17 | -100.00 | $10.77 | 4466 |
| 2024-01-16 | -67.24 | $11.46 | — |
| 2024-01-12 | -67.24 | $11.46 | 5873 |
| 2024-01-11 | -55.65 | $11.35 | — |
| 2024-01-10 | -54.70 | $11.35 | 2537 |
| 2024-01-09 | -55.56 | $11.33 | 1339 |
| 2024-01-08 | -57.69 | $11.28 | 2809 |
| 2024-01-05 | -44.87 | $11.58 | 897 |
| 2024-01-04 | -32.91 | $11.86 | — |
| 2024-01-03 | -32.91 | $11.86 | — |
| 2024-01-02 | -32.91 | $11.86 | 19470 |
| 2023-12-29 | -29.49 | $11.94 | 6461 |
| 2023-12-28 | -21.37 | $12.13 | 4205 |
| 2023-12-27 | 0.00 | $12.63 | 318 |
| 2023-12-26 | -21.15 | $12.00 | 800 |
| 2023-12-22 | -2.51 | $12.42 | 1931 |
| 2023-12-21 | 0.00 | $12.10 | 8747 |
| 2023-12-20 | 0.00 | $11.85 | 1680 |
| 2023-12-19 | 0.00 | $11.53 | 4196 |
| 2023-12-18 | -2.41 | $11.36 | 7386 |
| 2023-12-15 | -25.32 | $10.89 | 15703 |
| 2023-12-14 | -9.74 | $11.13 | 1314 |
| 2023-12-13 | -40.91 | $10.65 | 2649 |
| 2023-12-12 | -64.29 | $10.29 | 401 |
| 2023-12-11 | -51.30 | $10.49 | 5332 |
| 2023-12-08 | -51.95 | $10.48 | 2408 |
| 2023-12-07 | -53.25 | $10.46 | 44889 |
| 2023-12-06 | -53.25 | $10.46 | 4179 |
| 2023-12-05 | -13.64 | $11.07 | 1851 |
| 2023-12-04 | -1.95 | $11.25 | — |
| 2023-12-01 | -1.95 | $11.25 | 3023 |
| 2023-11-30 | 0.00 | $11.13 | 42363 |
| 2023-11-29 | -23.08 | $10.64 | 2435 |
| 2023-11-28 | -59.83 | $10.21 | 335 |
| 2023-11-27 | -70.09 | $10.09 | — |
| 2023-11-24 | -70.09 | $10.09 | 100 |
| 2023-11-22 | -100.00 | $9.74 | 3385 |
| 2023-11-21 | -92.11 | $9.86 | — |
| 2023-11-20 | -92.11 | $9.86 | — |
| 2023-11-17 | -92.11 | $9.86 | — |
| 2023-11-16 | -92.11 | $9.86 | 1636 |
| 2023-11-15 | -57.52 | $10.26 | 2024 |
| 2023-11-14 | -58.41 | $10.25 | 8704 |
| 2023-11-13 | -100.00 | $9.78 | — |
| 2023-11-10 | -100.00 | $9.78 | 5328 |
| 2023-11-09 | -88.35 | $10.00 | 2430 |
| 2023-11-08 | -58.62 | $10.06 | — |
| 2023-11-07 | -58.62 | $10.06 | 4364 |
| 2023-11-06 | -12.88 | $10.72 | 1226 |
| 2023-11-03 | 0.00 | $10.91 | — |
| 2023-11-02 | 0.00 | $10.91 | 814 |
| 2023-11-01 | 0.00 | $10.41 | — |
| 2023-10-31 | 0.00 | $10.41 | 9900 |
| 2023-10-30 | -8.27 | $10.22 | 1573 |
| 2023-10-27 | -3.52 | $10.31 | 606 |
| 2023-10-26 | -6.42 | $10.26 | 711 |
| 2023-10-25 | -3.35 | $10.31 | — |
| 2023-10-24 | -3.08 | $10.31 | 156704 |
| 2023-10-23 | 0.00 | $10.36 | — |
| 2023-10-20 | 0.00 | $10.36 | — |
| 2023-10-19 | 0.00 | $10.36 | — |
| 2023-10-18 | 0.00 | $10.36 | 6690 |
| 2023-10-17 | 0.00 | $10.34 | 1298 |
| 2023-10-16 | 0.00 | $9.97 | — |
| 2023-10-13 | 0.00 | $9.97 | 8363 |
| 2023-10-12 | -34.33 | $9.46 | — |
| 2023-10-11 | -34.03 | $9.46 | 1135 |
| 2023-10-10 | -35.07 | $9.45 | 7095 |
| 2023-10-09 | -44.78 | $9.32 | 151 |
| 2023-10-06 | -84.33 | $8.79 | — |
| 2023-10-05 | -84.18 | $8.79 | 12142 |
| 2023-10-04 | -100.00 | $8.58 | 6734 |
| 2023-10-03 | -100.00 | $9.16 | 5881 |
| 2023-10-02 | -97.90 | $9.22 | 11985 |
| 2023-09-29 | -57.00 | $9.57 | 8811 |
| 2023-09-28 | -34.33 | $9.69 | 6316 |
| 2023-09-27 | -73.13 | $9.43 | — |
| 2023-09-26 | -73.73 | $9.43 | 5701 |
| 2023-09-25 | -80.73 | $9.33 | 2150 |
| 2023-09-22 | -61.67 | $9.41 | — |
| 2023-09-21 | -61.06 | $9.42 | 875 |
| 2023-09-20 | -27.81 | $9.69 | 7649 |
| 2023-09-19 | -15.24 | $9.79 | 1696 |
| 2023-09-18 | 0.00 | $9.92 | — |
| 2023-09-15 | 0.00 | $9.92 | — |
| 2023-09-14 | 0.00 | $9.92 | 2519 |
| 2023-09-13 | -17.98 | $9.70 | 2593 |
| 2023-09-12 | -8.20 | $9.77 | 600 |
| 2023-09-11 | -25.26 | $9.64 | 1790 |
| 2023-09-08 | -26.64 | $9.63 | 198 |
| 2023-09-07 | -12.98 | $9.73 | — |
| 2023-09-06 | -12.98 | $9.73 | 805 |
| 2023-09-05 | -17.16 | $9.68 | 2176 |
| 2023-09-01 | -0.83 | $9.58 | 300 |
| 2023-08-31 | -40.00 | $9.34 | 11021 |
| 2023-08-30 | -13.28 | $9.50 | 5150 |
| 2023-08-29 | 0.00 | $9.37 | 100 |
| 2023-08-28 | -29.02 | $9.18 | 1325 |
| 2023-08-25 | -46.90 | $9.09 | 100 |
| 2023-08-24 | -27.24 | $9.22 | — |
| 2023-08-23 | -27.24 | $9.22 | 115 |
| 2023-08-22 | -34.98 | $9.17 | — |
| 2023-08-21 | -35.45 | $9.17 | 4282 |
| 2023-08-18 | -8.67 | $9.34 | — |
| 2023-08-17 | -8.67 | $9.34 | 150 |
| 2023-08-16 | -22.60 | $9.25 | 14482 |
| 2023-08-15 | -16.41 | $9.29 | — |
| 2023-08-14 | -16.72 | $9.29 | 123205 |
| 2023-08-11 | -25.77 | $9.23 | 14352 |
| 2023-08-10 | -36.53 | $9.16 | — |
| 2023-08-09 | -35.76 | $9.17 | 725 |
| 2023-08-08 | -58.98 | $9.02 | 4892 |
| 2023-08-07 | -27.54 | $9.19 | — |
| 2023-08-04 | -19.65 | $9.19 | 480 |
| 2023-08-03 | -41.44 | $8.96 | 125 |
| 2023-08-02 | -53.34 | $8.75 | 4212 |
| 2023-08-01 | -29.40 | $9.04 | 3934 |
| 2023-07-31 | -2.56 | $9.37 | 10331 |
| 2023-07-28 | -18.75 | $9.00 | 10231 |
| 2023-07-27 | -8.34 | $9.15 | 2543 |
| 2023-07-26 | -4.44 | $9.20 | — |
| 2023-07-25 | -4.44 | $9.20 | 16554 |
| 2023-07-24 | -4.18 | $9.20 | 4900 |
| 2023-07-21 | -11.88 | $9.08 | 3050 |
| 2023-07-20 | -12.99 | $9.07 | 4000 |
| 2023-07-19 | -2.73 | $9.23 | 2000 |
| 2023-07-18 | -3.10 | $9.04 | 6860 |
| 2023-07-17 | -9.43 | $8.95 | 2068 |
| 2023-07-14 | -10.01 | $8.94 | 4000 |
| 2023-07-13 | -6.26 | $8.99 | 1045 |
| 2023-07-12 | -4.39 | $9.02 | 37917 |
| 2023-07-11 | -12.93 | $8.65 | 22776 |
| 2023-07-10 | -31.33 | $8.45 | 3205 |
| 2023-07-07 | -18.05 | $8.60 | 20786 |
| 2023-07-06 | -50.97 | $8.25 | 3850 |
| 2023-07-05 | -46.57 | $8.30 | 800 |
| 2023-07-03 | -30.76 | $8.48 | 1294 |
| 2023-06-30 | -87.87 | $7.83 | — |
| 2023-06-29 | -87.87 | $7.83 | 2484 |
| 2023-06-28 | -83.48 | $7.88 | 5981 |
| 2023-06-27 | -100.00 | $7.96 | 2109 |
| 2023-06-26 | -83.50 | $8.21 | 9615 |
| 2023-06-23 | -84.85 | $8.20 | 3500 |
| 2023-06-22 | -64.65 | $8.35 | 707 |
| 2023-06-21 | -60.00 | $8.40 | 458 |
| 2023-06-20 | -10.22 | $8.79 | — |
| 2023-06-16 | -10.22 | $8.79 | 47233 |
| 2023-06-15 | -28.12 | $8.65 | — |
| 2023-06-14 | -28.12 | $8.65 | — |
| 2023-06-13 | -28.37 | $8.65 | 7500 |
| 2023-06-12 | -49.84 | $8.48 | 1588 |
| 2023-06-09 | -19.81 | $8.72 | 7526 |
| 2023-06-08 | -12.62 | $8.78 | 300 |
| 2023-06-07 | -36.91 | $8.80 | 2426 |
| 2023-06-06 | -57.42 | $8.61 | 230 |
| 2023-06-05 | -60.61 | $8.60 | 13824 |
| 2023-06-02 | -46.83 | $8.78 | 6881 |
| 2023-06-01 | -75.24 | $8.41 | 6720 |
| 2023-05-31 | -81.38 | $8.33 | 1100 |
| 2023-05-30 | -100.00 | $8.20 | 4500 |
| 2023-05-26 | -96.06 | $8.43 | 157 |
| 2023-05-25 | -100.00 | $8.38 | 43808 |
| 2023-05-24 | -80.11 | $8.69 | 2101 |
| 2023-05-23 | -78.53 | $8.80 | 2205 |
| 2023-05-22 | -80.97 | $8.75 | — |
| 2023-05-19 | -81.28 | $8.75 | — |
| 2023-05-18 | -81.28 | $8.75 | — |
| 2023-05-17 | -81.28 | $8.75 | 2366 |
| 2023-05-16 | -100.00 | $8.65 | 2700 |
| 2023-05-15 | -97.20 | $8.84 | 1103 |
| 2023-05-12 | -99.72 | $8.80 | 296 |
| 2023-05-11 | -95.45 | $8.88 | 300 |
| 2023-05-10 | -76.14 | $9.22 | — |
| 2023-05-09 | -76.14 | $9.22 | 1101 |
| 2023-05-08 | -66.48 | $9.39 | 115 |
| 2023-05-05 | -83.41 | $9.09 | 1000 |
| 2023-05-04 | -96.48 | $8.86 | 1660 |
| 2023-05-03 | -86.24 | $9.15 | 5806 |
| 2023-05-02 | -96.64 | $8.98 | 2190 |
| 2023-05-01 | -88.50 | $9.58 | 2006 |
| 2023-04-28 | -65.35 | $9.86 | 1137 |
| 2023-04-27 | -89.30 | $9.57 | 1938 |
| 2023-04-26 | -40.54 | $10.24 | — |
| 2023-04-25 | -35.85 | $10.24 | — |
| 2023-04-24 | -25.59 | $10.24 | 3005 |
| 2023-04-21 | -29.24 | $10.15 | 2000 |
| 2023-04-20 | -37.55 | $10.01 | 205 |
| 2023-04-19 | -37.55 | $10.01 | 2365 |
| 2023-04-18 | -15.28 | $10.39 | 3639 |
| 2023-04-17 | -6.68 | $10.53 | 4085 |
| 2023-04-14 | -12.62 | $10.43 | 200 |
| 2023-04-13 | -7.90 | $10.51 | 2047 |
| 2023-04-12 | -13.62 | $10.41 | 200 |
| 2023-04-11 | -23.30 | $10.25 | 2598 |
| 2023-04-10 | -13.21 | $10.42 | — |
| 2023-04-06 | -13.21 | $10.42 | 2821 |
| 2023-04-05 | -15.92 | $10.49 | 610 |
| 2023-04-04 | -20.86 | $10.40 | 7669 |
| 2023-04-03 | -16.47 | $10.48 | 3939 |
| 2023-03-31 | -62.84 | $9.65 | 493 |
| 2023-03-30 | -55.05 | $9.80 | 110 |
| 2023-03-29 | -61.76 | $9.67 | 110 |
| 2023-03-28 | -69.82 | $9.52 | 801 |
| 2023-03-27 | -70.89 | $9.50 | 560 |
| 2023-03-24 | -94.31 | $9.06 | 3295 |
| 2023-03-23 | -100.00 | $9.40 | — |
| 2023-03-22 | -86.59 | $9.40 | — |
| 2023-03-21 | -82.56 | $9.40 | — |
| 2023-03-20 | -82.56 | $9.40 | 320 |
| 2023-03-17 | -66.23 | $9.63 | 6578 |
| 2023-03-16 | -68.79 | $9.58 | 103 |
| 2023-03-15 | -56.58 | $9.80 | 6781 |
| 2023-03-14 | -39.11 | $10.11 | 10411 |
| 2023-03-13 | -32.73 | $10.23 | 2226 |
| 2023-03-10 | -31.62 | $10.25 | 1965 |
| 2023-03-09 | -3.70 | $10.75 | 53347 |
| 2023-03-08 | -13.33 | $10.56 | 137561 |
| 2023-03-07 | -13.23 | $10.56 | 450 |
| 2023-03-06 | 0.00 | $10.82 | 4928 |
| 2023-03-03 | -6.98 | $10.23 | 2365 |
| 2023-03-02 | -19.29 | $10.05 | 17 |
| 2023-03-01 | -43.35 | $9.94 | 1000 |
| 2023-02-28 | -33.70 | $10.17 | 229455 |
| 2023-02-27 | -56.64 | $9.85 | 5848 |
| 2023-02-24 | -65.85 | $9.71 | 1310 |
| 2023-02-23 | -76.02 | $9.46 | 15750 |
| 2023-02-22 | -90.65 | $9.10 | 2200 |
| 2023-02-21 | -88.21 | $9.16 | 7797 |
| 2023-02-17 | -89.52 | $9.13 | 3339 |
| 2023-02-16 | -79.84 | $9.37 | 4386 |
| 2023-02-15 | -71.37 | $9.58 | 8500 |
| 2023-02-14 | -77.42 | $9.43 | 4950 |
| 2023-02-13 | -77.42 | $9.43 | 10812 |
| 2023-02-10 | -75.40 | $9.48 | 50355 |
| 2023-02-09 | -97.58 | $8.93 | 8324 |
| 2023-02-08 | -95.28 | $8.99 | 29717 |
| 2023-02-07 | -90.00 | $9.33 | 50583 |
| 2023-02-06 | -78.35 | $10.07 | 505 |
| 2023-02-03 | -73.17 | $10.15 | 3386 |
| 2023-02-02 | -69.70 | $10.20 | 2715 |
| 2023-02-01 | -36.36 | $10.75 | 1851 |
| 2023-01-31 | -33.33 | $10.80 | 57520 |
| 2023-01-30 | -26.67 | $10.91 | 5550 |
| 2023-01-27 | -19.51 | $11.33 | 1335 |
| 2023-01-26 | -36.79 | $11.04 | 5905 |
| 2023-01-25 | -42.45 | $10.92 | 4955 |
| 2023-01-24 | -42.92 | $10.91 | 700 |
| 2023-01-23 | -26.89 | $11.25 | 9975 |
| 2023-01-20 | -38.68 | $11.00 | 710 |
| 2023-01-19 | -62.26 | $10.50 | 1059 |
| 2023-01-18 | -57.55 | $10.60 | 505 |
| 2023-01-17 | -66.42 | $10.41 | 2331 |
| 2023-01-13 | -81.37 | $10.10 | 1545 |
| 2023-01-12 | -92.24 | $9.86 | 6734 |
| 2023-01-11 | -91.04 | $9.89 | 8251 |
| 2023-01-10 | -75.94 | $10.21 | 5176 |
| 2023-01-09 | -85.85 | $10.00 | 2943 |
| 2023-01-06 | -67.92 | $10.38 | 610 |
| 2023-01-05 | -91.98 | $9.87 | 7788 |
| 2023-01-04 | -100.00 | $9.80 | 4227 |
| 2023-01-03 | -69.49 | $11.00 | 405 |
| 2022-12-30 | -48.31 | $11.25 | 1861 |
| 2022-12-29 | -8.05 | $11.73 | — |
| 2022-12-28 | -8.05 | $11.73 | 1450 |
| 2022-12-27 | 0.00 | $11.66 | 50 |
| 2022-12-23 | 0.00 | $11.66 | 6710 |
| 2022-12-22 | -4.30 | $11.50 | 2310 |
| 2022-12-21 | -4.30 | $11.50 | 545 |
| 2022-12-20 | -32.12 | $11.25 | 10 |
| 2022-12-19 | -21.24 | $11.25 | 221 |
| 2022-12-16 | -45.53 | $10.92 | 1410 |
| 2022-12-15 | -60.25 | $10.72 | 10 |
| 2022-12-14 | -60.25 | $10.72 | 10 |
| 2022-12-13 | -60.25 | $10.72 | 2813 |
| 2022-12-12 | -58.05 | $10.75 | 8360 |
| 2022-12-09 | -66.14 | $10.64 | 247 |
| 2022-12-08 | -54.36 | $10.80 | 271 |
| 2022-12-07 | -54.36 | $10.80 | 450 |
| 2022-12-06 | -64.41 | $10.79 | 24314 |
| 2022-12-05 | -32.60 | $11.40 | 10 |
| 2022-12-02 | -32.60 | $11.40 | 20 |
| 2022-12-01 | -32.60 | $11.40 | 3975 |
| 2022-11-30 | -24.94 | $11.54 | 5946 |
| 2022-11-29 | -49.74 | $11.05 | 6026 |
| 2022-11-28 | -46.98 | $10.90 | 5425 |
| 2022-11-25 | -26.16 | $11.30 | 30725 |
| 2022-11-23 | -41.71 | $10.89 | 33430 |
| 2022-11-22 | -35.77 | $11.01 | 2205 |
| 2022-11-21 | -43.22 | $10.67 | 76200 |
| 2022-11-18 | -38.22 | $10.79 | 3600 |
| 2022-11-17 | -42.16 | $10.66 | 3235 |
| 2022-11-16 | -32.85 | $10.91 | 1500 |
| 2022-11-15 | -27.98 | $11.07 | 2034 |
| 2022-11-14 | -24.03 | $11.20 | 4158 |
| 2022-11-11 | -22.97 | $11.20 | 17 |
| 2022-11-10 | -22.20 | $11.20 | 6630 |
| 2022-11-09 | -31.19 | $10.88 | 8789 |
| 2022-11-08 | -9.69 | $11.65 | 3437 |
| 2022-11-07 | 0.00 | $11.99 | 2527 |
| 2022-11-04 | 0.00 | $11.54 | 5920 |
| 2022-11-03 | -5.46 | $10.82 | 619 |
| 2022-11-02 | 0.00 | $10.96 | 2967 |
| 2022-11-01 | -1.20 | $10.59 | 8399 |
| 2022-10-31 | 0.00 | $10.00 | 3610 |
| 2022-10-28 | -13.40 | $9.35 | 1339 |
| 2022-10-27 | 0.00 | $9.50 | 322 |
| 2022-10-26 | -9.16 | $9.25 | 2614 |
| 2022-10-25 | -10.57 | $8.94 | 575 |
| 2022-10-24 | -15.47 | $8.86 | 441 |
| 2022-10-21 | -7.25 | $8.95 | 6210 |
| 2022-10-20 | -19.23 | $8.70 | — |
| 2022-10-19 | -19.23 | $8.70 | 2633 |
| 2022-10-18 | -16.91 | $8.75 | 85 |
| 2022-10-17 | -16.91 | $8.75 | 2148 |
| 2022-10-14 | -32.32 | $8.43 | 2529 |
| 2022-10-13 | -13.27 | $8.83 | 2220 |
| 2022-10-12 | -28.02 | $8.52 | 163 |
| 2022-10-11 | -28.74 | $8.51 | 732 |
| 2022-10-10 | -16.91 | $8.75 | 2066 |
| 2022-10-07 | -7.69 | $8.95 | 1300 |
| 2022-10-06 | -21.15 | $8.67 | 6443 |
| 2022-10-05 | -0.48 | $9.10 | 9110 |
| 2022-10-04 | -24.86 | $8.87 | 7500 |
| 2022-10-03 | -49.91 | $8.40 | 1907 |
| 2022-09-30 | -65.61 | $8.01 | 1013 |
| 2022-09-29 | -62.46 | $8.10 | 4210 |
| 2022-09-28 | -83.66 | $7.55 | 15 |
| 2022-09-27 | -84.37 | $7.55 | 34110 |
| 2022-09-26 | -92.95 | $7.30 | 956 |
| 2022-09-23 | -99.57 | $7.39 | 8418 |
| 2022-09-22 | -92.75 | $8.30 | 2693 |
| 2022-09-21 | -96.38 | $8.20 | 88 |
| 2022-09-20 | -96.38 | $8.20 | 4258 |
| 2022-09-19 | -100.00 | $8.10 | 1833 |
| 2022-09-16 | -99.57 | $8.33 | 2621 |
| 2022-09-15 | -90.43 | $8.78 | 238 |
| 2022-09-14 | -91.74 | $8.75 | 9586 |
| 2022-09-13 | -96.09 | $8.65 | 7887 |
| 2022-09-12 | -81.02 | $9.11 | 5697 |
| 2022-09-09 | -98.19 | $8.74 | 7590 |
| 2022-09-08 | -95.37 | $8.80 | 4381 |
| 2022-09-07 | -85.63 | $9.09 | 12368 |
| 2022-09-06 | -86.76 | $9.75 | 853 |
| 2022-09-02 | -83.45 | $9.80 | 1405 |
| 2022-09-01 | -92.41 | $9.70 | 6094 |
| 2022-08-31 | -80.05 | $10.21 | 92 |
| 2022-08-30 | -84.28 | $10.21 | 2638 |
| 2022-08-29 | -64.75 | $10.75 | 6283 |
| 2022-08-26 | -79.09 | $10.55 | 2587 |
| 2022-08-25 | -88.20 | $10.21 | 4486 |
| 2022-08-24 | -88.47 | $10.20 | 17213 |
| 2022-08-23 | -84.46 | $10.35 | 12179 |
| 2022-08-22 | -90.62 | $10.12 | 6976 |
| 2022-08-19 | -84.86 | $10.53 | 410 |
| 2022-08-18 | -86.00 | $10.49 | 18313 |
| 2022-08-17 | -88.00 | $10.42 | 2649 |
| 2022-08-16 | -93.62 | $10.22 | 1618 |
| 2022-08-15 | -76.78 | $10.31 | 3725 |
| 2022-08-12 | -70.92 | $10.55 | 3658 |
| 2022-08-11 | -68.11 | $10.67 | 10380 |
| 2022-08-10 | -67.27 | $10.71 | 5445 |
| 2022-08-09 | -70.12 | $10.59 | 4032 |
| 2022-08-08 | -68.26 | $10.51 | 8201 |
| 2022-08-05 | -57.99 | $10.96 | 3147 |
| 2022-08-04 | -57.08 | $11.00 | 15753 |
| 2022-08-03 | -33.68 | $12.02 | 18156 |
| 2022-08-02 | -21.70 | $12.40 | 7820 |
| 2022-08-01 | -26.63 | $12.15 | 4007 |
| 2022-07-29 | 0.00 | $12.30 | 3855 |
| 2022-07-28 | 0.00 | $12.16 | 9567 |
| 2022-07-27 | -6.23 | $11.44 | 11325 |
| 2022-07-26 | -12.11 | $11.25 | 1458 |
| 2022-07-25 | 0.00 | $11.45 | 24588 |
| 2022-07-22 | -21.74 | $10.05 | 512 |
| 2022-07-21 | -5.26 | $10.39 | 2820 |
| 2022-07-20 | 0.00 | $10.50 | 409 |
| 2022-07-19 | -55.80 | $9.35 | 20 |
| 2022-07-18 | -55.80 | $9.35 | 20 |
| 2022-07-15 | -59.69 | $9.35 | 82 |
| 2022-07-14 | -64.53 | $9.35 | 118 |
| 2022-07-13 | -64.53 | $9.35 | 169 |
| 2022-07-12 | -73.26 | $9.12 | 2191 |
| 2022-07-11 | -43.41 | $9.89 | 1215 |
| 2022-07-08 | -61.63 | $9.42 | 30 |
| 2022-07-07 | -64.13 | $9.42 | 6675 |
| 2022-07-06 | -89.13 | $8.73 | 10802 |
| 2022-07-05 | -86.01 | $9.10 | 5359 |
| 2022-07-01 | -87.17 | $9.22 | 7584 |
| 2022-06-30 | -91.21 | $9.59 | 821 |
| 2022-06-29 | -42.07 | $10.50 | 2208 |
| 2022-06-28 | -50.61 | $10.36 | 1444 |
| 2022-06-27 | -78.66 | $9.90 | 123 |
| 2022-06-24 | -78.66 | $9.90 | 1744 |
| 2022-06-23 | -93.07 | $9.66 | 1483 |
| 2022-06-22 | -69.13 | $10.16 | 6456 |
| 2022-06-21 | -54.33 | $10.50 | 2733 |
| 2022-06-17 | -48.99 | $10.48 | 12607 |
| 2022-06-16 | -33.81 | $10.70 | 11737 |
| 2022-06-15 | -12.20 | $11.01 | 5243 |
| 2022-06-14 | -35.25 | $10.67 | 11432 |
| 2022-06-13 | -65.76 | $10.22 | 9196 |
| 2022-06-10 | -16.70 | $10.91 | 13813 |
| 2022-06-09 | -22.32 | $10.69 | 4296 |
| 2022-06-08 | -8.48 | $11.00 | 8106 |
| 2022-06-07 | -19.20 | $10.76 | 2030 |
| 2022-06-06 | -10.71 | $10.95 | 28518 |
| 2022-06-03 | -9.39 | $10.83 | 15413 |
| 2022-06-02 | -6.11 | $10.90 | 1070 |
| 2022-06-01 | 0.00 | $10.88 | 4108 |
| 2022-05-31 | -11.73 | $10.55 | 4661 |
| 2022-05-27 | -5.38 | $10.67 | 1753 |
| 2022-05-26 | -5.66 | $10.66 | 5762 |
| 2022-05-25 | -13.10 | $10.21 | 100 |
| 2022-05-24 | -10.34 | $10.25 | 255 |
| 2022-05-23 | -13.79 | $10.20 | 1276 |
| 2022-05-20 | -29.66 | $9.97 | 4358 |
| 2022-05-19 | -24.83 | $10.04 | 7848 |
| 2022-05-18 | -57.03 | $9.72 | 612 |
| 2022-05-17 | -36.72 | $10.08 | 5531 |
| 2022-05-16 | -38.22 | $10.05 | 25672 |
| 2022-05-13 | -60.69 | $9.65 | 4040 |
| 2022-05-12 | -91.58 | $9.10 | 3230 |
| 2022-05-11 | -91.17 | $9.12 | 1295 |
| 2022-05-10 | -86.44 | $9.20 | 29563 |
| 2022-05-09 | -97.68 | $9.05 | 11457 |
| 2022-05-06 | -68.91 | $9.70 | 2680 |
| 2022-05-05 | -57.79 | $9.87 | 8119 |
| 2022-05-04 | -49.52 | $9.99 | 13478 |
| 2022-05-03 | -61.20 | $9.82 | 1186 |
| 2022-05-02 | -92.00 | $9.35 | 4830 |
| 2022-04-29 | -82.28 | $9.50 | 4459 |
| 2022-04-28 | -79.61 | $9.54 | 2058 |
| 2022-04-27 | -100.00 | $9.35 | 142 |
| 2022-04-26 | -75.25 | $9.54 | 7033 |
| 2022-04-25 | -68.36 | $9.65 | 125 |
| 2022-04-22 | -51.91 | $9.91 | 5530 |
| 2022-04-21 | 0.00 | $10.73 | 590 |
| 2022-04-20 | 0.00 | $10.59 | 1520 |
| 2022-04-19 | -18.62 | $10.11 | 2795 |
| 2022-04-18 | -3.69 | $10.38 | 16041 |
| 2022-04-14 | -5.10 | $10.07 | 13264 |
| 2022-04-13 | -2.17 | $10.11 | 13102 |
| 2022-04-12 | -13.94 | $9.80 | 3801 |
| 2022-04-11 | -15.06 | $9.74 | 17820 |
| 2022-04-08 | 0.00 | $10.00 | 5090 |
| 2022-04-07 | -9.83 | $9.72 | 18880 |
| 2022-04-06 | -20.45 | $9.45 | — |
| 2022-04-05 | 0.00 | $9.97 | 520 |
| 2022-04-04 | -8.04 | $9.60 | 4017 |
| 2022-04-01 | -7.20 | $9.62 | 2412 |
| 2022-03-31 | -12.28 | $9.50 | 5345 |
| 2022-03-30 | -15.98 | $9.40 | 4000 |
| 2022-03-29 | -22.13 | $9.25 | 5813 |
| 2022-03-28 | -16.47 | $9.38 | 7200 |
| 2022-03-25 | -6.07 | $9.63 | 5017 |
| 2022-03-24 | -0.24 | $9.21 | 8555 |
| 2022-03-23 | 0.00 | $9.00 | 2074 |
| 2022-03-22 | 0.00 | $8.64 | 1500 |
| 2022-03-21 | 0.00 | $8.50 | 234 |
| 2022-03-18 | 0.00 | $8.50 | 234 |
| 2022-03-17 | -4.21 | $8.32 | 887 |
| 2022-03-16 | -38.51 | $7.68 | 16787 |
| 2022-03-15 | -56.70 | $7.43 | 701 |
| 2022-03-14 | -20.86 | $7.92 | 3538 |
| 2022-03-11 | -2.41 | $8.18 | 4381 |
| 2022-03-10 | 0.00 | $8.09 | 700 |
| 2022-03-09 | -15.27 | $7.82 | 1298 |
| 2022-03-08 | 0.00 | $8.00 | 2077 |
| 2022-03-07 | -7.73 | $7.77 | 4735 |
| 2022-03-04 | -13.64 | $7.70 | 7550 |
| 2022-03-03 | -37.88 | $7.35 | 1152 |
| 2022-03-02 | 0.00 | $7.85 | 12631 |
| 2022-03-01 | -3.56 | $7.46 | 2098 |
| 2022-02-28 | -24.57 | $7.15 | 190 |
| 2022-02-25 | -28.25 | $7.11 | 11803 |
| 2022-02-24 | -35.84 | $7.01 | 15749 |
| 2022-02-23 | -20.19 | $7.21 | 5488 |
| 2022-02-22 | -27.70 | $7.11 | 2060 |
| 2022-02-18 | -49.92 | $6.83 | 2000 |
| 2022-02-17 | -49.92 | $6.83 | 636 |
| 2022-02-16 | 0.00 | $7.47 | 11818 |
| 2022-02-15 | -13.64 | $6.95 | 29 |
| 2022-02-14 | -13.64 | $6.95 | 2631 |
| 2022-02-11 | -16.41 | $6.93 | 2156 |
| 2022-02-10 | -26.84 | $6.83 | 2287 |
| 2022-02-09 | -18.47 | $6.86 | 1550 |
| 2022-02-08 | 0.00 | $7.01 | 2946 |
| 2022-02-07 | 0.00 | $6.98 | 7091 |
| 2022-02-04 | -7.00 | $6.83 | 27446 |
| 2022-02-03 | -35.00 | $6.55 | 39663 |
| 2022-02-02 | -30.00 | $6.60 | 700 |
| 2022-02-01 | -71.00 | $6.19 | 50 |
| 2022-01-31 | -71.00 | $6.19 | — |
| 2022-01-28 | -48.86 | $6.19 | 700 |
| 2022-01-27 | -30.18 | $6.41 | 1618 |
| 2022-01-26 | -18.75 | $6.59 | 3323 |
| 2022-01-25 | -20.73 | $6.56 | 205 |
| 2022-01-24 | -20.73 | $6.56 | 8 |
| 2022-01-21 | -20.73 | $6.56 | 1860 |
| 2022-01-20 | -12.55 | $6.69 | 1330 |
| 2022-01-19 | -7.93 | $6.77 | 2111 |
| 2022-01-18 | -3.66 | $6.84 | 3830 |
| 2022-01-14 | 0.00 | $6.40 | 50 |
| 2022-01-13 | 0.00 | $6.40 | — |
| 2022-01-12 | 0.00 | $6.40 | 300 |
| 2022-01-11 | -10.20 | $6.03 | 40 |
| 2022-01-10 | -4.08 | $6.09 | 8527 |
| 2022-01-07 | -15.31 | $5.98 | 1672 |
| 2022-01-06 | -18.37 | $5.95 | 8178 |
| 2022-01-05 | -23.47 | $5.90 | 10 |
| 2022-01-04 | 0.00 | $6.13 | 206 |
| 2022-01-03 | -11.11 | $5.90 | 1400 |
| 2021-12-31 | -44.44 | $5.60 | 3600 |
| 2021-12-30 | -81.11 | $5.27 | — |
| 2021-12-29 | -73.00 | $5.27 | 5078 |
| 2021-12-28 | -60.83 | $5.27 | 550 |
| 2021-12-27 | -61.67 | $5.26 | 50 |
| 2021-12-23 | -61.67 | $5.26 | — |
| 2021-12-22 | -61.67 | $5.26 | — |
| 2021-12-21 | -61.67 | $5.26 | — |
| 2021-12-20 | -61.67 | $5.26 | 20 |
| 2021-12-17 | -61.67 | $5.26 | 1473 |
| 2021-12-16 | -46.67 | $5.44 | 20 |
| 2021-12-15 | -46.67 | $5.44 | 11 |
| 2021-12-14 | -46.67 | $5.44 | — |
| 2021-12-13 | -46.67 | $5.44 | 296406 |
| 2021-12-10 | -10.83 | $5.87 | 70255 |
| 2021-12-09 | -2.08 | $5.68 | 139231 |
| 2021-12-08 | -16.77 | $5.64 | 266014 |
| 2021-12-07 | -71.43 | $5.10 | 50 |
| 2021-12-06 | -71.43 | $5.10 | — |
| 2021-12-03 | -71.43 | $5.10 | 712 |
| 2021-12-02 | -57.14 | $5.25 | 201 |
| 2021-12-01 | -80.95 | $5.00 | 1170 |
| 2021-11-30 | -100.00 | $4.80 | 490 |
| 2021-11-29 | -100.00 | $5.05 | 1000 |
| 2021-11-26 | -100.00 | $5.05 | 2028 |
| 2021-11-24 | -84.06 | $5.32 | 55 |
| 2021-11-23 | -84.06 | $5.32 | 1800 |
| 2021-11-22 | -93.57 | $5.26 | 1476 |
| 2021-11-19 | -87.14 | $5.30 | 10428 |
| 2021-11-18 | -95.12 | $5.52 | 120 |
| 2021-11-17 | -68.75 | $5.65 | 1980 |
| 2021-11-16 | -100.00 | $5.50 | 2412 |
| 2021-11-15 | -81.82 | $5.60 | 16850 |
| 2021-11-12 | -65.52 | $5.70 | 1100 |
| 2021-11-11 | -100.00 | $5.50 | 658 |
| 2021-11-10 | -100.00 | $5.54 | 400 |
| 2021-11-09 | -65.12 | $5.80 | 2400 |
| 2021-11-08 | -53.49 | $5.85 | 501 |
| 2021-11-05 | -89.58 | $5.65 | 370 |
| 2021-11-04 | -79.17 | $5.70 | 1300 |
| 2021-11-03 | -68.75 | $5.75 | 2300 |
| 2021-11-02 | -60.42 | $5.79 | 9720 |
| 2021-11-01 | -31.83 | $5.90 | 1800 |
| 2021-10-29 | -27.18 | $5.90 | — |
| 2021-10-28 | -20.58 | $5.90 | — |
| 2021-10-27 | -17.31 | $5.90 | 1800 |
| 2021-10-26 | -17.31 | $5.90 | 650 |
| 2021-10-25 | -17.31 | $5.90 | — |
| 2021-10-22 | -17.31 | $5.90 | 2255 |
| 2021-10-21 | -27.24 | $5.78 | 2400 |
| 2021-10-20 | -10.62 | $5.96 | 850 |
| 2021-10-19 | -3.04 | $6.04 | 1282 |
| 2021-10-18 | -2.45 | $6.04 | 5943 |
| 2021-10-15 | -10.85 | $5.80 | 2 |
| 2021-10-14 | -10.85 | $5.80 | 401 |
| 2021-10-13 | -17.88 | $5.69 | — |
| 2021-10-12 | -17.88 | $5.69 | 9100 |
| 2021-10-11 | -20.65 | $5.60 | — |
| 2021-10-08 | -18.62 | $5.60 | — |
| 2021-10-07 | -18.62 | $5.60 | — |
| 2021-10-06 | -18.62 | $5.60 | 511 |
| 2021-10-05 | 0.00 | $5.87 | 4893 |
| 2021-10-04 | 0.00 | $5.55 | 652 |
| 2021-10-01 | 0.00 | $5.43 | 8692 |
| 2021-09-30 | 0.00 | $5.04 | — |
| 2021-09-29 | 0.00 | $5.04 | — |
| 2021-09-28 | 0.00 | $5.04 | 22 |
| 2021-09-27 | 0.00 | $5.04 | — |
| 2021-09-24 | 0.00 | $5.04 | 2046 |
| 2021-09-23 | 0.00 | $4.95 | 40404 |
| 2021-09-22 | 0.00 | $4.65 | — |
| 2021-09-21 | 0.00 | $4.65 | — |
| 2021-09-20 | 0.00 | $4.65 | — |
| 2021-09-17 | 0.00 | $4.65 | 218 |
| 2021-09-16 | -30.60 | $4.56 | — |
| 2021-09-15 | -30.60 | $4.56 | — |
| 2021-09-14 | -30.60 | $4.56 | 176 |
| 2021-09-13 | -30.60 | $4.56 | 1043 |
| 2021-09-10 | -100.00 | $4.42 | — |
| 2021-09-09 | -100.00 | $4.42 | — |
| 2021-09-08 | -100.00 | $4.42 | — |
| 2021-09-07 | -100.00 | $4.42 | — |
| 2021-09-03 | -100.00 | $4.42 | — |
| 2021-09-02 | -100.00 | $4.42 | — |
| 2021-09-01 | -100.00 | $4.42 | 77 |
| 2021-08-31 | -100.00 | $4.42 | — |
| 2021-08-30 | -100.00 | $4.42 | 300 |
| 2021-08-27 | -100.00 | $4.63 | — |
| 2021-08-26 | -100.00 | $4.63 | — |
| 2021-08-25 | -100.00 | $4.63 | 11 |
| 2021-08-24 | -100.00 | $4.63 | — |
| 2021-08-23 | -100.00 | $4.63 | — |
| 2021-08-20 | -100.00 | $4.63 | — |
| 2021-08-19 | -100.00 | $4.63 | — |
| 2021-08-18 | -100.00 | $4.63 | — |
| 2021-08-17 | -44.28 | $4.63 | — |
| 2021-08-16 | -44.28 | $4.63 | — |
| 2021-08-13 | -40.12 | $4.63 | — |
| 2021-08-12 | -40.12 | $4.63 | 4 |
| 2021-08-11 | -45.80 | $4.63 | — |
| 2021-08-10 | -45.80 | $4.63 | 100 |
| 2021-08-09 | -45.80 | $4.63 | 300 |
| 2021-08-06 | -9.48 | $4.84 | — |
| 2021-08-05 | -9.48 | $4.84 | — |
| 2021-08-04 | -9.48 | $4.84 | — |
| 2021-08-03 | -9.48 | $4.84 | 4039 |
| 2021-08-02 | -10.00 | $4.84 | — |
| 2021-07-30 | -10.00 | $4.84 | — |
| 2021-07-29 | -10.00 | $4.84 | — |
| 2021-07-28 | -10.00 | $4.84 | 66 |
| 2021-07-27 | -10.00 | $4.84 | — |
| 2021-07-26 | -10.00 | $4.84 | 3676 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.45
2026-07-22
Close Price
$22.66
Vol: 7615Average Directional Index - Detailed Analysis
Minimum
7.21
Average
21.73
Maximum
70.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.45 | $22.66 | 7615 |
| 2026-07-21 | 28.50 | $21.85 | 200 |
| 2026-07-20 | 28.95 | $21.85 | 8920 |
| 2026-07-17 | 29.43 | $21.95 | 16400 |
| 2026-07-16 | 29.94 | $22.04 | — |
| 2026-07-15 | 30.30 | $22.04 | 3143 |
| 2026-07-14 | 30.67 | $22.17 | 2933 |
| 2026-07-13 | 31.10 | $22.09 | 81400 |
| 2026-07-10 | 31.55 | $21.40 | 9042 |
| 2026-07-09 | 31.40 | $21.86 | 113015 |
| 2026-07-08 | 31.41 | $21.91 | 11627 |
| 2026-07-07 | 31.46 | $21.38 | 2807 |
| 2026-07-06 | 30.87 | $21.06 | 507 |
| 2026-07-02 | 30.11 | $21.68 | 136 |
| 2026-07-01 | 29.52 | $21.68 | 1000 |
| 2026-06-30 | 28.89 | $21.69 | 4647 |
| 2026-06-29 | 28.24 | $22.09 | 15500 |
| 2026-06-26 | 27.67 | $22.09 | 53100 |
| 2026-06-25 | 27.07 | $22.08 | 15500 |
| 2026-06-24 | 26.41 | $21.72 | 15500 |
| 2026-06-23 | 25.48 | $22.40 | 15500 |
| 2026-06-22 | 24.68 | $22.65 | 15500 |
| 2026-06-18 | 23.90 | $22.65 | 67100 |
| 2026-06-17 | 23.09 | $23.63 | 500 |
| 2026-06-16 | 22.68 | $23.63 | 13323 |
| 2026-06-15 | 22.25 | $23.93 | 17321 |
| 2026-06-12 | 21.89 | $24.88 | 4727 |
| 2026-06-11 | 21.82 | $25.45 | 500 |
| 2026-06-10 | 21.93 | $25.46 | 2500 |
| 2026-06-09 | 22.06 | $24.78 | 5400 |
| 2026-06-08 | 21.87 | $26.10 | 9049 |
| 2026-06-05 | 22.13 | $25.55 | 10500 |
| 2026-06-04 | 22.14 | $26.85 | 7700 |
| 2026-06-03 | 22.67 | $26.04 | 22500 |
| 2026-06-02 | 22.78 | $25.80 | 20701 |
| 2026-06-01 | 22.76 | $25.85 | 24100 |
| 2026-05-29 | 22.75 | $25.19 | 136200 |
| 2026-05-28 | 22.25 | $25.97 | 18941 |
| 2026-05-27 | 21.94 | $25.60 | 5010 |
| 2026-05-26 | 21.50 | $26.50 | 12341 |
| 2026-05-22 | 21.32 | $27.85 | 100 |
| 2026-05-21 | 21.65 | $27.85 | 542 |
| 2026-05-20 | 22.00 | $27.89 | 7114 |
| 2026-05-19 | 22.39 | $28.22 | 8610 |
| 2026-05-18 | 22.92 | $27.36 | 1300 |
| 2026-05-15 | 23.11 | $27.71 | — |
| 2026-05-14 | 24.20 | $27.71 | 3900 |
| 2026-05-13 | 25.34 | $27.36 | 100 |
| 2026-05-12 | 26.37 | $27.36 | 7501 |
| 2026-05-11 | 27.46 | $26.25 | 4705 |
| 2026-05-08 | 28.05 | $26.23 | 10000 |
| 2026-05-07 | 28.66 | $25.45 | 5400 |
| 2026-05-06 | 28.91 | $26.40 | 25600 |
| 2026-05-05 | 29.56 | $28.07 | 6200 |
| 2026-05-04 | 30.98 | $27.52 | 100 |
| 2026-05-01 | 32.13 | $27.52 | 11800 |
| 2026-04-30 | 33.34 | $28.34 | 14300 |
| 2026-04-29 | 34.84 | $28.24 | 49816 |
| 2026-04-28 | 36.48 | $25.81 | 100 |
| 2026-04-27 | 36.70 | $25.81 | 100 |
| 2026-04-24 | 36.93 | $25.81 | 100 |
| 2026-04-23 | 37.17 | $25.81 | 100 |
| 2026-04-22 | 37.42 | $25.81 | 100 |
| 2026-04-21 | 37.69 | $25.81 | 9814 |
| 2026-04-20 | 37.97 | $25.42 | 330421 |
| 2026-04-17 | 38.04 | $25.08 | 35228 |
| 2026-04-16 | 37.92 | $26.55 | 17233 |
| 2026-04-15 | 38.51 | $26.55 | 35600 |
| 2026-04-14 | 39.12 | $26.44 | 16301 |
| 2026-04-13 | 39.77 | $27.26 | 10346 |
| 2026-04-10 | 40.70 | $26.42 | 7000 |
| 2026-04-09 | 41.12 | $25.28 | 15300 |
| 2026-04-08 | 41.41 | $25.55 | 16900 |
| 2026-04-07 | 41.73 | $26.20 | — |
| 2026-04-06 | 42.41 | $26.20 | 10500 |
| 2026-04-02 | 43.13 | $26.11 | 15944 |
| 2026-04-01 | 43.57 | $25.72 | 19942 |
| 2026-03-31 | 43.76 | $27.25 | 13544 |
| 2026-03-30 | 44.39 | $27.21 | 3715 |
| 2026-03-27 | 45.05 | $26.20 | 200 |
| 2026-03-26 | 45.66 | $26.20 | 37333 |
| 2026-03-25 | 46.31 | $27.57 | 200 |
| 2026-03-24 | 45.34 | $27.57 | 200 |
| 2026-03-23 | 44.31 | $27.57 | 200 |
| 2026-03-20 | 43.23 | $27.57 | 200 |
| 2026-03-19 | 42.09 | $27.57 | 2704 |
| 2026-03-18 | 40.89 | $26.85 | 27924 |
| 2026-03-17 | 39.87 | $26.50 | 18900 |
| 2026-03-16 | 38.92 | $25.75 | 11200 |
| 2026-03-13 | 38.18 | $25.68 | 100 |
| 2026-03-12 | 37.43 | $25.69 | 88348 |
| 2026-03-11 | 36.65 | $24.55 | 250 |
| 2026-03-10 | 36.29 | $24.55 | 31800 |
| 2026-03-09 | 35.92 | $24.23 | 8113 |
| 2026-03-06 | 35.52 | $24.85 | 15436 |
| 2026-03-05 | 34.38 | $23.80 | 4700 |
| 2026-03-04 | 33.59 | $23.80 | 14234 |
| 2026-03-03 | 32.75 | $24.46 | 9200 |
| 2026-03-02 | 31.29 | $22.55 | 500 |
| 2026-02-27 | 30.67 | $22.55 | 500 |
| 2026-02-26 | 30.02 | $22.55 | 19311 |
| 2026-02-25 | 29.34 | $22.55 | 100 |
| 2026-02-24 | 28.63 | $22.55 | 16843 |
| 2026-02-23 | 27.87 | $22.40 | 100 |
| 2026-02-20 | 27.16 | $22.40 | 26700 |
| 2026-02-19 | 26.41 | $22.05 | 2426 |
| 2026-02-18 | 25.85 | $21.99 | 231400 |
| 2026-02-17 | 25.32 | $21.33 | 18300 |
| 2026-02-13 | 25.04 | $21.16 | — |
| 2026-02-12 | 24.99 | $21.16 | 56406 |
| 2026-02-11 | 24.94 | $22.30 | 9219 |
| 2026-02-10 | 23.36 | $22.30 | 22600 |
| 2026-02-09 | 21.69 | $22.30 | 24413 |
| 2026-02-06 | 19.93 | $20.79 | — |
| 2026-02-05 | 18.93 | $20.79 | 200 |
| 2026-02-04 | 17.87 | $20.79 | 200 |
| 2026-02-03 | 16.75 | $20.79 | 200 |
| 2026-02-02 | 15.58 | $20.79 | — |
| 2026-01-30 | 14.34 | $20.79 | 18600 |
| 2026-01-29 | 13.04 | $20.79 | 10238 |
| 2026-01-28 | 11.67 | $20.13 | 6633 |
| 2026-01-27 | 10.85 | $19.41 | 2623 |
| 2026-01-26 | 10.58 | $18.90 | 23900 |
| 2026-01-23 | 10.64 | $18.66 | 533 |
| 2026-01-22 | 11.13 | $18.66 | 9213 |
| 2026-01-21 | 11.64 | $18.73 | 7400 |
| 2026-01-20 | 12.11 | $18.57 | 100 |
| 2026-01-16 | 12.72 | $18.57 | 100 |
| 2026-01-15 | 13.37 | $18.57 | 7100 |
| 2026-01-14 | 14.06 | $18.80 | 100 |
| 2026-01-13 | 14.60 | $18.80 | 3433 |
| 2026-01-12 | 15.16 | $17.78 | 8239 |
| 2026-01-09 | 15.14 | $17.45 | 300 |
| 2026-01-08 | 14.70 | $17.45 | 5100 |
| 2026-01-07 | 14.24 | $16.91 | 56600 |
| 2026-01-06 | 13.32 | $17.84 | — |
| 2026-01-05 | 13.19 | $17.84 | 2449 |
| 2026-01-02 | 13.06 | $18.34 | 7131 |
| 2025-12-31 | 13.42 | $18.27 | 300 |
| 2025-12-30 | 13.72 | $18.27 | 1819 |
| 2025-12-29 | 14.03 | $18.28 | 3600 |
| 2025-12-26 | 14.36 | $18.06 | 300 |
| 2025-12-24 | 14.47 | $18.06 | — |
| 2025-12-23 | 14.57 | $18.06 | 300 |
| 2025-12-22 | 14.68 | $18.06 | 5800 |
| 2025-12-19 | 14.80 | $17.64 | 21000 |
| 2025-12-18 | 14.54 | $17.46 | 3300 |
| 2025-12-17 | 13.98 | $17.58 | 6242 |
| 2025-12-16 | 13.44 | $18.52 | 200 |
| 2025-12-15 | 13.60 | $18.52 | — |
| 2025-12-12 | 13.77 | $18.52 | 45207 |
| 2025-12-11 | 13.94 | $18.80 | 35800 |
| 2025-12-10 | 14.34 | $19.04 | 8700 |
| 2025-12-09 | 14.95 | $19.24 | 5338 |
| 2025-12-08 | 15.72 | $19.75 | 6413 |
| 2025-12-05 | 16.08 | $20.00 | 5400 |
| 2025-12-04 | 16.22 | $20.17 | 1600 |
| 2025-12-03 | 16.21 | $20.17 | 2927 |
| 2025-12-02 | 16.21 | $19.23 | 8300 |
| 2025-12-01 | 16.88 | $18.79 | 1600 |
| 2025-11-28 | 17.57 | $18.79 | 10800 |
| 2025-11-26 | 18.29 | $18.21 | 4800 |
| 2025-11-25 | 18.51 | $18.24 | 20800 |
| 2025-11-24 | 18.73 | $17.98 | 2100 |
| 2025-11-21 | 18.65 | $17.98 | 10700 |
| 2025-11-20 | 18.57 | $18.69 | 10233 |
| 2025-11-19 | 18.96 | $18.75 | 21400 |
| 2025-11-18 | 19.00 | $19.11 | 22200 |
| 2025-11-17 | 19.22 | $19.15 | 10224 |
| 2025-11-14 | 19.69 | $18.89 | 8636 |
| 2025-11-13 | 19.90 | $18.85 | 10924 |
| 2025-11-12 | 20.10 | $18.82 | 7631 |
| 2025-11-11 | 20.26 | $15.30 | 4500 |
| 2025-11-10 | 20.42 | $18.23 | 21212 |
| 2025-11-07 | 20.00 | $17.64 | 13100 |
| 2025-11-06 | 20.05 | $16.79 | 10800 |
| 2025-11-05 | 20.93 | $16.81 | 10900 |
| 2025-11-04 | 21.64 | $16.77 | 12930 |
| 2025-11-03 | 22.53 | $16.07 | 1800 |
| 2025-10-31 | 22.96 | $15.79 | 7227 |
| 2025-10-30 | 22.93 | $15.80 | 105 |
| 2025-10-29 | 22.95 | $15.80 | 105 |
| 2025-10-28 | 22.98 | $15.80 | 1700 |
| 2025-10-27 | 23.01 | $15.78 | — |
| 2025-10-24 | 23.01 | $15.78 | 2900 |
| 2025-10-23 | 23.00 | $15.88 | 2939 |
| 2025-10-22 | 23.09 | $15.14 | 2302 |
| 2025-10-21 | 21.88 | $15.16 | — |
| 2025-10-20 | 20.63 | $15.17 | 27909 |
| 2025-10-17 | 19.30 | $15.16 | 21703 |
| 2025-10-16 | 18.03 | $15.50 | 9900 |
| 2025-10-15 | 16.96 | $16.11 | — |
| 2025-10-14 | 16.32 | $16.11 | 6600 |
| 2025-10-13 | 15.66 | $16.30 | 1633 |
| 2025-10-10 | 14.95 | $16.21 | 13840 |
| 2025-10-09 | 14.41 | $17.26 | — |
| 2025-10-08 | 14.99 | $17.26 | 8615 |
| 2025-10-07 | 15.59 | $17.10 | 8529 |
| 2025-10-06 | 15.94 | $17.46 | 6500 |
| 2025-10-03 | 16.78 | $16.81 | 7100 |
| 2025-10-02 | 16.60 | $16.64 | 6116 |
| 2025-10-01 | 16.19 | $16.83 | 8710 |
| 2025-09-30 | 15.99 | $16.65 | 23741 |
| 2025-09-29 | 15.44 | $16.88 | 24944 |
| 2025-09-26 | 15.16 | $17.35 | — |
| 2025-09-25 | 15.55 | $17.35 | 6000 |
| 2025-09-24 | 15.96 | $17.41 | 10500 |
| 2025-09-23 | 16.72 | $17.60 | 4100 |
| 2025-09-22 | 17.15 | $17.34 | 4500 |
| 2025-09-19 | 17.84 | $17.15 | 75403 |
| 2025-09-18 | 18.16 | $17.37 | — |
| 2025-09-17 | 19.07 | $17.37 | — |
| 2025-09-16 | 20.03 | $17.37 | — |
| 2025-09-15 | 21.04 | $17.37 | 100 |
| 2025-09-12 | 22.11 | $17.37 | — |
| 2025-09-11 | 23.23 | $17.37 | 14800 |
| 2025-09-10 | 24.41 | $17.32 | — |
| 2025-09-09 | 25.53 | $17.32 | 17500 |
| 2025-09-08 | 26.72 | $17.60 | 8900 |
| 2025-09-05 | 27.84 | $17.76 | 4200 |
| 2025-09-04 | 28.76 | $17.76 | 12906 |
| 2025-09-03 | 29.72 | $18.00 | 14311 |
| 2025-09-02 | 30.33 | $18.46 | 2600 |
| 2025-08-29 | 30.16 | $18.78 | 1700 |
| 2025-08-28 | 29.09 | $18.78 | 4221 |
| 2025-08-27 | 27.98 | $18.45 | — |
| 2025-08-26 | 27.09 | $18.45 | 13510 |
| 2025-08-25 | 26.16 | $18.50 | 11324 |
| 2025-08-22 | 25.04 | $18.45 | 34308 |
| 2025-08-21 | 23.84 | $18.39 | 10600 |
| 2025-08-20 | 22.59 | $17.83 | 4642 |
| 2025-08-19 | 21.88 | $17.84 | 200 |
| 2025-08-18 | 21.12 | $17.84 | 4800 |
| 2025-08-15 | 20.31 | $17.75 | 1500 |
| 2025-08-14 | 19.59 | $17.58 | 13700 |
| 2025-08-13 | 19.00 | $17.16 | — |
| 2025-08-12 | 18.87 | $17.16 | — |
| 2025-08-11 | 18.72 | $17.16 | 60900 |
| 2025-08-08 | 18.58 | $17.20 | 6620 |
| 2025-08-07 | 18.35 | $17.26 | 2923 |
| 2025-08-06 | 18.01 | $16.61 | — |
| 2025-08-05 | 18.42 | $16.61 | — |
| 2025-08-04 | 18.86 | $16.61 | — |
| 2025-08-01 | 19.31 | $16.61 | 8700 |
| 2025-07-31 | 19.79 | $16.97 | — |
| 2025-07-30 | 19.74 | $16.97 | 16500 |
| 2025-07-29 | 19.69 | $17.39 | 11648 |
| 2025-07-28 | 18.91 | $17.36 | 11131 |
| 2025-07-25 | 18.12 | $17.08 | 7130 |
| 2025-07-24 | 17.52 | $17.03 | 10338 |
| 2025-07-23 | 16.96 | $16.88 | 7100 |
| 2025-07-22 | 16.51 | $16.09 | — |
| 2025-07-21 | 16.93 | $16.09 | 400 |
| 2025-07-18 | 17.38 | $16.09 | 400 |
| 2025-07-17 | 17.86 | $16.09 | 400 |
| 2025-07-16 | 18.35 | $16.09 | 400 |
| 2025-07-15 | 18.88 | $16.09 | 1100 |
| 2025-07-14 | 19.43 | $16.14 | 4500 |
| 2025-07-11 | 19.90 | $16.27 | 4100 |
| 2025-07-10 | 20.39 | $16.01 | 10400 |
| 2025-07-09 | 21.16 | $16.29 | 400 |
| 2025-07-08 | 21.64 | $16.29 | 9500 |
| 2025-07-07 | 22.14 | $15.90 | 10928 |
| 2025-07-03 | 22.88 | $16.43 | — |
| 2025-07-02 | 23.03 | $16.43 | 35009 |
| 2025-07-01 | 23.19 | $16.40 | 200 |
| 2025-06-30 | 23.38 | $16.28 | 10200 |
| 2025-06-27 | 23.64 | $16.19 | — |
| 2025-06-26 | 24.01 | $16.19 | 1100 |
| 2025-06-25 | 24.40 | $16.51 | — |
| 2025-06-24 | 24.47 | $16.51 | 25400 |
| 2025-06-23 | 24.53 | $17.04 | 13305 |
| 2025-06-20 | 22.89 | $16.59 | — |
| 2025-06-18 | 21.45 | $16.59 | — |
| 2025-06-17 | 19.94 | $16.59 | — |
| 2025-06-16 | 18.36 | $16.59 | 21400 |
| 2025-06-13 | 16.69 | $16.77 | 7700 |
| 2025-06-12 | 15.04 | $15.44 | 922 |
| 2025-06-11 | 14.26 | $15.44 | — |
| 2025-06-10 | 13.44 | $15.44 | 3720 |
| 2025-06-09 | 12.57 | $15.11 | — |
| 2025-06-06 | 11.94 | $15.11 | 5305 |
| 2025-06-05 | 11.28 | $14.97 | — |
| 2025-06-04 | 10.90 | $14.97 | — |
| 2025-06-03 | 10.50 | $14.97 | 700 |
| 2025-06-02 | 10.08 | $14.70 | 5239 |
| 2025-05-30 | 9.85 | $14.45 | — |
| 2025-05-29 | 9.82 | $14.45 | 2800 |
| 2025-05-28 | 9.78 | $14.43 | 10621 |
| 2025-05-27 | 9.73 | $13.83 | 175 |
| 2025-05-23 | 10.21 | $13.83 | 7000 |
| 2025-05-22 | 10.72 | $14.26 | — |
| 2025-05-21 | 10.88 | $14.26 | 9800 |
| 2025-05-20 | 11.04 | $12.54 | 9300 |
| 2025-05-19 | 10.34 | $13.81 | — |
| 2025-05-16 | 10.88 | $13.81 | — |
| 2025-05-15 | 11.44 | $13.81 | 3112 |
| 2025-05-14 | 12.04 | $14.26 | — |
| 2025-05-13 | 12.09 | $14.26 | — |
| 2025-05-12 | 12.15 | $14.26 | 1000 |
| 2025-05-09 | 12.21 | $13.77 | — |
| 2025-05-08 | 12.80 | $13.77 | — |
| 2025-05-07 | 13.43 | $13.77 | — |
| 2025-05-06 | 14.08 | $13.77 | 4123 |
| 2025-05-05 | 14.77 | $13.88 | — |
| 2025-05-02 | 15.39 | $13.88 | 1134 |
| 2025-05-01 | 16.04 | $13.59 | — |
| 2025-04-30 | 16.77 | $13.59 | 8700 |
| 2025-04-29 | 17.55 | $14.19 | 24600 |
| 2025-04-28 | 18.07 | $14.42 | 1300 |
| 2025-04-25 | 18.33 | $14.54 | — |
| 2025-04-24 | 18.47 | $14.54 | 11400 |
| 2025-04-23 | 18.63 | $14.25 | 4800 |
| 2025-04-22 | 18.83 | $14.16 | 2000 |
| 2025-04-21 | 19.31 | $13.87 | 2407 |
| 2025-04-17 | 19.82 | $14.34 | 1535 |
| 2025-04-16 | 20.00 | $12.90 | — |
| 2025-04-15 | 20.73 | $12.90 | — |
| 2025-04-14 | 21.50 | $12.90 | — |
| 2025-04-11 | 22.32 | $12.90 | 6900 |
| 2025-04-10 | 23.17 | $12.32 | 4100 |
| 2025-04-09 | 23.53 | $13.15 | 14024 |
| 2025-04-08 | 23.91 | $12.54 | 24743 |
| 2025-04-07 | 23.50 | $12.17 | 12510 |
| 2025-04-04 | 22.65 | $12.14 | 26343 |
| 2025-04-03 | 22.10 | $13.75 | 22300 |
| 2025-04-02 | 22.85 | $14.84 | 700 |
| 2025-04-01 | 22.83 | $14.84 | 700 |
| 2025-03-31 | 22.81 | $14.84 | 18800 |
| 2025-03-28 | 22.78 | $14.98 | 2400 |
| 2025-03-27 | 22.39 | $15.24 | 1000 |
| 2025-03-26 | 21.48 | $15.24 | 1000 |
| 2025-03-25 | 20.52 | $15.25 | 900 |
| 2025-03-24 | 19.49 | $15.14 | — |
| 2025-03-21 | 18.50 | $15.14 | — |
| 2025-03-20 | 17.45 | $15.14 | 3417 |
| 2025-03-19 | 16.35 | $15.03 | 12844 |
| 2025-03-18 | 15.19 | $14.75 | 6020 |
| 2025-03-17 | 14.57 | $14.04 | 1500 |
| 2025-03-14 | 14.65 | $14.04 | 13200 |
| 2025-03-13 | 14.73 | $13.72 | 3301 |
| 2025-03-12 | 15.21 | $13.57 | — |
| 2025-03-11 | 15.91 | $13.57 | 2600 |
| 2025-03-10 | 16.64 | $13.70 | 11704 |
| 2025-03-07 | 17.25 | $13.29 | 1600 |
| 2025-03-06 | 17.91 | $13.29 | — |
| 2025-03-05 | 18.61 | $13.29 | — |
| 2025-03-04 | 19.34 | $13.29 | 1600 |
| 2025-03-03 | 20.12 | $13.29 | 5804 |
| 2025-02-28 | 20.93 | $14.14 | 24800 |
| 2025-02-27 | 21.28 | $14.74 | 3100 |
| 2025-02-26 | 20.73 | $14.74 | 8800 |
| 2025-02-25 | 20.15 | $14.65 | 7715 |
| 2025-02-24 | 19.62 | $14.74 | 6800 |
| 2025-02-21 | 18.88 | $14.64 | 26302 |
| 2025-02-20 | 18.18 | $14.77 | 15800 |
| 2025-02-19 | 17.45 | $14.50 | 9900 |
| 2025-02-18 | 16.99 | $14.40 | 9700 |
| 2025-02-14 | 16.59 | $13.69 | 2032 |
| 2025-02-13 | 16.83 | $13.48 | 900 |
| 2025-02-12 | 17.31 | $13.49 | 34300 |
| 2025-02-11 | 17.80 | $13.17 | 47731 |
| 2025-02-10 | 18.72 | $13.83 | 1500 |
| 2025-02-07 | 18.82 | $13.35 | 3721 |
| 2025-02-06 | 19.49 | $13.24 | 9400 |
| 2025-02-05 | 20.40 | $13.23 | 200 |
| 2025-02-04 | 21.36 | $13.23 | 4028 |
| 2025-02-03 | 22.36 | $12.98 | 3700 |
| 2025-01-31 | 23.40 | $13.37 | 7300 |
| 2025-01-30 | 24.40 | $13.35 | 14800 |
| 2025-01-29 | 25.27 | $13.18 | 3013 |
| 2025-01-28 | 26.52 | $13.04 | 1100 |
| 2025-01-27 | 27.82 | $12.97 | — |
| 2025-01-24 | 27.96 | $12.97 | 17800 |
| 2025-01-23 | 28.10 | $13.27 | 4003 |
| 2025-01-22 | 27.67 | $13.49 | 5500 |
| 2025-01-21 | 26.82 | $13.27 | 11350 |
| 2025-01-17 | 26.06 | $13.18 | 17600 |
| 2025-01-16 | 25.42 | $13.07 | 3248 |
| 2025-01-15 | 24.74 | $13.28 | 3709 |
| 2025-01-14 | 23.61 | $12.94 | 2307 |
| 2025-01-13 | 22.70 | $13.00 | 800 |
| 2025-01-10 | 21.61 | $13.00 | 10800 |
| 2025-01-08 | 20.46 | $12.36 | 3400 |
| 2025-01-07 | 20.06 | $12.33 | 11836 |
| 2025-01-06 | 19.68 | $12.34 | 10300 |
| 2025-01-03 | 19.27 | $11.91 | 250 |
| 2025-01-02 | 19.51 | $11.91 | 15157 |
| 2024-12-31 | 19.76 | $11.62 | 8325 |
| 2024-12-30 | 20.62 | $11.33 | 6931 |
| 2024-12-27 | 21.38 | $11.22 | 11200 |
| 2024-12-26 | 21.97 | $11.21 | 1000 |
| 2024-12-24 | 22.58 | $11.21 | 7845 |
| 2024-12-23 | 23.21 | $10.94 | 6900 |
| 2024-12-20 | 23.38 | $10.63 | 1515 |
| 2024-12-19 | 22.95 | $10.87 | 7510 |
| 2024-12-18 | 23.01 | $11.44 | 100 |
| 2024-12-17 | 24.05 | $11.44 | 100 |
| 2024-12-16 | 25.15 | $11.44 | 100 |
| 2024-12-13 | 26.31 | $11.44 | 5800 |
| 2024-12-12 | 27.52 | $11.02 | 100 |
| 2024-12-11 | 27.89 | $11.02 | — |
| 2024-12-10 | 28.27 | $11.02 | 100 |
| 2024-12-09 | 28.68 | $11.02 | — |
| 2024-12-06 | 29.11 | $11.02 | 100 |
| 2024-12-05 | 29.56 | $11.02 | 100 |
| 2024-12-04 | 30.03 | $11.02 | 100 |
| 2024-12-03 | 30.53 | $11.02 | 4103 |
| 2024-12-02 | 31.06 | $11.25 | 100 |
| 2024-11-29 | 31.88 | $11.25 | — |
| 2024-11-27 | 32.75 | $11.25 | 5300 |
| 2024-11-26 | 33.66 | $10.93 | 5742 |
| 2024-11-25 | 34.11 | $11.27 | 55118 |
| 2024-11-22 | 35.03 | $10.45 | — |
| 2024-11-21 | 34.29 | $10.45 | — |
| 2024-11-20 | 33.51 | $10.45 | 500 |
| 2024-11-19 | 32.68 | $10.45 | 5611 |
| 2024-11-18 | 31.82 | $10.47 | 8900 |
| 2024-11-15 | 30.93 | $10.29 | 1700 |
| 2024-11-14 | 29.55 | $10.35 | 5700 |
| 2024-11-13 | 28.68 | $10.55 | 7414 |
| 2024-11-12 | 27.95 | $10.54 | 14724 |
| 2024-11-11 | 27.18 | $10.54 | 8514 |
| 2024-11-08 | 26.16 | $10.69 | 4400 |
| 2024-11-07 | 25.21 | $10.96 | 2100 |
| 2024-11-06 | 24.34 | $10.93 | 4700 |
| 2024-11-05 | 23.49 | $11.30 | 9627 |
| 2024-11-04 | 22.90 | $11.50 | 1800 |
| 2024-11-01 | 22.61 | $11.37 | 300 |
| 2024-10-31 | 22.07 | $11.25 | 6203 |
| 2024-10-30 | 21.28 | $11.36 | 1600 |
| 2024-10-29 | 20.58 | $11.48 | — |
| 2024-10-28 | 19.97 | $11.48 | 13825 |
| 2024-10-25 | 19.33 | $11.76 | 400 |
| 2024-10-24 | 18.96 | $11.76 | 400 |
| 2024-10-23 | 18.57 | $11.76 | 900 |
| 2024-10-22 | 18.16 | $11.85 | 5900 |
| 2024-10-21 | 17.72 | $11.57 | 1401 |
| 2024-10-18 | 16.88 | $11.49 | 2200 |
| 2024-10-17 | 15.99 | $11.82 | 4800 |
| 2024-10-16 | 15.34 | $11.88 | 2608 |
| 2024-10-15 | 14.71 | $12.27 | 1800 |
| 2024-10-14 | 14.42 | $12.86 | 1172 |
| 2024-10-11 | 14.80 | $12.86 | 1400 |
| 2024-10-10 | 15.19 | $12.87 | 1172 |
| 2024-10-09 | 15.62 | $13.20 | 1700 |
| 2024-10-08 | 16.40 | $13.20 | 3600 |
| 2024-10-07 | 17.22 | $13.20 | 2400 |
| 2024-10-04 | 18.08 | $13.11 | 2300 |
| 2024-10-03 | 18.97 | $13.01 | 5200 |
| 2024-10-02 | 19.79 | $12.85 | 3209 |
| 2024-10-01 | 20.47 | $12.04 | 6124 |
| 2024-09-30 | 20.12 | $11.85 | 5500 |
| 2024-09-27 | 19.61 | $12.30 | 3215 |
| 2024-09-26 | 19.50 | $12.32 | 3900 |
| 2024-09-25 | 19.40 | $13.00 | 2832 |
| 2024-09-24 | 20.04 | $12.80 | 1000 |
| 2024-09-23 | 20.00 | $12.80 | 1900 |
| 2024-09-20 | 19.95 | $12.80 | 5628 |
| 2024-09-19 | 19.90 | $12.75 | 3815 |
| 2024-09-18 | 19.80 | $12.30 | 1100 |
| 2024-09-17 | 18.90 | $12.30 | 2800 |
| 2024-09-16 | 17.96 | $12.30 | 3400 |
| 2024-09-13 | 16.96 | $12.30 | 800 |
| 2024-09-12 | 15.91 | $12.30 | 10844 |
| 2024-09-11 | 14.81 | $12.21 | 4900 |
| 2024-09-10 | 13.51 | $12.69 | 900 |
| 2024-09-09 | 12.48 | $12.69 | 4900 |
| 2024-09-06 | 11.40 | $12.87 | 5300 |
| 2024-09-05 | 10.38 | $13.49 | 1000 |
| 2024-09-04 | 9.82 | $13.49 | 4900 |
| 2024-09-03 | 9.22 | $14.53 | 4900 |
| 2024-08-30 | 9.66 | $14.53 | 4900 |
| 2024-08-29 | 10.13 | $14.86 | 9600 |
| 2024-08-28 | 10.29 | $14.60 | 4900 |
| 2024-08-27 | 10.77 | $14.96 | 400 |
| 2024-08-26 | 10.36 | $14.96 | 14648 |
| 2024-08-23 | 9.93 | $14.64 | 11500 |
| 2024-08-22 | 9.84 | $14.43 | 700 |
| 2024-08-21 | 10.02 | $14.30 | 1500 |
| 2024-08-20 | 10.37 | $14.30 | 1500 |
| 2024-08-19 | 10.74 | $14.30 | 4203 |
| 2024-08-16 | 11.13 | $13.89 | 2100 |
| 2024-08-15 | 11.34 | $13.89 | 3100 |
| 2024-08-14 | 11.56 | $13.89 | 2100 |
| 2024-08-13 | 11.78 | $13.89 | 4401 |
| 2024-08-12 | 12.05 | $14.06 | 814 |
| 2024-08-09 | 12.11 | $13.94 | 1000 |
| 2024-08-08 | 12.30 | $13.30 | 2100 |
| 2024-08-07 | 12.64 | $13.30 | 2100 |
| 2024-08-06 | 12.99 | $13.30 | 6530 |
| 2024-08-05 | 13.37 | $13.85 | 38 |
| 2024-08-02 | 13.61 | $13.85 | — |
| 2024-08-01 | 14.18 | $13.85 | — |
| 2024-07-31 | 14.79 | $13.85 | — |
| 2024-07-30 | 15.43 | $13.85 | — |
| 2024-07-29 | 16.10 | $13.85 | 3060 |
| 2024-07-26 | 16.80 | $13.95 | 1400 |
| 2024-07-25 | 17.43 | $13.95 | 3303 |
| 2024-07-24 | 18.26 | $14.11 | 5100 |
| 2024-07-23 | 18.97 | $14.72 | 100 |
| 2024-07-22 | 18.99 | $14.72 | 1729 |
| 2024-07-19 | 19.18 | $14.92 | 100 |
| 2024-07-18 | 19.13 | $14.92 | 2100 |
| 2024-07-17 | 19.07 | $14.84 | 1534 |
| 2024-07-16 | 19.08 | $14.65 | 6609 |
| 2024-07-11 | 19.24 | $14.36 | 5756 |
| 2024-07-10 | 18.62 | $14.52 | 1855 |
| 2024-07-08 | 17.96 | $14.30 | 4888 |
| 2024-07-05 | 17.42 | $13.97 | 4242 |
| 2024-07-03 | 17.11 | $14.08 | 2500 |
| 2024-07-02 | 16.52 | $14.06 | 9242 |
| 2024-06-28 | 16.02 | $13.12 | 4105 |
| 2024-06-27 | 16.15 | $12.94 | 1713 |
| 2024-06-24 | 16.61 | $13.39 | 318 |
| 2024-06-21 | 16.52 | $13.33 | 4582 |
| 2024-06-20 | 16.47 | $13.45 | 5994 |
| 2024-06-17 | 16.35 | $12.59 | 1542 |
| 2024-06-11 | 17.09 | $13.03 | 1818 |
| 2024-06-10 | 17.27 | $13.07 | 846 |
| 2024-06-07 | 17.41 | $12.92 | 2904 |
| 2024-06-05 | 17.69 | $13.13 | 1305 |
| 2024-06-03 | 17.68 | $13.46 | 4900 |
| 2024-05-31 | 17.17 | $13.91 | 47300 |
| 2024-05-29 | 16.05 | $13.39 | 1902 |
| 2024-05-28 | 15.22 | $13.61 | 1196 |
| 2024-05-24 | 14.09 | $13.64 | 1845 |
| 2024-05-23 | 12.70 | $13.49 | 4978 |
| 2024-05-21 | 11.24 | $13.70 | 2262 |
| 2024-05-20 | 9.87 | $14.36 | 361 |
| 2024-05-17 | 8.41 | $13.24 | 2785 |
| 2024-05-16 | 7.95 | $13.11 | 5274 |
| 2024-05-08 | 7.61 | $13.12 | 12824 |
| 2024-05-07 | 7.26 | $12.69 | 3100 |
| 2024-05-03 | 7.44 | $12.51 | 2503 |
| 2024-05-02 | 7.77 | $12.58 | 10620 |
| 2024-05-01 | 8.12 | $12.29 | 1055 |
| 2024-04-30 | 8.05 | $12.48 | 984 |
| 2024-04-29 | 8.27 | $13.00 | 3791 |
| 2024-04-26 | 8.15 | $13.07 | 1835 |
| 2024-04-25 | 8.01 | $12.98 | 4450 |
| 2024-04-24 | 7.99 | $12.77 | 1300 |
| 2024-04-22 | 8.25 | $12.74 | 2390 |
| 2024-04-19 | 8.58 | $12.65 | 1395 |
| 2024-04-17 | 8.74 | $12.81 | 802 |
| 2024-04-16 | 8.68 | $12.84 | 1310 |
| 2024-04-15 | 8.57 | $12.95 | 4652 |
| 2024-04-12 | 8.29 | $12.84 | 5151 |
| 2024-04-11 | 8.00 | $13.16 | 4850 |
| 2024-04-10 | 7.43 | $12.56 | 1202 |
| 2024-04-09 | 7.49 | $12.79 | 829 |
| 2024-04-08 | 7.21 | $12.46 | 12302 |
| 2024-04-05 | 7.27 | $12.29 | 12105 |
| 2024-04-04 | 7.60 | $12.32 | 2200 |
| 2024-04-02 | 7.88 | $12.12 | 3268 |
| 2024-04-01 | 8.15 | $11.85 | 1312 |
| 2024-03-28 | 8.13 | $11.90 | 2370 |
| 2024-03-27 | 8.14 | $11.78 | 1148 |
| 2024-03-26 | 8.00 | $11.81 | 2753 |
| 2024-03-25 | 8.01 | $11.81 | 2800 |
| 2024-03-21 | 8.03 | $11.81 | 1517 |
| 2024-03-19 | 8.22 | $11.86 | 3126 |
| 2024-03-18 | 8.36 | $11.81 | 1491 |
| 2024-03-15 | 8.62 | $11.82 | 1559 |
| 2024-03-13 | 8.88 | $11.49 | 2402 |
| 2024-03-12 | 9.12 | $11.11 | 8259 |
| 2024-03-07 | 8.95 | $11.49 | 514 |
| 2024-03-06 | 9.21 | $11.21 | 4138 |
| 2024-03-05 | 9.16 | $11.05 | 1302 |
| 2024-03-04 | 8.80 | $10.99 | 2840 |
| 2024-03-01 | 9.24 | $10.87 | 3448 |
| 2024-02-29 | 9.53 | $10.42 | 6313 |
| 2024-02-28 | 9.31 | $10.50 | 2149 |
| 2024-02-27 | 9.15 | $10.46 | 713 |
| 2024-02-26 | 8.93 | $10.49 | 1876 |
| 2024-02-23 | 8.76 | $10.72 | 1497 |
| 2024-02-22 | 8.86 | $11.15 | 8036 |
| 2024-02-21 | 9.10 | $11.03 | 9043 |
| 2024-02-20 | 9.51 | $11.36 | — |
| 2024-02-16 | 9.43 | $11.36 | 2799 |
| 2024-02-15 | 9.34 | $11.42 | 308 |
| 2024-02-14 | 9.25 | $11.04 | — |
| 2024-02-13 | 9.64 | $11.04 | — |
| 2024-02-12 | 10.04 | $11.04 | 7432 |
| 2024-02-09 | 10.47 | $10.71 | 1565 |
| 2024-02-08 | 10.64 | $10.69 | 357 |
| 2024-02-07 | 10.79 | $10.06 | — |
| 2024-02-06 | 9.99 | $10.06 | 204795 |
| 2024-02-05 | 9.14 | $10.89 | — |
| 2024-02-02 | 9.23 | $10.89 | 1486 |
| 2024-02-01 | 9.33 | $11.25 | 440 |
| 2024-01-31 | 9.64 | $11.16 | — |
| 2024-01-30 | 10.11 | $11.16 | 287 |
| 2024-01-29 | 10.60 | $11.03 | 1249 |
| 2024-01-26 | 11.01 | $11.14 | — |
| 2024-01-25 | 11.47 | $11.14 | 2859 |
| 2024-01-24 | 11.95 | $11.09 | 3952 |
| 2024-01-23 | 12.52 | $10.91 | 1777 |
| 2024-01-22 | 13.09 | $10.83 | 5095 |
| 2024-01-19 | 13.56 | $11.00 | 676 |
| 2024-01-18 | 14.28 | $10.92 | 1769 |
| 2024-01-17 | 14.93 | $10.77 | 4466 |
| 2024-01-16 | 15.44 | $11.46 | — |
| 2024-01-12 | 15.65 | $11.46 | 5873 |
| 2024-01-11 | 15.88 | $11.35 | — |
| 2024-01-10 | 16.61 | $11.35 | 2537 |
| 2024-01-09 | 17.39 | $11.33 | 1339 |
| 2024-01-08 | 18.20 | $11.28 | 2809 |
| 2024-01-05 | 19.12 | $11.58 | 897 |
| 2024-01-04 | 19.58 | $11.86 | — |
| 2024-01-03 | 19.69 | $11.86 | — |
| 2024-01-02 | 19.80 | $11.86 | 19470 |
| 2023-12-29 | 19.92 | $11.94 | 6461 |
| 2023-12-28 | 19.95 | $12.13 | 4205 |
| 2023-12-27 | 19.74 | $12.63 | 318 |
| 2023-12-26 | 18.84 | $12.00 | 800 |
| 2023-12-22 | 18.36 | $12.42 | 1931 |
| 2023-12-21 | 17.08 | $12.10 | 8747 |
| 2023-12-20 | 16.02 | $11.85 | 1680 |
| 2023-12-19 | 15.11 | $11.53 | 4196 |
| 2023-12-18 | 14.45 | $11.36 | 7386 |
| 2023-12-15 | 13.88 | $10.89 | 15703 |
| 2023-12-14 | 13.83 | $11.13 | 1314 |
| 2023-12-13 | 13.49 | $10.65 | 2649 |
| 2023-12-12 | 13.72 | $10.29 | 401 |
| 2023-12-11 | 14.36 | $10.49 | 5332 |
| 2023-12-08 | 15.02 | $10.48 | 2408 |
| 2023-12-07 | 15.59 | $10.46 | 44889 |
| 2023-12-06 | 16.22 | $10.46 | 4179 |
| 2023-12-05 | 16.88 | $11.07 | 1851 |
| 2023-12-04 | 16.39 | $11.25 | — |
| 2023-12-01 | 15.50 | $11.25 | 3023 |
| 2023-11-30 | 14.55 | $11.13 | 42363 |
| 2023-11-29 | 13.72 | $10.64 | 2435 |
| 2023-11-28 | 13.44 | $10.21 | 335 |
| 2023-11-27 | 13.82 | $10.09 | — |
| 2023-11-24 | 14.44 | $10.09 | 100 |
| 2023-11-22 | 15.09 | $9.74 | 3385 |
| 2023-11-21 | 15.33 | $9.86 | — |
| 2023-11-20 | 15.78 | $9.86 | — |
| 2023-11-17 | 16.26 | $9.86 | — |
| 2023-11-16 | 16.76 | $9.86 | 1636 |
| 2023-11-15 | 17.29 | $10.26 | 2024 |
| 2023-11-14 | 17.70 | $10.25 | 8704 |
| 2023-11-13 | 18.15 | $9.78 | — |
| 2023-11-10 | 18.74 | $9.78 | 5328 |
| 2023-11-09 | 19.36 | $10.00 | 2430 |
| 2023-11-08 | 20.36 | $10.06 | — |
| 2023-11-07 | 21.29 | $10.06 | 4364 |
| 2023-11-06 | 22.26 | $10.72 | 1226 |
| 2023-11-03 | 21.84 | $10.91 | — |
| 2023-11-02 | 20.85 | $10.91 | 814 |
| 2023-11-01 | 19.81 | $10.41 | — |
| 2023-10-31 | 19.44 | $10.41 | 9900 |
| 2023-10-30 | 19.06 | $10.22 | 1573 |
| 2023-10-27 | 18.95 | $10.31 | 606 |
| 2023-10-26 | 18.60 | $10.26 | 711 |
| 2023-10-25 | 18.31 | $10.31 | — |
| 2023-10-24 | 17.86 | $10.31 | 156704 |
| 2023-10-23 | 17.38 | $10.36 | — |
| 2023-10-20 | 16.75 | $10.36 | — |
| 2023-10-19 | 16.09 | $10.36 | — |
| 2023-10-18 | 15.39 | $10.36 | 6690 |
| 2023-10-17 | 14.66 | $10.34 | 1298 |
| 2023-10-16 | 13.91 | $9.97 | — |
| 2023-10-13 | 13.59 | $9.97 | 8363 |
| 2023-10-12 | 13.26 | $9.46 | — |
| 2023-10-11 | 13.69 | $9.46 | 1135 |
| 2023-10-10 | 14.13 | $9.45 | 7095 |
| 2023-10-09 | 14.59 | $9.32 | 151 |
| 2023-10-06 | 15.01 | $8.79 | — |
| 2023-10-05 | 14.25 | $8.79 | 12142 |
| 2023-10-04 | 13.45 | $8.58 | 6734 |
| 2023-10-03 | 12.62 | $9.16 | 5881 |
| 2023-10-02 | 12.66 | $9.22 | 11985 |
| 2023-09-29 | 12.80 | $9.57 | 8811 |
| 2023-09-28 | 13.19 | $9.69 | 6316 |
| 2023-09-27 | 13.29 | $9.43 | — |
| 2023-09-26 | 13.84 | $9.43 | 5701 |
| 2023-09-25 | 14.41 | $9.33 | 2150 |
| 2023-09-22 | 14.74 | $9.41 | — |
| 2023-09-21 | 15.33 | $9.42 | 875 |
| 2023-09-20 | 15.96 | $9.69 | 7649 |
| 2023-09-19 | 16.27 | $9.79 | 1696 |
| 2023-09-18 | 16.30 | $9.92 | — |
| 2023-09-15 | 15.93 | $9.92 | — |
| 2023-09-14 | 15.55 | $9.92 | 2519 |
| 2023-09-13 | 15.14 | $9.70 | 2593 |
| 2023-09-12 | 14.88 | $9.77 | 600 |
| 2023-09-11 | 14.42 | $9.64 | 1790 |
| 2023-09-08 | 13.99 | $9.63 | 198 |
| 2023-09-07 | 13.71 | $9.73 | — |
| 2023-09-06 | 13.15 | $9.73 | 805 |
| 2023-09-05 | 12.56 | $9.68 | 2176 |
| 2023-09-01 | 11.95 | $9.58 | 300 |
| 2023-08-31 | 11.69 | $9.34 | 11021 |
| 2023-08-30 | 11.84 | $9.50 | 5150 |
| 2023-08-29 | 11.39 | $9.37 | 100 |
| 2023-08-28 | 11.32 | $9.18 | 1325 |
| 2023-08-25 | 11.51 | $9.09 | 100 |
| 2023-08-24 | 12.03 | $9.22 | — |
| 2023-08-23 | 12.27 | $9.22 | 115 |
| 2023-08-22 | 12.52 | $9.17 | — |
| 2023-08-21 | 12.89 | $9.17 | 4282 |
| 2023-08-18 | 13.28 | $9.34 | — |
| 2023-08-17 | 13.25 | $9.34 | 150 |
| 2023-08-16 | 13.23 | $9.25 | 14482 |
| 2023-08-15 | 13.24 | $9.29 | — |
| 2023-08-14 | 13.17 | $9.29 | 123205 |
| 2023-08-11 | 13.09 | $9.23 | 14352 |
| 2023-08-10 | 12.98 | $9.16 | — |
| 2023-08-09 | 13.17 | $9.17 | 725 |
| 2023-08-08 | 13.35 | $9.02 | 4892 |
| 2023-08-07 | 13.93 | $9.19 | — |
| 2023-08-04 | 14.16 | $9.19 | 480 |
| 2023-08-03 | 14.41 | $8.96 | 125 |
| 2023-08-02 | 15.01 | $8.75 | 4212 |
| 2023-08-01 | 15.60 | $9.04 | 3934 |
| 2023-07-31 | 16.12 | $9.37 | 10331 |
| 2023-07-28 | 16.01 | $9.00 | 10231 |
| 2023-07-27 | 16.58 | $9.15 | 2543 |
| 2023-07-26 | 16.79 | $9.20 | — |
| 2023-07-25 | 16.90 | $9.20 | 16554 |
| 2023-07-24 | 17.01 | $9.20 | 4900 |
| 2023-07-21 | 17.13 | $9.08 | 3050 |
| 2023-07-20 | 17.43 | $9.07 | 4000 |
| 2023-07-19 | 17.77 | $9.23 | 2000 |
| 2023-07-18 | 17.80 | $9.04 | 6860 |
| 2023-07-17 | 18.18 | $8.95 | 2068 |
| 2023-07-14 | 18.69 | $8.94 | 4000 |
| 2023-07-13 | 19.22 | $8.99 | 1045 |
| 2023-07-12 | 19.68 | $9.02 | 37917 |
| 2023-07-11 | 20.13 | $8.65 | 22776 |
| 2023-07-10 | 21.16 | $8.45 | 3205 |
| 2023-07-07 | 21.87 | $8.60 | 20786 |
| 2023-07-06 | 22.93 | $8.25 | 3850 |
| 2023-07-05 | 23.34 | $8.30 | 800 |
| 2023-07-03 | 23.96 | $8.48 | 1294 |
| 2023-06-30 | 24.64 | $7.83 | — |
| 2023-06-29 | 23.86 | $7.83 | 2484 |
| 2023-06-28 | 23.04 | $7.88 | 5981 |
| 2023-06-27 | 22.18 | $7.96 | 2109 |
| 2023-06-26 | 21.58 | $8.21 | 9615 |
| 2023-06-23 | 21.18 | $8.20 | 3500 |
| 2023-06-22 | 20.86 | $8.35 | 707 |
| 2023-06-21 | 20.73 | $8.40 | 458 |
| 2023-06-20 | 20.66 | $8.79 | — |
| 2023-06-16 | 21.21 | $8.79 | 47233 |
| 2023-06-15 | 21.79 | $8.65 | — |
| 2023-06-14 | 22.10 | $8.65 | — |
| 2023-06-13 | 22.43 | $8.65 | 7500 |
| 2023-06-12 | 22.77 | $8.48 | 1588 |
| 2023-06-09 | 22.61 | $8.72 | 7526 |
| 2023-06-08 | 22.77 | $8.78 | 300 |
| 2023-06-07 | 23.02 | $8.80 | 2426 |
| 2023-06-06 | 23.32 | $8.61 | 230 |
| 2023-06-05 | 23.18 | $8.60 | 13824 |
| 2023-06-02 | 23.04 | $8.78 | 6881 |
| 2023-06-01 | 23.03 | $8.41 | 6720 |
| 2023-05-31 | 22.56 | $8.33 | 1100 |
| 2023-05-30 | 21.56 | $8.20 | 4500 |
| 2023-05-26 | 20.61 | $8.43 | 157 |
| 2023-05-25 | 19.85 | $8.38 | 43808 |
| 2023-05-24 | 19.05 | $8.69 | 2101 |
| 2023-05-23 | 18.47 | $8.80 | 2205 |
| 2023-05-22 | 18.06 | $8.75 | — |
| 2023-05-19 | 17.37 | $8.75 | — |
| 2023-05-18 | 16.65 | $8.75 | — |
| 2023-05-17 | 15.89 | $8.75 | 2366 |
| 2023-05-16 | 15.09 | $8.65 | 2700 |
| 2023-05-15 | 14.49 | $8.84 | 1103 |
| 2023-05-12 | 14.06 | $8.80 | 296 |
| 2023-05-11 | 13.53 | $8.88 | 300 |
| 2023-05-10 | 13.06 | $9.22 | — |
| 2023-05-09 | 12.94 | $9.22 | 1101 |
| 2023-05-08 | 12.82 | $9.39 | 115 |
| 2023-05-05 | 12.87 | $9.09 | 1000 |
| 2023-05-04 | 12.49 | $8.86 | 1660 |
| 2023-05-03 | 11.73 | $9.15 | 5806 |
| 2023-05-02 | 11.09 | $8.98 | 2190 |
| 2023-05-01 | 10.41 | $9.58 | 2006 |
| 2023-04-28 | 10.39 | $9.86 | 1137 |
| 2023-04-27 | 10.65 | $9.57 | 1938 |
| 2023-04-26 | 10.49 | $10.24 | — |
| 2023-04-25 | 10.58 | $10.24 | — |
| 2023-04-24 | 10.68 | $10.24 | 3005 |
| 2023-04-21 | 10.78 | $10.15 | 2000 |
| 2023-04-20 | 11.05 | $10.01 | 205 |
| 2023-04-19 | 11.54 | $10.01 | 2365 |
| 2023-04-18 | 12.05 | $10.39 | 3639 |
| 2023-04-17 | 11.97 | $10.53 | 4085 |
| 2023-04-14 | 11.64 | $10.43 | 200 |
| 2023-04-13 | 11.44 | $10.51 | 2047 |
| 2023-04-12 | 11.10 | $10.41 | 200 |
| 2023-04-11 | 10.86 | $10.25 | 2598 |
| 2023-04-10 | 10.78 | $10.42 | — |
| 2023-04-06 | 10.39 | $10.42 | 2821 |
| 2023-04-05 | 9.97 | $10.49 | 610 |
| 2023-04-04 | 9.52 | $10.40 | 7669 |
| 2023-04-03 | 8.97 | $10.48 | 3939 |
| 2023-03-31 | 8.21 | $9.65 | 493 |
| 2023-03-30 | 8.48 | $9.80 | 110 |
| 2023-03-29 | 8.56 | $9.67 | 110 |
| 2023-03-28 | 8.81 | $9.52 | 801 |
| 2023-03-27 | 9.26 | $9.50 | 560 |
| 2023-03-24 | 9.73 | $9.06 | 3295 |
| 2023-03-23 | 9.63 | $9.40 | — |
| 2023-03-22 | 10.10 | $9.40 | — |
| 2023-03-21 | 10.58 | $9.40 | — |
| 2023-03-20 | 11.10 | $9.40 | 320 |
| 2023-03-17 | 11.64 | $9.63 | 6578 |
| 2023-03-16 | 12.11 | $9.58 | 103 |
| 2023-03-15 | 12.71 | $9.80 | 6781 |
| 2023-03-14 | 13.35 | $10.11 | 10411 |
| 2023-03-13 | 13.29 | $10.23 | 2226 |
| 2023-03-10 | 13.42 | $10.25 | 1965 |
| 2023-03-09 | 13.52 | $10.75 | 53347 |
| 2023-03-08 | 13.01 | $10.56 | 137561 |
| 2023-03-07 | 12.67 | $10.56 | 450 |
| 2023-03-06 | 12.32 | $10.82 | 4928 |
| 2023-03-03 | 11.95 | $10.23 | 2365 |
| 2023-03-02 | 12.15 | $10.05 | 17 |
| 2023-03-01 | 12.56 | $9.94 | 1000 |
| 2023-02-28 | 13.12 | $10.17 | 229455 |
| 2023-02-27 | 13.42 | $9.85 | 5848 |
| 2023-02-24 | 14.12 | $9.71 | 1310 |
| 2023-02-23 | 14.65 | $9.46 | 15750 |
| 2023-02-22 | 14.91 | $9.10 | 2200 |
| 2023-02-21 | 14.80 | $9.16 | 7797 |
| 2023-02-17 | 14.73 | $9.13 | 3339 |
| 2023-02-16 | 14.35 | $9.37 | 4386 |
| 2023-02-15 | 14.22 | $9.58 | 8500 |
| 2023-02-14 | 14.23 | $9.43 | 4950 |
| 2023-02-13 | 13.98 | $9.43 | 10812 |
| 2023-02-10 | 13.72 | $9.48 | 50355 |
| 2023-02-09 | 13.44 | $8.93 | 8324 |
| 2023-02-08 | 12.62 | $8.99 | 29717 |
| 2023-02-07 | 11.77 | $9.33 | 50583 |
| 2023-02-06 | 11.03 | $10.07 | 505 |
| 2023-02-03 | 11.08 | $10.15 | 3386 |
| 2023-02-02 | 11.14 | $10.20 | 2715 |
| 2023-02-01 | 11.10 | $10.75 | 1851 |
| 2023-01-31 | 11.67 | $10.80 | 57520 |
| 2023-01-30 | 12.27 | $10.91 | 5550 |
| 2023-01-27 | 12.60 | $11.33 | 1335 |
| 2023-01-26 | 12.48 | $11.04 | 5905 |
| 2023-01-25 | 12.63 | $10.92 | 4955 |
| 2023-01-24 | 12.91 | $10.91 | 700 |
| 2023-01-23 | 13.08 | $11.25 | 9975 |
| 2023-01-20 | 13.01 | $11.00 | 710 |
| 2023-01-19 | 13.27 | $10.50 | 1059 |
| 2023-01-18 | 13.87 | $10.60 | 505 |
| 2023-01-17 | 14.21 | $10.41 | 2331 |
| 2023-01-13 | 14.78 | $10.10 | 1545 |
| 2023-01-12 | 14.82 | $9.86 | 6734 |
| 2023-01-11 | 14.52 | $9.89 | 8251 |
| 2023-01-10 | 14.20 | $10.21 | 5176 |
| 2023-01-09 | 14.15 | $10.00 | 2943 |
| 2023-01-06 | 14.12 | $10.38 | 610 |
| 2023-01-05 | 14.07 | $9.87 | 7788 |
| 2023-01-04 | 13.36 | $9.80 | 4227 |
| 2023-01-03 | 12.69 | $11.00 | 405 |
| 2022-12-30 | 13.33 | $11.25 | 1861 |
| 2022-12-29 | 13.69 | $11.73 | — |
| 2022-12-28 | 13.20 | $11.73 | 1450 |
| 2022-12-27 | 12.68 | $11.66 | 50 |
| 2022-12-23 | 12.33 | $11.66 | 6710 |
| 2022-12-22 | 11.96 | $11.50 | 2310 |
| 2022-12-21 | 11.77 | $11.50 | 545 |
| 2022-12-20 | 11.57 | $11.25 | 10 |
| 2022-12-19 | 11.66 | $11.25 | 221 |
| 2022-12-16 | 11.76 | $10.92 | 1410 |
| 2022-12-15 | 12.29 | $10.72 | 10 |
| 2022-12-14 | 12.74 | $10.72 | 10 |
| 2022-12-13 | 13.22 | $10.72 | 2813 |
| 2022-12-12 | 13.72 | $10.75 | 8360 |
| 2022-12-09 | 14.23 | $10.64 | 247 |
| 2022-12-08 | 14.61 | $10.80 | 271 |
| 2022-12-07 | 15.19 | $10.80 | 450 |
| 2022-12-06 | 15.79 | $10.79 | 24314 |
| 2022-12-05 | 16.43 | $11.40 | 10 |
| 2022-12-02 | 16.66 | $11.40 | 20 |
| 2022-12-01 | 16.90 | $11.40 | 3975 |
| 2022-11-30 | 17.15 | $11.54 | 5946 |
| 2022-11-29 | 17.34 | $11.05 | 6026 |
| 2022-11-28 | 17.99 | $10.90 | 5425 |
| 2022-11-25 | 18.77 | $11.30 | 30725 |
| 2022-11-23 | 19.22 | $10.89 | 33430 |
| 2022-11-22 | 19.84 | $11.01 | 2205 |
| 2022-11-21 | 20.26 | $10.67 | 76200 |
| 2022-11-18 | 20.99 | $10.79 | 3600 |
| 2022-11-17 | 21.33 | $10.66 | 3235 |
| 2022-11-16 | 21.57 | $10.91 | 1500 |
| 2022-11-15 | 21.52 | $11.07 | 2034 |
| 2022-11-14 | 21.27 | $11.20 | 4158 |
| 2022-11-11 | 20.85 | $11.20 | 17 |
| 2022-11-10 | 20.41 | $11.20 | 6630 |
| 2022-11-09 | 19.94 | $10.88 | 8789 |
| 2022-11-08 | 19.80 | $11.65 | 3437 |
| 2022-11-07 | 18.59 | $11.99 | 2527 |
| 2022-11-04 | 16.98 | $11.54 | 5920 |
| 2022-11-03 | 15.54 | $10.82 | 619 |
| 2022-11-02 | 14.47 | $10.96 | 2967 |
| 2022-11-01 | 13.35 | $10.59 | 8399 |
| 2022-10-31 | 12.41 | $10.00 | 3610 |
| 2022-10-28 | 11.93 | $9.35 | 1339 |
| 2022-10-27 | 11.92 | $9.50 | 322 |
| 2022-10-26 | 11.71 | $9.25 | 2614 |
| 2022-10-25 | 11.62 | $8.94 | 575 |
| 2022-10-24 | 12.01 | $8.86 | 441 |
| 2022-10-21 | 12.51 | $8.95 | 6210 |
| 2022-10-20 | 13.04 | $8.70 | — |
| 2022-10-19 | 13.57 | $8.70 | 2633 |
| 2022-10-18 | 14.12 | $8.75 | 85 |
| 2022-10-17 | 14.76 | $8.75 | 2148 |
| 2022-10-14 | 15.43 | $8.43 | 2529 |
| 2022-10-13 | 15.88 | $8.83 | 2220 |
| 2022-10-12 | 16.69 | $8.52 | 163 |
| 2022-10-11 | 17.08 | $8.51 | 732 |
| 2022-10-10 | 17.47 | $8.75 | 2066 |
| 2022-10-07 | 18.18 | $8.95 | 1300 |
| 2022-10-06 | 19.00 | $8.67 | 6443 |
| 2022-10-05 | 19.80 | $9.10 | 9110 |
| 2022-10-04 | 20.75 | $8.87 | 7500 |
| 2022-10-03 | 21.72 | $8.40 | 1907 |
| 2022-09-30 | 22.42 | $8.01 | 1013 |
| 2022-09-29 | 22.58 | $8.10 | 4210 |
| 2022-09-28 | 22.82 | $7.55 | 15 |
| 2022-09-27 | 22.40 | $7.55 | 34110 |
| 2022-09-26 | 21.95 | $7.30 | 956 |
| 2022-09-23 | 20.75 | $7.39 | 8418 |
| 2022-09-22 | 19.68 | $8.30 | 2693 |
| 2022-09-21 | 19.14 | $8.20 | 88 |
| 2022-09-20 | 18.41 | $8.20 | 4258 |
| 2022-09-19 | 17.65 | $8.10 | 1833 |
| 2022-09-16 | 16.72 | $8.33 | 2621 |
| 2022-09-15 | 15.88 | $8.78 | 238 |
| 2022-09-14 | 15.20 | $8.75 | 9586 |
| 2022-09-13 | 14.59 | $8.65 | 7887 |
| 2022-09-12 | 13.68 | $9.11 | 5697 |
| 2022-09-09 | 13.13 | $8.74 | 7590 |
| 2022-09-08 | 12.38 | $8.80 | 4381 |
| 2022-09-07 | 11.59 | $9.09 | 12368 |
| 2022-09-06 | 10.81 | $9.75 | 853 |
| 2022-09-02 | 10.69 | $9.80 | 1405 |
| 2022-09-01 | 10.56 | $9.70 | 6094 |
| 2022-08-31 | 10.34 | $10.21 | 92 |
| 2022-08-30 | 10.68 | $10.21 | 2638 |
| 2022-08-29 | 11.03 | $10.75 | 6283 |
| 2022-08-26 | 11.44 | $10.55 | 2587 |
| 2022-08-25 | 11.91 | $10.21 | 4486 |
| 2022-08-24 | 12.29 | $10.20 | 17213 |
| 2022-08-23 | 12.44 | $10.35 | 12179 |
| 2022-08-22 | 12.74 | $10.12 | 6976 |
| 2022-08-19 | 12.84 | $10.53 | 410 |
| 2022-08-18 | 13.49 | $10.49 | 18313 |
| 2022-08-17 | 14.19 | $10.42 | 2649 |
| 2022-08-16 | 14.89 | $10.22 | 1618 |
| 2022-08-15 | 15.50 | $10.31 | 3725 |
| 2022-08-12 | 16.13 | $10.55 | 3658 |
| 2022-08-11 | 16.70 | $10.67 | 10380 |
| 2022-08-10 | 17.20 | $10.71 | 5445 |
| 2022-08-09 | 17.73 | $10.59 | 4032 |
| 2022-08-08 | 18.17 | $10.51 | 8201 |
| 2022-08-05 | 18.63 | $10.96 | 3147 |
| 2022-08-04 | 19.12 | $11.00 | 15753 |
| 2022-08-03 | 19.19 | $12.02 | 18156 |
| 2022-08-02 | 18.41 | $12.40 | 7820 |
| 2022-08-01 | 17.27 | $12.15 | 4007 |
| 2022-07-29 | 16.06 | $12.30 | 3855 |
| 2022-07-28 | 15.41 | $12.16 | 9567 |
| 2022-07-27 | 14.81 | $11.44 | 11325 |
| 2022-07-26 | 14.64 | $11.25 | 1458 |
| 2022-07-25 | 14.47 | $11.45 | 24588 |
| 2022-07-22 | 14.41 | $10.05 | 512 |
| 2022-07-21 | 15.16 | $10.39 | 2820 |
| 2022-07-20 | 15.66 | $10.50 | 409 |
| 2022-07-19 | 16.07 | $9.35 | 20 |
| 2022-07-18 | 16.20 | $9.35 | 20 |
| 2022-07-15 | 16.32 | $9.35 | 82 |
| 2022-07-14 | 16.46 | $9.35 | 118 |
| 2022-07-13 | 16.60 | $9.35 | 169 |
| 2022-07-12 | 16.75 | $9.12 | 2191 |
| 2022-07-11 | 16.69 | $9.89 | 1215 |
| 2022-07-08 | 17.20 | $9.42 | 30 |
| 2022-07-07 | 17.27 | $9.42 | 6675 |
| 2022-07-06 | 17.34 | $8.73 | 10802 |
| 2022-07-05 | 16.83 | $9.10 | 5359 |
| 2022-07-01 | 16.51 | $9.22 | 7584 |
| 2022-06-30 | 16.30 | $9.59 | 821 |
| 2022-06-29 | 16.47 | $10.50 | 2208 |
| 2022-06-28 | 17.00 | $10.36 | 1444 |
| 2022-06-27 | 17.70 | $9.90 | 123 |
| 2022-06-24 | 18.32 | $9.90 | 1744 |
| 2022-06-23 | 18.98 | $9.66 | 1483 |
| 2022-06-22 | 19.34 | $10.16 | 6456 |
| 2022-06-21 | 19.87 | $10.50 | 2733 |
| 2022-06-17 | 20.67 | $10.48 | 12607 |
| 2022-06-16 | 21.53 | $10.70 | 11737 |
| 2022-06-15 | 22.31 | $11.01 | 5243 |
| 2022-06-14 | 22.69 | $10.67 | 11432 |
| 2022-06-13 | 23.28 | $10.22 | 9196 |
| 2022-06-10 | 24.20 | $10.91 | 13813 |
| 2022-06-09 | 24.02 | $10.69 | 4296 |
| 2022-06-08 | 23.86 | $11.00 | 8106 |
| 2022-06-07 | 23.33 | $10.76 | 2030 |
| 2022-06-06 | 23.13 | $10.95 | 28518 |
| 2022-06-03 | 22.91 | $10.83 | 15413 |
| 2022-06-02 | 22.91 | $10.90 | 1070 |
| 2022-06-01 | 22.34 | $10.88 | 4108 |
| 2022-05-31 | 21.87 | $10.55 | 4661 |
| 2022-05-27 | 21.54 | $10.67 | 1753 |
| 2022-05-26 | 21.03 | $10.66 | 5762 |
| 2022-05-25 | 20.49 | $10.21 | 100 |
| 2022-05-24 | 20.38 | $10.25 | 255 |
| 2022-05-23 | 20.21 | $10.20 | 1276 |
| 2022-05-20 | 20.07 | $9.97 | 4358 |
| 2022-05-19 | 20.12 | $10.04 | 7848 |
| 2022-05-18 | 20.17 | $9.72 | 612 |
| 2022-05-17 | 20.47 | $10.08 | 5531 |
| 2022-05-16 | 20.34 | $10.05 | 25672 |
| 2022-05-13 | 20.20 | $9.65 | 4040 |
| 2022-05-12 | 20.72 | $9.10 | 3230 |
| 2022-05-11 | 21.75 | $9.12 | 1295 |
| 2022-05-10 | 22.75 | $9.20 | 29563 |
| 2022-05-09 | 23.83 | $9.05 | 11457 |
| 2022-05-06 | 25.02 | $9.70 | 2680 |
| 2022-05-05 | 25.65 | $9.87 | 8119 |
| 2022-05-04 | 26.03 | $9.99 | 13478 |
| 2022-05-03 | 26.16 | $9.82 | 1186 |
| 2022-05-02 | 26.62 | $9.35 | 4830 |
| 2022-04-29 | 27.61 | $9.50 | 4459 |
| 2022-04-28 | 28.45 | $9.54 | 2058 |
| 2022-04-27 | 29.59 | $9.35 | 142 |
| 2022-04-26 | 31.00 | $9.54 | 7033 |
| 2022-04-25 | 32.25 | $9.65 | 125 |
| 2022-04-22 | 33.43 | $9.91 | 5530 |
| 2022-04-21 | 34.64 | $10.73 | 590 |
| 2022-04-20 | 34.30 | $10.59 | 1520 |
| 2022-04-19 | 34.05 | $10.11 | 2795 |
| 2022-04-18 | 34.00 | $10.38 | 16041 |
| 2022-04-14 | 33.94 | $10.07 | 13264 |
| 2022-04-13 | 34.17 | $10.11 | 13102 |
| 2022-04-12 | 34.42 | $9.80 | 3801 |
| 2022-04-11 | 34.88 | $9.74 | 17820 |
| 2022-04-08 | 35.35 | $10.00 | 5090 |
| 2022-04-07 | 35.38 | $9.72 | 18880 |
| 2022-04-06 | 35.53 | $9.45 | — |
| 2022-04-05 | 36.03 | $9.97 | 520 |
| 2022-04-04 | 35.67 | $9.60 | 4017 |
| 2022-04-01 | 35.51 | $9.62 | 2412 |
| 2022-03-31 | 35.00 | $9.50 | 5345 |
| 2022-03-30 | 34.54 | $9.40 | 4000 |
| 2022-03-29 | 34.06 | $9.25 | 5813 |
| 2022-03-28 | 33.75 | $9.38 | 7200 |
| 2022-03-25 | 33.00 | $9.63 | 5017 |
| 2022-03-24 | 31.98 | $9.21 | 8555 |
| 2022-03-23 | 31.29 | $9.00 | 2074 |
| 2022-03-22 | 30.73 | $8.64 | 1500 |
| 2022-03-21 | 30.46 | $8.50 | 234 |
| 2022-03-18 | 30.30 | $8.50 | 234 |
| 2022-03-17 | 30.13 | $8.32 | 887 |
| 2022-03-16 | 30.06 | $7.68 | 16787 |
| 2022-03-15 | 30.74 | $7.43 | 701 |
| 2022-03-14 | 31.78 | $7.92 | 3538 |
| 2022-03-11 | 32.06 | $8.18 | 4381 |
| 2022-03-10 | 31.68 | $8.09 | 700 |
| 2022-03-09 | 31.41 | $7.82 | 1298 |
| 2022-03-08 | 31.39 | $8.00 | 2077 |
| 2022-03-07 | 30.87 | $7.77 | 4735 |
| 2022-03-04 | 30.53 | $7.70 | 7550 |
| 2022-03-03 | 30.31 | $7.35 | 1152 |
| 2022-03-02 | 30.13 | $7.85 | 12631 |
| 2022-03-01 | 29.32 | $7.46 | 2098 |
| 2022-02-28 | 28.84 | $7.15 | 190 |
| 2022-02-25 | 28.82 | $7.11 | 11803 |
| 2022-02-24 | 28.79 | $7.01 | 15749 |
| 2022-02-23 | 28.77 | $7.21 | 5488 |
| 2022-02-22 | 28.34 | $7.11 | 2060 |
| 2022-02-18 | 27.88 | $6.83 | 2000 |
| 2022-02-17 | 27.93 | $6.83 | 636 |
| 2022-02-16 | 27.98 | $7.47 | 11818 |
| 2022-02-15 | 27.01 | $6.95 | 29 |
| 2022-02-14 | 26.71 | $6.95 | 2631 |
| 2022-02-11 | 26.40 | $6.93 | 2156 |
| 2022-02-10 | 26.13 | $6.83 | 2287 |
| 2022-02-09 | 25.84 | $6.86 | 1550 |
| 2022-02-08 | 25.80 | $7.01 | 2946 |
| 2022-02-07 | 25.77 | $6.98 | 7091 |
| 2022-02-04 | 25.34 | $6.83 | 27446 |
| 2022-02-03 | 25.09 | $6.55 | 39663 |
| 2022-02-02 | 25.23 | $6.60 | 700 |
| 2022-02-01 | 25.17 | $6.19 | 50 |
| 2022-01-31 | 25.91 | $6.19 | — |
| 2022-01-28 | 26.69 | $6.19 | 700 |
| 2022-01-27 | 27.50 | $6.41 | 1618 |
| 2022-01-26 | 27.76 | $6.59 | 3323 |
| 2022-01-25 | 27.44 | $6.56 | 205 |
| 2022-01-24 | 27.16 | $6.56 | 8 |
| 2022-01-21 | 26.87 | $6.56 | 1860 |
| 2022-01-20 | 26.56 | $6.69 | 1330 |
| 2022-01-19 | 25.74 | $6.77 | 2111 |
| 2022-01-18 | 24.65 | $6.84 | 3830 |
| 2022-01-14 | 23.33 | $6.40 | 50 |
| 2022-01-13 | 22.58 | $6.40 | — |
| 2022-01-12 | 21.80 | $6.40 | 300 |
| 2022-01-11 | 20.97 | $6.03 | 40 |
| 2022-01-10 | 20.70 | $6.09 | 8527 |
| 2022-01-07 | 20.42 | $5.98 | 1672 |
| 2022-01-06 | 20.32 | $5.95 | 8178 |
| 2022-01-05 | 20.06 | $5.90 | 10 |
| 2022-01-04 | 20.07 | $6.13 | 206 |
| 2022-01-03 | 19.36 | $5.90 | 1400 |
| 2021-12-31 | 19.04 | $5.60 | 3600 |
| 2021-12-30 | 19.39 | $5.27 | — |
| 2021-12-29 | 20.03 | $5.27 | 5078 |
| 2021-12-28 | 20.70 | $5.27 | 550 |
| 2021-12-27 | 21.41 | $5.26 | 50 |
| 2021-12-23 | 22.12 | $5.26 | — |
| 2021-12-22 | 22.86 | $5.26 | — |
| 2021-12-21 | 23.65 | $5.26 | — |
| 2021-12-20 | 24.48 | $5.26 | 20 |
| 2021-12-17 | 25.35 | $5.26 | 1473 |
| 2021-12-16 | 26.27 | $5.44 | 20 |
| 2021-12-15 | 27.37 | $5.44 | 11 |
| 2021-12-14 | 28.54 | $5.44 | — |
| 2021-12-13 | 29.77 | $5.44 | 296406 |
| 2021-12-10 | 31.06 | $5.87 | 70255 |
| 2021-12-09 | 31.80 | $5.68 | 139231 |
| 2021-12-08 | 33.25 | $5.64 | 266014 |
| 2021-12-07 | 34.88 | $5.10 | 50 |
| 2021-12-06 | 35.18 | $5.10 | — |
| 2021-12-03 | 35.49 | $5.10 | 712 |
| 2021-12-02 | 35.82 | $5.25 | 201 |
| 2021-12-01 | 36.48 | $5.00 | 1170 |
| 2021-11-30 | 37.17 | $4.80 | 490 |
| 2021-11-29 | 37.13 | $5.05 | 1000 |
| 2021-11-26 | 37.58 | $5.05 | 2028 |
| 2021-11-24 | 38.06 | $5.32 | 55 |
| 2021-11-23 | 39.23 | $5.32 | 1800 |
| 2021-11-22 | 40.45 | $5.26 | 1476 |
| 2021-11-19 | 41.55 | $5.30 | 10428 |
| 2021-11-18 | 42.71 | $5.52 | 120 |
| 2021-11-17 | 44.80 | $5.65 | 1980 |
| 2021-11-16 | 46.91 | $5.50 | 2412 |
| 2021-11-15 | 49.19 | $5.60 | 16850 |
| 2021-11-12 | 51.39 | $5.70 | 1100 |
| 2021-11-11 | 53.21 | $5.50 | 658 |
| 2021-11-10 | 55.76 | $5.54 | 400 |
| 2021-11-09 | 58.29 | $5.80 | 2400 |
| 2021-11-08 | 59.77 | $5.85 | 501 |
| 2021-11-05 | 61.06 | $5.65 | 370 |
| 2021-11-04 | 62.85 | $5.70 | 1300 |
| 2021-11-03 | 64.46 | $5.75 | 2300 |
| 2021-11-02 | 66.20 | $5.79 | 9720 |
| 2021-11-01 | 67.21 | $5.90 | 1800 |
| 2021-10-29 | 67.51 | $5.90 | — |
| 2021-10-28 | 67.82 | $5.90 | — |
| 2021-10-27 | 68.15 | $5.90 | 1800 |
| 2021-10-26 | 68.49 | $5.90 | 650 |
| 2021-10-25 | 68.86 | $5.90 | — |
| 2021-10-22 | 69.25 | $5.90 | 2255 |
| 2021-10-21 | 69.67 | $5.78 | 2400 |
| 2021-10-20 | 70.11 | $5.96 | 850 |
| 2021-10-19 | 69.55 | $6.04 | 1282 |
| 2021-10-18 | 68.47 | $6.04 | 5943 |
| 2021-10-15 | 67.32 | $5.80 | 2 |
| 2021-10-14 | 66.21 | $5.80 | 401 |
| 2021-10-13 | 65.04 | $5.69 | — |
| 2021-10-12 | 63.85 | $5.69 | 9100 |
| 2021-10-11 | 62.61 | $5.60 | — |
| 2021-10-08 | 61.48 | $5.60 | — |
| 2021-10-07 | 60.29 | $5.60 | — |
| 2021-10-06 | 59.04 | $5.60 | 511 |
| 2021-10-05 | 57.72 | $5.87 | 4893 |
| 2021-10-04 | 56.33 | $5.55 | 652 |
| 2021-10-01 | 55.09 | $5.43 | 8692 |
| 2021-09-30 | 53.88 | $5.04 | — |
| 2021-09-29 | 53.12 | $5.04 | — |
| 2021-09-28 | 52.32 | $5.04 | 22 |
| 2021-09-27 | 51.48 | $5.04 | — |
| 2021-09-24 | 50.59 | $5.04 | 2046 |
| 2021-09-23 | 49.66 | $4.95 | 40404 |
| 2021-09-22 | 48.83 | $4.65 | — |
| 2021-09-21 | 48.62 | $4.65 | — |
| 2021-09-20 | 48.41 | $4.65 | — |
| 2021-09-17 | 48.18 | $4.65 | 218 |
| 2021-09-16 | 47.94 | $4.56 | — |
| 2021-09-15 | 47.93 | $4.56 | — |
| 2021-09-14 | 47.92 | $4.56 | 176 |
| 2021-09-13 | 47.91 | $4.56 | 1043 |
| 2021-09-10 | 47.90 | $4.42 | — |
| 2021-09-09 | 48.46 | $4.42 | — |
| 2021-09-08 | 49.05 | $4.42 | — |
| 2021-09-07 | 49.67 | $4.42 | — |
| 2021-09-03 | 50.32 | $4.42 | — |
| 2021-09-02 | 51.00 | $4.42 | — |
| 2021-09-01 | 51.73 | $4.42 | 77 |
| 2021-08-31 | 52.48 | $4.42 | — |
| 2021-08-30 | 53.28 | $4.42 | 300 |
| 2021-08-27 | 54.13 | $4.63 | — |
| 2021-08-26 | 53.82 | $4.63 | — |
| 2021-08-25 | 53.49 | $4.63 | 11 |
| 2021-08-24 | 53.15 | $4.63 | — |
| 2021-08-23 | 52.80 | $4.63 | — |
| 2021-08-20 | 52.42 | $4.63 | — |
| 2021-08-19 | 52.02 | $4.63 | — |
| 2021-08-18 | 51.60 | $4.63 | — |
| 2021-08-17 | 51.16 | $4.63 | — |
| 2021-08-16 | 50.70 | $4.63 | — |
| 2021-08-13 | 50.21 | $4.63 | — |
| 2021-08-12 | 49.70 | $4.63 | 4 |
| 2021-08-11 | 49.16 | $4.63 | — |
| 2021-08-10 | 48.59 | $4.63 | 100 |
| 2021-08-09 | 47.99 | $4.63 | 300 |
| 2021-08-06 | 47.36 | $4.84 | — |
| 2021-08-05 | 45.95 | $4.84 | — |
| 2021-08-04 | 44.47 | $4.84 | — |
| 2021-08-03 | 42.91 | $4.84 | 4039 |
| 2021-08-02 | 41.27 | $4.84 | — |
| 2021-07-30 | 39.54 | $4.84 | — |
| 2021-07-29 | 37.73 | $4.84 | — |
| 2021-07-28 | 35.81 | $4.84 | 66 |
| 2021-07-27 | 33.80 | $4.84 | — |
| 2021-07-26 | 31.68 | $4.84 | 3676 |
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