Is ITOCHU Corporation (ITOCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our ITOCHU Corporation (ITOCF) research center and poll results.
OTC : ITOCF
ITOCHU Corporation
$12.04 USD
$0.49 (4.21%)
- Volume
- 450
- Average Volume
- 15.84K
- Market Capitalization
- $84.16B
- P/E Ratio
- 14.86
- Dividend Yield
- 2.21%
- Price Target
- Year High
- $62.88
- Year Low
- $10.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1.32
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
11.61
2026-07-17
Close Price
$12.04
Vol: 6606
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.16
Average
8.52
Maximum
14.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.61 | $12.04 | 6606 |
| 2026-07-16 | 11.60 | $11.55 | 4527 |
| 2026-07-15 | 11.60 | $11.66 | 6135 |
| 2026-07-14 | 11.65 | $11.54 | 8505 |
| 2026-07-13 | 11.68 | $11.58 | 7700 |
| 2026-07-10 | 11.69 | $11.95 | 90600 |
| 2026-07-09 | 11.68 | $11.43 | 6344 |
| 2026-07-08 | 11.70 | $11.40 | 3800 |
| 2026-07-07 | 11.71 | $11.59 | 6012 |
| 2026-07-06 | 11.71 | $11.59 | 6900 |
| 2026-07-02 | 11.71 | $11.46 | 11400 |
| 2026-07-01 | 11.72 | $11.69 | 8700 |
| 2026-06-30 | 11.73 | $11.70 | 58100 |
| 2026-06-29 | 11.76 | $11.48 | 8310 |
| 2026-06-26 | 11.79 | $11.63 | 3913 |
| 2026-06-25 | 11.82 | $11.57 | 9700 |
| 2026-06-24 | 11.86 | $11.60 | 11740 |
| 2026-06-23 | 11.90 | $11.53 | 12132 |
| 2026-06-22 | 11.95 | $11.71 | 22200 |
| 2026-06-18 | 11.98 | $11.56 | 10100 |
| 2026-06-17 | 12.01 | $11.72 | 5500 |
| 2026-06-16 | 12.09 | $11.64 | 5200 |
| 2026-06-15 | 12.17 | $12.66 | 6210 |
| 2026-06-12 | 12.19 | $12.18 | 122400 |
| 2026-06-11 | 12.25 | $11.61 | 18500 |
| 2026-06-10 | 12.31 | $11.89 | 3413 |
| 2026-06-09 | 12.36 | $11.73 | 3706 |
| 2026-06-08 | 12.40 | $11.71 | 15000 |
| 2026-06-05 | 12.46 | $11.54 | 13100 |
| 2026-06-04 | 12.51 | $11.65 | 57500 |
| 2026-06-03 | 12.59 | $11.61 | 10727 |
| 2026-06-02 | 12.65 | $11.89 | 11617 |
| 2026-06-01 | 12.73 | $12.25 | 12600 |
| 2026-05-29 | 12.76 | $12.09 | 10900 |
| 2026-05-28 | 12.78 | $12.16 | 12400 |
| 2026-05-27 | 12.80 | $12.56 | 4700 |
| 2026-05-26 | 12.78 | $12.33 | 10500 |
| 2026-05-22 | 12.80 | $12.58 | 33000 |
| 2026-05-21 | 12.78 | $12.14 | 12322 |
| 2026-05-20 | 12.77 | $12.22 | 40012 |
| 2026-05-19 | 12.80 | $13.36 | 3800 |
| 2026-05-18 | 12.74 | $13.14 | 12400 |
| 2026-05-15 | 12.71 | $13.17 | 82824 |
| 2026-05-14 | 12.68 | $13.31 | 11300 |
| 2026-05-13 | 12.69 | $12.93 | 4623 |
| 2026-05-12 | 12.70 | $12.76 | 12616 |
| 2026-05-11 | 12.69 | $12.65 | 25300 |
| 2026-05-08 | 12.69 | $12.77 | 5904 |
| 2026-05-07 | 12.69 | $12.69 | 5549 |
| 2026-05-06 | 12.70 | $13.18 | 9210 |
| 2026-05-05 | 12.70 | $12.89 | 6049 |
| 2026-05-04 | 12.67 | $13.33 | 3900 |
| 2026-05-01 | 12.65 | $12.90 | 6100 |
| 2026-04-30 | 12.63 | $12.53 | 15100 |
| 2026-04-29 | 12.64 | $12.54 | 5000 |
| 2026-04-28 | 12.65 | $12.21 | 5608 |
| 2026-04-27 | 12.65 | $12.76 | 9900 |
| 2026-04-24 | 12.63 | $12.10 | 5320 |
| 2026-04-23 | 12.66 | $11.99 | 12700 |
| 2026-04-22 | 12.74 | $12.82 | 13500 |
| 2026-04-21 | 12.78 | $12.17 | 8900 |
| 2026-04-20 | 12.79 | $12.50 | 4434 |
| 2026-04-17 | 12.78 | $12.57 | 8400 |
| 2026-04-16 | 12.81 | $13.43 | 2300 |
| 2026-04-15 | 12.78 | $13.15 | 8622 |
| 2026-04-14 | 12.81 | $12.63 | 4902 |
| 2026-04-13 | 12.82 | $12.72 | 26100 |
| 2026-04-10 | 12.83 | $12.73 | 9505 |
| 2026-04-09 | 12.87 | $12.75 | 5819 |
| 2026-04-08 | 12.90 | $13.23 | 7200 |
| 2026-04-07 | 12.89 | $12.39 | 4200 |
| 2026-04-06 | 12.95 | $12.89 | 5234 |
| 2026-04-02 | 12.98 | $12.45 | 10400 |
| 2026-04-01 | 13.04 | $12.85 | 4400 |
| 2026-03-31 | 13.07 | $12.62 | 13908 |
| 2026-03-30 | 13.13 | $12.33 | 9530 |
| 2026-03-27 | 13.22 | $12.35 | 5600 |
| 2026-03-26 | 13.32 | $12.70 | 6927 |
| 2026-03-25 | 13.42 | $13.57 | 17338 |
| 2026-03-24 | 13.45 | $13.52 | 3633 |
| 2026-03-23 | 13.49 | $12.43 | 55209 |
| 2026-03-20 | 13.59 | $12.34 | 6524 |
| 2026-03-19 | 13.68 | $13.16 | 4600 |
| 2026-03-18 | 13.77 | $12.85 | 10600 |
| 2026-03-17 | 13.87 | $13.63 | 4845 |
| 2026-03-16 | 13.93 | $12.97 | 6638 |
| 2026-03-13 | 14.01 | $12.80 | 3700 |
| 2026-03-12 | 14.09 | $13.58 | 4146 |
| 2026-03-11 | 14.12 | $13.28 | 8800 |
| 2026-03-10 | 14.17 | $13.05 | 5800 |
| 2026-03-09 | 14.21 | $13.56 | 14408 |
| 2026-03-06 | 14.20 | $13.65 | 179631 |
| 2026-03-05 | 14.19 | $13.53 | 17113 |
| 2026-03-04 | 14.15 | $13.51 | 16000 |
| 2026-03-03 | 14.13 | $13.70 | 11000 |
| 2026-03-02 | 14.11 | $14.30 | 25900 |
| 2026-02-27 | 14.04 | $14.35 | 43624 |
| 2026-02-26 | 13.96 | $14.60 | 3800 |
| 2026-02-25 | 13.87 | $14.10 | 10215 |
| 2026-02-24 | 13.81 | $14.40 | 5310 |
| 2026-02-23 | 13.75 | $14.40 | 8300 |
| 2026-02-20 | 13.68 | $14.16 | 11800 |
| 2026-02-19 | 13.62 | $14.95 | 8327 |
| 2026-02-18 | 13.53 | $14.83 | 13800 |
| 2026-02-17 | 13.43 | $14.82 | 106700 |
| 2026-02-13 | 13.37 | $14.58 | 79400 |
| 2026-02-12 | 13.30 | $14.49 | 87400 |
| 2026-02-11 | 13.22 | $14.20 | 3300 |
| 2026-02-10 | 13.16 | $14.13 | 95100 |
| 2026-02-09 | 13.11 | $13.87 | 10300 |
| 2026-02-06 | 13.07 | $13.52 | 20236 |
| 2026-02-05 | 13.04 | $13.26 | 449143 |
| 2026-02-04 | 13.03 | $12.92 | 12000 |
| 2026-02-03 | 13.03 | $13.09 | 12340 |
| 2026-02-02 | 13.02 | $13.26 | 7240 |
| 2026-01-30 | 12.99 | $12.80 | 7700 |
| 2026-01-29 | 12.98 | $12.72 | 8900 |
| 2026-01-28 | 12.97 | $12.89 | 18800 |
| 2026-01-27 | 12.97 | $12.92 | 7300 |
| 2026-01-26 | 12.93 | $13.23 | 7800 |
| 2026-01-23 | 12.89 | $12.88 | 5500 |
| 2026-01-22 | 12.84 | $13.08 | 16709 |
| 2026-01-21 | 12.78 | $13.02 | 16200 |
| 2026-01-20 | 12.72 | $12.99 | 84900 |
| 2026-01-16 | 12.66 | $13.49 | 8441 |
| 2026-01-15 | 12.59 | $13.27 | 20300 |
| 2026-01-14 | 12.54 | $12.95 | 7500 |
| 2026-01-13 | 12.50 | $12.99 | 11001 |
| 2026-01-12 | 12.46 | $13.14 | 9219 |
| 2026-01-09 | 12.42 | $13.00 | 31100 |
| 2026-01-08 | 12.36 | $12.91 | 12803 |
| 2026-01-07 | 12.33 | $13.05 | 15900 |
| 2026-01-06 | 12.27 | $12.88 | 34735 |
| 2026-01-05 | 12.23 | $12.86 | 4100 |
| 2026-01-02 | 12.18 | $12.72 | 3000 |
| 2025-12-31 | 12.15 | $12.65 | 17934 |
| 2025-12-30 | 12.11 | $12.52 | 7332 |
| 2025-12-29 | 12.06 | $12.80 | 6508 |
| 2025-12-26 | 12.01 | $12.19 | 1030 |
| 2025-12-24 | 11.98 | $12.36 | 2700 |
| 2025-12-23 | 11.92 | $12.00 | 9240 |
| 2025-12-22 | 11.89 | $11.76 | 4620 |
| 2025-12-19 | 11.86 | $11.78 | 12250 |
| 2025-12-18 | 11.85 | $11.94 | 38820 |
| 2025-12-17 | 11.85 | $12.01 | 9405 |
| 2025-12-16 | 11.84 | $12.26 | 69215 |
| 2025-12-15 | 11.83 | $12.18 | 6810 |
| 2025-12-12 | 11.82 | $12.19 | 3870 |
| 2025-12-11 | 11.84 | $12.40 | 11560 |
| 2025-12-10 | 11.82 | $11.71 | 2760 |
| 2025-12-09 | 11.85 | $12.28 | 6025 |
| 2025-12-08 | 11.85 | $11.89 | 7080 |
| 2025-12-05 | 11.88 | $12.12 | 7900 |
| 2025-12-04 | 11.89 | $11.93 | 7435 |
| 2025-12-03 | 11.90 | $12.12 | 42170 |
| 2025-12-02 | 11.88 | $11.70 | 14295 |
| 2025-12-01 | 11.87 | $11.66 | 9210 |
| 2025-11-28 | 11.86 | $11.62 | 2500 |
| 2025-11-26 | 11.86 | $11.65 | 9560 |
| 2025-11-25 | 11.85 | $11.27 | 4525 |
| 2025-11-24 | 11.88 | $11.29 | 2240 |
| 2025-11-21 | 11.90 | $11.14 | 7000 |
| 2025-11-20 | 11.92 | $11.65 | 26500 |
| 2025-11-19 | 11.90 | $11.93 | 8240 |
| 2025-11-18 | 11.88 | $11.90 | 10575 |
| 2025-11-17 | 11.85 | $12.00 | 17500 |
| 2025-11-14 | 11.80 | $11.96 | 9170 |
| 2025-11-13 | 11.76 | $12.51 | 6040 |
| 2025-11-12 | 11.70 | $12.15 | 3030 |
| 2025-11-11 | 11.65 | $12.15 | 13000 |
| 2025-11-10 | 11.61 | $12.38 | 9190 |
| 2025-11-07 | 11.53 | $12.40 | 11500 |
| 2025-11-06 | 11.47 | $12.32 | 14500 |
| 2025-11-05 | 11.42 | $12.12 | 4060 |
| 2025-11-04 | 11.38 | $11.82 | 6500 |
| 2025-11-03 | 11.36 | $11.46 | 13000 |
| 2025-10-31 | 11.36 | $11.45 | 6080 |
| 2025-10-30 | 11.35 | $11.64 | 7500 |
| 2025-10-29 | 11.35 | $11.50 | 11600 |
| 2025-10-28 | 11.34 | $11.84 | 10500 |
| 2025-10-27 | 11.34 | $11.60 | 11000 |
| 2025-10-24 | 11.34 | $11.54 | 5610 |
| 2025-10-23 | 11.35 | $11.28 | 6000 |
| 2025-10-22 | 11.34 | $11.56 | 6500 |
| 2025-10-21 | 11.35 | $11.29 | 6000 |
| 2025-10-20 | 11.39 | $11.06 | 11180 |
| 2025-10-17 | 11.45 | $11.20 | 7000 |
| 2025-10-16 | 11.50 | $11.28 | 8640 |
| 2025-10-15 | 11.54 | $11.20 | 4560 |
| 2025-10-14 | 11.58 | $11.24 | 23500 |
| 2025-10-13 | 11.62 | $10.85 | 7500 |
| 2025-10-10 | 11.66 | $11.11 | 11500 |
| 2025-10-09 | 11.69 | $11.29 | 70500 |
| 2025-10-08 | 11.71 | $11.48 | 4000 |
| 2025-10-07 | 11.72 | $11.37 | 6500 |
| 2025-10-06 | 11.75 | $11.37 | 175500 |
| 2025-10-03 | 11.77 | $11.25 | 4000 |
| 2025-10-02 | 11.80 | $11.77 | 4000 |
| 2025-10-01 | 11.78 | $11.26 | 9205 |
| 2025-09-30 | 11.78 | $11.75 | 47500 |
| 2025-09-29 | 11.77 | $11.71 | 4730 |
| 2025-09-26 | 11.77 | $11.65 | 12500 |
| 2025-09-25 | 11.77 | $11.20 | 3000 |
| 2025-09-24 | 11.77 | $11.60 | 4650 |
| 2025-09-23 | 11.75 | $12.16 | 6500 |
| 2025-09-22 | 11.69 | $12.17 | 7500 |
| 2025-09-19 | 11.65 | $12.19 | 19000 |
| 2025-09-18 | 11.61 | $12.17 | 27205 |
| 2025-09-17 | 11.54 | $11.96 | 5735 |
| 2025-09-16 | 11.50 | $12.00 | 8125 |
| 2025-09-15 | 11.46 | $11.80 | 93000 |
| 2025-09-12 | 11.43 | $11.70 | 9500 |
| 2025-09-11 | 11.40 | $11.62 | 4500 |
| 2025-09-10 | 11.38 | $11.75 | 7520 |
| 2025-09-09 | 11.35 | $11.94 | 3505 |
| 2025-09-08 | 11.29 | $11.81 | 6500 |
| 2025-09-05 | 11.24 | $11.77 | 18000 |
| 2025-09-04 | 11.20 | $11.32 | 40000 |
| 2025-09-03 | 11.17 | $11.32 | 7000 |
| 2025-09-02 | 11.14 | $11.52 | 11025 |
| 2025-08-29 | 11.10 | $11.68 | 12110 |
| 2025-08-28 | 11.05 | $11.71 | 8690 |
| 2025-08-27 | 10.99 | $11.18 | 13000 |
| 2025-08-26 | 10.96 | $11.15 | 7500 |
| 2025-08-25 | 10.91 | $11.11 | 5535 |
| 2025-08-22 | 10.89 | $11.28 | 5135 |
| 2025-08-21 | 10.87 | $11.36 | 81000 |
| 2025-08-20 | 10.86 | $10.91 | 12000 |
| 2025-08-19 | 10.85 | $10.99 | 5000 |
| 2025-08-18 | 10.84 | $11.20 | 11045 |
| 2025-08-15 | 10.80 | $11.31 | 182120 |
| 2025-08-14 | 10.76 | $11.06 | 4000 |
| 2025-08-13 | 10.72 | $11.16 | 108500 |
| 2025-08-12 | 10.69 | $11.17 | 5500 |
| 2025-08-11 | 10.64 | $10.84 | 5225 |
| 2025-08-08 | 10.62 | $10.85 | 6500 |
| 2025-08-07 | 10.59 | $10.80 | 16000 |
| 2025-08-06 | 10.55 | $10.77 | 10000 |
| 2025-08-05 | 10.55 | $10.73 | 4500 |
| 2025-08-04 | 10.53 | $10.68 | 8020 |
| 2025-08-01 | 10.53 | $10.76 | 11500 |
| 2025-07-31 | 10.50 | $10.49 | 22500 |
| 2025-07-30 | 10.51 | $10.49 | 8000 |
| 2025-07-29 | 10.52 | $10.16 | 33500 |
| 2025-07-28 | 10.52 | $10.87 | 9080 |
| 2025-07-25 | 10.48 | $10.70 | 9000 |
| 2025-07-24 | 10.48 | $11.21 | 3000 |
| 2025-07-23 | 10.42 | $10.81 | 30000 |
| 2025-07-22 | 10.39 | $10.65 | 25500 |
| 2025-07-21 | 10.38 | $10.50 | 6000 |
| 2025-07-18 | 10.37 | $10.51 | 10500 |
| 2025-07-17 | 10.38 | $10.16 | 5500 |
| 2025-07-16 | 10.39 | $10.55 | 4545 |
| 2025-07-15 | 10.37 | $10.32 | 4190 |
| 2025-07-14 | 10.36 | $10.41 | 3000 |
| 2025-07-11 | 10.36 | $10.16 | 5000 |
| 2025-07-10 | 10.37 | $10.16 | 6745 |
| 2025-07-09 | 10.38 | $10.65 | 2545 |
| 2025-07-08 | 10.37 | $10.41 | 10605 |
| 2025-07-07 | 10.38 | $10.65 | 7145 |
| 2025-07-03 | 10.37 | $10.21 | 6720 |
| 2025-07-02 | 10.38 | $10.67 | 6090 |
| 2025-07-01 | 10.39 | $10.55 | 11060 |
| 2025-06-30 | 10.38 | $10.20 | 5025 |
| 2025-06-27 | 10.40 | $10.16 | 10550 |
| 2025-06-26 | 10.43 | $10.65 | 13000 |
| 2025-06-25 | 10.41 | $10.05 | 9050 |
| 2025-06-24 | 10.45 | $10.27 | 239000 |
| 2025-06-23 | 10.46 | $10.32 | 42000 |
| 2025-06-20 | 10.47 | $10.34 | 13000 |
| 2025-06-18 | 10.47 | $10.79 | 8170 |
| 2025-06-17 | 10.45 | $10.23 | 145145 |
| 2025-06-16 | 10.46 | $10.18 | 3675 |
| 2025-06-13 | 10.48 | $10.23 | 7640 |
| 2025-06-12 | 10.49 | $10.29 | 19000 |
| 2025-06-11 | 10.48 | $10.44 | 16500 |
| 2025-06-10 | 10.48 | $10.34 | 6200 |
| 2025-06-09 | 10.47 | $10.45 | 30500 |
| 2025-06-06 | 10.47 | $10.60 | 10245 |
| 2025-06-05 | 10.43 | $10.41 | 13740 |
| 2025-06-04 | 10.43 | $10.50 | 211510 |
| 2025-06-03 | 10.40 | $10.71 | 115000 |
| 2025-06-02 | 10.37 | $10.35 | 253525 |
| 2025-05-30 | 10.36 | $10.62 | 29665 |
| 2025-05-29 | 10.34 | $10.73 | 26000 |
| 2025-05-28 | 10.31 | $10.42 | 14115 |
| 2025-05-27 | 10.29 | $10.69 | 92510 |
| 2025-05-23 | 10.25 | $10.60 | 13025 |
| 2025-05-22 | 10.20 | $10.39 | 28745 |
| 2025-05-21 | 10.19 | $10.41 | 20025 |
| 2025-05-20 | 10.17 | $10.45 | 4095 |
| 2025-05-19 | 10.15 | $10.48 | 159650 |
| 2025-05-16 | 10.09 | $10.50 | 12000 |
| 2025-05-15 | 10.02 | $10.35 | 14000 |
| 2025-05-14 | 9.96 | $10.20 | 335595 |
| 2025-05-13 | 9.92 | $10.37 | 15000 |
| 2025-05-12 | 9.87 | $10.24 | 164195 |
| 2025-05-09 | 9.81 | $10.35 | 9500 |
| 2025-05-08 | 9.73 | $9.86 | 32500 |
| 2025-05-07 | 9.67 | $10.40 | 62500 |
| 2025-05-06 | 9.57 | $9.90 | 8050 |
| 2025-05-05 | 9.50 | $10.11 | 36610 |
| 2025-05-02 | 9.41 | $10.17 | 5500 |
| 2025-05-01 | 9.35 | $10.16 | 8000 |
| 2025-04-30 | 9.30 | $10.07 | 13750 |
| 2025-04-29 | 9.28 | $10.07 | 16600 |
| 2025-04-28 | 9.26 | $9.85 | 22075 |
| 2025-04-25 | 9.24 | $9.70 | 6000 |
| 2025-04-24 | 9.23 | $10.25 | 5200 |
| 2025-04-23 | 9.19 | $9.97 | 18635 |
| 2025-04-22 | 9.18 | $9.95 | 19500 |
| 2025-04-21 | 9.19 | $9.24 | 19185 |
| 2025-04-17 | 9.22 | $9.23 | 20535 |
| 2025-04-16 | 9.25 | $9.13 | 246000 |
| 2025-04-15 | 9.30 | $9.36 | 892570 |
| 2025-04-14 | 9.31 | $9.29 | 197000 |
| 2025-04-11 | 9.32 | $9.20 | 74500 |
| 2025-04-10 | 9.33 | $8.72 | 15500 |
| 2025-04-09 | 9.34 | $8.63 | 54615 |
| 2025-04-08 | 9.36 | $8.40 | 28130 |
| 2025-04-07 | 9.39 | $8.40 | 53635 |
| 2025-04-04 | 9.43 | $8.31 | 56500 |
| 2025-04-03 | 9.48 | $8.99 | 23745 |
| 2025-04-02 | 9.48 | $9.24 | 27000 |
| 2025-04-01 | 9.48 | $9.58 | 247000 |
| 2025-03-31 | 9.47 | $9.70 | 13130 |
| 2025-03-28 | 9.43 | $9.42 | 28580 |
| 2025-03-27 | 9.43 | $9.63 | 50000 |
| 2025-03-26 | 9.42 | $9.49 | 21000 |
| 2025-03-25 | 9.39 | $9.74 | 236120 |
| 2025-03-24 | 9.33 | $10.09 | 17500 |
| 2025-03-21 | 9.24 | $9.90 | 44715 |
| 2025-03-20 | 9.14 | $9.81 | 22690 |
| 2025-03-19 | 9.05 | $10.12 | 24000 |
| 2025-03-18 | 8.95 | $9.54 | 37500 |
| 2025-03-17 | 8.88 | $9.50 | 27575 |
| 2025-03-14 | 8.82 | $9.34 | 12210 |
| 2025-03-13 | 8.80 | $9.03 | 13000 |
| 2025-03-12 | 8.77 | $9.04 | 23070 |
| 2025-03-11 | 8.75 | $8.95 | 11500 |
| 2025-03-10 | 8.73 | $9.14 | 15175 |
| 2025-03-07 | 8.71 | $9.26 | 34000 |
| 2025-03-06 | 8.70 | $9.03 | 34500 |
| 2025-03-05 | 8.70 | $9.38 | 8510 |
| 2025-03-04 | 8.69 | $9.20 | 24500 |
| 2025-03-03 | 8.68 | $9.08 | 13590 |
| 2025-02-28 | 8.71 | $9.31 | 41505 |
| 2025-02-27 | 8.69 | $9.35 | 28525 |
| 2025-02-26 | 8.67 | $8.91 | 2.4M |
| 2025-02-25 | 8.67 | $8.68 | 41615 |
| 2025-02-24 | 8.68 | $8.24 | 83000 |
| 2025-02-21 | 8.71 | $7.84 | 47220 |
| 2025-02-20 | 8.77 | $7.97 | 26500 |
| 2025-02-19 | 8.85 | $8.12 | 23240 |
| 2025-02-18 | 8.91 | $8.31 | 25675 |
| 2025-02-14 | 8.98 | $8.18 | 15120 |
| 2025-02-13 | 9.05 | $8.99 | 45185 |
| 2025-02-12 | 9.08 | $8.33 | 23500 |
| 2025-02-11 | 9.13 | $8.63 | 21000 |
| 2025-02-10 | 9.14 | $8.64 | 18000 |
| 2025-02-07 | 9.20 | $8.75 | 29000 |
| 2025-02-06 | 9.27 | $9.00 | 16000 |
| 2025-02-05 | 9.30 | $9.10 | 10530 |
| 2025-02-04 | 9.32 | $9.11 | 9500 |
| 2025-02-03 | 9.34 | $9.10 | 27680 |
| 2025-01-31 | 9.38 | $9.55 | 14085 |
| 2025-01-30 | 9.38 | $9.02 | 4505 |
| 2025-01-29 | 9.41 | $8.94 | 97525 |
| 2025-01-28 | 9.46 | $8.96 | 17000 |
| 2025-01-27 | 9.52 | $8.83 | 11500 |
| 2025-01-24 | 9.56 | $8.86 | 11000 |
| 2025-01-23 | 9.61 | $9.00 | 19500 |
| 2025-01-22 | 9.65 | $9.57 | 14065 |
| 2025-01-21 | 9.65 | $9.40 | 31555 |
| 2025-01-17 | 9.67 | $9.65 | 9535 |
| 2025-01-16 | 9.70 | $9.51 | 12520 |
| 2025-01-15 | 9.72 | $9.71 | 71500 |
| 2025-01-14 | 9.73 | $9.21 | 116020 |
| 2025-01-13 | 9.77 | $8.97 | 25160 |
| 2025-01-10 | 9.83 | $9.68 | 27040 |
| 2025-01-08 | 9.84 | $10.20 | 12500 |
| 2025-01-07 | 9.83 | $9.62 | 17500 |
| 2025-01-06 | 9.85 | $9.56 | 5500 |
| 2025-01-03 | 9.87 | $9.54 | 10630 |
| 2025-01-02 | 9.93 | $9.79 | 9500 |
| 2024-12-31 | 9.93 | $9.54 | 7000 |
| 2024-12-30 | 9.97 | $9.67 | 16145 |
| 2024-12-27 | 9.99 | $9.84 | 19705 |
| 2024-12-26 | 10.01 | $10.33 | 10640 |
| 2024-12-24 | 9.97 | $9.54 | 11680 |
| 2024-12-23 | 9.98 | $9.87 | 24000 |
| 2024-12-20 | 10.00 | $9.76 | 20235 |
| 2024-12-19 | 10.02 | $9.66 | 23580 |
| 2024-12-18 | 10.03 | $9.78 | 125205 |
| 2024-12-17 | 10.05 | $10.14 | 188500 |
| 2024-12-16 | 10.03 | $9.93 | 23190 |
| 2024-12-13 | 10.05 | $9.96 | 13000 |
| 2024-12-12 | 10.08 | $10.07 | 14055 |
| 2024-12-11 | 10.06 | $10.04 | 46630 |
| 2024-12-10 | 10.06 | $9.95 | 14520 |
| 2024-12-09 | 10.05 | $10.10 | 11500 |
| 2024-12-06 | 10.05 | $10.00 | 24000 |
| 2024-12-05 | 10.04 | $9.90 | 18000 |
| 2024-12-04 | 10.04 | $10.72 | 7000 |
| 2024-12-03 | 10.02 | $9.83 | 12230 |
| 2024-12-02 | 10.01 | $10.25 | 18500 |
| 2024-11-29 | 9.97 | $10.20 | 11585 |
| 2024-11-27 | 9.95 | $10.07 | 11500 |
| 2024-11-26 | 9.96 | $9.65 | 21530 |
| 2024-11-25 | 10.00 | $9.73 | 12500 |
| 2024-11-22 | 10.03 | $10.29 | 14500 |
| 2024-11-21 | 10.03 | $10.19 | 4665 |
| 2024-11-20 | 10.00 | $9.70 | 11590 |
| 2024-11-19 | 10.01 | $10.27 | 66720 |
| 2024-11-18 | 10.01 | $9.71 | 34000 |
| 2024-11-15 | 10.05 | $10.33 | 7025 |
| 2024-11-14 | 10.04 | $10.58 | 10500 |
| 2024-11-13 | 10.01 | $9.61 | 13500 |
| 2024-11-12 | 10.04 | $10.03 | 20125 |
| 2024-11-11 | 10.07 | $9.87 | 20000 |
| 2024-11-08 | 10.11 | $10.14 | 10000 |
| 2024-11-07 | 10.15 | $9.76 | 7500 |
| 2024-11-06 | 10.18 | $9.86 | 8595 |
| 2024-11-05 | 10.21 | $10.37 | 26115 |
| 2024-11-04 | 10.22 | $9.55 | 29000 |
| 2024-11-01 | 10.29 | $9.58 | 5575 |
| 2024-10-31 | 10.33 | $9.63 | 104030 |
| 2024-10-30 | 10.36 | $10.37 | 10000 |
| 2024-10-29 | 10.39 | $10.37 | 9500 |
| 2024-10-28 | 10.42 | $10.30 | 9375 |
| 2024-10-25 | 10.42 | $10.30 | 34500 |
| 2024-10-24 | 10.42 | $9.66 | 7115 |
| 2024-10-23 | 10.49 | $9.86 | 12000 |
| 2024-10-22 | 10.53 | $10.27 | 18000 |
| 2024-10-21 | 10.56 | $10.52 | 8630 |
| 2024-10-18 | 10.55 | $10.16 | 6195 |
| 2024-10-17 | 10.58 | $10.07 | 6500 |
| 2024-10-16 | 10.62 | $10.20 | 7500 |
| 2024-10-15 | 10.62 | $10.53 | 6000 |
| 2024-10-14 | 10.64 | $10.63 | 4500 |
| 2024-10-11 | 10.63 | $10.94 | 3500 |
| 2024-10-10 | 10.62 | $10.50 | 9500 |
| 2024-10-09 | 10.60 | $10.44 | 21500 |
| 2024-10-08 | 10.62 | $10.46 | 9500 |
| 2024-10-07 | 10.61 | $10.97 | 18500 |
| 2024-10-04 | 10.60 | $10.36 | 7545 |
| 2024-10-03 | 10.60 | $10.34 | 7610 |
| 2024-10-02 | 10.63 | $10.95 | 23680 |
| 2024-10-01 | 10.58 | $10.89 | 21000 |
| 2024-09-30 | 10.57 | $10.33 | 18500 |
| 2024-09-27 | 10.58 | $10.35 | 9500 |
| 2024-09-26 | 10.56 | $11.10 | 5000 |
| 2024-09-25 | 10.49 | $10.63 | 4000 |
| 2024-09-24 | 10.46 | $10.73 | 55060 |
| 2024-09-23 | 10.42 | $10.33 | 6695 |
| 2024-09-20 | 10.38 | $10.77 | 10500 |
| 2024-09-19 | 10.33 | $10.89 | 5015 |
| 2024-09-18 | 10.27 | $10.31 | 194000 |
| 2024-09-17 | 10.24 | $10.87 | 27575 |
| 2024-09-16 | 10.18 | $10.49 | 10130 |
| 2024-09-13 | 10.13 | $10.73 | 69000 |
| 2024-09-12 | 10.05 | $10.04 | 13245 |
| 2024-09-11 | 10.04 | $10.87 | 5185 |
| 2024-09-10 | 9.95 | $10.32 | 10510 |
| 2024-09-09 | 9.87 | $10.69 | 24740 |
| 2024-09-06 | 9.82 | $10.40 | 27130 |
| 2024-09-05 | 9.77 | $10.87 | 19500 |
| 2024-09-04 | 9.67 | $9.95 | 24500 |
| 2024-09-03 | 9.62 | $10.82 | 10180 |
| 2024-08-30 | 9.48 | $10.51 | 3020 |
| 2024-08-29 | 9.43 | $9.97 | 6055 |
| 2024-08-28 | 9.43 | $9.64 | 40080 |
| 2024-08-27 | 9.43 | $10.02 | 9000 |
| 2024-08-26 | 9.41 | $9.97 | 15500 |
| 2024-08-23 | 9.43 | $9.43 | 15500 |
| 2024-08-22 | 9.46 | $9.77 | 5000 |
| 2024-08-21 | 9.45 | $9.77 | 155240 |
| 2024-08-20 | 9.46 | $9.66 | 22500 |
| 2024-08-19 | 9.50 | $9.63 | 16500 |
| 2024-08-16 | 9.51 | $9.46 | 4000 |
| 2024-08-15 | 9.54 | $9.27 | 4500 |
| 2024-08-14 | 9.57 | $9.77 | 16135 |
| 2024-08-13 | 9.60 | $8.98 | 16000 |
| 2024-08-12 | 9.67 | $8.87 | 6215 |
| 2024-08-09 | 9.73 | $9.73 | 16000 |
| 2024-08-08 | 9.75 | $9.31 | 37000 |
| 2024-08-07 | 9.78 | $8.77 | 26685 |
| 2024-08-06 | 9.83 | $8.97 | 72685 |
| 2024-08-05 | 9.88 | $8.03 | 79170 |
| 2024-08-02 | 9.98 | $9.54 | 26000 |
| 2024-08-01 | 10.00 | $9.94 | 14500 |
| 2024-07-31 | 10.01 | $9.80 | 9500 |
| 2024-07-30 | 10.02 | $9.61 | 6500 |
| 2024-07-29 | 10.03 | $10.38 | 6000 |
| 2024-07-26 | 10.00 | $9.84 | 10195 |
| 2024-07-25 | 9.99 | $9.61 | 7620 |
| 2024-07-24 | 9.99 | $9.93 | 10000 |
| 2024-07-23 | 9.96 | $10.50 | 18205 |
| 2024-07-22 | 9.89 | $9.93 | 4500 |
| 2024-07-19 | 9.86 | $9.93 | 4000 |
| 2024-07-18 | 9.83 | $9.93 | 47000 |
| 2024-07-17 | 9.79 | $10.48 | 24500 |
| 2024-07-16 | 9.73 | $10.24 | 10500 |
| 2024-07-15 | 9.70 | $10.10 | 92000 |
| 2024-07-12 | 9.68 | $10.10 | 52000 |
| 2024-07-11 | 9.65 | $9.90 | 5225 |
| 2024-07-10 | 9.62 | $9.86 | 12165 |
| 2024-07-09 | 9.60 | $9.95 | 7165 |
| 2024-07-08 | 9.57 | $10.00 | 9500 |
| 2024-07-05 | 9.54 | $9.93 | 4500 |
| 2024-07-03 | 9.51 | $10.10 | 7110 |
| 2024-07-02 | 9.49 | $10.11 | 96500 |
| 2024-07-01 | 9.47 | $9.70 | 87500 |
| 2024-06-28 | 9.45 | $9.80 | 27000 |
| 2024-06-27 | 9.42 | $9.62 | 20500 |
| 2024-06-26 | 9.40 | $9.66 | 3500 |
| 2024-06-25 | 9.40 | $9.44 | 14500 |
| 2024-06-24 | 9.39 | $9.03 | 13000 |
| 2024-06-21 | 9.39 | $9.23 | 5500 |
| 2024-06-20 | 9.40 | $9.32 | 12000 |
| 2024-06-18 | 9.41 | $9.32 | 7500 |
| 2024-06-17 | 9.41 | $9.19 | 6645 |
| 2024-06-14 | 9.42 | $9.69 | 43675 |
| 2024-06-13 | 9.40 | $9.56 | 4000 |
| 2024-06-12 | 9.39 | $9.56 | 60210 |
| 2024-06-11 | 9.37 | $9.33 | 14120 |
| 2024-06-10 | 9.36 | $9.41 | 40555 |
| 2024-06-07 | 9.35 | $9.40 | 6500 |
| 2024-06-06 | 9.34 | $9.36 | 25500 |
| 2024-06-05 | 9.33 | $9.40 | 5000 |
| 2024-06-04 | 9.34 | $9.61 | 9000 |
| 2024-06-03 | 9.34 | $9.78 | 15150 |
| 2024-05-31 | 9.34 | $9.25 | 6655 |
| 2024-05-30 | 9.34 | $9.25 | 5000 |
| 2024-05-29 | 9.34 | $9.30 | 13140 |
| 2024-05-28 | 9.32 | $9.54 | 55695 |
| 2024-05-24 | 9.29 | $9.35 | 48500 |
| 2024-05-23 | 9.26 | $9.03 | 11000 |
| 2024-05-22 | 9.25 | $9.30 | 13645 |
| 2024-05-21 | 9.23 | $9.52 | 7500 |
| 2024-05-20 | 9.18 | $9.30 | 18000 |
| 2024-05-17 | 9.15 | $9.40 | 16000 |
| 2024-05-16 | 9.09 | $9.38 | 16500 |
| 2024-05-15 | 9.06 | $9.25 | 69000 |
| 2024-05-14 | 9.02 | $9.17 | 25500 |
| 2024-05-13 | 8.98 | $9.16 | 9500 |
| 2024-05-10 | 8.97 | $9.19 | 4640 |
| 2024-05-09 | 8.94 | $9.28 | 15200 |
| 2024-05-08 | 8.92 | $9.04 | 14130 |
| 2024-05-07 | 8.90 | $9.62 | 6500 |
| 2024-05-06 | 8.87 | $9.67 | 21500 |
| 2024-05-03 | 8.84 | $9.72 | 23640 |
| 2024-05-02 | 8.80 | $9.35 | 10500 |
| 2024-05-01 | 8.78 | $9.13 | 3135 |
| 2024-04-30 | 8.77 | $8.94 | 4500 |
| 2024-04-29 | 8.75 | $8.93 | 13500 |
| 2024-04-26 | 8.73 | $8.89 | 9000 |
| 2024-04-25 | 8.72 | $8.79 | 7500 |
| 2024-04-24 | 8.72 | $8.81 | 10125 |
| 2024-04-23 | 8.70 | $8.64 | 216240 |
| 2024-04-22 | 8.71 | $8.54 | 26500 |
| 2024-04-19 | 8.72 | $8.30 | 9000 |
| 2024-04-18 | 8.73 | $8.70 | 103520 |
| 2024-04-17 | 8.73 | $8.52 | 6500 |
| 2024-04-16 | 8.74 | $8.47 | 13210 |
| 2024-04-15 | 8.74 | $8.81 | 26630 |
| 2024-04-12 | 8.73 | $8.74 | 27000 |
| 2024-04-11 | 8.72 | $8.77 | 24020 |
| 2024-04-10 | 8.70 | $8.75 | 7685 |
| 2024-04-09 | 8.70 | $8.90 | 14500 |
| 2024-04-08 | 8.68 | $9.00 | 8115 |
| 2024-04-05 | 8.68 | $9.08 | 12090 |
| 2024-04-04 | 8.67 | $8.85 | 8725 |
| 2024-04-03 | 8.68 | $9.06 | 32500 |
| 2024-04-02 | 8.67 | $8.48 | 27000 |
| 2024-04-01 | 8.68 | $8.56 | 27230 |
| 2024-03-28 | 8.70 | $8.69 | 21510 |
| 2024-03-27 | 8.71 | $8.67 | 26000 |
| 2024-03-26 | 8.71 | $8.52 | 6500 |
| 2024-03-25 | 8.73 | $8.79 | 16500 |
| 2024-03-22 | 8.73 | $8.71 | 10000 |
| 2024-03-21 | 8.74 | $8.51 | 13055 |
| 2024-03-20 | 8.77 | $8.76 | 11500 |
| 2024-03-19 | 8.76 | $8.64 | 9050 |
| 2024-03-18 | 8.78 | $8.52 | 7530 |
| 2024-03-15 | 8.80 | $8.50 | 18500 |
| 2024-03-14 | 8.81 | $8.54 | 19000 |
| 2024-03-13 | 8.81 | $8.54 | 25575 |
| 2024-03-12 | 8.83 | $8.68 | 57000 |
| 2024-03-11 | 8.83 | $8.58 | 12500 |
| 2024-03-08 | 8.85 | $8.84 | 19500 |
| 2024-03-07 | 8.85 | $8.93 | 21000 |
| 2024-03-06 | 8.86 | $9.07 | 15615 |
| 2024-03-05 | 8.85 | $8.85 | 11110 |
| 2024-03-04 | 8.86 | $8.76 | 10000 |
| 2024-03-01 | 8.89 | $8.85 | 18605 |
| 2024-02-29 | 8.91 | $8.85 | 4000 |
| 2024-02-28 | 8.92 | $8.80 | 40240 |
| 2024-02-27 | 8.92 | $8.80 | 7000 |
| 2024-02-26 | 8.93 | $8.90 | 20500 |
| 2024-02-23 | 8.93 | $8.95 | 10675 |
| 2024-02-22 | 8.94 | $8.98 | 20500 |
| 2024-02-21 | 8.95 | $8.71 | 27500 |
| 2024-02-20 | 8.97 | $8.97 | 19000 |
| 2024-02-16 | 8.97 | $8.95 | 40160 |
| 2024-02-15 | 8.97 | $8.65 | 71500 |
| 2024-02-14 | 8.98 | $8.62 | 46650 |
| 2024-02-13 | 9.00 | $8.80 | 191695 |
| 2024-02-12 | 9.00 | $8.64 | 37710 |
| 2024-02-09 | 9.02 | $9.00 | 12080 |
| 2024-02-08 | 9.01 | $8.85 | 14525 |
| 2024-02-07 | 8.99 | $9.13 | 15000 |
| 2024-02-06 | 8.94 | $8.93 | 9140 |
| 2024-02-05 | 8.91 | $9.11 | 10000 |
| 2024-02-02 | 8.85 | $9.23 | 6500 |
| 2024-02-01 | 8.80 | $9.26 | 13000 |
| 2024-01-31 | 8.74 | $9.12 | 20500 |
| 2024-01-30 | 8.70 | $8.86 | 6500 |
| 2024-01-29 | 8.66 | $8.93 | 16210 |
| 2024-01-26 | 8.62 | $8.83 | 19155 |
| 2024-01-25 | 8.59 | $9.15 | 835000 |
| 2024-01-24 | 8.54 | $9.20 | 2.1M |
| 2024-01-23 | 8.48 | $9.10 | 51000 |
| 2024-01-22 | 8.44 | $9.07 | 4080 |
| 2024-01-19 | 8.39 | $8.88 | 74130 |
| 2024-01-18 | 8.35 | $8.83 | 6055 |
| 2024-01-17 | 8.32 | $8.99 | 33145 |
| 2024-01-16 | 8.27 | $8.98 | 73000 |
| 2024-01-12 | 8.23 | $9.04 | 143610 |
| 2024-01-11 | 8.18 | $8.76 | 34620 |
| 2024-01-10 | 8.14 | $8.33 | 7000 |
| 2024-01-09 | 8.13 | $8.19 | 6065 |
| 2024-01-08 | 8.11 | $8.30 | 105705 |
| 2024-01-05 | 8.10 | $8.02 | 43500 |
| 2024-01-04 | 8.09 | $8.08 | 9500 |
| 2024-01-03 | 8.08 | $8.14 | 20000 |
| 2024-01-02 | 8.06 | $8.22 | 30610 |
| 2023-12-29 | 8.04 | $8.11 | 16000 |
| 2023-12-28 | 8.03 | $8.26 | 8000 |
| 2023-12-27 | 8.01 | $8.15 | 22140 |
| 2023-12-26 | 8.00 | $8.15 | 15000 |
| 2023-12-22 | 7.99 | $8.08 | 340205 |
| 2023-12-21 | 7.98 | $8.12 | 396000 |
| 2023-12-20 | 7.98 | $8.10 | 3735 |
| 2023-12-19 | 7.97 | $8.10 | 17610 |
| 2023-12-18 | 7.98 | $8.18 | 2500 |
| 2023-12-15 | 7.98 | $8.17 | 13500 |
| 2023-12-14 | 7.97 | $8.04 | 28000 |
| 2023-12-13 | 7.97 | $8.01 | 19000 |
| 2023-12-12 | 7.96 | $7.99 | 12500 |
| 2023-12-11 | 7.94 | $8.13 | 22500 |
| 2023-12-08 | 7.93 | $7.94 | 2500 |
| 2023-12-07 | 7.92 | $7.94 | 33500 |
| 2023-12-06 | 7.89 | $7.88 | 23500 |
| 2023-12-05 | 7.89 | $7.80 | 31000 |
| 2023-12-04 | 7.88 | $7.80 | 26210 |
| 2023-12-01 | 7.88 | $7.92 | 27610 |
| 2023-11-30 | 7.85 | $7.80 | 10000 |
| 2023-11-29 | 7.82 | $7.80 | 10000 |
| 2023-11-28 | 7.79 | $8.00 | 19500 |
| 2023-11-27 | 7.75 | $8.06 | 13000 |
| 2023-11-24 | 7.70 | $7.81 | 3500 |
| 2023-11-22 | 7.65 | $8.08 | 12225 |
| 2023-11-21 | 7.61 | $7.99 | 14085 |
| 2023-11-20 | 7.56 | $8.30 | 14000 |
| 2023-11-17 | 7.50 | $8.18 | 2.7M |
| 2023-11-16 | 7.44 | $8.01 | 756000 |
| 2023-11-15 | 7.40 | $7.89 | 5010 |
| 2023-11-14 | 7.36 | $7.91 | 26000 |
| 2023-11-13 | 7.33 | $7.64 | 4130 |
| 2023-11-10 | 7.32 | $7.81 | 5000 |
| 2023-11-09 | 7.29 | $7.79 | 3615 |
| 2023-11-08 | 7.26 | $7.40 | 7020 |
| 2023-11-07 | 7.26 | $7.71 | 376630 |
| 2023-11-06 | 7.24 | $7.62 | 1.2M |
| 2023-11-03 | 7.21 | $7.87 | 13000 |
| 2023-11-02 | 7.17 | $7.31 | 2500 |
| 2023-11-01 | 7.15 | $7.16 | 53500 |
| 2023-10-31 | 7.14 | $7.16 | 4500 |
| 2023-10-30 | 7.13 | $7.22 | 2000 |
| 2023-10-27 | 7.14 | $7.04 | 3000 |
| 2023-10-26 | 7.15 | $7.00 | 3000 |
| 2023-10-25 | 7.18 | $7.13 | 79000 |
| 2023-10-24 | 7.20 | $7.13 | 2165 |
| 2023-10-23 | 7.22 | $6.99 | 7000 |
| 2023-10-20 | 7.25 | $7.06 | 91750 |
| 2023-10-19 | 7.28 | $7.06 | 550 |
| 2023-10-18 | 7.31 | $7.21 | 7500 |
| 2023-10-17 | 7.34 | $7.38 | 1000 |
| 2023-10-16 | 7.37 | $7.26 | 44620 |
| 2023-10-13 | 7.40 | $7.28 | 5075 |
| 2023-10-12 | 7.43 | $7.19 | 78545 |
| 2023-10-11 | 7.45 | $7.37 | 104500 |
| 2023-10-10 | 7.46 | $7.37 | 1000 |
| 2023-10-09 | 7.48 | $6.96 | 2000 |
| 2023-10-06 | 7.51 | $7.04 | 3000 |
| 2023-10-05 | 7.54 | $6.91 | 5000 |
| 2023-10-04 | 7.58 | $7.00 | 1000 |
| 2023-10-03 | 7.61 | $7.04 | 4000 |
| 2023-10-02 | 7.64 | $7.32 | 52500 |
| 2023-09-29 | 7.66 | $7.32 | 1500 |
| 2023-09-28 | 7.67 | $7.53 | 26500 |
| 2023-09-27 | 7.66 | $7.53 | 12540 |
| 2023-09-26 | 7.66 | $7.60 | 4500 |
| 2023-09-25 | 7.65 | $7.62 | 13500 |
| 2023-09-22 | 7.64 | $7.62 | 500 |
| 2023-09-21 | 7.63 | $7.62 | 6500 |
| 2023-09-20 | 7.62 | $7.90 | 500 |
| 2023-09-19 | 7.60 | $7.90 | 3000 |
| 2023-09-18 | 7.57 | $7.90 | 1025 |
| 2023-09-15 | 7.55 | $7.76 | 108185 |
| 2023-09-14 | 7.53 | $7.76 | 2000 |
| 2023-09-13 | 7.52 | $7.56 | 5025 |
| 2023-09-12 | 7.54 | $7.65 | 3500 |
| 2023-09-11 | 7.55 | $7.65 | 19250 |
| 2023-09-08 | 7.56 | $7.65 | 1610 |
| 2023-09-07 | 7.56 | $7.71 | 7735 |
| 2023-09-06 | 7.56 | $7.59 | 27125 |
| 2023-09-05 | 7.57 | $7.59 | 2500 |
| 2023-09-01 | 7.58 | $7.76 | 1610 |
| 2023-08-31 | 7.58 | $7.54 | 2210 |
| 2023-08-30 | 7.60 | $7.36 | 31060 |
| 2023-08-29 | 7.62 | $7.36 | 3000 |
| 2023-08-28 | 7.65 | $7.50 | 33030 |
| 2023-08-25 | 7.67 | $7.50 | 1505 |
| 2023-08-24 | 7.70 | $7.40 | 2000 |
| 2023-08-23 | 7.72 | $7.39 | 8500 |
| 2023-08-22 | 7.74 | $7.50 | 3000 |
| 2023-08-21 | 7.76 | $7.29 | 4000 |
| 2023-08-18 | 7.79 | $7.38 | 28100 |
| 2023-08-17 | 7.81 | $7.49 | 1520 |
| 2023-08-16 | 7.83 | $7.60 | 2000 |
| 2023-08-15 | 7.85 | $7.79 | 37055 |
| 2023-08-14 | 7.85 | $7.85 | 35000 |
| 2023-08-11 | 7.86 | $7.85 | 2545 |
| 2023-08-10 | 7.86 | $7.68 | 20000 |
| 2023-08-09 | 7.87 | $7.68 | 2500 |
| 2023-08-08 | 7.88 | $7.85 | 4120 |
| 2023-08-07 | 7.88 | $7.82 | 1060 |
| 2023-08-04 | 7.88 | $7.84 | 5000 |
| 2023-08-03 | 7.88 | $7.84 | 4000 |
| 2023-08-02 | 7.87 | $7.80 | 1065 |
| 2023-08-01 | 7.87 | $7.96 | 1500 |
| 2023-07-31 | 7.87 | $7.95 | 500 |
| 2023-07-28 | 7.87 | $7.95 | 1235 |
| 2023-07-27 | 7.88 | $7.84 | 7045 |
| 2023-07-26 | 7.88 | $7.87 | 3000 |
| 2023-07-25 | 7.88 | $7.89 | 5510 |
| 2023-07-24 | 7.88 | $7.88 | 51130 |
| 2023-07-21 | 7.88 | $7.82 | 12000 |
| 2023-07-20 | 7.91 | $7.82 | 6075 |
| 2023-07-19 | 7.92 | $7.93 | 1500 |
| 2023-07-18 | 7.93 | $7.93 | 45000 |
| 2023-07-17 | 7.93 | $8.09 | 3500 |
| 2023-07-14 | 7.93 | $7.80 | 4500 |
| 2023-07-13 | 7.95 | $7.86 | 5115 |
| 2023-07-12 | 7.95 | $7.89 | 2000 |
| 2023-07-11 | 7.95 | $7.89 | 6000 |
| 2023-07-10 | 7.94 | $7.72 | 37000 |
| 2023-07-07 | 7.92 | $7.80 | 16565 |
| 2023-07-06 | 7.90 | $7.74 | 4000 |
| 2023-07-05 | 7.89 | $7.78 | 5115 |
| 2023-07-03 | 7.87 | $8.01 | 625 |
| 2023-06-30 | 7.83 | $7.97 | 4670 |
| 2023-06-29 | 7.77 | $7.97 | 12000 |
| 2023-06-28 | 7.71 | $8.01 | 2015 |
| 2023-06-27 | 7.66 | $7.85 | 9500 |
| 2023-06-26 | 7.61 | $7.90 | 9500 |
| 2023-06-23 | 7.56 | $7.87 | 23000 |
| 2023-06-22 | 7.51 | $8.28 | 25565 |
| 2023-06-21 | 7.44 | $8.08 | 24655 |
| 2023-06-20 | 7.39 | $8.06 | 23500 |
| 2023-06-16 | 7.34 | $8.03 | 61000 |
| 2023-06-15 | 7.29 | $8.06 | 24670 |
| 2023-06-14 | 7.24 | $8.13 | 64000 |
| 2023-06-13 | 7.18 | $8.00 | 5000 |
| 2023-06-12 | 7.13 | $7.78 | 29000 |
| 2023-06-09 | 7.09 | $7.69 | 4500 |
| 2023-06-08 | 7.05 | $7.35 | 12140 |
| 2023-06-07 | 7.03 | $7.43 | 7000 |
| 2023-06-06 | 7.00 | $7.61 | 23500 |
| 2023-06-05 | 6.97 | $7.25 | 145230 |
| 2023-06-02 | 6.94 | $7.18 | 499000 |
| 2023-06-01 | 6.91 | $6.92 | 3205 |
| 2023-05-31 | 6.90 | $6.77 | 2710 |
| 2023-05-30 | 6.89 | $6.98 | 1660 |
| 2023-05-26 | 6.88 | $6.90 | 28685 |
| 2023-05-25 | 6.86 | $6.81 | 11195 |
| 2023-05-24 | 6.86 | $6.90 | 5500 |
| 2023-05-23 | 6.84 | $6.88 | 21055 |
| 2023-05-22 | 6.83 | $7.05 | 10000 |
| 2023-05-19 | 6.81 | $7.00 | 4620 |
| 2023-05-18 | 6.80 | $7.14 | 18000 |
| 2023-05-17 | 6.77 | $6.99 | 11000 |
| 2023-05-16 | 6.76 | $6.98 | 7500 |
| 2023-05-15 | 6.75 | $6.93 | 45550 |
| 2023-05-12 | 6.73 | $7.00 | 7500 |
| 2023-05-11 | 6.72 | $6.91 | 102500 |
| 2023-05-10 | 6.70 | $6.90 | 6745 |
| 2023-05-09 | 6.68 | $6.97 | 9115 |
| 2023-05-08 | 6.66 | $6.85 | 14000 |
| 2023-05-05 | 6.62 | $6.67 | — |
| 2023-05-04 | 6.60 | $6.67 | 5500 |
| 2023-05-03 | 6.59 | $6.62 | 13500 |
| 2023-05-02 | 6.58 | $6.65 | 26090 |
| 2023-05-01 | 6.56 | $6.68 | 9505 |
| 2023-04-28 | 6.55 | $6.67 | 1000 |
| 2023-04-27 | 6.54 | $6.66 | 9565 |
| 2023-04-26 | 6.53 | $6.60 | 14500 |
| 2023-04-25 | 6.52 | $6.70 | — |
| 2023-04-24 | 6.50 | $6.70 | 2725 |
| 2023-04-21 | 6.48 | $6.65 | 8000 |
| 2023-04-20 | 6.46 | $6.67 | 2500 |
| 2023-04-19 | 6.43 | $6.69 | 103535 |
| 2023-04-18 | 6.41 | $6.72 | 26155 |
| 2023-04-17 | 6.39 | $6.69 | 15550 |
| 2023-04-14 | 6.36 | $6.82 | 29670 |
| 2023-04-13 | 6.32 | $6.49 | 234000 |
| 2023-04-12 | 6.29 | $6.51 | 17425 |
| 2023-04-11 | 6.28 | $6.42 | 16510 |
| 2023-04-10 | 6.27 | $6.11 | 2550 |
| 2023-04-06 | 6.28 | $6.25 | 550 |
| 2023-04-05 | 6.29 | $6.41 | — |
| 2023-04-04 | 6.28 | $6.41 | — |
| 2023-04-03 | 6.28 | $6.41 | 500 |
| 2023-03-31 | 6.26 | $6.45 | 1250 |
| 2023-03-30 | 6.24 | $6.45 | 875 |
| 2023-03-29 | 6.22 | $6.45 | 685 |
| 2023-03-28 | 6.20 | $6.45 | 1500 |
| 2023-03-27 | 6.17 | $6.25 | 590 |
| 2023-03-24 | 6.16 | $6.25 | 3000 |
| 2023-03-23 | 6.15 | $6.23 | 545 |
| 2023-03-22 | 6.14 | $6.23 | 6690 |
| 2023-03-21 | 6.14 | $6.25 | 500 |
| 2023-03-20 | 6.14 | $6.25 | 6665 |
| 2023-03-17 | 6.13 | $6.18 | 16215 |
| 2023-03-16 | 6.13 | $5.96 | 2045 |
| 2023-03-15 | 6.15 | $5.96 | 5500 |
| 2023-03-14 | 6.16 | $6.25 | 5500 |
| 2023-03-13 | 6.16 | $6.25 | 10500 |
| 2023-03-10 | 6.16 | $6.33 | 55000 |
| 2023-03-09 | 6.15 | $6.33 | 77250 |
| 2023-03-08 | 6.15 | $6.33 | 99500 |
| 2023-03-07 | 6.14 | $6.33 | 4500 |
| 2023-03-06 | 6.12 | $6.01 | 52000 |
| 2023-03-03 | 6.14 | $6.01 | 28250 |
| 2023-03-02 | 6.16 | $6.01 | 13670 |
| 2023-03-01 | 6.18 | $6.04 | 500 |
| 2023-02-28 | 6.19 | $5.98 | 9500 |
| 2023-02-27 | 6.21 | $6.04 | 32500 |
| 2023-02-24 | 6.23 | $6.02 | 16375 |
| 2023-02-23 | 6.25 | $6.02 | 9000 |
| 2023-02-22 | 6.26 | $6.20 | 4500 |
| 2023-02-21 | 6.27 | $6.20 | 3500 |
| 2023-02-17 | 6.28 | $6.20 | 2500 |
| 2023-02-16 | 6.29 | $6.20 | 725 |
| 2023-02-15 | 6.30 | $6.21 | 2125 |
| 2023-02-14 | 6.31 | $6.29 | 1000 |
| 2023-02-13 | 6.31 | $6.27 | 10500 |
| 2023-02-10 | 6.31 | $6.19 | 2750 |
| 2023-02-09 | 6.32 | $6.19 | 2875 |
| 2023-02-08 | 6.30 | $6.19 | 3150 |
| 2023-02-07 | 6.29 | $6.12 | 500 |
| 2023-02-06 | 6.28 | $6.03 | 5655 |
| 2023-02-03 | 6.28 | $6.38 | 3000 |
| 2023-02-02 | 6.27 | $6.38 | 3000 |
| 2023-02-01 | 6.25 | $6.38 | 46185 |
| 2023-01-31 | 6.26 | $6.37 | 3000 |
| 2023-01-30 | 6.25 | $6.37 | 10250 |
| 2023-01-27 | 6.24 | $6.37 | 17500 |
| 2023-01-26 | 6.24 | $6.37 | 7500 |
| 2023-01-25 | 6.24 | $6.37 | 9000 |
| 2023-01-24 | 6.23 | $6.37 | 4750 |
| 2023-01-23 | 6.23 | $6.37 | 12100 |
| 2023-01-20 | 6.22 | $6.37 | 2625 |
| 2023-01-19 | 6.22 | $6.37 | 1050 |
| 2023-01-18 | 6.21 | $6.39 | 1560 |
| 2023-01-17 | 6.21 | $6.39 | 3130 |
| 2023-01-13 | 6.21 | $6.28 | 1030 |
| 2023-01-12 | 6.21 | $6.28 | 500 |
| 2023-01-11 | 6.22 | $5.94 | 500 |
| 2023-01-10 | 6.23 | $5.94 | 500 |
| 2023-01-09 | 6.24 | $5.94 | 31000 |
| 2023-01-06 | 6.25 | $5.94 | 5500 |
| 2023-01-05 | 6.25 | $6.12 | 46250 |
| 2023-01-04 | 6.25 | $6.12 | 1000 |
| 2023-01-03 | 6.24 | $6.43 | 2125 |
| 2022-12-30 | 6.23 | $6.26 | 2625 |
| 2022-12-29 | 6.23 | $6.26 | 2155 |
| 2022-12-28 | 6.22 | $6.32 | 61500 |
| 2022-12-27 | 6.21 | $6.32 | 4615 |
| 2022-12-23 | 6.21 | $6.27 | 31000 |
| 2022-12-22 | 6.19 | $6.27 | 15750 |
| 2022-12-21 | 6.18 | $6.27 | 650 |
| 2022-12-20 | 6.17 | $6.20 | 8125 |
| 2022-12-19 | 6.16 | $6.20 | 4510 |
| 2022-12-16 | 6.15 | $6.38 | 4310 |
| 2022-12-15 | 6.13 | $6.38 | 2405 |
| 2022-12-14 | 6.11 | $6.38 | 500 |
| 2022-12-13 | 6.09 | $6.38 | 2010 |
| 2022-12-12 | 6.07 | $6.20 | 500 |
| 2022-12-09 | 6.06 | $6.20 | 3000 |
| 2022-12-08 | 6.05 | $6.07 | 2500 |
| 2022-12-07 | 6.04 | $6.00 | 500 |
| 2022-12-06 | 6.03 | $6.00 | 500 |
| 2022-12-05 | 6.00 | $6.00 | 4045 |
| 2022-12-02 | 5.97 | $6.21 | 500 |
| 2022-12-01 | 5.93 | $6.21 | 500 |
| 2022-11-30 | 5.89 | $6.17 | 500 |
| 2022-11-29 | 5.85 | $6.17 | 9500 |
| 2022-11-28 | 5.80 | $6.15 | 15150 |
| 2022-11-25 | 5.76 | $6.01 | 500 |
| 2022-11-23 | 5.72 | $6.01 | 500 |
| 2022-11-22 | 5.68 | $6.01 | 23540 |
| 2022-11-21 | 5.65 | $6.02 | 500 |
| 2022-11-18 | 5.61 | $6.02 | 500 |
| 2022-11-17 | 5.57 | $6.02 | 500 |
| 2022-11-16 | 5.52 | $6.02 | 12500 |
| 2022-11-15 | 5.48 | $6.00 | 500 |
| 2022-11-14 | 5.43 | $6.00 | 3500 |
| 2022-11-11 | 5.40 | $5.99 | 500 |
| 2022-11-10 | 5.36 | $5.99 | 3500 |
| 2022-11-09 | 5.32 | $5.81 | 44000 |
| 2022-11-08 | 5.29 | $5.81 | 4640 |
| 2022-11-07 | 5.27 | $5.40 | 22750 |
| 2022-11-04 | 5.26 | $5.40 | 1500 |
| 2022-11-03 | 5.25 | $5.40 | 1510 |
| 2022-11-02 | 5.25 | $5.43 | 1655 |
| 2022-11-01 | 5.24 | $5.35 | 1000 |
| 2022-10-31 | 5.24 | $5.21 | 27250 |
| 2022-10-28 | 5.23 | $5.21 | 14500 |
| 2022-10-27 | 5.21 | $5.25 | 8000 |
| 2022-10-26 | 5.20 | $5.35 | 2510 |
| 2022-10-25 | 5.18 | $5.29 | 2545 |
| 2022-10-24 | 5.17 | $5.20 | 17615 |
| 2022-10-21 | 5.16 | $5.17 | 40125 |
| 2022-10-20 | 5.17 | $5.17 | 1000 |
| 2022-10-19 | 5.17 | $5.11 | 46560 |
| 2022-10-18 | 5.18 | $5.11 | 6500 |
| 2022-10-17 | 5.18 | $5.25 | 53000 |
| 2022-10-14 | 5.19 | $5.25 | 51500 |
| 2022-10-13 | 5.19 | $5.25 | 50750 |
| 2022-10-12 | 5.20 | $5.25 | 50000 |
| 2022-10-11 | 5.20 | $5.25 | — |
| 2022-10-10 | 5.21 | $5.25 | 6010 |
| 2022-10-07 | 5.21 | $5.30 | — |
| 2022-10-06 | 5.21 | $5.30 | 130000 |
| 2022-10-05 | 5.21 | $5.30 | 170000 |
| 2022-10-04 | 5.21 | $5.30 | 10500 |
| 2022-10-03 | 5.21 | $4.97 | 710 |
| 2022-09-30 | 5.22 | $4.84 | 500 |
| 2022-09-29 | 5.24 | $5.03 | 190000 |
| 2022-09-28 | 5.27 | $5.03 | 200000 |
| 2022-09-27 | 5.30 | $5.03 | 205000 |
| 2022-09-26 | 5.32 | $5.03 | 19060 |
| 2022-09-23 | 5.35 | $5.30 | 210000 |
| 2022-09-22 | 5.37 | $5.30 | 120000 |
| 2022-09-21 | 5.39 | $5.25 | 83595 |
| 2022-09-20 | 5.41 | $5.19 | 2500 |
| 2022-09-19 | 5.44 | $5.35 | 107500 |
| 2022-09-16 | 5.46 | $5.35 | 5000 |
| 2022-09-15 | 5.47 | $5.35 | — |
| 2022-09-14 | 5.49 | $5.35 | 4000 |
| 2022-09-13 | 5.50 | $5.35 | 3500 |
| 2022-09-12 | 5.51 | $5.35 | 11515 |
| 2022-09-09 | 5.52 | $5.29 | 3250 |
| 2022-09-08 | 5.54 | $5.29 | 19000 |
| 2022-09-07 | 5.55 | $5.23 | 27000 |
| 2022-09-06 | 5.56 | $5.27 | 3125 |
| 2022-09-02 | 5.58 | $5.27 | 18225 |
| 2022-09-01 | 5.59 | $5.26 | 28500 |
| 2022-08-31 | 5.63 | $5.56 | 3060 |
| 2022-08-30 | 5.65 | $5.56 | 3000 |
| 2022-08-29 | 5.66 | $5.56 | 4590 |
| 2022-08-26 | 5.68 | $5.66 | 12040 |
| 2022-08-25 | 5.69 | $5.67 | 14500 |
| 2022-08-24 | 5.69 | $5.64 | 2500 |
| 2022-08-23 | 5.69 | $5.66 | 3500 |
| 2022-08-22 | 5.69 | $5.72 | 1750 |
| 2022-08-19 | 5.68 | $5.72 | 500 |
| 2022-08-18 | 5.68 | $5.72 | 24500 |
| 2022-08-17 | 5.67 | $5.59 | 3250 |
| 2022-08-16 | 5.67 | $5.59 | 4000 |
| 2022-08-15 | 5.68 | $5.59 | 4625 |
| 2022-08-12 | 5.68 | $5.59 | 5310 |
| 2022-08-11 | 5.69 | $5.59 | 5655 |
| 2022-08-10 | 5.69 | $5.59 | 3000 |
| 2022-08-09 | 5.70 | $5.48 | 5500 |
| 2022-08-08 | 5.71 | $5.67 | 500 |
| 2022-08-05 | 5.70 | $5.47 | 2160 |
| 2022-08-04 | 5.71 | $5.92 | 5825 |
| 2022-08-03 | 5.70 | $5.92 | 6000 |
| 2022-08-02 | 5.68 | $5.92 | 12750 |
| 2022-08-01 | 5.66 | $5.92 | 1000 |
| 2022-07-29 | 5.64 | $5.78 | 16125 |
| 2022-07-28 | 5.62 | $5.78 | 3500 |
| 2022-07-27 | 5.60 | $5.61 | 17810 |
| 2022-07-26 | 5.59 | $5.61 | 19500 |
| 2022-07-25 | 5.58 | $5.61 | 10000 |
| 2022-07-22 | 5.57 | $5.61 | 5250 |
| 2022-07-21 | 5.56 | $5.61 | 2875 |
| 2022-07-20 | 5.56 | $5.61 | 3000 |
| 2022-07-19 | 5.55 | $5.68 | 500 |
| 2022-07-18 | 5.54 | $5.68 | 2250 |
| 2022-07-15 | 5.53 | $5.68 | 4000 |
| 2022-07-14 | 5.51 | $5.68 | 5000 |
| 2022-07-13 | 5.50 | $5.68 | 15000 |
| 2022-07-12 | 5.49 | $5.68 | 18075 |
| 2022-07-11 | 5.50 | $5.61 | 20000 |
| 2022-07-08 | 5.51 | $5.61 | 6095 |
| 2022-07-07 | 5.51 | $5.66 | 1000 |
| 2022-07-06 | 5.51 | $5.54 | 22500 |
| 2022-07-05 | 5.52 | $5.54 | 3000 |
| 2022-07-01 | 5.53 | $5.51 | 8505 |
| 2022-06-30 | 5.55 | $5.35 | 32580 |
| 2022-06-29 | 5.57 | $5.34 | 25000 |
| 2022-06-28 | 5.59 | $5.41 | 13500 |
| 2022-06-27 | 5.61 | $5.41 | 1000 |
| 2022-06-24 | 5.64 | $5.49 | 2000 |
| 2022-06-23 | 5.65 | $5.49 | 6250 |
| 2022-06-22 | 5.67 | $5.49 | 8375 |
| 2022-06-21 | 5.68 | $5.49 | 1525 |
| 2022-06-17 | 5.69 | $5.40 | 3500 |
| 2022-06-16 | 5.69 | $5.45 | 9435 |
| 2022-06-15 | 5.70 | $5.43 | 27500 |
| 2022-06-14 | 5.70 | $5.49 | 1080 |
| 2022-06-13 | 5.70 | $5.50 | 5000 |
| 2022-06-10 | 5.69 | $5.82 | 10500 |
| 2022-06-09 | 5.67 | $5.82 | 19500 |
| 2022-06-08 | 5.65 | $5.62 | 7250 |
| 2022-06-07 | 5.66 | $5.62 | 11060 |
| 2022-06-06 | 5.68 | $5.77 | 5625 |
| 2022-06-03 | 5.69 | $5.77 | 4810 |
| 2022-06-02 | 5.70 | $5.77 | 4405 |
| 2022-06-01 | 5.72 | $5.77 | 1500 |
| 2022-05-31 | 5.73 | $5.79 | 1710 |
| 2022-05-27 | 5.74 | $5.90 | 4200 |
| 2022-05-26 | 5.75 | $5.90 | 14500 |
| 2022-05-25 | 5.75 | $5.77 | 4000 |
| 2022-05-24 | 5.76 | $5.77 | 1025 |
| 2022-05-23 | 5.77 | $5.66 | 8000 |
| 2022-05-20 | 5.79 | $5.68 | 1500 |
| 2022-05-19 | 5.82 | $5.58 | 1245 |
| 2022-05-18 | 5.85 | $5.48 | 3500 |
| 2022-05-17 | 5.89 | $5.48 | 3000 |
| 2022-05-16 | 5.92 | $5.45 | 3250 |
| 2022-05-13 | 5.97 | $5.45 | 500 |
| 2022-05-12 | 6.01 | $5.40 | 25240 |
| 2022-05-11 | 6.06 | $5.45 | 15000 |
| 2022-05-10 | 6.10 | $5.79 | 164500 |
| 2022-05-09 | 6.14 | $5.90 | 9000 |
| 2022-05-06 | 6.17 | $6.02 | 4200 |
| 2022-05-05 | 6.19 | $6.06 | 2500 |
| 2022-05-04 | 6.22 | $6.13 | 16685 |
| 2022-05-03 | 6.24 | $6.03 | 15605 |
| 2022-05-02 | 6.28 | $5.93 | 500 |
| 2022-04-29 | 6.33 | $6.01 | 3000 |
| 2022-04-28 | 6.37 | $6.04 | 1000 |
| 2022-04-27 | 6.41 | $5.94 | 10000 |
| 2022-04-26 | 6.46 | $5.94 | 20245 |
| 2022-04-25 | 6.51 | $6.13 | 4000 |
| 2022-04-22 | 6.55 | $6.15 | 3500 |
| 2022-04-21 | 6.58 | $6.23 | 6025 |
| 2022-04-20 | 6.61 | $6.24 | 2000 |
| 2022-04-19 | 6.63 | $6.16 | 10065 |
| 2022-04-18 | 6.66 | $6.34 | 3125 |
| 2022-04-14 | 6.67 | $6.34 | 3060 |
| 2022-04-13 | 6.69 | $6.34 | 3000 |
| 2022-04-12 | 6.71 | $6.28 | 6020 |
| 2022-04-11 | 6.72 | $6.53 | 3000 |
| 2022-04-08 | 6.72 | $6.53 | 8500 |
| 2022-04-07 | 6.74 | $6.53 | 6050 |
| 2022-04-06 | 6.75 | $6.59 | 11250 |
| 2022-04-05 | 6.75 | $6.59 | 575 |
| 2022-04-04 | 6.76 | $6.74 | 5500 |
| 2022-04-01 | 6.76 | $6.89 | 12625 |
| 2022-03-31 | 6.76 | $6.89 | 14000 |
| 2022-03-30 | 6.75 | $6.89 | 34000 |
| 2022-03-29 | 6.73 | $6.89 | 1000 |
| 2022-03-28 | 6.72 | $6.88 | 54000 |
| 2022-03-25 | 6.70 | $6.88 | 27750 |
| 2022-03-24 | 6.69 | $6.88 | 1000 |
| 2022-03-23 | 6.67 | $6.72 | 1570 |
| 2022-03-22 | 6.66 | $6.79 | 11195 |
| 2022-03-21 | 6.65 | $6.65 | 14625 |
| 2022-03-18 | 6.65 | $6.65 | 8060 |
| 2022-03-17 | 6.65 | $6.65 | 1500 |
| 2022-03-16 | 6.65 | $6.65 | 11000 |
| 2022-03-15 | 6.65 | $6.60 | 2250 |
| 2022-03-14 | 6.66 | $6.60 | 7000 |
| 2022-03-11 | 6.66 | $6.83 | 62500 |
| 2022-03-10 | 6.65 | $6.76 | 4000 |
| 2022-03-09 | 6.65 | $6.65 | 2625 |
| 2022-03-08 | 6.64 | $6.65 | 2000 |
| 2022-03-07 | 6.63 | $6.89 | 4620 |
| 2022-03-04 | 6.60 | $6.84 | 14000 |
| 2022-03-03 | 6.57 | $6.65 | 42710 |
| 2022-03-02 | 6.57 | $6.58 | 2810 |
| 2022-03-01 | 6.56 | $6.58 | 11095 |
| 2022-02-28 | 6.54 | $6.55 | 8025 |
| 2022-02-25 | 6.53 | $6.60 | 5735 |
| 2022-02-24 | 6.51 | $6.44 | 14500 |
| 2022-02-23 | 6.51 | $6.61 | 32500 |
| 2022-02-22 | 6.50 | $6.66 | 6000 |
| 2022-02-18 | 6.48 | $6.59 | 2905 |
| 2022-02-17 | 6.47 | $6.59 | 2950 |
| 2022-02-16 | 6.46 | $6.59 | 5505 |
| 2022-02-15 | 6.44 | $6.73 | 1515 |
| 2022-02-14 | 6.41 | $6.79 | 5500 |
| 2022-02-11 | 6.38 | $6.64 | 2500 |
| 2022-02-10 | 6.37 | $6.65 | 2000 |
| 2022-02-09 | 6.34 | $6.66 | 5660 |
| 2022-02-08 | 6.32 | $6.50 | 3000 |
| 2022-02-07 | 6.31 | $6.50 | 1740 |
| 2022-02-04 | 6.30 | $6.25 | 2750 |
| 2022-02-03 | 6.30 | $6.25 | 4020 |
| 2022-02-02 | 6.29 | $6.65 | 5550 |
| 2022-02-01 | 6.27 | $6.27 | 3650 |
| 2022-01-31 | 6.26 | $6.29 | 8000 |
| 2022-01-28 | 6.25 | $6.29 | 10505 |
| 2022-01-27 | 6.24 | $6.32 | 18135 |
| 2022-01-26 | 6.23 | $6.27 | 13500 |
| 2022-01-25 | 6.23 | $6.46 | 1005 |
| 2022-01-24 | 6.21 | $6.37 | 27045 |
| 2022-01-21 | 6.19 | $6.41 | 4000 |
| 2022-01-20 | 6.17 | $6.34 | 9500 |
| 2022-01-19 | 6.16 | $6.17 | 7000 |
| 2022-01-18 | 6.16 | $6.05 | 500 |
| 2022-01-14 | 6.16 | $6.34 | 2625 |
| 2022-01-13 | 6.14 | $6.34 | 19000 |
| 2022-01-12 | 6.12 | $6.16 | 12000 |
| 2022-01-11 | 6.12 | $6.18 | 2000 |
| 2022-01-10 | 6.11 | $6.36 | 73000 |
| 2022-01-07 | 6.10 | $6.21 | 1515 |
| 2022-01-06 | 6.09 | $6.18 | 2560 |
| 2022-01-05 | 6.09 | $6.18 | 2000 |
| 2022-01-04 | 6.09 | $6.14 | 3190 |
| 2022-01-03 | 6.08 | $6.15 | 7560 |
| 2021-12-31 | 6.07 | $6.10 | 14595 |
| 2021-12-30 | 6.06 | $6.12 | 1230 |
| 2021-12-29 | 6.04 | $6.14 | 2500 |
| 2021-12-28 | 6.03 | $6.14 | — |
| 2021-12-27 | 6.02 | $6.14 | 6000 |
| 2021-12-23 | 6.01 | $5.99 | — |
| 2021-12-22 | 6.00 | $5.99 | 565 |
| 2021-12-21 | 5.99 | $6.10 | — |
| 2021-12-20 | 5.98 | $6.10 | 5500 |
| 2021-12-17 | 5.98 | $6.11 | 2000 |
| 2021-12-16 | 5.96 | $6.00 | — |
| 2021-12-15 | 5.95 | $6.00 | — |
| 2021-12-14 | 5.95 | $6.00 | 81000 |
| 2021-12-13 | 5.95 | $6.03 | 10055 |
| 2021-12-10 | 5.94 | $6.14 | 37595 |
| 2021-12-09 | 5.92 | $5.99 | 1000 |
| 2021-12-08 | 5.91 | $6.16 | — |
| 2021-12-07 | 5.91 | $6.16 | 2000 |
| 2021-12-06 | 5.90 | $5.99 | 5030 |
| 2021-12-03 | 5.90 | $6.00 | 6075 |
| 2021-12-02 | 5.90 | $5.85 | — |
| 2021-12-01 | 5.91 | $5.85 | 1000 |
| 2021-11-30 | 5.90 | $5.88 | — |
| 2021-11-29 | 5.89 | $5.88 | — |
| 2021-11-26 | 5.88 | $5.88 | — |
| 2021-11-24 | 5.87 | $5.88 | 34500 |
| 2021-11-23 | 5.85 | $5.88 | 10125 |
| 2021-11-22 | 5.84 | $5.89 | 3000 |
| 2021-11-19 | 5.83 | $5.95 | 7000 |
| 2021-11-18 | 5.82 | $5.82 | 7675 |
| 2021-11-17 | 5.81 | $5.85 | 6000 |
| 2021-11-16 | 5.81 | $5.90 | 6000 |
| 2021-11-15 | 5.81 | $6.00 | 6000 |
| 2021-11-12 | 5.81 | $5.80 | — |
| 2021-11-11 | 5.81 | $5.80 | — |
| 2021-11-10 | 5.81 | $5.80 | 8500 |
| 2021-11-09 | 5.81 | $6.08 | — |
| 2021-11-08 | 5.79 | $6.08 | 24600 |
| 2021-11-05 | 5.77 | $6.00 | — |
| 2021-11-04 | 5.75 | $6.00 | 2080 |
| 2021-11-03 | 5.74 | $5.88 | 3555 |
| 2021-11-02 | 5.73 | $5.68 | — |
| 2021-11-01 | 5.73 | $5.68 | — |
| 2021-10-29 | 5.73 | $5.68 | 22000 |
| 2021-10-28 | 5.73 | $5.66 | — |
| 2021-10-27 | 5.74 | $5.66 | 4000 |
| 2021-10-26 | 5.76 | $5.66 | 14500 |
| 2021-10-25 | 5.78 | $5.66 | 35000 |
| 2021-10-22 | 5.79 | $5.66 | 12000 |
| 2021-10-21 | 5.81 | $5.73 | 2000 |
| 2021-10-20 | 5.82 | $5.88 | 2505 |
| 2021-10-19 | 5.83 | $5.90 | 1000 |
| 2021-10-18 | 5.85 | $5.88 | 25000 |
| 2021-10-15 | 5.87 | $5.88 | 1135 |
| 2021-10-14 | 5.90 | $5.79 | 22700 |
| 2021-10-13 | 5.94 | $5.70 | 20000 |
| 2021-10-12 | 5.98 | $5.70 | 15000 |
| 2021-10-11 | 6.02 | $5.70 | 8750 |
| 2021-10-08 | 6.06 | $5.70 | 5625 |
| 2021-10-07 | 6.10 | $5.70 | 4060 |
| 2021-10-06 | 6.14 | $5.70 | 1600 |
| 2021-10-05 | 6.17 | $5.68 | 2600 |
| 2021-10-04 | 6.19 | $5.68 | 41005 |
| 2021-10-01 | 6.22 | $5.74 | 44000 |
| 2021-09-30 | 6.23 | $5.87 | 8700 |
| 2021-09-29 | 6.24 | $5.92 | 10500 |
| 2021-09-28 | 6.24 | $6.03 | 3280 |
| 2021-09-27 | 6.24 | $6.03 | 1235 |
| 2021-09-24 | 6.23 | $5.95 | 10140 |
| 2021-09-23 | 6.23 | $6.06 | 9110 |
| 2021-09-22 | 6.23 | $6.02 | 1000 |
| 2021-09-21 | 6.23 | $6.33 | 1725 |
| 2021-09-20 | 6.21 | $6.26 | 10500 |
| 2021-09-17 | 6.20 | $6.51 | 2500 |
| 2021-09-16 | 6.18 | $6.51 | — |
| 2021-09-15 | 6.16 | $6.51 | — |
| 2021-09-14 | 6.14 | $6.51 | — |
| 2021-09-13 | 6.13 | $6.51 | — |
| 2021-09-10 | 6.11 | $6.51 | 2500 |
| 2021-09-09 | 6.08 | $6.37 | 1000 |
| 2021-09-08 | 6.07 | $6.37 | 2000 |
| 2021-09-07 | 6.05 | $6.20 | 3500 |
| 2021-09-03 | 6.04 | $6.15 | 7575 |
| 2021-09-02 | 6.04 | $6.07 | — |
| 2021-09-01 | 6.04 | $6.07 | 4200 |
| 2021-08-31 | 6.03 | $5.91 | — |
| 2021-08-30 | 6.04 | $5.91 | 2000 |
| 2021-08-27 | 6.04 | $5.94 | 2500 |
| 2021-08-26 | 6.05 | $5.92 | — |
| 2021-08-25 | 6.05 | $5.92 | 3500 |
| 2021-08-24 | 6.06 | $6.16 | 5645 |
| 2021-08-23 | 6.05 | $5.98 | 7500 |
| 2021-08-20 | 6.04 | $6.04 | — |
| 2021-08-19 | 6.04 | $6.04 | 675 |
| 2021-08-18 | 6.03 | $6.15 | — |
| 2021-08-17 | 6.02 | $6.15 | 2505 |
| 2021-08-16 | 6.01 | $6.16 | — |
| 2021-08-13 | 6.00 | $6.16 | 4500 |
| 2021-08-12 | 5.99 | $6.02 | 1510 |
| 2021-08-11 | 5.98 | $6.00 | 5075 |
| 2021-08-10 | 5.98 | $6.00 | 2500 |
| 2021-08-09 | 5.98 | $6.06 | — |
| 2021-08-06 | 5.97 | $6.06 | 11655 |
| 2021-08-05 | 5.96 | $6.14 | 1665 |
| 2021-08-04 | 5.94 | $5.95 | — |
| 2021-08-03 | 5.93 | $5.95 | 1500 |
| 2021-08-02 | 5.93 | $6.06 | 12715 |
| 2021-07-30 | 5.91 | $6.05 | 635 |
| 2021-07-29 | 5.89 | $5.99 | — |
| 2021-07-28 | 5.88 | $5.99 | 2200 |
| 2021-07-27 | 5.87 | $5.95 | 505 |
| 2021-07-26 | 5.86 | $5.94 | 20500 |
| 2021-07-23 | 5.86 | $5.94 | 8500 |
| 2021-07-22 | 5.86 | $5.93 | 4650 |
| 2021-07-21 | 5.86 | $5.93 | 3220 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.70
2026-07-17
Close Price
$12.04
Vol: 6606
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.19
Average
8.52
Maximum
14.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.70 | $12.04 | 6606 |
| 2026-07-16 | 11.66 | $11.55 | 4527 |
| 2026-07-15 | 11.67 | $11.66 | 6135 |
| 2026-07-14 | 11.68 | $11.54 | 8505 |
| 2026-07-13 | 11.69 | $11.58 | 7700 |
| 2026-07-10 | 11.70 | $11.95 | 90600 |
| 2026-07-09 | 11.68 | $11.43 | 6344 |
| 2026-07-08 | 11.70 | $11.40 | 3800 |
| 2026-07-07 | 11.73 | $11.59 | 6012 |
| 2026-07-06 | 11.75 | $11.59 | 6900 |
| 2026-07-02 | 11.77 | $11.46 | 11400 |
| 2026-07-01 | 11.80 | $11.69 | 8700 |
| 2026-06-30 | 11.81 | $11.70 | 58100 |
| 2026-06-29 | 11.82 | $11.48 | 8310 |
| 2026-06-26 | 11.86 | $11.63 | 3913 |
| 2026-06-25 | 11.88 | $11.57 | 9700 |
| 2026-06-24 | 11.91 | $11.60 | 11740 |
| 2026-06-23 | 11.95 | $11.53 | 12132 |
| 2026-06-22 | 11.99 | $11.71 | 22200 |
| 2026-06-18 | 12.02 | $11.56 | 10100 |
| 2026-06-17 | 12.07 | $11.72 | 5500 |
| 2026-06-16 | 12.11 | $11.64 | 5200 |
| 2026-06-15 | 12.15 | $12.66 | 6210 |
| 2026-06-12 | 12.10 | $12.18 | 122400 |
| 2026-06-11 | 12.09 | $11.61 | 18500 |
| 2026-06-10 | 12.14 | $11.89 | 3413 |
| 2026-06-09 | 12.17 | $11.73 | 3706 |
| 2026-06-08 | 12.22 | $11.71 | 15000 |
| 2026-06-05 | 12.27 | $11.54 | 13100 |
| 2026-06-04 | 12.35 | $11.65 | 57500 |
| 2026-06-03 | 12.42 | $11.61 | 10727 |
| 2026-06-02 | 12.51 | $11.89 | 11617 |
| 2026-06-01 | 12.57 | $12.25 | 12600 |
| 2026-05-29 | 12.61 | $12.09 | 10900 |
| 2026-05-28 | 12.66 | $12.16 | 12400 |
| 2026-05-27 | 12.71 | $12.56 | 4700 |
| 2026-05-26 | 12.73 | $12.33 | 10500 |
| 2026-05-22 | 12.77 | $12.58 | 33000 |
| 2026-05-21 | 12.79 | $12.14 | 12322 |
| 2026-05-20 | 12.86 | $12.22 | 40012 |
| 2026-05-19 | 12.93 | $13.36 | 3800 |
| 2026-05-18 | 12.88 | $13.14 | 12400 |
| 2026-05-15 | 12.85 | $13.17 | 82824 |
| 2026-05-14 | 12.82 | $13.31 | 11300 |
| 2026-05-13 | 12.77 | $12.93 | 4623 |
| 2026-05-12 | 12.75 | $12.76 | 12616 |
| 2026-05-11 | 12.75 | $12.65 | 25300 |
| 2026-05-08 | 12.76 | $12.77 | 5904 |
| 2026-05-07 | 12.76 | $12.69 | 5549 |
| 2026-05-06 | 12.77 | $13.18 | 9210 |
| 2026-05-05 | 12.72 | $12.89 | 6049 |
| 2026-05-04 | 12.71 | $13.33 | 3900 |
| 2026-05-01 | 12.64 | $12.90 | 6100 |
| 2026-04-30 | 12.61 | $12.53 | 15100 |
| 2026-04-29 | 12.62 | $12.54 | 5000 |
| 2026-04-28 | 12.63 | $12.21 | 5608 |
| 2026-04-27 | 12.68 | $12.76 | 9900 |
| 2026-04-24 | 12.67 | $12.10 | 5320 |
| 2026-04-23 | 12.73 | $11.99 | 12700 |
| 2026-04-22 | 12.81 | $12.82 | 13500 |
| 2026-04-21 | 12.80 | $12.17 | 8900 |
| 2026-04-20 | 12.87 | $12.50 | 4434 |
| 2026-04-17 | 12.91 | $12.57 | 8400 |
| 2026-04-16 | 12.95 | $13.43 | 2300 |
| 2026-04-15 | 12.89 | $13.15 | 8622 |
| 2026-04-14 | 12.87 | $12.63 | 4902 |
| 2026-04-13 | 12.89 | $12.72 | 26100 |
| 2026-04-10 | 12.91 | $12.73 | 9505 |
| 2026-04-09 | 12.93 | $12.75 | 5819 |
| 2026-04-08 | 12.95 | $13.23 | 7200 |
| 2026-04-07 | 12.92 | $12.39 | 4200 |
| 2026-04-06 | 12.98 | $12.89 | 5234 |
| 2026-04-02 | 12.98 | $12.45 | 10400 |
| 2026-04-01 | 13.04 | $12.85 | 4400 |
| 2026-03-31 | 13.06 | $12.62 | 13908 |
| 2026-03-30 | 13.11 | $12.33 | 9530 |
| 2026-03-27 | 13.19 | $12.35 | 5600 |
| 2026-03-26 | 13.28 | $12.70 | 6927 |
| 2026-03-25 | 13.34 | $13.57 | 17338 |
| 2026-03-24 | 13.31 | $13.52 | 3633 |
| 2026-03-23 | 13.29 | $12.43 | 55209 |
| 2026-03-20 | 13.38 | $12.34 | 6524 |
| 2026-03-19 | 13.49 | $13.16 | 4600 |
| 2026-03-18 | 13.53 | $12.85 | 10600 |
| 2026-03-17 | 13.60 | $13.63 | 4845 |
| 2026-03-16 | 13.59 | $12.97 | 6638 |
| 2026-03-13 | 13.66 | $12.80 | 3700 |
| 2026-03-12 | 13.75 | $13.58 | 4146 |
| 2026-03-11 | 13.77 | $13.28 | 8800 |
| 2026-03-10 | 13.82 | $13.05 | 5800 |
| 2026-03-09 | 13.90 | $13.56 | 14408 |
| 2026-03-06 | 13.94 | $13.65 | 179631 |
| 2026-03-05 | 13.97 | $13.53 | 17113 |
| 2026-03-04 | 14.01 | $13.51 | 16000 |
| 2026-03-03 | 14.06 | $13.70 | 11000 |
| 2026-03-02 | 14.10 | $14.30 | 25900 |
| 2026-02-27 | 14.08 | $14.35 | 43624 |
| 2026-02-26 | 14.05 | $14.60 | 3800 |
| 2026-02-25 | 14.00 | $14.10 | 10215 |
| 2026-02-24 | 13.98 | $14.40 | 5310 |
| 2026-02-23 | 13.94 | $14.40 | 8300 |
| 2026-02-20 | 13.89 | $14.16 | 11800 |
| 2026-02-19 | 13.86 | $14.95 | 8327 |
| 2026-02-18 | 13.75 | $14.83 | 13800 |
| 2026-02-17 | 13.64 | $14.82 | 106700 |
| 2026-02-13 | 13.51 | $14.58 | 79400 |
| 2026-02-12 | 13.40 | $14.49 | 87400 |
| 2026-02-11 | 13.28 | $14.20 | 3300 |
| 2026-02-10 | 13.19 | $14.13 | 95100 |
| 2026-02-09 | 13.09 | $13.87 | 10300 |
| 2026-02-06 | 13.01 | $13.52 | 20236 |
| 2026-02-05 | 12.95 | $13.26 | 449143 |
| 2026-02-04 | 12.92 | $12.92 | 12000 |
| 2026-02-03 | 12.92 | $13.09 | 12340 |
| 2026-02-02 | 12.90 | $13.26 | 7240 |
| 2026-01-30 | 12.86 | $12.80 | 7700 |
| 2026-01-29 | 12.87 | $12.72 | 8900 |
| 2026-01-28 | 12.89 | $12.89 | 18800 |
| 2026-01-27 | 12.89 | $12.92 | 7300 |
| 2026-01-26 | 12.88 | $13.23 | 7800 |
| 2026-01-23 | 12.85 | $12.88 | 5500 |
| 2026-01-22 | 12.84 | $13.08 | 16709 |
| 2026-01-21 | 12.82 | $13.02 | 16200 |
| 2026-01-20 | 12.80 | $12.99 | 84900 |
| 2026-01-16 | 12.78 | $13.49 | 8441 |
| 2026-01-15 | 12.70 | $13.27 | 20300 |
| 2026-01-14 | 12.64 | $12.95 | 7500 |
| 2026-01-13 | 12.61 | $12.99 | 11001 |
| 2026-01-12 | 12.57 | $13.14 | 9219 |
| 2026-01-09 | 12.51 | $13.00 | 31100 |
| 2026-01-08 | 12.46 | $12.91 | 12803 |
| 2026-01-07 | 12.41 | $13.05 | 15900 |
| 2026-01-06 | 12.34 | $12.88 | 34735 |
| 2026-01-05 | 12.28 | $12.86 | 4100 |
| 2026-01-02 | 12.22 | $12.72 | 3000 |
| 2025-12-31 | 12.17 | $12.65 | 17934 |
| 2025-12-30 | 12.12 | $12.52 | 7332 |
| 2025-12-29 | 12.08 | $12.80 | 6508 |
| 2025-12-26 | 12.00 | $12.19 | 1030 |
| 2025-12-24 | 11.98 | $12.36 | 2700 |
| 2025-12-23 | 11.94 | $12.00 | 9240 |
| 2025-12-22 | 11.94 | $11.76 | 4620 |
| 2025-12-19 | 11.95 | $11.78 | 12250 |
| 2025-12-18 | 11.97 | $11.94 | 38820 |
| 2025-12-17 | 11.98 | $12.01 | 9405 |
| 2025-12-16 | 11.97 | $12.26 | 69215 |
| 2025-12-15 | 11.94 | $12.18 | 6810 |
| 2025-12-12 | 11.92 | $12.19 | 3870 |
| 2025-12-11 | 11.89 | $12.40 | 11560 |
| 2025-12-10 | 11.83 | $11.71 | 2760 |
| 2025-12-09 | 11.85 | $12.28 | 6025 |
| 2025-12-08 | 11.80 | $11.89 | 7080 |
| 2025-12-05 | 11.79 | $12.12 | 7900 |
| 2025-12-04 | 11.76 | $11.93 | 7435 |
| 2025-12-03 | 11.74 | $12.12 | 42170 |
| 2025-12-02 | 11.70 | $11.70 | 14295 |
| 2025-12-01 | 11.70 | $11.66 | 9210 |
| 2025-11-28 | 11.70 | $11.62 | 2500 |
| 2025-11-26 | 11.71 | $11.65 | 9560 |
| 2025-11-25 | 11.72 | $11.27 | 4525 |
| 2025-11-24 | 11.77 | $11.29 | 2240 |
| 2025-11-21 | 11.82 | $11.14 | 7000 |
| 2025-11-20 | 11.89 | $11.65 | 26500 |
| 2025-11-19 | 11.91 | $11.93 | 8240 |
| 2025-11-18 | 11.91 | $11.90 | 10575 |
| 2025-11-17 | 11.91 | $12.00 | 17500 |
| 2025-11-14 | 11.90 | $11.96 | 9170 |
| 2025-11-13 | 11.90 | $12.51 | 6040 |
| 2025-11-12 | 11.83 | $12.15 | 3030 |
| 2025-11-11 | 11.80 | $12.15 | 13000 |
| 2025-11-10 | 11.76 | $12.38 | 9190 |
| 2025-11-07 | 11.70 | $12.40 | 11500 |
| 2025-11-06 | 11.63 | $12.32 | 14500 |
| 2025-11-05 | 11.55 | $12.12 | 4060 |
| 2025-11-04 | 11.49 | $11.82 | 6500 |
| 2025-11-03 | 11.46 | $11.46 | 13000 |
| 2025-10-31 | 11.46 | $11.45 | 6080 |
| 2025-10-30 | 11.46 | $11.64 | 7500 |
| 2025-10-29 | 11.44 | $11.50 | 11600 |
| 2025-10-28 | 11.43 | $11.84 | 10500 |
| 2025-10-27 | 11.39 | $11.60 | 11000 |
| 2025-10-24 | 11.37 | $11.54 | 5610 |
| 2025-10-23 | 11.35 | $11.28 | 6000 |
| 2025-10-22 | 11.36 | $11.56 | 6500 |
| 2025-10-21 | 11.34 | $11.29 | 6000 |
| 2025-10-20 | 11.34 | $11.06 | 11180 |
| 2025-10-17 | 11.37 | $11.20 | 7000 |
| 2025-10-16 | 11.39 | $11.28 | 8640 |
| 2025-10-15 | 11.40 | $11.20 | 4560 |
| 2025-10-14 | 11.42 | $11.24 | 23500 |
| 2025-10-13 | 11.44 | $10.85 | 7500 |
| 2025-10-10 | 11.51 | $11.11 | 11500 |
| 2025-10-09 | 11.55 | $11.29 | 70500 |
| 2025-10-08 | 11.57 | $11.48 | 4000 |
| 2025-10-07 | 11.58 | $11.37 | 6500 |
| 2025-10-06 | 11.61 | $11.37 | 175500 |
| 2025-10-03 | 11.63 | $11.25 | 4000 |
| 2025-10-02 | 11.67 | $11.77 | 4000 |
| 2025-10-01 | 11.66 | $11.26 | 9205 |
| 2025-09-30 | 11.70 | $11.75 | 47500 |
| 2025-09-29 | 11.70 | $11.71 | 4730 |
| 2025-09-26 | 11.70 | $11.65 | 12500 |
| 2025-09-25 | 11.70 | $11.20 | 3000 |
| 2025-09-24 | 11.75 | $11.60 | 4650 |
| 2025-09-23 | 11.77 | $12.16 | 6500 |
| 2025-09-22 | 11.73 | $12.17 | 7500 |
| 2025-09-19 | 11.68 | $12.19 | 19000 |
| 2025-09-18 | 11.63 | $12.17 | 27205 |
| 2025-09-17 | 11.57 | $11.96 | 5735 |
| 2025-09-16 | 11.53 | $12.00 | 8125 |
| 2025-09-15 | 11.48 | $11.80 | 93000 |
| 2025-09-12 | 11.45 | $11.70 | 9500 |
| 2025-09-11 | 11.42 | $11.62 | 4500 |
| 2025-09-10 | 11.40 | $11.75 | 7520 |
| 2025-09-09 | 11.37 | $11.94 | 3505 |
| 2025-09-08 | 11.30 | $11.81 | 6500 |
| 2025-09-05 | 11.25 | $11.77 | 18000 |
| 2025-09-04 | 11.20 | $11.32 | 40000 |
| 2025-09-03 | 11.18 | $11.32 | 7000 |
| 2025-09-02 | 11.17 | $11.52 | 11025 |
| 2025-08-29 | 11.13 | $11.68 | 12110 |
| 2025-08-28 | 11.08 | $11.71 | 8690 |
| 2025-08-27 | 11.01 | $11.18 | 13000 |
| 2025-08-26 | 10.99 | $11.15 | 7500 |
| 2025-08-25 | 10.97 | $11.11 | 5535 |
| 2025-08-22 | 10.96 | $11.28 | 5135 |
| 2025-08-21 | 10.93 | $11.36 | 81000 |
| 2025-08-20 | 10.88 | $10.91 | 12000 |
| 2025-08-19 | 10.88 | $10.99 | 5000 |
| 2025-08-18 | 10.86 | $11.20 | 11045 |
| 2025-08-15 | 10.83 | $11.31 | 182120 |
| 2025-08-14 | 10.78 | $11.06 | 4000 |
| 2025-08-13 | 10.75 | $11.16 | 108500 |
| 2025-08-12 | 10.71 | $11.17 | 5500 |
| 2025-08-11 | 10.66 | $10.84 | 5225 |
| 2025-08-08 | 10.64 | $10.85 | 6500 |
| 2025-08-07 | 10.62 | $10.80 | 16000 |
| 2025-08-06 | 10.60 | $10.77 | 10000 |
| 2025-08-05 | 10.58 | $10.73 | 4500 |
| 2025-08-04 | 10.56 | $10.68 | 8020 |
| 2025-08-01 | 10.55 | $10.76 | 11500 |
| 2025-07-31 | 10.53 | $10.49 | 22500 |
| 2025-07-30 | 10.53 | $10.49 | 8000 |
| 2025-07-29 | 10.53 | $10.16 | 33500 |
| 2025-07-28 | 10.57 | $10.87 | 9080 |
| 2025-07-25 | 10.54 | $10.70 | 9000 |
| 2025-07-24 | 10.53 | $11.21 | 3000 |
| 2025-07-23 | 10.45 | $10.81 | 30000 |
| 2025-07-22 | 10.42 | $10.65 | 25500 |
| 2025-07-21 | 10.39 | $10.50 | 6000 |
| 2025-07-18 | 10.38 | $10.51 | 10500 |
| 2025-07-17 | 10.37 | $10.16 | 5500 |
| 2025-07-16 | 10.39 | $10.55 | 4545 |
| 2025-07-15 | 10.37 | $10.32 | 4190 |
| 2025-07-14 | 10.38 | $10.41 | 3000 |
| 2025-07-11 | 10.37 | $10.16 | 5000 |
| 2025-07-10 | 10.40 | $10.16 | 6745 |
| 2025-07-09 | 10.42 | $10.65 | 2545 |
| 2025-07-08 | 10.40 | $10.41 | 10605 |
| 2025-07-07 | 10.40 | $10.65 | 7145 |
| 2025-07-03 | 10.37 | $10.21 | 6720 |
| 2025-07-02 | 10.39 | $10.67 | 6090 |
| 2025-07-01 | 10.36 | $10.55 | 11060 |
| 2025-06-30 | 10.34 | $10.20 | 5025 |
| 2025-06-27 | 10.35 | $10.16 | 10550 |
| 2025-06-26 | 10.37 | $10.65 | 13000 |
| 2025-06-25 | 10.34 | $10.05 | 9050 |
| 2025-06-24 | 10.37 | $10.27 | 239000 |
| 2025-06-23 | 10.38 | $10.32 | 42000 |
| 2025-06-20 | 10.39 | $10.34 | 13000 |
| 2025-06-18 | 10.39 | $10.79 | 8170 |
| 2025-06-17 | 10.35 | $10.23 | 145145 |
| 2025-06-16 | 10.37 | $10.18 | 3675 |
| 2025-06-13 | 10.38 | $10.23 | 7640 |
| 2025-06-12 | 10.40 | $10.29 | 19000 |
| 2025-06-11 | 10.41 | $10.44 | 16500 |
| 2025-06-10 | 10.41 | $10.34 | 6200 |
| 2025-06-09 | 10.42 | $10.45 | 30500 |
| 2025-06-06 | 10.41 | $10.60 | 10245 |
| 2025-06-05 | 10.39 | $10.41 | 13740 |
| 2025-06-04 | 10.39 | $10.50 | 211510 |
| 2025-06-03 | 10.38 | $10.71 | 115000 |
| 2025-06-02 | 10.35 | $10.35 | 253525 |
| 2025-05-30 | 10.35 | $10.62 | 29665 |
| 2025-05-29 | 10.32 | $10.73 | 26000 |
| 2025-05-28 | 10.27 | $10.42 | 14115 |
| 2025-05-27 | 10.26 | $10.69 | 92510 |
| 2025-05-23 | 10.21 | $10.60 | 13025 |
| 2025-05-22 | 10.17 | $10.39 | 28745 |
| 2025-05-21 | 10.15 | $10.41 | 20025 |
| 2025-05-20 | 10.12 | $10.45 | 4095 |
| 2025-05-19 | 10.09 | $10.48 | 159650 |
| 2025-05-16 | 10.05 | $10.50 | 12000 |
| 2025-05-15 | 10.00 | $10.35 | 14000 |
| 2025-05-14 | 9.96 | $10.20 | 335595 |
| 2025-05-13 | 9.94 | $10.37 | 15000 |
| 2025-05-12 | 9.89 | $10.24 | 164195 |
| 2025-05-09 | 9.85 | $10.35 | 9500 |
| 2025-05-08 | 9.80 | $9.86 | 32500 |
| 2025-05-07 | 9.80 | $10.40 | 62500 |
| 2025-05-06 | 9.73 | $9.90 | 8050 |
| 2025-05-05 | 9.72 | $10.11 | 36610 |
| 2025-05-02 | 9.67 | $10.17 | 5500 |
| 2025-05-01 | 9.62 | $10.16 | 8000 |
| 2025-04-30 | 9.56 | $10.07 | 13750 |
| 2025-04-29 | 9.51 | $10.07 | 16600 |
| 2025-04-28 | 9.45 | $9.85 | 22075 |
| 2025-04-25 | 9.41 | $9.70 | 6000 |
| 2025-04-24 | 9.38 | $10.25 | 5200 |
| 2025-04-23 | 9.29 | $9.97 | 18635 |
| 2025-04-22 | 9.22 | $9.95 | 19500 |
| 2025-04-21 | 9.14 | $9.24 | 19185 |
| 2025-04-17 | 9.13 | $9.23 | 20535 |
| 2025-04-16 | 9.12 | $9.13 | 246000 |
| 2025-04-15 | 9.12 | $9.36 | 892570 |
| 2025-04-14 | 9.09 | $9.29 | 197000 |
| 2025-04-11 | 9.07 | $9.20 | 74500 |
| 2025-04-10 | 9.06 | $8.72 | 15500 |
| 2025-04-09 | 9.09 | $8.63 | 54615 |
| 2025-04-08 | 9.14 | $8.40 | 28130 |
| 2025-04-07 | 9.22 | $8.40 | 53635 |
| 2025-04-04 | 9.31 | $8.31 | 56500 |
| 2025-04-03 | 9.41 | $8.99 | 23745 |
| 2025-04-02 | 9.46 | $9.24 | 27000 |
| 2025-04-01 | 9.48 | $9.58 | 247000 |
| 2025-03-31 | 9.47 | $9.70 | 13130 |
| 2025-03-28 | 9.45 | $9.42 | 28580 |
| 2025-03-27 | 9.45 | $9.63 | 50000 |
| 2025-03-26 | 9.43 | $9.49 | 21000 |
| 2025-03-25 | 9.42 | $9.74 | 236120 |
| 2025-03-24 | 9.39 | $10.09 | 17500 |
| 2025-03-21 | 9.32 | $9.90 | 44715 |
| 2025-03-20 | 9.25 | $9.81 | 22690 |
| 2025-03-19 | 9.20 | $10.12 | 24000 |
| 2025-03-18 | 9.10 | $9.54 | 37500 |
| 2025-03-17 | 9.05 | $9.50 | 27575 |
| 2025-03-14 | 9.00 | $9.34 | 12210 |
| 2025-03-13 | 8.97 | $9.03 | 13000 |
| 2025-03-12 | 8.96 | $9.04 | 23070 |
| 2025-03-11 | 8.95 | $8.95 | 11500 |
| 2025-03-10 | 8.95 | $9.14 | 15175 |
| 2025-03-07 | 8.94 | $9.26 | 34000 |
| 2025-03-06 | 8.90 | $9.03 | 34500 |
| 2025-03-05 | 8.89 | $9.38 | 8510 |
| 2025-03-04 | 8.84 | $9.20 | 24500 |
| 2025-03-03 | 8.80 | $9.08 | 13590 |
| 2025-02-28 | 8.77 | $9.31 | 41505 |
| 2025-02-27 | 8.71 | $9.35 | 28525 |
| 2025-02-26 | 8.64 | $8.91 | 2.4M |
| 2025-02-25 | 8.61 | $8.68 | 41615 |
| 2025-02-24 | 8.61 | $8.24 | 83000 |
| 2025-02-21 | 8.65 | $7.84 | 47220 |
| 2025-02-20 | 8.73 | $7.97 | 26500 |
| 2025-02-19 | 8.81 | $8.12 | 23240 |
| 2025-02-18 | 8.88 | $8.31 | 25675 |
| 2025-02-14 | 8.95 | $8.18 | 15120 |
| 2025-02-13 | 9.03 | $8.99 | 45185 |
| 2025-02-12 | 9.03 | $8.33 | 23500 |
| 2025-02-11 | 9.10 | $8.63 | 21000 |
| 2025-02-10 | 9.15 | $8.64 | 18000 |
| 2025-02-07 | 9.21 | $8.75 | 29000 |
| 2025-02-06 | 9.26 | $9.00 | 16000 |
| 2025-02-05 | 9.28 | $9.10 | 10530 |
| 2025-02-04 | 9.30 | $9.11 | 9500 |
| 2025-02-03 | 9.32 | $9.10 | 27680 |
| 2025-01-31 | 9.34 | $9.55 | 14085 |
| 2025-01-30 | 9.32 | $9.02 | 4505 |
| 2025-01-29 | 9.36 | $8.94 | 97525 |
| 2025-01-28 | 9.40 | $8.96 | 17000 |
| 2025-01-27 | 9.44 | $8.83 | 11500 |
| 2025-01-24 | 9.51 | $8.86 | 11000 |
| 2025-01-23 | 9.58 | $9.00 | 19500 |
| 2025-01-22 | 9.64 | $9.57 | 14065 |
| 2025-01-21 | 9.65 | $9.40 | 31555 |
| 2025-01-17 | 9.67 | $9.65 | 9535 |
| 2025-01-16 | 9.67 | $9.51 | 12520 |
| 2025-01-15 | 9.69 | $9.71 | 71500 |
| 2025-01-14 | 9.69 | $9.21 | 116020 |
| 2025-01-13 | 9.74 | $8.97 | 25160 |
| 2025-01-10 | 9.82 | $9.68 | 27040 |
| 2025-01-08 | 9.84 | $10.20 | 12500 |
| 2025-01-07 | 9.80 | $9.62 | 17500 |
| 2025-01-06 | 9.82 | $9.56 | 5500 |
| 2025-01-03 | 9.84 | $9.54 | 10630 |
| 2025-01-02 | 9.88 | $9.79 | 9500 |
| 2024-12-31 | 9.88 | $9.54 | 7000 |
| 2024-12-30 | 9.92 | $9.67 | 16145 |
| 2024-12-27 | 9.95 | $9.84 | 19705 |
| 2024-12-26 | 9.96 | $10.33 | 10640 |
| 2024-12-24 | 9.92 | $9.54 | 11680 |
| 2024-12-23 | 9.96 | $9.87 | 24000 |
| 2024-12-20 | 9.97 | $9.76 | 20235 |
| 2024-12-19 | 9.99 | $9.66 | 23580 |
| 2024-12-18 | 10.02 | $9.78 | 125205 |
| 2024-12-17 | 10.05 | $10.14 | 188500 |
| 2024-12-16 | 10.04 | $9.93 | 23190 |
| 2024-12-13 | 10.05 | $9.96 | 13000 |
| 2024-12-12 | 10.06 | $10.07 | 14055 |
| 2024-12-11 | 10.06 | $10.04 | 46630 |
| 2024-12-10 | 10.06 | $9.95 | 14520 |
| 2024-12-09 | 10.08 | $10.10 | 11500 |
| 2024-12-06 | 10.07 | $10.00 | 24000 |
| 2024-12-05 | 10.08 | $9.90 | 18000 |
| 2024-12-04 | 10.10 | $10.72 | 7000 |
| 2024-12-03 | 10.03 | $9.83 | 12230 |
| 2024-12-02 | 10.06 | $10.25 | 18500 |
| 2024-11-29 | 10.04 | $10.20 | 11585 |
| 2024-11-27 | 10.02 | $10.07 | 11500 |
| 2024-11-26 | 10.01 | $9.65 | 21530 |
| 2024-11-25 | 10.05 | $9.73 | 12500 |
| 2024-11-22 | 10.08 | $10.29 | 14500 |
| 2024-11-21 | 10.06 | $10.19 | 4665 |
| 2024-11-20 | 10.05 | $9.70 | 11590 |
| 2024-11-19 | 10.09 | $10.27 | 66720 |
| 2024-11-18 | 10.07 | $9.71 | 34000 |
| 2024-11-15 | 10.10 | $10.33 | 7025 |
| 2024-11-14 | 10.08 | $10.58 | 10500 |
| 2024-11-13 | 10.03 | $9.61 | 13500 |
| 2024-11-12 | 10.07 | $10.03 | 20125 |
| 2024-11-11 | 10.08 | $9.87 | 20000 |
| 2024-11-08 | 10.10 | $10.14 | 10000 |
| 2024-11-07 | 10.09 | $9.76 | 7500 |
| 2024-11-06 | 10.13 | $9.86 | 8595 |
| 2024-11-05 | 10.16 | $10.37 | 26115 |
| 2024-11-04 | 10.14 | $9.55 | 29000 |
| 2024-11-01 | 10.20 | $9.58 | 5575 |
| 2024-10-31 | 10.26 | $9.63 | 104030 |
| 2024-10-30 | 10.33 | $10.37 | 10000 |
| 2024-10-29 | 10.32 | $10.37 | 9500 |
| 2024-10-28 | 10.32 | $10.30 | 9375 |
| 2024-10-25 | 10.32 | $10.30 | 34500 |
| 2024-10-24 | 10.32 | $9.66 | 7115 |
| 2024-10-23 | 10.39 | $9.86 | 12000 |
| 2024-10-22 | 10.45 | $10.27 | 18000 |
| 2024-10-21 | 10.47 | $10.52 | 8630 |
| 2024-10-18 | 10.46 | $10.16 | 6195 |
| 2024-10-17 | 10.49 | $10.07 | 6500 |
| 2024-10-16 | 10.54 | $10.20 | 7500 |
| 2024-10-15 | 10.57 | $10.53 | 6000 |
| 2024-10-14 | 10.58 | $10.63 | 4500 |
| 2024-10-11 | 10.57 | $10.94 | 3500 |
| 2024-10-10 | 10.54 | $10.50 | 9500 |
| 2024-10-09 | 10.54 | $10.44 | 21500 |
| 2024-10-08 | 10.55 | $10.46 | 9500 |
| 2024-10-07 | 10.56 | $10.97 | 18500 |
| 2024-10-04 | 10.52 | $10.36 | 7545 |
| 2024-10-03 | 10.53 | $10.34 | 7610 |
| 2024-10-02 | 10.55 | $10.95 | 23680 |
| 2024-10-01 | 10.51 | $10.89 | 21000 |
| 2024-09-30 | 10.47 | $10.33 | 18500 |
| 2024-09-27 | 10.48 | $10.35 | 9500 |
| 2024-09-26 | 10.50 | $11.10 | 5000 |
| 2024-09-25 | 10.44 | $10.63 | 4000 |
| 2024-09-24 | 10.42 | $10.73 | 55060 |
| 2024-09-23 | 10.38 | $10.33 | 6695 |
| 2024-09-20 | 10.39 | $10.77 | 10500 |
| 2024-09-19 | 10.35 | $10.89 | 5015 |
| 2024-09-18 | 10.29 | $10.31 | 194000 |
| 2024-09-17 | 10.29 | $10.87 | 27575 |
| 2024-09-16 | 10.23 | $10.49 | 10130 |
| 2024-09-13 | 10.20 | $10.73 | 69000 |
| 2024-09-12 | 10.14 | $10.04 | 13245 |
| 2024-09-11 | 10.15 | $10.87 | 5185 |
| 2024-09-10 | 10.08 | $10.32 | 10510 |
| 2024-09-09 | 10.05 | $10.69 | 24740 |
| 2024-09-06 | 9.99 | $10.40 | 27130 |
| 2024-09-05 | 9.94 | $10.87 | 19500 |
| 2024-09-04 | 9.85 | $9.95 | 24500 |
| 2024-09-03 | 9.83 | $10.82 | 10180 |
| 2024-08-30 | 9.73 | $10.51 | 3020 |
| 2024-08-29 | 9.65 | $9.97 | 6055 |
| 2024-08-28 | 9.61 | $9.64 | 40080 |
| 2024-08-27 | 9.61 | $10.02 | 9000 |
| 2024-08-26 | 9.57 | $9.97 | 15500 |
| 2024-08-23 | 9.53 | $9.43 | 15500 |
| 2024-08-22 | 9.54 | $9.77 | 5000 |
| 2024-08-21 | 9.51 | $9.77 | 155240 |
| 2024-08-20 | 9.49 | $9.66 | 22500 |
| 2024-08-19 | 9.47 | $9.63 | 16500 |
| 2024-08-16 | 9.45 | $9.46 | 4000 |
| 2024-08-15 | 9.45 | $9.27 | 4500 |
| 2024-08-14 | 9.47 | $9.77 | 16135 |
| 2024-08-13 | 9.44 | $8.98 | 16000 |
| 2024-08-12 | 9.48 | $8.87 | 6215 |
| 2024-08-09 | 9.55 | $9.73 | 16000 |
| 2024-08-08 | 9.53 | $9.31 | 37000 |
| 2024-08-07 | 9.55 | $8.77 | 26685 |
| 2024-08-06 | 9.63 | $8.97 | 72685 |
| 2024-08-05 | 9.70 | $8.03 | 79170 |
| 2024-08-02 | 9.88 | $9.54 | 26000 |
| 2024-08-01 | 9.92 | $9.94 | 14500 |
| 2024-07-31 | 9.91 | $9.80 | 9500 |
| 2024-07-30 | 9.93 | $9.61 | 6500 |
| 2024-07-29 | 9.96 | $10.38 | 6000 |
| 2024-07-26 | 9.91 | $9.84 | 10195 |
| 2024-07-25 | 9.92 | $9.61 | 7620 |
| 2024-07-24 | 9.95 | $9.93 | 10000 |
| 2024-07-23 | 9.96 | $10.50 | 18205 |
| 2024-07-22 | 9.90 | $9.93 | 4500 |
| 2024-07-19 | 9.90 | $9.93 | 4000 |
| 2024-07-18 | 9.89 | $9.93 | 47000 |
| 2024-07-17 | 9.89 | $10.48 | 24500 |
| 2024-07-16 | 9.83 | $10.24 | 10500 |
| 2024-07-15 | 9.78 | $10.10 | 92000 |
| 2024-07-12 | 9.75 | $10.10 | 52000 |
| 2024-07-11 | 9.71 | $9.90 | 5225 |
| 2024-07-10 | 9.69 | $9.86 | 12165 |
| 2024-07-09 | 9.68 | $9.95 | 7165 |
| 2024-07-08 | 9.65 | $10.00 | 9500 |
| 2024-07-05 | 9.61 | $9.93 | 4500 |
| 2024-07-03 | 9.58 | $10.10 | 7110 |
| 2024-07-02 | 9.52 | $10.11 | 96500 |
| 2024-07-01 | 9.46 | $9.70 | 87500 |
| 2024-06-28 | 9.44 | $9.80 | 27000 |
| 2024-06-27 | 9.40 | $9.62 | 20500 |
| 2024-06-26 | 9.37 | $9.66 | 3500 |
| 2024-06-25 | 9.34 | $9.44 | 14500 |
| 2024-06-24 | 9.33 | $9.03 | 13000 |
| 2024-06-21 | 9.37 | $9.23 | 5500 |
| 2024-06-20 | 9.38 | $9.32 | 12000 |
| 2024-06-18 | 9.39 | $9.32 | 7500 |
| 2024-06-17 | 9.39 | $9.19 | 6645 |
| 2024-06-14 | 9.42 | $9.69 | 43675 |
| 2024-06-13 | 9.39 | $9.56 | 4000 |
| 2024-06-12 | 9.37 | $9.56 | 60210 |
| 2024-06-11 | 9.35 | $9.33 | 14120 |
| 2024-06-10 | 9.35 | $9.41 | 40555 |
| 2024-06-07 | 9.35 | $9.40 | 6500 |
| 2024-06-06 | 9.34 | $9.36 | 25500 |
| 2024-06-05 | 9.34 | $9.40 | 5000 |
| 2024-06-04 | 9.33 | $9.61 | 9000 |
| 2024-06-03 | 9.30 | $9.78 | 15150 |
| 2024-05-31 | 9.25 | $9.25 | 6655 |
| 2024-05-30 | 9.25 | $9.25 | 5000 |
| 2024-05-29 | 9.25 | $9.30 | 13140 |
| 2024-05-28 | 9.25 | $9.54 | 55695 |
| 2024-05-24 | 9.22 | $9.35 | 48500 |
| 2024-05-23 | 9.20 | $9.03 | 11000 |
| 2024-05-22 | 9.22 | $9.30 | 13645 |
| 2024-05-21 | 9.21 | $9.52 | 7500 |
| 2024-05-20 | 9.18 | $9.30 | 18000 |
| 2024-05-17 | 9.16 | $9.40 | 16000 |
| 2024-05-16 | 9.14 | $9.38 | 16500 |
| 2024-05-15 | 9.11 | $9.25 | 69000 |
| 2024-05-14 | 9.10 | $9.17 | 25500 |
| 2024-05-13 | 9.09 | $9.16 | 9500 |
| 2024-05-10 | 9.09 | $9.19 | 4640 |
| 2024-05-09 | 9.08 | $9.28 | 15200 |
| 2024-05-08 | 9.05 | $9.04 | 14130 |
| 2024-05-07 | 9.06 | $9.62 | 6500 |
| 2024-05-06 | 9.00 | $9.67 | 21500 |
| 2024-05-03 | 8.92 | $9.72 | 23640 |
| 2024-05-02 | 8.84 | $9.35 | 10500 |
| 2024-05-01 | 8.79 | $9.13 | 3135 |
| 2024-04-30 | 8.75 | $8.94 | 4500 |
| 2024-04-29 | 8.73 | $8.93 | 13500 |
| 2024-04-26 | 8.71 | $8.89 | 9000 |
| 2024-04-25 | 8.69 | $8.79 | 7500 |
| 2024-04-24 | 8.68 | $8.81 | 10125 |
| 2024-04-23 | 8.67 | $8.64 | 216240 |
| 2024-04-22 | 8.67 | $8.54 | 26500 |
| 2024-04-19 | 8.68 | $8.30 | 9000 |
| 2024-04-18 | 8.73 | $8.70 | 103520 |
| 2024-04-17 | 8.73 | $8.52 | 6500 |
| 2024-04-16 | 8.75 | $8.47 | 13210 |
| 2024-04-15 | 8.78 | $8.81 | 26630 |
| 2024-04-12 | 8.78 | $8.74 | 27000 |
| 2024-04-11 | 8.78 | $8.77 | 24020 |
| 2024-04-10 | 8.78 | $8.75 | 7685 |
| 2024-04-09 | 8.78 | $8.90 | 14500 |
| 2024-04-08 | 8.77 | $9.00 | 8115 |
| 2024-04-05 | 8.75 | $9.08 | 12090 |
| 2024-04-04 | 8.71 | $8.85 | 8725 |
| 2024-04-03 | 8.70 | $9.06 | 32500 |
| 2024-04-02 | 8.66 | $8.48 | 27000 |
| 2024-04-01 | 8.68 | $8.56 | 27230 |
| 2024-03-28 | 8.69 | $8.69 | 21510 |
| 2024-03-27 | 8.69 | $8.67 | 26000 |
| 2024-03-26 | 8.69 | $8.52 | 6500 |
| 2024-03-25 | 8.71 | $8.79 | 16500 |
| 2024-03-22 | 8.70 | $8.71 | 10000 |
| 2024-03-21 | 8.70 | $8.51 | 13055 |
| 2024-03-20 | 8.72 | $8.76 | 11500 |
| 2024-03-19 | 8.72 | $8.64 | 9050 |
| 2024-03-18 | 8.73 | $8.52 | 7530 |
| 2024-03-15 | 8.75 | $8.50 | 18500 |
| 2024-03-14 | 8.78 | $8.54 | 19000 |
| 2024-03-13 | 8.80 | $8.54 | 25575 |
| 2024-03-12 | 8.83 | $8.68 | 57000 |
| 2024-03-11 | 8.84 | $8.58 | 12500 |
| 2024-03-08 | 8.87 | $8.84 | 19500 |
| 2024-03-07 | 8.87 | $8.93 | 21000 |
| 2024-03-06 | 8.87 | $9.07 | 15615 |
| 2024-03-05 | 8.85 | $8.85 | 11110 |
| 2024-03-04 | 8.85 | $8.76 | 10000 |
| 2024-03-01 | 8.86 | $8.85 | 18605 |
| 2024-02-29 | 8.86 | $8.85 | 4000 |
| 2024-02-28 | 8.86 | $8.80 | 40240 |
| 2024-02-27 | 8.86 | $8.80 | 7000 |
| 2024-02-26 | 8.87 | $8.90 | 20500 |
| 2024-02-23 | 8.87 | $8.95 | 10675 |
| 2024-02-22 | 8.86 | $8.98 | 20500 |
| 2024-02-21 | 8.85 | $8.71 | 27500 |
| 2024-02-20 | 8.86 | $8.97 | 19000 |
| 2024-02-16 | 8.85 | $8.95 | 40160 |
| 2024-02-15 | 8.84 | $8.65 | 71500 |
| 2024-02-14 | 8.86 | $8.62 | 46650 |
| 2024-02-13 | 8.88 | $8.80 | 191695 |
| 2024-02-12 | 8.89 | $8.64 | 37710 |
| 2024-02-09 | 8.92 | $9.00 | 12080 |
| 2024-02-08 | 8.91 | $8.85 | 14525 |
| 2024-02-07 | 8.91 | $9.13 | 15000 |
| 2024-02-06 | 8.89 | $8.93 | 9140 |
| 2024-02-05 | 8.89 | $9.11 | 10000 |
| 2024-02-02 | 8.86 | $9.23 | 6500 |
| 2024-02-01 | 8.82 | $9.26 | 13000 |
| 2024-01-31 | 8.78 | $9.12 | 20500 |
| 2024-01-30 | 8.74 | $8.86 | 6500 |
| 2024-01-29 | 8.73 | $8.93 | 16210 |
| 2024-01-26 | 8.71 | $8.83 | 19155 |
| 2024-01-25 | 8.70 | $9.15 | 835000 |
| 2024-01-24 | 8.65 | $9.20 | 2.1M |
| 2024-01-23 | 8.59 | $9.10 | 51000 |
| 2024-01-22 | 8.54 | $9.07 | 4080 |
| 2024-01-19 | 8.48 | $8.88 | 74130 |
| 2024-01-18 | 8.44 | $8.83 | 6055 |
| 2024-01-17 | 8.40 | $8.99 | 33145 |
| 2024-01-16 | 8.34 | $8.98 | 73000 |
| 2024-01-12 | 8.27 | $9.04 | 143610 |
| 2024-01-11 | 8.19 | $8.76 | 34620 |
| 2024-01-10 | 8.13 | $8.33 | 7000 |
| 2024-01-09 | 8.10 | $8.19 | 6065 |
| 2024-01-08 | 8.10 | $8.30 | 105705 |
| 2024-01-05 | 8.07 | $8.02 | 43500 |
| 2024-01-04 | 8.08 | $8.08 | 9500 |
| 2024-01-03 | 8.08 | $8.14 | 20000 |
| 2024-01-02 | 8.07 | $8.22 | 30610 |
| 2023-12-29 | 8.06 | $8.11 | 16000 |
| 2023-12-28 | 8.05 | $8.26 | 8000 |
| 2023-12-27 | 8.03 | $8.15 | 22140 |
| 2023-12-26 | 8.02 | $8.15 | 15000 |
| 2023-12-22 | 8.00 | $8.08 | 340205 |
| 2023-12-21 | 8.00 | $8.12 | 396000 |
| 2023-12-20 | 7.98 | $8.10 | 3735 |
| 2023-12-19 | 7.97 | $8.10 | 17610 |
| 2023-12-18 | 7.96 | $8.18 | 2500 |
| 2023-12-15 | 7.93 | $8.17 | 13500 |
| 2023-12-14 | 7.91 | $8.04 | 28000 |
| 2023-12-13 | 7.89 | $8.01 | 19000 |
| 2023-12-12 | 7.88 | $7.99 | 12500 |
| 2023-12-11 | 7.87 | $8.13 | 22500 |
| 2023-12-08 | 7.84 | $7.94 | 2500 |
| 2023-12-07 | 7.83 | $7.94 | 33500 |
| 2023-12-06 | 7.82 | $7.88 | 23500 |
| 2023-12-05 | 7.82 | $7.80 | 31000 |
| 2023-12-04 | 7.82 | $7.80 | 26210 |
| 2023-12-01 | 7.82 | $7.92 | 27610 |
| 2023-11-30 | 7.81 | $7.80 | 10000 |
| 2023-11-29 | 7.81 | $7.80 | 10000 |
| 2023-11-28 | 7.81 | $8.00 | 19500 |
| 2023-11-27 | 7.79 | $8.06 | 13000 |
| 2023-11-24 | 7.76 | $7.81 | 3500 |
| 2023-11-22 | 7.76 | $8.08 | 12225 |
| 2023-11-21 | 7.72 | $7.99 | 14085 |
| 2023-11-20 | 7.69 | $8.30 | 14000 |
| 2023-11-17 | 7.63 | $8.18 | 2.7M |
| 2023-11-16 | 7.57 | $8.01 | 756000 |
| 2023-11-15 | 7.53 | $7.89 | 5010 |
| 2023-11-14 | 7.49 | $7.91 | 26000 |
| 2023-11-13 | 7.45 | $7.64 | 4130 |
| 2023-11-10 | 7.42 | $7.81 | 5000 |
| 2023-11-09 | 7.38 | $7.79 | 3615 |
| 2023-11-08 | 7.34 | $7.40 | 7020 |
| 2023-11-07 | 7.33 | $7.71 | 376630 |
| 2023-11-06 | 7.30 | $7.62 | 1.2M |
| 2023-11-03 | 7.26 | $7.87 | 13000 |
| 2023-11-02 | 7.20 | $7.31 | 2500 |
| 2023-11-01 | 7.19 | $7.16 | 53500 |
| 2023-10-31 | 7.19 | $7.16 | 4500 |
| 2023-10-30 | 7.19 | $7.22 | 2000 |
| 2023-10-27 | 7.19 | $7.04 | 3000 |
| 2023-10-26 | 7.20 | $7.00 | 3000 |
| 2023-10-25 | 7.22 | $7.13 | 79000 |
| 2023-10-24 | 7.23 | $7.13 | 2165 |
| 2023-10-23 | 7.25 | $6.99 | 7000 |
| 2023-10-20 | 7.27 | $7.06 | 91750 |
| 2023-10-19 | 7.30 | $7.06 | 550 |
| 2023-10-18 | 7.32 | $7.21 | 7500 |
| 2023-10-17 | 7.33 | $7.38 | 1000 |
| 2023-10-16 | 7.33 | $7.26 | 44620 |
| 2023-10-13 | 7.33 | $7.28 | 5075 |
| 2023-10-12 | 7.34 | $7.19 | 78545 |
| 2023-10-11 | 7.35 | $7.37 | 104500 |
| 2023-10-10 | 7.35 | $7.37 | 1000 |
| 2023-10-09 | 7.35 | $6.96 | 2000 |
| 2023-10-06 | 7.39 | $7.04 | 3000 |
| 2023-10-05 | 7.43 | $6.91 | 5000 |
| 2023-10-04 | 7.48 | $7.00 | 1000 |
| 2023-10-03 | 7.54 | $7.04 | 4000 |
| 2023-10-02 | 7.59 | $7.32 | 52500 |
| 2023-09-29 | 7.62 | $7.32 | 1500 |
| 2023-09-28 | 7.65 | $7.53 | 26500 |
| 2023-09-27 | 7.66 | $7.53 | 12540 |
| 2023-09-26 | 7.67 | $7.60 | 4500 |
| 2023-09-25 | 7.68 | $7.62 | 13500 |
| 2023-09-22 | 7.69 | $7.62 | 500 |
| 2023-09-21 | 7.69 | $7.62 | 6500 |
| 2023-09-20 | 7.70 | $7.90 | 500 |
| 2023-09-19 | 7.68 | $7.90 | 3000 |
| 2023-09-18 | 7.66 | $7.90 | 1025 |
| 2023-09-15 | 7.63 | $7.76 | 108185 |
| 2023-09-14 | 7.62 | $7.76 | 2000 |
| 2023-09-13 | 7.60 | $7.56 | 5025 |
| 2023-09-12 | 7.61 | $7.65 | 3500 |
| 2023-09-11 | 7.60 | $7.65 | 19250 |
| 2023-09-08 | 7.60 | $7.65 | 1610 |
| 2023-09-07 | 7.59 | $7.71 | 7735 |
| 2023-09-06 | 7.58 | $7.59 | 27125 |
| 2023-09-05 | 7.58 | $7.59 | 2500 |
| 2023-09-01 | 7.58 | $7.76 | 1610 |
| 2023-08-31 | 7.56 | $7.54 | 2210 |
| 2023-08-30 | 7.56 | $7.36 | 31060 |
| 2023-08-29 | 7.58 | $7.36 | 3000 |
| 2023-08-28 | 7.60 | $7.50 | 33030 |
| 2023-08-25 | 7.61 | $7.50 | 1505 |
| 2023-08-24 | 7.63 | $7.40 | 2000 |
| 2023-08-23 | 7.65 | $7.39 | 8500 |
| 2023-08-22 | 7.68 | $7.50 | 3000 |
| 2023-08-21 | 7.70 | $7.29 | 4000 |
| 2023-08-18 | 7.74 | $7.38 | 28100 |
| 2023-08-17 | 7.78 | $7.49 | 1520 |
| 2023-08-16 | 7.81 | $7.60 | 2000 |
| 2023-08-15 | 7.83 | $7.79 | 37055 |
| 2023-08-14 | 7.83 | $7.85 | 35000 |
| 2023-08-11 | 7.83 | $7.85 | 2545 |
| 2023-08-10 | 7.83 | $7.68 | 20000 |
| 2023-08-09 | 7.84 | $7.68 | 2500 |
| 2023-08-08 | 7.86 | $7.85 | 4120 |
| 2023-08-07 | 7.86 | $7.82 | 1060 |
| 2023-08-04 | 7.87 | $7.84 | 5000 |
| 2023-08-03 | 7.87 | $7.84 | 4000 |
| 2023-08-02 | 7.87 | $7.80 | 1065 |
| 2023-08-01 | 7.88 | $7.96 | 1500 |
| 2023-07-31 | 7.87 | $7.95 | 500 |
| 2023-07-28 | 7.86 | $7.95 | 1235 |
| 2023-07-27 | 7.85 | $7.84 | 7045 |
| 2023-07-26 | 7.86 | $7.87 | 3000 |
| 2023-07-25 | 7.85 | $7.89 | 5510 |
| 2023-07-24 | 7.85 | $7.88 | 51130 |
| 2023-07-21 | 7.85 | $7.82 | 12000 |
| 2023-07-20 | 7.85 | $7.82 | 6075 |
| 2023-07-19 | 7.85 | $7.93 | 1500 |
| 2023-07-18 | 7.85 | $7.93 | 45000 |
| 2023-07-17 | 7.84 | $8.09 | 3500 |
| 2023-07-14 | 7.81 | $7.80 | 4500 |
| 2023-07-13 | 7.81 | $7.86 | 5115 |
| 2023-07-12 | 7.81 | $7.89 | 2000 |
| 2023-07-11 | 7.80 | $7.89 | 6000 |
| 2023-07-10 | 7.79 | $7.72 | 37000 |
| 2023-07-07 | 7.79 | $7.80 | 16565 |
| 2023-07-06 | 7.79 | $7.74 | 4000 |
| 2023-07-05 | 7.80 | $7.78 | 5115 |
| 2023-07-03 | 7.80 | $8.01 | 625 |
| 2023-06-30 | 7.78 | $7.97 | 4670 |
| 2023-06-29 | 7.76 | $7.97 | 12000 |
| 2023-06-28 | 7.74 | $8.01 | 2015 |
| 2023-06-27 | 7.71 | $7.85 | 9500 |
| 2023-06-26 | 7.69 | $7.90 | 9500 |
| 2023-06-23 | 7.67 | $7.87 | 23000 |
| 2023-06-22 | 7.65 | $8.28 | 25565 |
| 2023-06-21 | 7.58 | $8.08 | 24655 |
| 2023-06-20 | 7.53 | $8.06 | 23500 |
| 2023-06-16 | 7.48 | $8.03 | 61000 |
| 2023-06-15 | 7.42 | $8.06 | 24670 |
| 2023-06-14 | 7.35 | $8.13 | 64000 |
| 2023-06-13 | 7.27 | $8.00 | 5000 |
| 2023-06-12 | 7.19 | $7.78 | 29000 |
| 2023-06-09 | 7.13 | $7.69 | 4500 |
| 2023-06-08 | 7.07 | $7.35 | 12140 |
| 2023-06-07 | 7.04 | $7.43 | 7000 |
| 2023-06-06 | 7.00 | $7.61 | 23500 |
| 2023-06-05 | 6.93 | $7.25 | 145230 |
| 2023-06-02 | 6.90 | $7.18 | 499000 |
| 2023-06-01 | 6.87 | $6.92 | 3205 |
| 2023-05-31 | 6.87 | $6.77 | 2710 |
| 2023-05-30 | 6.88 | $6.98 | 1660 |
| 2023-05-26 | 6.87 | $6.90 | 28685 |
| 2023-05-25 | 6.86 | $6.81 | 11195 |
| 2023-05-24 | 6.87 | $6.90 | 5500 |
| 2023-05-23 | 6.86 | $6.88 | 21055 |
| 2023-05-22 | 6.86 | $7.05 | 10000 |
| 2023-05-19 | 6.84 | $7.00 | 4620 |
| 2023-05-18 | 6.83 | $7.14 | 18000 |
| 2023-05-17 | 6.79 | $6.99 | 11000 |
| 2023-05-16 | 6.77 | $6.98 | 7500 |
| 2023-05-15 | 6.75 | $6.93 | 45550 |
| 2023-05-12 | 6.73 | $7.00 | 7500 |
| 2023-05-11 | 6.70 | $6.91 | 102500 |
| 2023-05-10 | 6.68 | $6.90 | 6745 |
| 2023-05-09 | 6.66 | $6.97 | 9115 |
| 2023-05-08 | 6.63 | $6.85 | 14000 |
| 2023-05-05 | 6.60 | $6.67 | — |
| 2023-05-04 | 6.59 | $6.67 | 5500 |
| 2023-05-03 | 6.59 | $6.62 | 13500 |
| 2023-05-02 | 6.58 | $6.65 | 26090 |
| 2023-05-01 | 6.58 | $6.68 | 9505 |
| 2023-04-28 | 6.57 | $6.67 | 1000 |
| 2023-04-27 | 6.55 | $6.66 | 9565 |
| 2023-04-26 | 6.54 | $6.60 | 14500 |
| 2023-04-25 | 6.54 | $6.70 | — |
| 2023-04-24 | 6.52 | $6.70 | 2725 |
| 2023-04-21 | 6.50 | $6.65 | 8000 |
| 2023-04-20 | 6.48 | $6.67 | 2500 |
| 2023-04-19 | 6.47 | $6.69 | 103535 |
| 2023-04-18 | 6.44 | $6.72 | 26155 |
| 2023-04-17 | 6.41 | $6.69 | 15550 |
| 2023-04-14 | 6.38 | $6.82 | 29670 |
| 2023-04-13 | 6.34 | $6.49 | 234000 |
| 2023-04-12 | 6.32 | $6.51 | 17425 |
| 2023-04-11 | 6.30 | $6.42 | 16510 |
| 2023-04-10 | 6.29 | $6.11 | 2550 |
| 2023-04-06 | 6.31 | $6.25 | 550 |
| 2023-04-05 | 6.31 | $6.41 | — |
| 2023-04-04 | 6.30 | $6.41 | — |
| 2023-04-03 | 6.29 | $6.41 | 500 |
| 2023-03-31 | 6.28 | $6.45 | 1250 |
| 2023-03-30 | 6.26 | $6.45 | 875 |
| 2023-03-29 | 6.24 | $6.45 | 685 |
| 2023-03-28 | 6.22 | $6.45 | 1500 |
| 2023-03-27 | 6.20 | $6.25 | 590 |
| 2023-03-24 | 6.19 | $6.25 | 3000 |
| 2023-03-23 | 6.18 | $6.23 | 545 |
| 2023-03-22 | 6.18 | $6.23 | 6690 |
| 2023-03-21 | 6.17 | $6.25 | 500 |
| 2023-03-20 | 6.17 | $6.25 | 6665 |
| 2023-03-17 | 6.16 | $6.18 | 16215 |
| 2023-03-16 | 6.15 | $5.96 | 2045 |
| 2023-03-15 | 6.17 | $5.96 | 5500 |
| 2023-03-14 | 6.20 | $6.25 | 5500 |
| 2023-03-13 | 6.19 | $6.25 | 10500 |
| 2023-03-10 | 6.19 | $6.33 | 55000 |
| 2023-03-09 | 6.17 | $6.33 | 77250 |
| 2023-03-08 | 6.15 | $6.33 | 99500 |
| 2023-03-07 | 6.14 | $6.33 | 4500 |
| 2023-03-06 | 6.11 | $6.01 | 52000 |
| 2023-03-03 | 6.13 | $6.01 | 28250 |
| 2023-03-02 | 6.14 | $6.01 | 13670 |
| 2023-03-01 | 6.15 | $6.04 | 500 |
| 2023-02-28 | 6.16 | $5.98 | 9500 |
| 2023-02-27 | 6.18 | $6.04 | 32500 |
| 2023-02-24 | 6.20 | $6.02 | 16375 |
| 2023-02-23 | 6.22 | $6.02 | 9000 |
| 2023-02-22 | 6.24 | $6.20 | 4500 |
| 2023-02-21 | 6.24 | $6.20 | 3500 |
| 2023-02-17 | 6.24 | $6.20 | 2500 |
| 2023-02-16 | 6.25 | $6.20 | 725 |
| 2023-02-15 | 6.25 | $6.21 | 2125 |
| 2023-02-14 | 6.26 | $6.29 | 1000 |
| 2023-02-13 | 6.26 | $6.27 | 10500 |
| 2023-02-10 | 6.25 | $6.19 | 2750 |
| 2023-02-09 | 6.26 | $6.19 | 2875 |
| 2023-02-08 | 6.27 | $6.19 | 3150 |
| 2023-02-07 | 6.28 | $6.12 | 500 |
| 2023-02-06 | 6.29 | $6.03 | 5655 |
| 2023-02-03 | 6.32 | $6.38 | 3000 |
| 2023-02-02 | 6.31 | $6.38 | 3000 |
| 2023-02-01 | 6.31 | $6.38 | 46185 |
| 2023-01-31 | 6.30 | $6.37 | 3000 |
| 2023-01-30 | 6.29 | $6.37 | 10250 |
| 2023-01-27 | 6.28 | $6.37 | 17500 |
| 2023-01-26 | 6.27 | $6.37 | 7500 |
| 2023-01-25 | 6.26 | $6.37 | 9000 |
| 2023-01-24 | 6.25 | $6.37 | 4750 |
| 2023-01-23 | 6.24 | $6.37 | 12100 |
| 2023-01-20 | 6.23 | $6.37 | 2625 |
| 2023-01-19 | 6.21 | $6.37 | 1050 |
| 2023-01-18 | 6.20 | $6.39 | 1560 |
| 2023-01-17 | 6.17 | $6.39 | 3130 |
| 2023-01-13 | 6.15 | $6.28 | 1030 |
| 2023-01-12 | 6.14 | $6.28 | 500 |
| 2023-01-11 | 6.12 | $5.94 | 500 |
| 2023-01-10 | 6.14 | $5.94 | 500 |
| 2023-01-09 | 6.16 | $5.94 | 31000 |
| 2023-01-06 | 6.19 | $5.94 | 5500 |
| 2023-01-05 | 6.21 | $6.12 | 46250 |
| 2023-01-04 | 6.22 | $6.12 | 1000 |
| 2023-01-03 | 6.24 | $6.43 | 2125 |
| 2022-12-30 | 6.22 | $6.26 | 2625 |
| 2022-12-29 | 6.21 | $6.26 | 2155 |
| 2022-12-28 | 6.21 | $6.32 | 61500 |
| 2022-12-27 | 6.19 | $6.32 | 4615 |
| 2022-12-23 | 6.18 | $6.27 | 31000 |
| 2022-12-22 | 6.17 | $6.27 | 15750 |
| 2022-12-21 | 6.16 | $6.27 | 650 |
| 2022-12-20 | 6.15 | $6.20 | 8125 |
| 2022-12-19 | 6.14 | $6.20 | 4510 |
| 2022-12-16 | 6.14 | $6.38 | 4310 |
| 2022-12-15 | 6.11 | $6.38 | 2405 |
| 2022-12-14 | 6.08 | $6.38 | 500 |
| 2022-12-13 | 6.05 | $6.38 | 2010 |
| 2022-12-12 | 6.02 | $6.20 | 500 |
| 2022-12-09 | 6.00 | $6.20 | 3000 |
| 2022-12-08 | 5.98 | $6.07 | 2500 |
| 2022-12-07 | 5.97 | $6.00 | 500 |
| 2022-12-06 | 5.96 | $6.00 | 500 |
| 2022-12-05 | 5.96 | $6.00 | 4045 |
| 2022-12-02 | 5.95 | $6.21 | 500 |
| 2022-12-01 | 5.93 | $6.21 | 500 |
| 2022-11-30 | 5.90 | $6.17 | 500 |
| 2022-11-29 | 5.87 | $6.17 | 9500 |
| 2022-11-28 | 5.84 | $6.15 | 15150 |
| 2022-11-25 | 5.80 | $6.01 | 500 |
| 2022-11-23 | 5.78 | $6.01 | 500 |
| 2022-11-22 | 5.76 | $6.01 | 23540 |
| 2022-11-21 | 5.73 | $6.02 | 500 |
| 2022-11-18 | 5.70 | $6.02 | 500 |
| 2022-11-17 | 5.67 | $6.02 | 500 |
| 2022-11-16 | 5.63 | $6.02 | 12500 |
| 2022-11-15 | 5.59 | $6.00 | 500 |
| 2022-11-14 | 5.54 | $6.00 | 3500 |
| 2022-11-11 | 5.50 | $5.99 | 500 |
| 2022-11-10 | 5.44 | $5.99 | 3500 |
| 2022-11-09 | 5.39 | $5.81 | 44000 |
| 2022-11-08 | 5.34 | $5.81 | 4640 |
| 2022-11-07 | 5.29 | $5.40 | 22750 |
| 2022-11-04 | 5.28 | $5.40 | 1500 |
| 2022-11-03 | 5.27 | $5.40 | 1510 |
| 2022-11-02 | 5.26 | $5.43 | 1655 |
| 2022-11-01 | 5.24 | $5.35 | 1000 |
| 2022-10-31 | 5.23 | $5.21 | 27250 |
| 2022-10-28 | 5.23 | $5.21 | 14500 |
| 2022-10-27 | 5.23 | $5.25 | 8000 |
| 2022-10-26 | 5.23 | $5.35 | 2510 |
| 2022-10-25 | 5.21 | $5.29 | 2545 |
| 2022-10-24 | 5.21 | $5.20 | 17615 |
| 2022-10-21 | 5.21 | $5.17 | 40125 |
| 2022-10-20 | 5.21 | $5.17 | 1000 |
| 2022-10-19 | 5.21 | $5.11 | 46560 |
| 2022-10-18 | 5.23 | $5.11 | 6500 |
| 2022-10-17 | 5.24 | $5.25 | 53000 |
| 2022-10-14 | 5.24 | $5.25 | 51500 |
| 2022-10-13 | 5.24 | $5.25 | 50750 |
| 2022-10-12 | 5.23 | $5.25 | 50000 |
| 2022-10-11 | 5.23 | $5.25 | — |
| 2022-10-10 | 5.23 | $5.25 | 6010 |
| 2022-10-07 | 5.23 | $5.30 | — |
| 2022-10-06 | 5.22 | $5.30 | 130000 |
| 2022-10-05 | 5.21 | $5.30 | 170000 |
| 2022-10-04 | 5.20 | $5.30 | 10500 |
| 2022-10-03 | 5.19 | $4.97 | 710 |
| 2022-09-30 | 5.22 | $4.84 | 500 |
| 2022-09-29 | 5.26 | $5.03 | 190000 |
| 2022-09-28 | 5.28 | $5.03 | 200000 |
| 2022-09-27 | 5.30 | $5.03 | 205000 |
| 2022-09-26 | 5.33 | $5.03 | 19060 |
| 2022-09-23 | 5.37 | $5.30 | 210000 |
| 2022-09-22 | 5.37 | $5.30 | 120000 |
| 2022-09-21 | 5.38 | $5.25 | 83595 |
| 2022-09-20 | 5.39 | $5.19 | 2500 |
| 2022-09-19 | 5.42 | $5.35 | 107500 |
| 2022-09-16 | 5.42 | $5.35 | 5000 |
| 2022-09-15 | 5.43 | $5.35 | — |
| 2022-09-14 | 5.44 | $5.35 | 4000 |
| 2022-09-13 | 5.45 | $5.35 | 3500 |
| 2022-09-12 | 5.46 | $5.35 | 11515 |
| 2022-09-09 | 5.47 | $5.29 | 3250 |
| 2022-09-08 | 5.49 | $5.29 | 19000 |
| 2022-09-07 | 5.51 | $5.23 | 27000 |
| 2022-09-06 | 5.54 | $5.27 | 3125 |
| 2022-09-02 | 5.57 | $5.27 | 18225 |
| 2022-09-01 | 5.60 | $5.26 | 28500 |
| 2022-08-31 | 5.63 | $5.56 | 3060 |
| 2022-08-30 | 5.64 | $5.56 | 3000 |
| 2022-08-29 | 5.65 | $5.56 | 4590 |
| 2022-08-26 | 5.66 | $5.66 | 12040 |
| 2022-08-25 | 5.66 | $5.67 | 14500 |
| 2022-08-24 | 5.66 | $5.64 | 2500 |
| 2022-08-23 | 5.66 | $5.66 | 3500 |
| 2022-08-22 | 5.66 | $5.72 | 1750 |
| 2022-08-19 | 5.66 | $5.72 | 500 |
| 2022-08-18 | 5.65 | $5.72 | 24500 |
| 2022-08-17 | 5.64 | $5.59 | 3250 |
| 2022-08-16 | 5.65 | $5.59 | 4000 |
| 2022-08-15 | 5.65 | $5.59 | 4625 |
| 2022-08-12 | 5.66 | $5.59 | 5310 |
| 2022-08-11 | 5.67 | $5.59 | 5655 |
| 2022-08-10 | 5.67 | $5.59 | 3000 |
| 2022-08-09 | 5.68 | $5.48 | 5500 |
| 2022-08-08 | 5.70 | $5.67 | 500 |
| 2022-08-05 | 5.71 | $5.47 | 2160 |
| 2022-08-04 | 5.73 | $5.92 | 5825 |
| 2022-08-03 | 5.71 | $5.92 | 6000 |
| 2022-08-02 | 5.69 | $5.92 | 12750 |
| 2022-08-01 | 5.67 | $5.92 | 1000 |
| 2022-07-29 | 5.64 | $5.78 | 16125 |
| 2022-07-28 | 5.63 | $5.78 | 3500 |
| 2022-07-27 | 5.61 | $5.61 | 17810 |
| 2022-07-26 | 5.61 | $5.61 | 19500 |
| 2022-07-25 | 5.61 | $5.61 | 10000 |
| 2022-07-22 | 5.61 | $5.61 | 5250 |
| 2022-07-21 | 5.61 | $5.61 | 2875 |
| 2022-07-20 | 5.61 | $5.61 | 3000 |
| 2022-07-19 | 5.61 | $5.68 | 500 |
| 2022-07-18 | 5.60 | $5.68 | 2250 |
| 2022-07-15 | 5.59 | $5.68 | 4000 |
| 2022-07-14 | 5.58 | $5.68 | 5000 |
| 2022-07-13 | 5.57 | $5.68 | 15000 |
| 2022-07-12 | 5.56 | $5.68 | 18075 |
| 2022-07-11 | 5.55 | $5.61 | 20000 |
| 2022-07-08 | 5.54 | $5.61 | 6095 |
| 2022-07-07 | 5.54 | $5.66 | 1000 |
| 2022-07-06 | 5.52 | $5.54 | 22500 |
| 2022-07-05 | 5.52 | $5.54 | 3000 |
| 2022-07-01 | 5.52 | $5.51 | 8505 |
| 2022-06-30 | 5.52 | $5.35 | 32580 |
| 2022-06-29 | 5.54 | $5.34 | 25000 |
| 2022-06-28 | 5.56 | $5.41 | 13500 |
| 2022-06-27 | 5.57 | $5.41 | 1000 |
| 2022-06-24 | 5.59 | $5.49 | 2000 |
| 2022-06-23 | 5.60 | $5.49 | 6250 |
| 2022-06-22 | 5.61 | $5.49 | 8375 |
| 2022-06-21 | 5.63 | $5.49 | 1525 |
| 2022-06-17 | 5.64 | $5.40 | 3500 |
| 2022-06-16 | 5.67 | $5.45 | 9435 |
| 2022-06-15 | 5.69 | $5.43 | 27500 |
| 2022-06-14 | 5.72 | $5.49 | 1080 |
| 2022-06-13 | 5.74 | $5.50 | 5000 |
| 2022-06-10 | 5.77 | $5.82 | 10500 |
| 2022-06-09 | 5.76 | $5.82 | 19500 |
| 2022-06-08 | 5.76 | $5.62 | 7250 |
| 2022-06-07 | 5.77 | $5.62 | 11060 |
| 2022-06-06 | 5.79 | $5.77 | 5625 |
| 2022-06-03 | 5.79 | $5.77 | 4810 |
| 2022-06-02 | 5.79 | $5.77 | 4405 |
| 2022-06-01 | 5.79 | $5.77 | 1500 |
| 2022-05-31 | 5.80 | $5.79 | 1710 |
| 2022-05-27 | 5.80 | $5.90 | 4200 |
| 2022-05-26 | 5.78 | $5.90 | 14500 |
| 2022-05-25 | 5.77 | $5.77 | 4000 |
| 2022-05-24 | 5.77 | $5.77 | 1025 |
| 2022-05-23 | 5.77 | $5.66 | 8000 |
| 2022-05-20 | 5.79 | $5.68 | 1500 |
| 2022-05-19 | 5.80 | $5.58 | 1245 |
| 2022-05-18 | 5.82 | $5.48 | 3500 |
| 2022-05-17 | 5.85 | $5.48 | 3000 |
| 2022-05-16 | 5.89 | $5.45 | 3250 |
| 2022-05-13 | 5.94 | $5.45 | 500 |
| 2022-05-12 | 5.99 | $5.40 | 25240 |
| 2022-05-11 | 6.06 | $5.45 | 15000 |
| 2022-05-10 | 6.12 | $5.79 | 164500 |
| 2022-05-09 | 6.15 | $5.90 | 9000 |
| 2022-05-06 | 6.18 | $6.02 | 4200 |
| 2022-05-05 | 6.20 | $6.06 | 2500 |
| 2022-05-04 | 6.21 | $6.13 | 16685 |
| 2022-05-03 | 6.22 | $6.03 | 15605 |
| 2022-05-02 | 6.24 | $5.93 | 500 |
| 2022-04-29 | 6.27 | $6.01 | 3000 |
| 2022-04-28 | 6.30 | $6.04 | 1000 |
| 2022-04-27 | 6.33 | $5.94 | 10000 |
| 2022-04-26 | 6.37 | $5.94 | 20245 |
| 2022-04-25 | 6.41 | $6.13 | 4000 |
| 2022-04-22 | 6.44 | $6.15 | 3500 |
| 2022-04-21 | 6.47 | $6.23 | 6025 |
| 2022-04-20 | 6.50 | $6.24 | 2000 |
| 2022-04-19 | 6.53 | $6.16 | 10065 |
| 2022-04-18 | 6.57 | $6.34 | 3125 |
| 2022-04-14 | 6.59 | $6.34 | 3060 |
| 2022-04-13 | 6.62 | $6.34 | 3000 |
| 2022-04-12 | 6.65 | $6.28 | 6020 |
| 2022-04-11 | 6.68 | $6.53 | 3000 |
| 2022-04-08 | 6.70 | $6.53 | 8500 |
| 2022-04-07 | 6.72 | $6.53 | 6050 |
| 2022-04-06 | 6.74 | $6.59 | 11250 |
| 2022-04-05 | 6.75 | $6.59 | 575 |
| 2022-04-04 | 6.77 | $6.74 | 5500 |
| 2022-04-01 | 6.78 | $6.89 | 12625 |
| 2022-03-31 | 6.76 | $6.89 | 14000 |
| 2022-03-30 | 6.75 | $6.89 | 34000 |
| 2022-03-29 | 6.74 | $6.89 | 1000 |
| 2022-03-28 | 6.72 | $6.88 | 54000 |
| 2022-03-25 | 6.70 | $6.88 | 27750 |
| 2022-03-24 | 6.68 | $6.88 | 1000 |
| 2022-03-23 | 6.66 | $6.72 | 1570 |
| 2022-03-22 | 6.66 | $6.79 | 11195 |
| 2022-03-21 | 6.64 | $6.65 | 14625 |
| 2022-03-18 | 6.64 | $6.65 | 8060 |
| 2022-03-17 | 6.64 | $6.65 | 1500 |
| 2022-03-16 | 6.64 | $6.65 | 11000 |
| 2022-03-15 | 6.64 | $6.60 | 2250 |
| 2022-03-14 | 6.64 | $6.60 | 7000 |
| 2022-03-11 | 6.65 | $6.83 | 62500 |
| 2022-03-10 | 6.63 | $6.76 | 4000 |
| 2022-03-09 | 6.61 | $6.65 | 2625 |
| 2022-03-08 | 6.61 | $6.65 | 2000 |
| 2022-03-07 | 6.61 | $6.89 | 4620 |
| 2022-03-04 | 6.58 | $6.84 | 14000 |
| 2022-03-03 | 6.55 | $6.65 | 42710 |
| 2022-03-02 | 6.54 | $6.58 | 2810 |
| 2022-03-01 | 6.53 | $6.58 | 11095 |
| 2022-02-28 | 6.53 | $6.55 | 8025 |
| 2022-02-25 | 6.53 | $6.60 | 5735 |
| 2022-02-24 | 6.52 | $6.44 | 14500 |
| 2022-02-23 | 6.53 | $6.61 | 32500 |
| 2022-02-22 | 6.52 | $6.66 | 6000 |
| 2022-02-18 | 6.50 | $6.59 | 2905 |
| 2022-02-17 | 6.49 | $6.59 | 2950 |
| 2022-02-16 | 6.48 | $6.59 | 5505 |
| 2022-02-15 | 6.47 | $6.73 | 1515 |
| 2022-02-14 | 6.45 | $6.79 | 5500 |
| 2022-02-11 | 6.41 | $6.64 | 2500 |
| 2022-02-10 | 6.39 | $6.65 | 2000 |
| 2022-02-09 | 6.36 | $6.66 | 5660 |
| 2022-02-08 | 6.33 | $6.50 | 3000 |
| 2022-02-07 | 6.31 | $6.50 | 1740 |
| 2022-02-04 | 6.29 | $6.25 | 2750 |
| 2022-02-03 | 6.29 | $6.25 | 4020 |
| 2022-02-02 | 6.30 | $6.65 | 5550 |
| 2022-02-01 | 6.26 | $6.27 | 3650 |
| 2022-01-31 | 6.26 | $6.29 | 8000 |
| 2022-01-28 | 6.25 | $6.29 | 10505 |
| 2022-01-27 | 6.25 | $6.32 | 18135 |
| 2022-01-26 | 6.24 | $6.27 | 13500 |
| 2022-01-25 | 6.24 | $6.46 | 1005 |
| 2022-01-24 | 6.22 | $6.37 | 27045 |
| 2022-01-21 | 6.20 | $6.41 | 4000 |
| 2022-01-20 | 6.18 | $6.34 | 9500 |
| 2022-01-19 | 6.16 | $6.17 | 7000 |
| 2022-01-18 | 6.16 | $6.05 | 500 |
| 2022-01-14 | 6.17 | $6.34 | 2625 |
| 2022-01-13 | 6.15 | $6.34 | 19000 |
| 2022-01-12 | 6.13 | $6.16 | 12000 |
| 2022-01-11 | 6.13 | $6.18 | 2000 |
| 2022-01-10 | 6.13 | $6.36 | 73000 |
| 2022-01-07 | 6.10 | $6.21 | 1515 |
| 2022-01-06 | 6.09 | $6.18 | 2560 |
| 2022-01-05 | 6.08 | $6.18 | 2000 |
| 2022-01-04 | 6.07 | $6.14 | 3190 |
| 2022-01-03 | 6.06 | $6.15 | 7560 |
| 2021-12-31 | 6.05 | $6.10 | 14595 |
| 2021-12-30 | 6.05 | $6.12 | 1230 |
| 2021-12-29 | 6.04 | $6.14 | 2500 |
| 2021-12-28 | 6.03 | $6.14 | — |
| 2021-12-27 | 6.02 | $6.14 | 6000 |
| 2021-12-23 | 6.01 | $5.99 | — |
| 2021-12-22 | 6.01 | $5.99 | 565 |
| 2021-12-21 | 6.01 | $6.10 | — |
| 2021-12-20 | 6.00 | $6.10 | 5500 |
| 2021-12-17 | 5.99 | $6.11 | 2000 |
| 2021-12-16 | 5.98 | $6.00 | — |
| 2021-12-15 | 5.98 | $6.00 | — |
| 2021-12-14 | 5.97 | $6.00 | 81000 |
| 2021-12-13 | 5.97 | $6.03 | 10055 |
| 2021-12-10 | 5.96 | $6.14 | 37595 |
| 2021-12-09 | 5.95 | $5.99 | 1000 |
| 2021-12-08 | 5.94 | $6.16 | — |
| 2021-12-07 | 5.92 | $6.16 | 2000 |
| 2021-12-06 | 5.89 | $5.99 | 5030 |
| 2021-12-03 | 5.88 | $6.00 | 6075 |
| 2021-12-02 | 5.87 | $5.85 | — |
| 2021-12-01 | 5.87 | $5.85 | 1000 |
| 2021-11-30 | 5.87 | $5.88 | — |
| 2021-11-29 | 5.87 | $5.88 | — |
| 2021-11-26 | 5.87 | $5.88 | — |
| 2021-11-24 | 5.87 | $5.88 | 34500 |
| 2021-11-23 | 5.87 | $5.88 | 10125 |
| 2021-11-22 | 5.87 | $5.89 | 3000 |
| 2021-11-19 | 5.87 | $5.95 | 7000 |
| 2021-11-18 | 5.86 | $5.82 | 7675 |
| 2021-11-17 | 5.86 | $5.85 | 6000 |
| 2021-11-16 | 5.86 | $5.90 | 6000 |
| 2021-11-15 | 5.86 | $6.00 | 6000 |
| 2021-11-12 | 5.84 | $5.80 | — |
| 2021-11-11 | 5.85 | $5.80 | — |
| 2021-11-10 | 5.85 | $5.80 | 8500 |
| 2021-11-09 | 5.86 | $6.08 | — |
| 2021-11-08 | 5.83 | $6.08 | 24600 |
| 2021-11-05 | 5.81 | $6.00 | — |
| 2021-11-04 | 5.79 | $6.00 | 2080 |
| 2021-11-03 | 5.77 | $5.88 | 3555 |
| 2021-11-02 | 5.75 | $5.68 | — |
| 2021-11-01 | 5.76 | $5.68 | — |
| 2021-10-29 | 5.77 | $5.68 | 22000 |
| 2021-10-28 | 5.78 | $5.66 | — |
| 2021-10-27 | 5.79 | $5.66 | 4000 |
| 2021-10-26 | 5.81 | $5.66 | 14500 |
| 2021-10-25 | 5.82 | $5.66 | 35000 |
| 2021-10-22 | 5.84 | $5.66 | 12000 |
| 2021-10-21 | 5.86 | $5.73 | 2000 |
| 2021-10-20 | 5.87 | $5.88 | 2505 |
| 2021-10-19 | 5.87 | $5.90 | 1000 |
| 2021-10-18 | 5.87 | $5.88 | 25000 |
| 2021-10-15 | 5.87 | $5.88 | 1135 |
| 2021-10-14 | 5.87 | $5.79 | 22700 |
| 2021-10-13 | 5.87 | $5.70 | 20000 |
| 2021-10-12 | 5.89 | $5.70 | 15000 |
| 2021-10-11 | 5.91 | $5.70 | 8750 |
| 2021-10-08 | 5.94 | $5.70 | 5625 |
| 2021-10-07 | 5.96 | $5.70 | 4060 |
| 2021-10-06 | 5.99 | $5.70 | 1600 |
| 2021-10-05 | 6.02 | $5.68 | 2600 |
| 2021-10-04 | 6.05 | $5.68 | 41005 |
| 2021-10-01 | 6.09 | $5.74 | 44000 |
| 2021-09-30 | 6.13 | $5.87 | 8700 |
| 2021-09-29 | 6.16 | $5.92 | 10500 |
| 2021-09-28 | 6.18 | $6.03 | 3280 |
| 2021-09-27 | 6.20 | $6.03 | 1235 |
| 2021-09-24 | 6.22 | $5.95 | 10140 |
| 2021-09-23 | 6.24 | $6.06 | 9110 |
| 2021-09-22 | 6.26 | $6.02 | 1000 |
| 2021-09-21 | 6.29 | $6.33 | 1725 |
| 2021-09-20 | 6.28 | $6.26 | 10500 |
| 2021-09-17 | 6.29 | $6.51 | 2500 |
| 2021-09-16 | 6.26 | $6.51 | — |
| 2021-09-15 | 6.24 | $6.51 | — |
| 2021-09-14 | 6.21 | $6.51 | — |
| 2021-09-13 | 6.18 | $6.51 | — |
| 2021-09-10 | 6.14 | $6.51 | 2500 |
| 2021-09-09 | 6.10 | $6.37 | 1000 |
| 2021-09-08 | 6.07 | $6.37 | 2000 |
| 2021-09-07 | 6.04 | $6.20 | 3500 |
| 2021-09-03 | 6.02 | $6.15 | 7575 |
| 2021-09-02 | 6.01 | $6.07 | — |
| 2021-09-01 | 6.01 | $6.07 | 4200 |
| 2021-08-31 | 6.00 | $5.91 | — |
| 2021-08-30 | 6.01 | $5.91 | 2000 |
| 2021-08-27 | 6.02 | $5.94 | 2500 |
| 2021-08-26 | 6.03 | $5.92 | — |
| 2021-08-25 | 6.04 | $5.92 | 3500 |
| 2021-08-24 | 6.05 | $6.16 | 5645 |
| 2021-08-23 | 6.04 | $5.98 | 7500 |
| 2021-08-20 | 6.04 | $6.04 | — |
| 2021-08-19 | 6.04 | $6.04 | 675 |
| 2021-08-18 | 6.04 | $6.15 | — |
| 2021-08-17 | 6.03 | $6.15 | 2505 |
| 2021-08-16 | 6.02 | $6.16 | — |
| 2021-08-13 | 6.01 | $6.16 | 4500 |
| 2021-08-12 | 5.99 | $6.02 | 1510 |
| 2021-08-11 | 5.99 | $6.00 | 5075 |
| 2021-08-10 | 5.99 | $6.00 | 2500 |
| 2021-08-09 | 5.98 | $6.06 | — |
| 2021-08-06 | 5.98 | $6.06 | 11655 |
| 2021-08-05 | 5.97 | $6.14 | 1665 |
| 2021-08-04 | 5.95 | $5.95 | — |
| 2021-08-03 | 5.95 | $5.95 | 1500 |
| 2021-08-02 | 5.95 | $6.06 | 12715 |
| 2021-07-30 | 5.94 | $6.05 | 635 |
| 2021-07-29 | 5.93 | $5.99 | — |
| 2021-07-28 | 5.92 | $5.99 | 2200 |
| 2021-07-27 | 5.91 | $5.95 | 505 |
| 2021-07-26 | 5.91 | $5.94 | 20500 |
| 2021-07-23 | 5.91 | $5.94 | 8500 |
| 2021-07-22 | 5.90 | $5.93 | 4650 |
| 2021-07-21 | 5.90 | $5.93 | 3220 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.63
2026-07-17
Close Price
$12.04
Vol: 6606
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.14
Average
8.53
Maximum
14.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.63 | $12.04 | 6606 |
| 2026-07-16 | 11.59 | $11.55 | 4527 |
| 2026-07-15 | 11.60 | $11.66 | 6135 |
| 2026-07-14 | 11.60 | $11.54 | 8505 |
| 2026-07-13 | 11.61 | $11.58 | 7700 |
| 2026-07-10 | 11.62 | $11.95 | 90600 |
| 2026-07-09 | 11.59 | $11.43 | 6344 |
| 2026-07-08 | 11.62 | $11.40 | 3800 |
| 2026-07-07 | 11.65 | $11.59 | 6012 |
| 2026-07-06 | 11.66 | $11.59 | 6900 |
| 2026-07-02 | 11.67 | $11.46 | 11400 |
| 2026-07-01 | 11.70 | $11.69 | 8700 |
| 2026-06-30 | 11.70 | $11.70 | 58100 |
| 2026-06-29 | 11.71 | $11.48 | 8310 |
| 2026-06-26 | 11.74 | $11.63 | 3913 |
| 2026-06-25 | 11.75 | $11.57 | 9700 |
| 2026-06-24 | 11.78 | $11.60 | 11740 |
| 2026-06-23 | 11.81 | $11.53 | 12132 |
| 2026-06-22 | 11.85 | $11.71 | 22200 |
| 2026-06-18 | 11.88 | $11.56 | 10100 |
| 2026-06-17 | 11.92 | $11.72 | 5500 |
| 2026-06-16 | 11.95 | $11.64 | 5200 |
| 2026-06-15 | 12.00 | $12.66 | 6210 |
| 2026-06-12 | 11.96 | $12.18 | 122400 |
| 2026-06-11 | 11.96 | $11.61 | 18500 |
| 2026-06-10 | 12.03 | $11.89 | 3413 |
| 2026-06-09 | 12.08 | $11.73 | 3706 |
| 2026-06-08 | 12.14 | $11.71 | 15000 |
| 2026-06-05 | 12.21 | $11.54 | 13100 |
| 2026-06-04 | 12.30 | $11.65 | 57500 |
| 2026-06-03 | 12.39 | $11.61 | 10727 |
| 2026-06-02 | 12.49 | $11.89 | 11617 |
| 2026-06-01 | 12.57 | $12.25 | 12600 |
| 2026-05-29 | 12.62 | $12.09 | 10900 |
| 2026-05-28 | 12.69 | $12.16 | 12400 |
| 2026-05-27 | 12.75 | $12.56 | 4700 |
| 2026-05-26 | 12.77 | $12.33 | 10500 |
| 2026-05-22 | 12.81 | $12.58 | 33000 |
| 2026-05-21 | 12.83 | $12.14 | 12322 |
| 2026-05-20 | 12.89 | $12.22 | 40012 |
| 2026-05-19 | 12.95 | $13.36 | 3800 |
| 2026-05-18 | 12.89 | $13.14 | 12400 |
| 2026-05-15 | 12.85 | $13.17 | 82824 |
| 2026-05-14 | 12.80 | $13.31 | 11300 |
| 2026-05-13 | 12.74 | $12.93 | 4623 |
| 2026-05-12 | 12.72 | $12.76 | 12616 |
| 2026-05-11 | 12.71 | $12.65 | 25300 |
| 2026-05-08 | 12.72 | $12.77 | 5904 |
| 2026-05-07 | 12.71 | $12.69 | 5549 |
| 2026-05-06 | 12.71 | $13.18 | 9210 |
| 2026-05-05 | 12.66 | $12.89 | 6049 |
| 2026-05-04 | 12.64 | $13.33 | 3900 |
| 2026-05-01 | 12.58 | $12.90 | 6100 |
| 2026-04-30 | 12.55 | $12.53 | 15100 |
| 2026-04-29 | 12.56 | $12.54 | 5000 |
| 2026-04-28 | 12.57 | $12.21 | 5608 |
| 2026-04-27 | 12.62 | $12.76 | 9900 |
| 2026-04-24 | 12.60 | $12.10 | 5320 |
| 2026-04-23 | 12.66 | $11.99 | 12700 |
| 2026-04-22 | 12.73 | $12.82 | 13500 |
| 2026-04-21 | 12.73 | $12.17 | 8900 |
| 2026-04-20 | 12.78 | $12.50 | 4434 |
| 2026-04-17 | 12.81 | $12.57 | 8400 |
| 2026-04-16 | 12.83 | $13.43 | 2300 |
| 2026-04-15 | 12.77 | $13.15 | 8622 |
| 2026-04-14 | 12.74 | $12.63 | 4902 |
| 2026-04-13 | 12.76 | $12.72 | 26100 |
| 2026-04-10 | 12.77 | $12.73 | 9505 |
| 2026-04-09 | 12.78 | $12.75 | 5819 |
| 2026-04-08 | 12.80 | $13.23 | 7200 |
| 2026-04-07 | 12.76 | $12.39 | 4200 |
| 2026-04-06 | 12.82 | $12.89 | 5234 |
| 2026-04-02 | 12.83 | $12.45 | 10400 |
| 2026-04-01 | 12.88 | $12.85 | 4400 |
| 2026-03-31 | 12.90 | $12.62 | 13908 |
| 2026-03-30 | 12.95 | $12.33 | 9530 |
| 2026-03-27 | 13.04 | $12.35 | 5600 |
| 2026-03-26 | 13.13 | $12.70 | 6927 |
| 2026-03-25 | 13.20 | $13.57 | 17338 |
| 2026-03-24 | 13.19 | $13.52 | 3633 |
| 2026-03-23 | 13.18 | $12.43 | 55209 |
| 2026-03-20 | 13.29 | $12.34 | 6524 |
| 2026-03-19 | 13.42 | $13.16 | 4600 |
| 2026-03-18 | 13.48 | $12.85 | 10600 |
| 2026-03-17 | 13.58 | $13.63 | 4845 |
| 2026-03-16 | 13.60 | $12.97 | 6638 |
| 2026-03-13 | 13.70 | $12.80 | 3700 |
| 2026-03-12 | 13.83 | $13.58 | 4146 |
| 2026-03-11 | 13.88 | $13.28 | 8800 |
| 2026-03-10 | 13.96 | $13.05 | 5800 |
| 2026-03-09 | 14.07 | $13.56 | 14408 |
| 2026-03-06 | 14.13 | $13.65 | 179631 |
| 2026-03-05 | 14.18 | $13.53 | 17113 |
| 2026-03-04 | 14.24 | $13.51 | 16000 |
| 2026-03-03 | 14.30 | $13.70 | 11000 |
| 2026-03-02 | 14.34 | $14.30 | 25900 |
| 2026-02-27 | 14.32 | $14.35 | 43624 |
| 2026-02-26 | 14.28 | $14.60 | 3800 |
| 2026-02-25 | 14.21 | $14.10 | 10215 |
| 2026-02-24 | 14.18 | $14.40 | 5310 |
| 2026-02-23 | 14.12 | $14.40 | 8300 |
| 2026-02-20 | 14.05 | $14.16 | 11800 |
| 2026-02-19 | 14.00 | $14.95 | 8327 |
| 2026-02-18 | 13.87 | $14.83 | 13800 |
| 2026-02-17 | 13.73 | $14.82 | 106700 |
| 2026-02-13 | 13.59 | $14.58 | 79400 |
| 2026-02-12 | 13.47 | $14.49 | 87400 |
| 2026-02-11 | 13.35 | $14.20 | 3300 |
| 2026-02-10 | 13.25 | $14.13 | 95100 |
| 2026-02-09 | 13.16 | $13.87 | 10300 |
| 2026-02-06 | 13.08 | $13.52 | 20236 |
| 2026-02-05 | 13.03 | $13.26 | 449143 |
| 2026-02-04 | 13.01 | $12.92 | 12000 |
| 2026-02-03 | 13.02 | $13.09 | 12340 |
| 2026-02-02 | 13.02 | $13.26 | 7240 |
| 2026-01-30 | 12.99 | $12.80 | 7700 |
| 2026-01-29 | 13.01 | $12.72 | 8900 |
| 2026-01-28 | 13.03 | $12.89 | 18800 |
| 2026-01-27 | 13.04 | $12.92 | 7300 |
| 2026-01-26 | 13.04 | $13.23 | 7800 |
| 2026-01-23 | 13.01 | $12.88 | 5500 |
| 2026-01-22 | 13.00 | $13.08 | 16709 |
| 2026-01-21 | 12.97 | $13.02 | 16200 |
| 2026-01-20 | 12.95 | $12.99 | 84900 |
| 2026-01-16 | 12.91 | $13.49 | 8441 |
| 2026-01-15 | 12.83 | $13.27 | 20300 |
| 2026-01-14 | 12.76 | $12.95 | 7500 |
| 2026-01-13 | 12.72 | $12.99 | 11001 |
| 2026-01-12 | 12.67 | $13.14 | 9219 |
| 2026-01-09 | 12.60 | $13.00 | 31100 |
| 2026-01-08 | 12.54 | $12.91 | 12803 |
| 2026-01-07 | 12.48 | $13.05 | 15900 |
| 2026-01-06 | 12.41 | $12.88 | 34735 |
| 2026-01-05 | 12.34 | $12.86 | 4100 |
| 2026-01-02 | 12.28 | $12.72 | 3000 |
| 2025-12-31 | 12.23 | $12.65 | 17934 |
| 2025-12-30 | 12.17 | $12.52 | 7332 |
| 2025-12-29 | 12.13 | $12.80 | 6508 |
| 2025-12-26 | 12.06 | $12.19 | 1030 |
| 2025-12-24 | 12.04 | $12.36 | 2700 |
| 2025-12-23 | 11.99 | $12.00 | 9240 |
| 2025-12-22 | 11.98 | $11.76 | 4620 |
| 2025-12-19 | 11.99 | $11.78 | 12250 |
| 2025-12-18 | 12.00 | $11.94 | 38820 |
| 2025-12-17 | 11.99 | $12.01 | 9405 |
| 2025-12-16 | 11.97 | $12.26 | 69215 |
| 2025-12-15 | 11.93 | $12.18 | 6810 |
| 2025-12-12 | 11.90 | $12.19 | 3870 |
| 2025-12-11 | 11.87 | $12.40 | 11560 |
| 2025-12-10 | 11.81 | $11.71 | 2760 |
| 2025-12-09 | 11.82 | $12.28 | 6025 |
| 2025-12-08 | 11.78 | $11.89 | 7080 |
| 2025-12-05 | 11.78 | $12.12 | 7900 |
| 2025-12-04 | 11.76 | $11.93 | 7435 |
| 2025-12-03 | 11.76 | $12.12 | 42170 |
| 2025-12-02 | 11.73 | $11.70 | 14295 |
| 2025-12-01 | 11.75 | $11.66 | 9210 |
| 2025-11-28 | 11.77 | $11.62 | 2500 |
| 2025-11-26 | 11.79 | $11.65 | 9560 |
| 2025-11-25 | 11.81 | $11.27 | 4525 |
| 2025-11-24 | 11.87 | $11.29 | 2240 |
| 2025-11-21 | 11.93 | $11.14 | 7000 |
| 2025-11-20 | 12.00 | $11.65 | 26500 |
| 2025-11-19 | 12.02 | $11.93 | 8240 |
| 2025-11-18 | 12.02 | $11.90 | 10575 |
| 2025-11-17 | 12.01 | $12.00 | 17500 |
| 2025-11-14 | 12.00 | $11.96 | 9170 |
| 2025-11-13 | 11.98 | $12.51 | 6040 |
| 2025-11-12 | 11.90 | $12.15 | 3030 |
| 2025-11-11 | 11.85 | $12.15 | 13000 |
| 2025-11-10 | 11.80 | $12.38 | 9190 |
| 2025-11-07 | 11.72 | $12.40 | 11500 |
| 2025-11-06 | 11.63 | $12.32 | 14500 |
| 2025-11-05 | 11.55 | $12.12 | 4060 |
| 2025-11-04 | 11.48 | $11.82 | 6500 |
| 2025-11-03 | 11.43 | $11.46 | 13000 |
| 2025-10-31 | 11.42 | $11.45 | 6080 |
| 2025-10-30 | 11.41 | $11.64 | 7500 |
| 2025-10-29 | 11.39 | $11.50 | 11600 |
| 2025-10-28 | 11.37 | $11.84 | 10500 |
| 2025-10-27 | 11.32 | $11.60 | 11000 |
| 2025-10-24 | 11.30 | $11.54 | 5610 |
| 2025-10-23 | 11.28 | $11.28 | 6000 |
| 2025-10-22 | 11.29 | $11.56 | 6500 |
| 2025-10-21 | 11.27 | $11.29 | 6000 |
| 2025-10-20 | 11.27 | $11.06 | 11180 |
| 2025-10-17 | 11.31 | $11.20 | 7000 |
| 2025-10-16 | 11.34 | $11.28 | 8640 |
| 2025-10-15 | 11.36 | $11.20 | 4560 |
| 2025-10-14 | 11.40 | $11.24 | 23500 |
| 2025-10-13 | 11.44 | $10.85 | 7500 |
| 2025-10-10 | 11.51 | $11.11 | 11500 |
| 2025-10-09 | 11.57 | $11.29 | 70500 |
| 2025-10-08 | 11.61 | $11.48 | 4000 |
| 2025-10-07 | 11.63 | $11.37 | 6500 |
| 2025-10-06 | 11.67 | $11.37 | 175500 |
| 2025-10-03 | 11.71 | $11.25 | 4000 |
| 2025-10-02 | 11.76 | $11.77 | 4000 |
| 2025-10-01 | 11.76 | $11.26 | 9205 |
| 2025-09-30 | 11.81 | $11.75 | 47500 |
| 2025-09-29 | 11.81 | $11.71 | 4730 |
| 2025-09-26 | 11.82 | $11.65 | 12500 |
| 2025-09-25 | 11.83 | $11.20 | 3000 |
| 2025-09-24 | 11.88 | $11.60 | 4650 |
| 2025-09-23 | 11.90 | $12.16 | 6500 |
| 2025-09-22 | 11.85 | $12.17 | 7500 |
| 2025-09-19 | 11.80 | $12.19 | 19000 |
| 2025-09-18 | 11.75 | $12.17 | 27205 |
| 2025-09-17 | 11.69 | $11.96 | 5735 |
| 2025-09-16 | 11.64 | $12.00 | 8125 |
| 2025-09-15 | 11.59 | $11.80 | 93000 |
| 2025-09-12 | 11.56 | $11.70 | 9500 |
| 2025-09-11 | 11.53 | $11.62 | 4500 |
| 2025-09-10 | 11.50 | $11.75 | 7520 |
| 2025-09-09 | 11.47 | $11.94 | 3505 |
| 2025-09-08 | 11.40 | $11.81 | 6500 |
| 2025-09-05 | 11.35 | $11.77 | 18000 |
| 2025-09-04 | 11.30 | $11.32 | 40000 |
| 2025-09-03 | 11.28 | $11.32 | 7000 |
| 2025-09-02 | 11.26 | $11.52 | 11025 |
| 2025-08-29 | 11.22 | $11.68 | 12110 |
| 2025-08-28 | 11.16 | $11.71 | 8690 |
| 2025-08-27 | 11.09 | $11.18 | 13000 |
| 2025-08-26 | 11.07 | $11.15 | 7500 |
| 2025-08-25 | 11.05 | $11.11 | 5535 |
| 2025-08-22 | 11.03 | $11.28 | 5135 |
| 2025-08-21 | 10.99 | $11.36 | 81000 |
| 2025-08-20 | 10.94 | $10.91 | 12000 |
| 2025-08-19 | 10.94 | $10.99 | 5000 |
| 2025-08-18 | 10.92 | $11.20 | 11045 |
| 2025-08-15 | 10.88 | $11.31 | 182120 |
| 2025-08-14 | 10.83 | $11.06 | 4000 |
| 2025-08-13 | 10.80 | $11.16 | 108500 |
| 2025-08-12 | 10.75 | $11.17 | 5500 |
| 2025-08-11 | 10.70 | $10.84 | 5225 |
| 2025-08-08 | 10.68 | $10.85 | 6500 |
| 2025-08-07 | 10.66 | $10.80 | 16000 |
| 2025-08-06 | 10.63 | $10.77 | 10000 |
| 2025-08-05 | 10.61 | $10.73 | 4500 |
| 2025-08-04 | 10.59 | $10.68 | 8020 |
| 2025-08-01 | 10.58 | $10.76 | 11500 |
| 2025-07-31 | 10.56 | $10.49 | 22500 |
| 2025-07-30 | 10.56 | $10.49 | 8000 |
| 2025-07-29 | 10.56 | $10.16 | 33500 |
| 2025-07-28 | 10.59 | $10.87 | 9080 |
| 2025-07-25 | 10.56 | $10.70 | 9000 |
| 2025-07-24 | 10.54 | $11.21 | 3000 |
| 2025-07-23 | 10.46 | $10.81 | 30000 |
| 2025-07-22 | 10.42 | $10.65 | 25500 |
| 2025-07-21 | 10.40 | $10.50 | 6000 |
| 2025-07-18 | 10.38 | $10.51 | 10500 |
| 2025-07-17 | 10.37 | $10.16 | 5500 |
| 2025-07-16 | 10.39 | $10.55 | 4545 |
| 2025-07-15 | 10.38 | $10.32 | 4190 |
| 2025-07-14 | 10.38 | $10.41 | 3000 |
| 2025-07-11 | 10.37 | $10.16 | 5000 |
| 2025-07-10 | 10.40 | $10.16 | 6745 |
| 2025-07-09 | 10.42 | $10.65 | 2545 |
| 2025-07-08 | 10.39 | $10.41 | 10605 |
| 2025-07-07 | 10.39 | $10.65 | 7145 |
| 2025-07-03 | 10.36 | $10.21 | 6720 |
| 2025-07-02 | 10.38 | $10.67 | 6090 |
| 2025-07-01 | 10.35 | $10.55 | 11060 |
| 2025-06-30 | 10.33 | $10.20 | 5025 |
| 2025-06-27 | 10.35 | $10.16 | 10550 |
| 2025-06-26 | 10.38 | $10.65 | 13000 |
| 2025-06-25 | 10.35 | $10.05 | 9050 |
| 2025-06-24 | 10.39 | $10.27 | 239000 |
| 2025-06-23 | 10.41 | $10.32 | 42000 |
| 2025-06-20 | 10.42 | $10.34 | 13000 |
| 2025-06-18 | 10.44 | $10.79 | 8170 |
| 2025-06-17 | 10.40 | $10.23 | 145145 |
| 2025-06-16 | 10.43 | $10.18 | 3675 |
| 2025-06-13 | 10.46 | $10.23 | 7640 |
| 2025-06-12 | 10.48 | $10.29 | 19000 |
| 2025-06-11 | 10.50 | $10.44 | 16500 |
| 2025-06-10 | 10.50 | $10.34 | 6200 |
| 2025-06-09 | 10.51 | $10.45 | 30500 |
| 2025-06-06 | 10.52 | $10.60 | 10245 |
| 2025-06-05 | 10.50 | $10.41 | 13740 |
| 2025-06-04 | 10.50 | $10.50 | 211510 |
| 2025-06-03 | 10.49 | $10.71 | 115000 |
| 2025-06-02 | 10.46 | $10.35 | 253525 |
| 2025-05-30 | 10.46 | $10.62 | 29665 |
| 2025-05-29 | 10.43 | $10.73 | 26000 |
| 2025-05-28 | 10.39 | $10.42 | 14115 |
| 2025-05-27 | 10.38 | $10.69 | 92510 |
| 2025-05-23 | 10.34 | $10.60 | 13025 |
| 2025-05-22 | 10.30 | $10.39 | 28745 |
| 2025-05-21 | 10.28 | $10.41 | 20025 |
| 2025-05-20 | 10.26 | $10.45 | 4095 |
| 2025-05-19 | 10.23 | $10.48 | 159650 |
| 2025-05-16 | 10.19 | $10.50 | 12000 |
| 2025-05-15 | 10.15 | $10.35 | 14000 |
| 2025-05-14 | 10.11 | $10.20 | 335595 |
| 2025-05-13 | 10.08 | $10.37 | 15000 |
| 2025-05-12 | 10.04 | $10.24 | 164195 |
| 2025-05-09 | 10.00 | $10.35 | 9500 |
| 2025-05-08 | 9.94 | $9.86 | 32500 |
| 2025-05-07 | 9.92 | $10.40 | 62500 |
| 2025-05-06 | 9.84 | $9.90 | 8050 |
| 2025-05-05 | 9.80 | $10.11 | 36610 |
| 2025-05-02 | 9.73 | $10.17 | 5500 |
| 2025-05-01 | 9.66 | $10.16 | 8000 |
| 2025-04-30 | 9.57 | $10.07 | 13750 |
| 2025-04-29 | 9.50 | $10.07 | 16600 |
| 2025-04-28 | 9.42 | $9.85 | 22075 |
| 2025-04-25 | 9.36 | $9.70 | 6000 |
| 2025-04-24 | 9.32 | $10.25 | 5200 |
| 2025-04-23 | 9.22 | $9.97 | 18635 |
| 2025-04-22 | 9.14 | $9.95 | 19500 |
| 2025-04-21 | 9.07 | $9.24 | 19185 |
| 2025-04-17 | 9.07 | $9.23 | 20535 |
| 2025-04-16 | 9.07 | $9.13 | 246000 |
| 2025-04-15 | 9.09 | $9.36 | 892570 |
| 2025-04-14 | 9.08 | $9.29 | 197000 |
| 2025-04-11 | 9.08 | $9.20 | 74500 |
| 2025-04-10 | 9.10 | $8.72 | 15500 |
| 2025-04-09 | 9.16 | $8.63 | 54615 |
| 2025-04-08 | 9.23 | $8.40 | 28130 |
| 2025-04-07 | 9.32 | $8.40 | 53635 |
| 2025-04-04 | 9.42 | $8.31 | 56500 |
| 2025-04-03 | 9.53 | $8.99 | 23745 |
| 2025-04-02 | 9.58 | $9.24 | 27000 |
| 2025-04-01 | 9.60 | $9.58 | 247000 |
| 2025-03-31 | 9.59 | $9.70 | 13130 |
| 2025-03-28 | 9.56 | $9.42 | 28580 |
| 2025-03-27 | 9.56 | $9.63 | 50000 |
| 2025-03-26 | 9.54 | $9.49 | 21000 |
| 2025-03-25 | 9.53 | $9.74 | 236120 |
| 2025-03-24 | 9.49 | $10.09 | 17500 |
| 2025-03-21 | 9.41 | $9.90 | 44715 |
| 2025-03-20 | 9.34 | $9.81 | 22690 |
| 2025-03-19 | 9.27 | $10.12 | 24000 |
| 2025-03-18 | 9.16 | $9.54 | 37500 |
| 2025-03-17 | 9.09 | $9.50 | 27575 |
| 2025-03-14 | 9.03 | $9.34 | 12210 |
| 2025-03-13 | 8.98 | $9.03 | 13000 |
| 2025-03-12 | 8.95 | $9.04 | 23070 |
| 2025-03-11 | 8.92 | $8.95 | 11500 |
| 2025-03-10 | 8.90 | $9.14 | 15175 |
| 2025-03-07 | 8.86 | $9.26 | 34000 |
| 2025-03-06 | 8.81 | $9.03 | 34500 |
| 2025-03-05 | 8.78 | $9.38 | 8510 |
| 2025-03-04 | 8.71 | $9.20 | 24500 |
| 2025-03-03 | 8.66 | $9.08 | 13590 |
| 2025-02-28 | 8.63 | $9.31 | 41505 |
| 2025-02-27 | 8.57 | $9.35 | 28525 |
| 2025-02-26 | 8.50 | $8.91 | 2.4M |
| 2025-02-25 | 8.48 | $8.68 | 41615 |
| 2025-02-24 | 8.48 | $8.24 | 83000 |
| 2025-02-21 | 8.52 | $7.84 | 47220 |
| 2025-02-20 | 8.61 | $7.97 | 26500 |
| 2025-02-19 | 8.70 | $8.12 | 23240 |
| 2025-02-18 | 8.77 | $8.31 | 25675 |
| 2025-02-14 | 8.84 | $8.18 | 15120 |
| 2025-02-13 | 8.92 | $8.99 | 45185 |
| 2025-02-12 | 8.93 | $8.33 | 23500 |
| 2025-02-11 | 9.00 | $8.63 | 21000 |
| 2025-02-10 | 9.05 | $8.64 | 18000 |
| 2025-02-07 | 9.11 | $8.75 | 29000 |
| 2025-02-06 | 9.16 | $9.00 | 16000 |
| 2025-02-05 | 9.18 | $9.10 | 10530 |
| 2025-02-04 | 9.20 | $9.11 | 9500 |
| 2025-02-03 | 9.23 | $9.10 | 27680 |
| 2025-01-31 | 9.25 | $9.55 | 14085 |
| 2025-01-30 | 9.24 | $9.02 | 4505 |
| 2025-01-29 | 9.27 | $8.94 | 97525 |
| 2025-01-28 | 9.32 | $8.96 | 17000 |
| 2025-01-27 | 9.38 | $8.83 | 11500 |
| 2025-01-24 | 9.45 | $8.86 | 11000 |
| 2025-01-23 | 9.52 | $9.00 | 19500 |
| 2025-01-22 | 9.58 | $9.57 | 14065 |
| 2025-01-21 | 9.59 | $9.40 | 31555 |
| 2025-01-17 | 9.61 | $9.65 | 9535 |
| 2025-01-16 | 9.62 | $9.51 | 12520 |
| 2025-01-15 | 9.64 | $9.71 | 71500 |
| 2025-01-14 | 9.64 | $9.21 | 116020 |
| 2025-01-13 | 9.69 | $8.97 | 25160 |
| 2025-01-10 | 9.77 | $9.68 | 27040 |
| 2025-01-08 | 9.79 | $10.20 | 12500 |
| 2025-01-07 | 9.75 | $9.62 | 17500 |
| 2025-01-06 | 9.78 | $9.56 | 5500 |
| 2025-01-03 | 9.81 | $9.54 | 10630 |
| 2025-01-02 | 9.84 | $9.79 | 9500 |
| 2024-12-31 | 9.86 | $9.54 | 7000 |
| 2024-12-30 | 9.90 | $9.67 | 16145 |
| 2024-12-27 | 9.93 | $9.84 | 19705 |
| 2024-12-26 | 9.94 | $10.33 | 10640 |
| 2024-12-24 | 9.91 | $9.54 | 11680 |
| 2024-12-23 | 9.95 | $9.87 | 24000 |
| 2024-12-20 | 9.96 | $9.76 | 20235 |
| 2024-12-19 | 9.99 | $9.66 | 23580 |
| 2024-12-18 | 10.02 | $9.78 | 125205 |
| 2024-12-17 | 10.05 | $10.14 | 188500 |
| 2024-12-16 | 10.04 | $9.93 | 23190 |
| 2024-12-13 | 10.05 | $9.96 | 13000 |
| 2024-12-12 | 10.06 | $10.07 | 14055 |
| 2024-12-11 | 10.06 | $10.04 | 46630 |
| 2024-12-10 | 10.06 | $9.95 | 14520 |
| 2024-12-09 | 10.07 | $10.10 | 11500 |
| 2024-12-06 | 10.07 | $10.00 | 24000 |
| 2024-12-05 | 10.07 | $9.90 | 18000 |
| 2024-12-04 | 10.08 | $10.72 | 7000 |
| 2024-12-03 | 10.02 | $9.83 | 12230 |
| 2024-12-02 | 10.04 | $10.25 | 18500 |
| 2024-11-29 | 10.01 | $10.20 | 11585 |
| 2024-11-27 | 9.98 | $10.07 | 11500 |
| 2024-11-26 | 9.97 | $9.65 | 21530 |
| 2024-11-25 | 10.01 | $9.73 | 12500 |
| 2024-11-22 | 10.04 | $10.29 | 14500 |
| 2024-11-21 | 10.01 | $10.19 | 4665 |
| 2024-11-20 | 9.99 | $9.70 | 11590 |
| 2024-11-19 | 10.02 | $10.27 | 66720 |
| 2024-11-18 | 10.00 | $9.71 | 34000 |
| 2024-11-15 | 10.03 | $10.33 | 7025 |
| 2024-11-14 | 10.00 | $10.58 | 10500 |
| 2024-11-13 | 9.95 | $9.61 | 13500 |
| 2024-11-12 | 9.99 | $10.03 | 20125 |
| 2024-11-11 | 9.99 | $9.87 | 20000 |
| 2024-11-08 | 10.01 | $10.14 | 10000 |
| 2024-11-07 | 10.02 | $9.76 | 7500 |
| 2024-11-06 | 10.06 | $9.86 | 8595 |
| 2024-11-05 | 10.09 | $10.37 | 26115 |
| 2024-11-04 | 10.07 | $9.55 | 29000 |
| 2024-11-01 | 10.14 | $9.58 | 5575 |
| 2024-10-31 | 10.22 | $9.63 | 104030 |
| 2024-10-30 | 10.29 | $10.37 | 10000 |
| 2024-10-29 | 10.29 | $10.37 | 9500 |
| 2024-10-28 | 10.29 | $10.30 | 9375 |
| 2024-10-25 | 10.30 | $10.30 | 34500 |
| 2024-10-24 | 10.32 | $9.66 | 7115 |
| 2024-10-23 | 10.39 | $9.86 | 12000 |
| 2024-10-22 | 10.46 | $10.27 | 18000 |
| 2024-10-21 | 10.49 | $10.52 | 8630 |
| 2024-10-18 | 10.49 | $10.16 | 6195 |
| 2024-10-17 | 10.53 | $10.07 | 6500 |
| 2024-10-16 | 10.58 | $10.20 | 7500 |
| 2024-10-15 | 10.62 | $10.53 | 6000 |
| 2024-10-14 | 10.63 | $10.63 | 4500 |
| 2024-10-11 | 10.63 | $10.94 | 3500 |
| 2024-10-10 | 10.60 | $10.50 | 9500 |
| 2024-10-09 | 10.61 | $10.44 | 21500 |
| 2024-10-08 | 10.63 | $10.46 | 9500 |
| 2024-10-07 | 10.64 | $10.97 | 18500 |
| 2024-10-04 | 10.61 | $10.36 | 7545 |
| 2024-10-03 | 10.63 | $10.34 | 7610 |
| 2024-10-02 | 10.66 | $10.95 | 23680 |
| 2024-10-01 | 10.62 | $10.89 | 21000 |
| 2024-09-30 | 10.59 | $10.33 | 18500 |
| 2024-09-27 | 10.62 | $10.35 | 9500 |
| 2024-09-26 | 10.64 | $11.10 | 5000 |
| 2024-09-25 | 10.58 | $10.63 | 4000 |
| 2024-09-24 | 10.56 | $10.73 | 55060 |
| 2024-09-23 | 10.53 | $10.33 | 6695 |
| 2024-09-20 | 10.54 | $10.77 | 10500 |
| 2024-09-19 | 10.50 | $10.89 | 5015 |
| 2024-09-18 | 10.44 | $10.31 | 194000 |
| 2024-09-17 | 10.43 | $10.87 | 27575 |
| 2024-09-16 | 10.36 | $10.49 | 10130 |
| 2024-09-13 | 10.33 | $10.73 | 69000 |
| 2024-09-12 | 10.26 | $10.04 | 13245 |
| 2024-09-11 | 10.26 | $10.87 | 5185 |
| 2024-09-10 | 10.18 | $10.32 | 10510 |
| 2024-09-09 | 10.13 | $10.69 | 24740 |
| 2024-09-06 | 10.05 | $10.40 | 27130 |
| 2024-09-05 | 9.99 | $10.87 | 19500 |
| 2024-09-04 | 9.88 | $9.95 | 24500 |
| 2024-09-03 | 9.84 | $10.82 | 10180 |
| 2024-08-30 | 9.72 | $10.51 | 3020 |
| 2024-08-29 | 9.61 | $9.97 | 6055 |
| 2024-08-28 | 9.56 | $9.64 | 40080 |
| 2024-08-27 | 9.54 | $10.02 | 9000 |
| 2024-08-26 | 9.48 | $9.97 | 15500 |
| 2024-08-23 | 9.43 | $9.43 | 15500 |
| 2024-08-22 | 9.44 | $9.77 | 5000 |
| 2024-08-21 | 9.41 | $9.77 | 155240 |
| 2024-08-20 | 9.38 | $9.66 | 22500 |
| 2024-08-19 | 9.36 | $9.63 | 16500 |
| 2024-08-16 | 9.35 | $9.46 | 4000 |
| 2024-08-15 | 9.36 | $9.27 | 4500 |
| 2024-08-14 | 9.38 | $9.77 | 16135 |
| 2024-08-13 | 9.37 | $8.98 | 16000 |
| 2024-08-12 | 9.43 | $8.87 | 6215 |
| 2024-08-09 | 9.52 | $9.73 | 16000 |
| 2024-08-08 | 9.52 | $9.31 | 37000 |
| 2024-08-07 | 9.56 | $8.77 | 26685 |
| 2024-08-06 | 9.66 | $8.97 | 72685 |
| 2024-08-05 | 9.75 | $8.03 | 79170 |
| 2024-08-02 | 9.94 | $9.54 | 26000 |
| 2024-08-01 | 9.98 | $9.94 | 14500 |
| 2024-07-31 | 9.98 | $9.80 | 9500 |
| 2024-07-30 | 10.01 | $9.61 | 6500 |
| 2024-07-29 | 10.05 | $10.38 | 6000 |
| 2024-07-26 | 10.01 | $9.84 | 10195 |
| 2024-07-25 | 10.02 | $9.61 | 7620 |
| 2024-07-24 | 10.06 | $9.93 | 10000 |
| 2024-07-23 | 10.06 | $10.50 | 18205 |
| 2024-07-22 | 10.00 | $9.93 | 4500 |
| 2024-07-19 | 10.00 | $9.93 | 4000 |
| 2024-07-18 | 9.99 | $9.93 | 47000 |
| 2024-07-17 | 9.97 | $10.48 | 24500 |
| 2024-07-16 | 9.90 | $10.24 | 10500 |
| 2024-07-15 | 9.85 | $10.10 | 92000 |
| 2024-07-12 | 9.81 | $10.10 | 52000 |
| 2024-07-11 | 9.77 | $9.90 | 5225 |
| 2024-07-10 | 9.74 | $9.86 | 12165 |
| 2024-07-09 | 9.72 | $9.95 | 7165 |
| 2024-07-08 | 9.68 | $10.00 | 9500 |
| 2024-07-05 | 9.64 | $9.93 | 4500 |
| 2024-07-03 | 9.60 | $10.10 | 7110 |
| 2024-07-02 | 9.54 | $10.11 | 96500 |
| 2024-07-01 | 9.48 | $9.70 | 87500 |
| 2024-06-28 | 9.45 | $9.80 | 27000 |
| 2024-06-27 | 9.42 | $9.62 | 20500 |
| 2024-06-26 | 9.40 | $9.66 | 3500 |
| 2024-06-25 | 9.37 | $9.44 | 14500 |
| 2024-06-24 | 9.37 | $9.03 | 13000 |
| 2024-06-21 | 9.40 | $9.23 | 5500 |
| 2024-06-20 | 9.42 | $9.32 | 12000 |
| 2024-06-18 | 9.43 | $9.32 | 7500 |
| 2024-06-17 | 9.43 | $9.19 | 6645 |
| 2024-06-14 | 9.46 | $9.69 | 43675 |
| 2024-06-13 | 9.43 | $9.56 | 4000 |
| 2024-06-12 | 9.41 | $9.56 | 60210 |
| 2024-06-11 | 9.39 | $9.33 | 14120 |
| 2024-06-10 | 9.40 | $9.41 | 40555 |
| 2024-06-07 | 9.39 | $9.40 | 6500 |
| 2024-06-06 | 9.38 | $9.36 | 25500 |
| 2024-06-05 | 9.38 | $9.40 | 5000 |
| 2024-06-04 | 9.38 | $9.61 | 9000 |
| 2024-06-03 | 9.35 | $9.78 | 15150 |
| 2024-05-31 | 9.31 | $9.25 | 6655 |
| 2024-05-30 | 9.32 | $9.25 | 5000 |
| 2024-05-29 | 9.32 | $9.30 | 13140 |
| 2024-05-28 | 9.33 | $9.54 | 55695 |
| 2024-05-24 | 9.30 | $9.35 | 48500 |
| 2024-05-23 | 9.29 | $9.03 | 11000 |
| 2024-05-22 | 9.31 | $9.30 | 13645 |
| 2024-05-21 | 9.31 | $9.52 | 7500 |
| 2024-05-20 | 9.28 | $9.30 | 18000 |
| 2024-05-17 | 9.26 | $9.40 | 16000 |
| 2024-05-16 | 9.23 | $9.38 | 16500 |
| 2024-05-15 | 9.20 | $9.25 | 69000 |
| 2024-05-14 | 9.18 | $9.17 | 25500 |
| 2024-05-13 | 9.16 | $9.16 | 9500 |
| 2024-05-10 | 9.14 | $9.19 | 4640 |
| 2024-05-09 | 9.12 | $9.28 | 15200 |
| 2024-05-08 | 9.08 | $9.04 | 14130 |
| 2024-05-07 | 9.07 | $9.62 | 6500 |
| 2024-05-06 | 9.00 | $9.67 | 21500 |
| 2024-05-03 | 8.92 | $9.72 | 23640 |
| 2024-05-02 | 8.83 | $9.35 | 10500 |
| 2024-05-01 | 8.78 | $9.13 | 3135 |
| 2024-04-30 | 8.74 | $8.94 | 4500 |
| 2024-04-29 | 8.73 | $8.93 | 13500 |
| 2024-04-26 | 8.71 | $8.89 | 9000 |
| 2024-04-25 | 8.69 | $8.79 | 7500 |
| 2024-04-24 | 8.69 | $8.81 | 10125 |
| 2024-04-23 | 8.67 | $8.64 | 216240 |
| 2024-04-22 | 8.68 | $8.54 | 26500 |
| 2024-04-19 | 8.70 | $8.30 | 9000 |
| 2024-04-18 | 8.74 | $8.70 | 103520 |
| 2024-04-17 | 8.74 | $8.52 | 6500 |
| 2024-04-16 | 8.76 | $8.47 | 13210 |
| 2024-04-15 | 8.79 | $8.81 | 26630 |
| 2024-04-12 | 8.78 | $8.74 | 27000 |
| 2024-04-11 | 8.78 | $8.77 | 24020 |
| 2024-04-10 | 8.77 | $8.75 | 7685 |
| 2024-04-09 | 8.77 | $8.90 | 14500 |
| 2024-04-08 | 8.75 | $9.00 | 8115 |
| 2024-04-05 | 8.72 | $9.08 | 12090 |
| 2024-04-04 | 8.68 | $8.85 | 8725 |
| 2024-04-03 | 8.66 | $9.06 | 32500 |
| 2024-04-02 | 8.62 | $8.48 | 27000 |
| 2024-04-01 | 8.64 | $8.56 | 27230 |
| 2024-03-28 | 8.66 | $8.69 | 21510 |
| 2024-03-27 | 8.66 | $8.67 | 26000 |
| 2024-03-26 | 8.66 | $8.52 | 6500 |
| 2024-03-25 | 8.68 | $8.79 | 16500 |
| 2024-03-22 | 8.68 | $8.71 | 10000 |
| 2024-03-21 | 8.68 | $8.51 | 13055 |
| 2024-03-20 | 8.70 | $8.76 | 11500 |
| 2024-03-19 | 8.70 | $8.64 | 9050 |
| 2024-03-18 | 8.72 | $8.52 | 7530 |
| 2024-03-15 | 8.74 | $8.50 | 18500 |
| 2024-03-14 | 8.77 | $8.54 | 19000 |
| 2024-03-13 | 8.80 | $8.54 | 25575 |
| 2024-03-12 | 8.83 | $8.68 | 57000 |
| 2024-03-11 | 8.84 | $8.58 | 12500 |
| 2024-03-08 | 8.87 | $8.84 | 19500 |
| 2024-03-07 | 8.87 | $8.93 | 21000 |
| 2024-03-06 | 8.86 | $9.07 | 15615 |
| 2024-03-05 | 8.84 | $8.85 | 11110 |
| 2024-03-04 | 8.84 | $8.76 | 10000 |
| 2024-03-01 | 8.85 | $8.85 | 18605 |
| 2024-02-29 | 8.86 | $8.85 | 4000 |
| 2024-02-28 | 8.86 | $8.80 | 40240 |
| 2024-02-27 | 8.88 | $8.80 | 7000 |
| 2024-02-26 | 8.89 | $8.90 | 20500 |
| 2024-02-23 | 8.89 | $8.95 | 10675 |
| 2024-02-22 | 8.89 | $8.98 | 20500 |
| 2024-02-21 | 8.89 | $8.71 | 27500 |
| 2024-02-20 | 8.91 | $8.97 | 19000 |
| 2024-02-16 | 8.91 | $8.95 | 40160 |
| 2024-02-15 | 8.91 | $8.65 | 71500 |
| 2024-02-14 | 8.94 | $8.62 | 46650 |
| 2024-02-13 | 8.98 | $8.80 | 191695 |
| 2024-02-12 | 9.00 | $8.64 | 37710 |
| 2024-02-09 | 9.03 | $9.00 | 12080 |
| 2024-02-08 | 9.04 | $8.85 | 14525 |
| 2024-02-07 | 9.05 | $9.13 | 15000 |
| 2024-02-06 | 9.03 | $8.93 | 9140 |
| 2024-02-05 | 9.03 | $9.11 | 10000 |
| 2024-02-02 | 9.00 | $9.23 | 6500 |
| 2024-02-01 | 8.96 | $9.26 | 13000 |
| 2024-01-31 | 8.91 | $9.12 | 20500 |
| 2024-01-30 | 8.87 | $8.86 | 6500 |
| 2024-01-29 | 8.85 | $8.93 | 16210 |
| 2024-01-26 | 8.82 | $8.83 | 19155 |
| 2024-01-25 | 8.80 | $9.15 | 835000 |
| 2024-01-24 | 8.74 | $9.20 | 2.1M |
| 2024-01-23 | 8.68 | $9.10 | 51000 |
| 2024-01-22 | 8.61 | $9.07 | 4080 |
| 2024-01-19 | 8.55 | $8.88 | 74130 |
| 2024-01-18 | 8.50 | $8.83 | 6055 |
| 2024-01-17 | 8.45 | $8.99 | 33145 |
| 2024-01-16 | 8.38 | $8.98 | 73000 |
| 2024-01-12 | 8.31 | $9.04 | 143610 |
| 2024-01-11 | 8.23 | $8.76 | 34620 |
| 2024-01-10 | 8.17 | $8.33 | 7000 |
| 2024-01-09 | 8.15 | $8.19 | 6065 |
| 2024-01-08 | 8.14 | $8.30 | 105705 |
| 2024-01-05 | 8.12 | $8.02 | 43500 |
| 2024-01-04 | 8.13 | $8.08 | 9500 |
| 2024-01-03 | 8.13 | $8.14 | 20000 |
| 2024-01-02 | 8.12 | $8.22 | 30610 |
| 2023-12-29 | 8.10 | $8.11 | 16000 |
| 2023-12-28 | 8.09 | $8.26 | 8000 |
| 2023-12-27 | 8.07 | $8.15 | 22140 |
| 2023-12-26 | 8.05 | $8.15 | 15000 |
| 2023-12-22 | 8.04 | $8.08 | 340205 |
| 2023-12-21 | 8.03 | $8.12 | 396000 |
| 2023-12-20 | 8.02 | $8.10 | 3735 |
| 2023-12-19 | 8.00 | $8.10 | 17610 |
| 2023-12-18 | 7.99 | $8.18 | 2500 |
| 2023-12-15 | 7.97 | $8.17 | 13500 |
| 2023-12-14 | 7.96 | $8.04 | 28000 |
| 2023-12-13 | 7.95 | $8.01 | 19000 |
| 2023-12-12 | 7.94 | $7.99 | 12500 |
| 2023-12-11 | 7.94 | $8.13 | 22500 |
| 2023-12-08 | 7.92 | $7.94 | 2500 |
| 2023-12-07 | 7.92 | $7.94 | 33500 |
| 2023-12-06 | 7.91 | $7.88 | 23500 |
| 2023-12-05 | 7.91 | $7.80 | 31000 |
| 2023-12-04 | 7.92 | $7.80 | 26210 |
| 2023-12-01 | 7.93 | $7.92 | 27610 |
| 2023-11-30 | 7.92 | $7.80 | 10000 |
| 2023-11-29 | 7.92 | $7.80 | 10000 |
| 2023-11-28 | 7.92 | $8.00 | 19500 |
| 2023-11-27 | 7.90 | $8.06 | 13000 |
| 2023-11-24 | 7.86 | $7.81 | 3500 |
| 2023-11-22 | 7.85 | $8.08 | 12225 |
| 2023-11-21 | 7.80 | $7.99 | 14085 |
| 2023-11-20 | 7.76 | $8.30 | 14000 |
| 2023-11-17 | 7.69 | $8.18 | 2.7M |
| 2023-11-16 | 7.62 | $8.01 | 756000 |
| 2023-11-15 | 7.56 | $7.89 | 5010 |
| 2023-11-14 | 7.51 | $7.91 | 26000 |
| 2023-11-13 | 7.45 | $7.64 | 4130 |
| 2023-11-10 | 7.42 | $7.81 | 5000 |
| 2023-11-09 | 7.37 | $7.79 | 3615 |
| 2023-11-08 | 7.32 | $7.40 | 7020 |
| 2023-11-07 | 7.31 | $7.71 | 376630 |
| 2023-11-06 | 7.26 | $7.62 | 1.2M |
| 2023-11-03 | 7.22 | $7.87 | 13000 |
| 2023-11-02 | 7.16 | $7.31 | 2500 |
| 2023-11-01 | 7.14 | $7.16 | 53500 |
| 2023-10-31 | 7.14 | $7.16 | 4500 |
| 2023-10-30 | 7.14 | $7.22 | 2000 |
| 2023-10-27 | 7.13 | $7.04 | 3000 |
| 2023-10-26 | 7.14 | $7.00 | 3000 |
| 2023-10-25 | 7.16 | $7.13 | 79000 |
| 2023-10-24 | 7.16 | $7.13 | 2165 |
| 2023-10-23 | 7.17 | $6.99 | 7000 |
| 2023-10-20 | 7.20 | $7.06 | 91750 |
| 2023-10-19 | 7.22 | $7.06 | 550 |
| 2023-10-18 | 7.24 | $7.21 | 7500 |
| 2023-10-17 | 7.25 | $7.38 | 1000 |
| 2023-10-16 | 7.25 | $7.26 | 44620 |
| 2023-10-13 | 7.27 | $7.28 | 5075 |
| 2023-10-12 | 7.28 | $7.19 | 78545 |
| 2023-10-11 | 7.31 | $7.37 | 104500 |
| 2023-10-10 | 7.31 | $7.37 | 1000 |
| 2023-10-09 | 7.32 | $6.96 | 2000 |
| 2023-10-06 | 7.38 | $7.04 | 3000 |
| 2023-10-05 | 7.42 | $6.91 | 5000 |
| 2023-10-04 | 7.49 | $7.00 | 1000 |
| 2023-10-03 | 7.55 | $7.04 | 4000 |
| 2023-10-02 | 7.60 | $7.32 | 52500 |
| 2023-09-29 | 7.64 | $7.32 | 1500 |
| 2023-09-28 | 7.67 | $7.53 | 26500 |
| 2023-09-27 | 7.68 | $7.53 | 12540 |
| 2023-09-26 | 7.69 | $7.60 | 4500 |
| 2023-09-25 | 7.70 | $7.62 | 13500 |
| 2023-09-22 | 7.70 | $7.62 | 500 |
| 2023-09-21 | 7.70 | $7.62 | 6500 |
| 2023-09-20 | 7.70 | $7.90 | 500 |
| 2023-09-19 | 7.67 | $7.90 | 3000 |
| 2023-09-18 | 7.64 | $7.90 | 1025 |
| 2023-09-15 | 7.61 | $7.76 | 108185 |
| 2023-09-14 | 7.59 | $7.76 | 2000 |
| 2023-09-13 | 7.57 | $7.56 | 5025 |
| 2023-09-12 | 7.56 | $7.65 | 3500 |
| 2023-09-11 | 7.55 | $7.65 | 19250 |
| 2023-09-08 | 7.54 | $7.65 | 1610 |
| 2023-09-07 | 7.54 | $7.71 | 7735 |
| 2023-09-06 | 7.52 | $7.59 | 27125 |
| 2023-09-05 | 7.52 | $7.59 | 2500 |
| 2023-09-01 | 7.52 | $7.76 | 1610 |
| 2023-08-31 | 7.50 | $7.54 | 2210 |
| 2023-08-30 | 7.51 | $7.36 | 31060 |
| 2023-08-29 | 7.53 | $7.36 | 3000 |
| 2023-08-28 | 7.56 | $7.50 | 33030 |
| 2023-08-25 | 7.57 | $7.50 | 1505 |
| 2023-08-24 | 7.59 | $7.40 | 2000 |
| 2023-08-23 | 7.62 | $7.39 | 8500 |
| 2023-08-22 | 7.66 | $7.50 | 3000 |
| 2023-08-21 | 7.68 | $7.29 | 4000 |
| 2023-08-18 | 7.73 | $7.38 | 28100 |
| 2023-08-17 | 7.77 | $7.49 | 1520 |
| 2023-08-16 | 7.80 | $7.60 | 2000 |
| 2023-08-15 | 7.83 | $7.79 | 37055 |
| 2023-08-14 | 7.83 | $7.85 | 35000 |
| 2023-08-11 | 7.83 | $7.85 | 2545 |
| 2023-08-10 | 7.84 | $7.68 | 20000 |
| 2023-08-09 | 7.85 | $7.68 | 2500 |
| 2023-08-08 | 7.87 | $7.85 | 4120 |
| 2023-08-07 | 7.88 | $7.82 | 1060 |
| 2023-08-04 | 7.88 | $7.84 | 5000 |
| 2023-08-03 | 7.88 | $7.84 | 4000 |
| 2023-08-02 | 7.89 | $7.80 | 1065 |
| 2023-08-01 | 7.89 | $7.96 | 1500 |
| 2023-07-31 | 7.89 | $7.95 | 500 |
| 2023-07-28 | 7.88 | $7.95 | 1235 |
| 2023-07-27 | 7.87 | $7.84 | 7045 |
| 2023-07-26 | 7.88 | $7.87 | 3000 |
| 2023-07-25 | 7.88 | $7.89 | 5510 |
| 2023-07-24 | 7.88 | $7.88 | 51130 |
| 2023-07-21 | 7.88 | $7.82 | 12000 |
| 2023-07-20 | 7.88 | $7.82 | 6075 |
| 2023-07-19 | 7.89 | $7.93 | 1500 |
| 2023-07-18 | 7.89 | $7.93 | 45000 |
| 2023-07-17 | 7.89 | $8.09 | 3500 |
| 2023-07-14 | 7.88 | $7.80 | 4500 |
| 2023-07-13 | 7.89 | $7.86 | 5115 |
| 2023-07-12 | 7.90 | $7.89 | 2000 |
| 2023-07-11 | 7.91 | $7.89 | 6000 |
| 2023-07-10 | 7.91 | $7.72 | 37000 |
| 2023-07-07 | 7.93 | $7.80 | 16565 |
| 2023-07-06 | 7.94 | $7.74 | 4000 |
| 2023-07-05 | 7.95 | $7.78 | 5115 |
| 2023-07-03 | 7.96 | $8.01 | 625 |
| 2023-06-30 | 7.94 | $7.97 | 4670 |
| 2023-06-29 | 7.93 | $7.97 | 12000 |
| 2023-06-28 | 7.90 | $8.01 | 2015 |
| 2023-06-27 | 7.87 | $7.85 | 9500 |
| 2023-06-26 | 7.85 | $7.90 | 9500 |
| 2023-06-23 | 7.81 | $7.87 | 23000 |
| 2023-06-22 | 7.78 | $8.28 | 25565 |
| 2023-06-21 | 7.70 | $8.08 | 24655 |
| 2023-06-20 | 7.63 | $8.06 | 23500 |
| 2023-06-16 | 7.56 | $8.03 | 61000 |
| 2023-06-15 | 7.49 | $8.06 | 24670 |
| 2023-06-14 | 7.42 | $8.13 | 64000 |
| 2023-06-13 | 7.32 | $8.00 | 5000 |
| 2023-06-12 | 7.24 | $7.78 | 29000 |
| 2023-06-09 | 7.18 | $7.69 | 4500 |
| 2023-06-08 | 7.11 | $7.35 | 12140 |
| 2023-06-07 | 7.08 | $7.43 | 7000 |
| 2023-06-06 | 7.04 | $7.61 | 23500 |
| 2023-06-05 | 6.98 | $7.25 | 145230 |
| 2023-06-02 | 6.95 | $7.18 | 499000 |
| 2023-06-01 | 6.93 | $6.92 | 3205 |
| 2023-05-31 | 6.92 | $6.77 | 2710 |
| 2023-05-30 | 6.94 | $6.98 | 1660 |
| 2023-05-26 | 6.93 | $6.90 | 28685 |
| 2023-05-25 | 6.92 | $6.81 | 11195 |
| 2023-05-24 | 6.93 | $6.90 | 5500 |
| 2023-05-23 | 6.92 | $6.88 | 21055 |
| 2023-05-22 | 6.92 | $7.05 | 10000 |
| 2023-05-19 | 6.89 | $7.00 | 4620 |
| 2023-05-18 | 6.87 | $7.14 | 18000 |
| 2023-05-17 | 6.84 | $6.99 | 11000 |
| 2023-05-16 | 6.82 | $6.98 | 7500 |
| 2023-05-15 | 6.80 | $6.93 | 45550 |
| 2023-05-12 | 6.78 | $7.00 | 7500 |
| 2023-05-11 | 6.75 | $6.91 | 102500 |
| 2023-05-10 | 6.73 | $6.90 | 6745 |
| 2023-05-09 | 6.71 | $6.97 | 9115 |
| 2023-05-08 | 6.68 | $6.85 | 14000 |
| 2023-05-05 | 6.66 | $6.67 | — |
| 2023-05-04 | 6.65 | $6.67 | 5500 |
| 2023-05-03 | 6.64 | $6.62 | 13500 |
| 2023-05-02 | 6.64 | $6.65 | 26090 |
| 2023-05-01 | 6.63 | $6.68 | 9505 |
| 2023-04-28 | 6.62 | $6.67 | 1000 |
| 2023-04-27 | 6.61 | $6.66 | 9565 |
| 2023-04-26 | 6.59 | $6.60 | 14500 |
| 2023-04-25 | 6.59 | $6.70 | — |
| 2023-04-24 | 6.57 | $6.70 | 2725 |
| 2023-04-21 | 6.55 | $6.65 | 8000 |
| 2023-04-20 | 6.53 | $6.67 | 2500 |
| 2023-04-19 | 6.51 | $6.69 | 103535 |
| 2023-04-18 | 6.48 | $6.72 | 26155 |
| 2023-04-17 | 6.45 | $6.69 | 15550 |
| 2023-04-14 | 6.42 | $6.82 | 29670 |
| 2023-04-13 | 6.37 | $6.49 | 234000 |
| 2023-04-12 | 6.35 | $6.51 | 17425 |
| 2023-04-11 | 6.33 | $6.42 | 16510 |
| 2023-04-10 | 6.31 | $6.11 | 2550 |
| 2023-04-06 | 6.33 | $6.25 | 550 |
| 2023-04-05 | 6.33 | $6.41 | — |
| 2023-04-04 | 6.32 | $6.41 | — |
| 2023-04-03 | 6.31 | $6.41 | 500 |
| 2023-03-31 | 6.30 | $6.45 | 1250 |
| 2023-03-30 | 6.28 | $6.45 | 875 |
| 2023-03-29 | 6.25 | $6.45 | 685 |
| 2023-03-28 | 6.23 | $6.45 | 1500 |
| 2023-03-27 | 6.20 | $6.25 | 590 |
| 2023-03-24 | 6.19 | $6.25 | 3000 |
| 2023-03-23 | 6.18 | $6.23 | 545 |
| 2023-03-22 | 6.18 | $6.23 | 6690 |
| 2023-03-21 | 6.17 | $6.25 | 500 |
| 2023-03-20 | 6.16 | $6.25 | 6665 |
| 2023-03-17 | 6.14 | $6.18 | 16215 |
| 2023-03-16 | 6.14 | $5.96 | 2045 |
| 2023-03-15 | 6.16 | $5.96 | 5500 |
| 2023-03-14 | 6.18 | $6.25 | 5500 |
| 2023-03-13 | 6.17 | $6.25 | 10500 |
| 2023-03-10 | 6.16 | $6.33 | 55000 |
| 2023-03-09 | 6.14 | $6.33 | 77250 |
| 2023-03-08 | 6.13 | $6.33 | 99500 |
| 2023-03-07 | 6.11 | $6.33 | 4500 |
| 2023-03-06 | 6.09 | $6.01 | 52000 |
| 2023-03-03 | 6.10 | $6.01 | 28250 |
| 2023-03-02 | 6.11 | $6.01 | 13670 |
| 2023-03-01 | 6.13 | $6.04 | 500 |
| 2023-02-28 | 6.14 | $5.98 | 9500 |
| 2023-02-27 | 6.17 | $6.04 | 32500 |
| 2023-02-24 | 6.18 | $6.02 | 16375 |
| 2023-02-23 | 6.21 | $6.02 | 9000 |
| 2023-02-22 | 6.23 | $6.20 | 4500 |
| 2023-02-21 | 6.24 | $6.20 | 3500 |
| 2023-02-17 | 6.24 | $6.20 | 2500 |
| 2023-02-16 | 6.25 | $6.20 | 725 |
| 2023-02-15 | 6.26 | $6.21 | 2125 |
| 2023-02-14 | 6.27 | $6.29 | 1000 |
| 2023-02-13 | 6.27 | $6.27 | 10500 |
| 2023-02-10 | 6.28 | $6.19 | 2750 |
| 2023-02-09 | 6.29 | $6.19 | 2875 |
| 2023-02-08 | 6.30 | $6.19 | 3150 |
| 2023-02-07 | 6.31 | $6.12 | 500 |
| 2023-02-06 | 6.33 | $6.03 | 5655 |
| 2023-02-03 | 6.35 | $6.38 | 3000 |
| 2023-02-02 | 6.34 | $6.38 | 3000 |
| 2023-02-01 | 6.33 | $6.38 | 46185 |
| 2023-01-31 | 6.31 | $6.37 | 3000 |
| 2023-01-30 | 6.30 | $6.37 | 10250 |
| 2023-01-27 | 6.29 | $6.37 | 17500 |
| 2023-01-26 | 6.28 | $6.37 | 7500 |
| 2023-01-25 | 6.27 | $6.37 | 9000 |
| 2023-01-24 | 6.25 | $6.37 | 4750 |
| 2023-01-23 | 6.24 | $6.37 | 12100 |
| 2023-01-20 | 6.23 | $6.37 | 2625 |
| 2023-01-19 | 6.21 | $6.37 | 1050 |
| 2023-01-18 | 6.20 | $6.39 | 1560 |
| 2023-01-17 | 6.18 | $6.39 | 3130 |
| 2023-01-13 | 6.16 | $6.28 | 1030 |
| 2023-01-12 | 6.15 | $6.28 | 500 |
| 2023-01-11 | 6.15 | $5.94 | 500 |
| 2023-01-10 | 6.18 | $5.94 | 500 |
| 2023-01-09 | 6.20 | $5.94 | 31000 |
| 2023-01-06 | 6.23 | $5.94 | 5500 |
| 2023-01-05 | 6.26 | $6.12 | 46250 |
| 2023-01-04 | 6.27 | $6.12 | 1000 |
| 2023-01-03 | 6.29 | $6.43 | 2125 |
| 2022-12-30 | 6.27 | $6.26 | 2625 |
| 2022-12-29 | 6.26 | $6.26 | 2155 |
| 2022-12-28 | 6.26 | $6.32 | 61500 |
| 2022-12-27 | 6.25 | $6.32 | 4615 |
| 2022-12-23 | 6.24 | $6.27 | 31000 |
| 2022-12-22 | 6.23 | $6.27 | 15750 |
| 2022-12-21 | 6.22 | $6.27 | 650 |
| 2022-12-20 | 6.21 | $6.20 | 8125 |
| 2022-12-19 | 6.21 | $6.20 | 4510 |
| 2022-12-16 | 6.20 | $6.38 | 4310 |
| 2022-12-15 | 6.18 | $6.38 | 2405 |
| 2022-12-14 | 6.16 | $6.38 | 500 |
| 2022-12-13 | 6.13 | $6.38 | 2010 |
| 2022-12-12 | 6.10 | $6.20 | 500 |
| 2022-12-09 | 6.09 | $6.20 | 3000 |
| 2022-12-08 | 6.07 | $6.07 | 2500 |
| 2022-12-07 | 6.07 | $6.00 | 500 |
| 2022-12-06 | 6.07 | $6.00 | 500 |
| 2022-12-05 | 6.07 | $6.00 | 4045 |
| 2022-12-02 | 6.07 | $6.21 | 500 |
| 2022-12-01 | 6.04 | $6.21 | 500 |
| 2022-11-30 | 6.01 | $6.17 | 500 |
| 2022-11-29 | 5.98 | $6.17 | 9500 |
| 2022-11-28 | 5.95 | $6.15 | 15150 |
| 2022-11-25 | 5.91 | $6.01 | 500 |
| 2022-11-23 | 5.88 | $6.01 | 500 |
| 2022-11-22 | 5.85 | $6.01 | 23540 |
| 2022-11-21 | 5.82 | $6.02 | 500 |
| 2022-11-18 | 5.78 | $6.02 | 500 |
| 2022-11-17 | 5.73 | $6.02 | 500 |
| 2022-11-16 | 5.69 | $6.02 | 12500 |
| 2022-11-15 | 5.63 | $6.00 | 500 |
| 2022-11-14 | 5.58 | $6.00 | 3500 |
| 2022-11-11 | 5.52 | $5.99 | 500 |
| 2022-11-10 | 5.46 | $5.99 | 3500 |
| 2022-11-09 | 5.40 | $5.81 | 44000 |
| 2022-11-08 | 5.35 | $5.81 | 4640 |
| 2022-11-07 | 5.30 | $5.40 | 22750 |
| 2022-11-04 | 5.28 | $5.40 | 1500 |
| 2022-11-03 | 5.27 | $5.40 | 1510 |
| 2022-11-02 | 5.26 | $5.43 | 1655 |
| 2022-11-01 | 5.24 | $5.35 | 1000 |
| 2022-10-31 | 5.23 | $5.21 | 27250 |
| 2022-10-28 | 5.23 | $5.21 | 14500 |
| 2022-10-27 | 5.23 | $5.25 | 8000 |
| 2022-10-26 | 5.22 | $5.35 | 2510 |
| 2022-10-25 | 5.21 | $5.29 | 2545 |
| 2022-10-24 | 5.20 | $5.20 | 17615 |
| 2022-10-21 | 5.19 | $5.17 | 40125 |
| 2022-10-20 | 5.19 | $5.17 | 1000 |
| 2022-10-19 | 5.19 | $5.11 | 46560 |
| 2022-10-18 | 5.20 | $5.11 | 6500 |
| 2022-10-17 | 5.21 | $5.25 | 53000 |
| 2022-10-14 | 5.20 | $5.25 | 51500 |
| 2022-10-13 | 5.19 | $5.25 | 50750 |
| 2022-10-12 | 5.19 | $5.25 | 50000 |
| 2022-10-11 | 5.18 | $5.25 | — |
| 2022-10-10 | 5.18 | $5.25 | 6010 |
| 2022-10-07 | 5.18 | $5.30 | — |
| 2022-10-06 | 5.17 | $5.30 | 130000 |
| 2022-10-05 | 5.16 | $5.30 | 170000 |
| 2022-10-04 | 5.15 | $5.30 | 10500 |
| 2022-10-03 | 5.14 | $4.97 | 710 |
| 2022-09-30 | 5.17 | $4.84 | 500 |
| 2022-09-29 | 5.21 | $5.03 | 190000 |
| 2022-09-28 | 5.23 | $5.03 | 200000 |
| 2022-09-27 | 5.25 | $5.03 | 205000 |
| 2022-09-26 | 5.28 | $5.03 | 19060 |
| 2022-09-23 | 5.31 | $5.30 | 210000 |
| 2022-09-22 | 5.32 | $5.30 | 120000 |
| 2022-09-21 | 5.33 | $5.25 | 83595 |
| 2022-09-20 | 5.34 | $5.19 | 2500 |
| 2022-09-19 | 5.37 | $5.35 | 107500 |
| 2022-09-16 | 5.38 | $5.35 | 5000 |
| 2022-09-15 | 5.39 | $5.35 | — |
| 2022-09-14 | 5.40 | $5.35 | 4000 |
| 2022-09-13 | 5.42 | $5.35 | 3500 |
| 2022-09-12 | 5.43 | $5.35 | 11515 |
| 2022-09-09 | 5.45 | $5.29 | 3250 |
| 2022-09-08 | 5.47 | $5.29 | 19000 |
| 2022-09-07 | 5.50 | $5.23 | 27000 |
| 2022-09-06 | 5.53 | $5.27 | 3125 |
| 2022-09-02 | 5.56 | $5.27 | 18225 |
| 2022-09-01 | 5.59 | $5.26 | 28500 |
| 2022-08-31 | 5.62 | $5.56 | 3060 |
| 2022-08-30 | 5.63 | $5.56 | 3000 |
| 2022-08-29 | 5.64 | $5.56 | 4590 |
| 2022-08-26 | 5.65 | $5.66 | 12040 |
| 2022-08-25 | 5.66 | $5.67 | 14500 |
| 2022-08-24 | 5.66 | $5.64 | 2500 |
| 2022-08-23 | 5.66 | $5.66 | 3500 |
| 2022-08-22 | 5.67 | $5.72 | 1750 |
| 2022-08-19 | 5.66 | $5.72 | 500 |
| 2022-08-18 | 5.66 | $5.72 | 24500 |
| 2022-08-17 | 5.65 | $5.59 | 3250 |
| 2022-08-16 | 5.66 | $5.59 | 4000 |
| 2022-08-15 | 5.67 | $5.59 | 4625 |
| 2022-08-12 | 5.68 | $5.59 | 5310 |
| 2022-08-11 | 5.69 | $5.59 | 5655 |
| 2022-08-10 | 5.70 | $5.59 | 3000 |
| 2022-08-09 | 5.71 | $5.48 | 5500 |
| 2022-08-08 | 5.73 | $5.67 | 500 |
| 2022-08-05 | 5.73 | $5.47 | 2160 |
| 2022-08-04 | 5.76 | $5.92 | 5825 |
| 2022-08-03 | 5.73 | $5.92 | 6000 |
| 2022-08-02 | 5.71 | $5.92 | 12750 |
| 2022-08-01 | 5.69 | $5.92 | 1000 |
| 2022-07-29 | 5.66 | $5.78 | 16125 |
| 2022-07-28 | 5.64 | $5.78 | 3500 |
| 2022-07-27 | 5.63 | $5.61 | 17810 |
| 2022-07-26 | 5.62 | $5.61 | 19500 |
| 2022-07-25 | 5.62 | $5.61 | 10000 |
| 2022-07-22 | 5.62 | $5.61 | 5250 |
| 2022-07-21 | 5.61 | $5.61 | 2875 |
| 2022-07-20 | 5.61 | $5.61 | 3000 |
| 2022-07-19 | 5.60 | $5.68 | 500 |
| 2022-07-18 | 5.59 | $5.68 | 2250 |
| 2022-07-15 | 5.57 | $5.68 | 4000 |
| 2022-07-14 | 5.56 | $5.68 | 5000 |
| 2022-07-13 | 5.54 | $5.68 | 15000 |
| 2022-07-12 | 5.52 | $5.68 | 18075 |
| 2022-07-11 | 5.51 | $5.61 | 20000 |
| 2022-07-08 | 5.50 | $5.61 | 6095 |
| 2022-07-07 | 5.49 | $5.66 | 1000 |
| 2022-07-06 | 5.47 | $5.54 | 22500 |
| 2022-07-05 | 5.47 | $5.54 | 3000 |
| 2022-07-01 | 5.47 | $5.51 | 8505 |
| 2022-06-30 | 5.47 | $5.35 | 32580 |
| 2022-06-29 | 5.49 | $5.34 | 25000 |
| 2022-06-28 | 5.52 | $5.41 | 13500 |
| 2022-06-27 | 5.54 | $5.41 | 1000 |
| 2022-06-24 | 5.56 | $5.49 | 2000 |
| 2022-06-23 | 5.58 | $5.49 | 6250 |
| 2022-06-22 | 5.59 | $5.49 | 8375 |
| 2022-06-21 | 5.61 | $5.49 | 1525 |
| 2022-06-17 | 5.63 | $5.40 | 3500 |
| 2022-06-16 | 5.66 | $5.45 | 9435 |
| 2022-06-15 | 5.68 | $5.43 | 27500 |
| 2022-06-14 | 5.71 | $5.49 | 1080 |
| 2022-06-13 | 5.73 | $5.50 | 5000 |
| 2022-06-10 | 5.74 | $5.82 | 10500 |
| 2022-06-09 | 5.73 | $5.82 | 19500 |
| 2022-06-08 | 5.71 | $5.62 | 7250 |
| 2022-06-07 | 5.72 | $5.62 | 11060 |
| 2022-06-06 | 5.72 | $5.77 | 5625 |
| 2022-06-03 | 5.72 | $5.77 | 4810 |
| 2022-06-02 | 5.71 | $5.77 | 4405 |
| 2022-06-01 | 5.70 | $5.77 | 1500 |
| 2022-05-31 | 5.70 | $5.79 | 1710 |
| 2022-05-27 | 5.70 | $5.90 | 4200 |
| 2022-05-26 | 5.68 | $5.90 | 14500 |
| 2022-05-25 | 5.67 | $5.77 | 4000 |
| 2022-05-24 | 5.67 | $5.77 | 1025 |
| 2022-05-23 | 5.67 | $5.66 | 8000 |
| 2022-05-20 | 5.68 | $5.68 | 1500 |
| 2022-05-19 | 5.69 | $5.58 | 1245 |
| 2022-05-18 | 5.72 | $5.48 | 3500 |
| 2022-05-17 | 5.76 | $5.48 | 3000 |
| 2022-05-16 | 5.80 | $5.45 | 3250 |
| 2022-05-13 | 5.85 | $5.45 | 500 |
| 2022-05-12 | 5.90 | $5.40 | 25240 |
| 2022-05-11 | 5.97 | $5.45 | 15000 |
| 2022-05-10 | 6.03 | $5.79 | 164500 |
| 2022-05-09 | 6.06 | $5.90 | 9000 |
| 2022-05-06 | 6.09 | $6.02 | 4200 |
| 2022-05-05 | 6.10 | $6.06 | 2500 |
| 2022-05-04 | 6.12 | $6.13 | 16685 |
| 2022-05-03 | 6.13 | $6.03 | 15605 |
| 2022-05-02 | 6.15 | $5.93 | 500 |
| 2022-04-29 | 6.19 | $6.01 | 3000 |
| 2022-04-28 | 6.22 | $6.04 | 1000 |
| 2022-04-27 | 6.26 | $5.94 | 10000 |
| 2022-04-26 | 6.31 | $5.94 | 20245 |
| 2022-04-25 | 6.36 | $6.13 | 4000 |
| 2022-04-22 | 6.40 | $6.15 | 3500 |
| 2022-04-21 | 6.44 | $6.23 | 6025 |
| 2022-04-20 | 6.48 | $6.24 | 2000 |
| 2022-04-19 | 6.52 | $6.16 | 10065 |
| 2022-04-18 | 6.57 | $6.34 | 3125 |
| 2022-04-14 | 6.60 | $6.34 | 3060 |
| 2022-04-13 | 6.63 | $6.34 | 3000 |
| 2022-04-12 | 6.67 | $6.28 | 6020 |
| 2022-04-11 | 6.71 | $6.53 | 3000 |
| 2022-04-08 | 6.73 | $6.53 | 8500 |
| 2022-04-07 | 6.75 | $6.53 | 6050 |
| 2022-04-06 | 6.77 | $6.59 | 11250 |
| 2022-04-05 | 6.78 | $6.59 | 575 |
| 2022-04-04 | 6.80 | $6.74 | 5500 |
| 2022-04-01 | 6.80 | $6.89 | 12625 |
| 2022-03-31 | 6.79 | $6.89 | 14000 |
| 2022-03-30 | 6.78 | $6.89 | 34000 |
| 2022-03-29 | 6.76 | $6.89 | 1000 |
| 2022-03-28 | 6.74 | $6.88 | 54000 |
| 2022-03-25 | 6.73 | $6.88 | 27750 |
| 2022-03-24 | 6.71 | $6.88 | 1000 |
| 2022-03-23 | 6.69 | $6.72 | 1570 |
| 2022-03-22 | 6.68 | $6.79 | 11195 |
| 2022-03-21 | 6.67 | $6.65 | 14625 |
| 2022-03-18 | 6.67 | $6.65 | 8060 |
| 2022-03-17 | 6.67 | $6.65 | 1500 |
| 2022-03-16 | 6.67 | $6.65 | 11000 |
| 2022-03-15 | 6.67 | $6.60 | 2250 |
| 2022-03-14 | 6.68 | $6.60 | 7000 |
| 2022-03-11 | 6.68 | $6.83 | 62500 |
| 2022-03-10 | 6.66 | $6.76 | 4000 |
| 2022-03-09 | 6.65 | $6.65 | 2625 |
| 2022-03-08 | 6.65 | $6.65 | 2000 |
| 2022-03-07 | 6.65 | $6.89 | 4620 |
| 2022-03-04 | 6.62 | $6.84 | 14000 |
| 2022-03-03 | 6.60 | $6.65 | 42710 |
| 2022-03-02 | 6.59 | $6.58 | 2810 |
| 2022-03-01 | 6.59 | $6.58 | 11095 |
| 2022-02-28 | 6.58 | $6.55 | 8025 |
| 2022-02-25 | 6.58 | $6.60 | 5735 |
| 2022-02-24 | 6.57 | $6.44 | 14500 |
| 2022-02-23 | 6.58 | $6.61 | 32500 |
| 2022-02-22 | 6.57 | $6.66 | 6000 |
| 2022-02-18 | 6.55 | $6.59 | 2905 |
| 2022-02-17 | 6.54 | $6.59 | 2950 |
| 2022-02-16 | 6.53 | $6.59 | 5505 |
| 2022-02-15 | 6.51 | $6.73 | 1515 |
| 2022-02-14 | 6.48 | $6.79 | 5500 |
| 2022-02-11 | 6.44 | $6.64 | 2500 |
| 2022-02-10 | 6.42 | $6.65 | 2000 |
| 2022-02-09 | 6.39 | $6.66 | 5660 |
| 2022-02-08 | 6.36 | $6.50 | 3000 |
| 2022-02-07 | 6.34 | $6.50 | 1740 |
| 2022-02-04 | 6.32 | $6.25 | 2750 |
| 2022-02-03 | 6.33 | $6.25 | 4020 |
| 2022-02-02 | 6.33 | $6.65 | 5550 |
| 2022-02-01 | 6.29 | $6.27 | 3650 |
| 2022-01-31 | 6.29 | $6.29 | 8000 |
| 2022-01-28 | 6.29 | $6.29 | 10505 |
| 2022-01-27 | 6.28 | $6.32 | 18135 |
| 2022-01-26 | 6.28 | $6.27 | 13500 |
| 2022-01-25 | 6.27 | $6.46 | 1005 |
| 2022-01-24 | 6.25 | $6.37 | 27045 |
| 2022-01-21 | 6.23 | $6.41 | 4000 |
| 2022-01-20 | 6.21 | $6.34 | 9500 |
| 2022-01-19 | 6.19 | $6.17 | 7000 |
| 2022-01-18 | 6.19 | $6.05 | 500 |
| 2022-01-14 | 6.20 | $6.34 | 2625 |
| 2022-01-13 | 6.18 | $6.34 | 19000 |
| 2022-01-12 | 6.16 | $6.16 | 12000 |
| 2022-01-11 | 6.16 | $6.18 | 2000 |
| 2022-01-10 | 6.15 | $6.36 | 73000 |
| 2022-01-07 | 6.12 | $6.21 | 1515 |
| 2022-01-06 | 6.11 | $6.18 | 2560 |
| 2022-01-05 | 6.10 | $6.18 | 2000 |
| 2022-01-04 | 6.09 | $6.14 | 3190 |
| 2022-01-03 | 6.09 | $6.15 | 7560 |
| 2021-12-31 | 6.08 | $6.10 | 14595 |
| 2021-12-30 | 6.08 | $6.12 | 1230 |
| 2021-12-29 | 6.07 | $6.14 | 2500 |
| 2021-12-28 | 6.06 | $6.14 | — |
| 2021-12-27 | 6.05 | $6.14 | 6000 |
| 2021-12-23 | 6.03 | $5.99 | — |
| 2021-12-22 | 6.04 | $5.99 | 565 |
| 2021-12-21 | 6.04 | $6.10 | — |
| 2021-12-20 | 6.02 | $6.10 | 5500 |
| 2021-12-17 | 6.01 | $6.11 | 2000 |
| 2021-12-16 | 6.00 | $6.00 | — |
| 2021-12-15 | 5.99 | $6.00 | — |
| 2021-12-14 | 5.99 | $6.00 | 81000 |
| 2021-12-13 | 5.98 | $6.03 | 10055 |
| 2021-12-10 | 5.98 | $6.14 | 37595 |
| 2021-12-09 | 5.96 | $5.99 | 1000 |
| 2021-12-08 | 5.95 | $6.16 | — |
| 2021-12-07 | 5.92 | $6.16 | 2000 |
| 2021-12-06 | 5.90 | $5.99 | 5030 |
| 2021-12-03 | 5.89 | $6.00 | 6075 |
| 2021-12-02 | 5.88 | $5.85 | — |
| 2021-12-01 | 5.89 | $5.85 | 1000 |
| 2021-11-30 | 5.89 | $5.88 | — |
| 2021-11-29 | 5.89 | $5.88 | — |
| 2021-11-26 | 5.89 | $5.88 | — |
| 2021-11-24 | 5.89 | $5.88 | 34500 |
| 2021-11-23 | 5.89 | $5.88 | 10125 |
| 2021-11-22 | 5.88 | $5.89 | 3000 |
| 2021-11-19 | 5.88 | $5.95 | 7000 |
| 2021-11-18 | 5.87 | $5.82 | 7675 |
| 2021-11-17 | 5.87 | $5.85 | 6000 |
| 2021-11-16 | 5.86 | $5.90 | 6000 |
| 2021-11-15 | 5.85 | $6.00 | 6000 |
| 2021-11-12 | 5.84 | $5.80 | — |
| 2021-11-11 | 5.84 | $5.80 | — |
| 2021-11-10 | 5.84 | $5.80 | 8500 |
| 2021-11-09 | 5.84 | $6.08 | — |
| 2021-11-08 | 5.81 | $6.08 | 24600 |
| 2021-11-05 | 5.78 | $6.00 | — |
| 2021-11-04 | 5.76 | $6.00 | 2080 |
| 2021-11-03 | 5.73 | $5.88 | 3555 |
| 2021-11-02 | 5.72 | $5.68 | — |
| 2021-11-01 | 5.72 | $5.68 | — |
| 2021-10-29 | 5.73 | $5.68 | 22000 |
| 2021-10-28 | 5.73 | $5.66 | — |
| 2021-10-27 | 5.74 | $5.66 | 4000 |
| 2021-10-26 | 5.75 | $5.66 | 14500 |
| 2021-10-25 | 5.76 | $5.66 | 35000 |
| 2021-10-22 | 5.77 | $5.66 | 12000 |
| 2021-10-21 | 5.79 | $5.73 | 2000 |
| 2021-10-20 | 5.80 | $5.88 | 2505 |
| 2021-10-19 | 5.79 | $5.90 | 1000 |
| 2021-10-18 | 5.79 | $5.88 | 25000 |
| 2021-10-15 | 5.79 | $5.88 | 1135 |
| 2021-10-14 | 5.79 | $5.79 | 22700 |
| 2021-10-13 | 5.80 | $5.70 | 20000 |
| 2021-10-12 | 5.83 | $5.70 | 15000 |
| 2021-10-11 | 5.86 | $5.70 | 8750 |
| 2021-10-08 | 5.90 | $5.70 | 5625 |
| 2021-10-07 | 5.93 | $5.70 | 4060 |
| 2021-10-06 | 5.97 | $5.70 | 1600 |
| 2021-10-05 | 6.02 | $5.68 | 2600 |
| 2021-10-04 | 6.07 | $5.68 | 41005 |
| 2021-10-01 | 6.12 | $5.74 | 44000 |
| 2021-09-30 | 6.17 | $5.87 | 8700 |
| 2021-09-29 | 6.20 | $5.92 | 10500 |
| 2021-09-28 | 6.23 | $6.03 | 3280 |
| 2021-09-27 | 6.25 | $6.03 | 1235 |
| 2021-09-24 | 6.27 | $5.95 | 10140 |
| 2021-09-23 | 6.30 | $6.06 | 9110 |
| 2021-09-22 | 6.32 | $6.02 | 1000 |
| 2021-09-21 | 6.34 | $6.33 | 1725 |
| 2021-09-20 | 6.32 | $6.26 | 10500 |
| 2021-09-17 | 6.32 | $6.51 | 2500 |
| 2021-09-16 | 6.29 | $6.51 | — |
| 2021-09-15 | 6.25 | $6.51 | — |
| 2021-09-14 | 6.22 | $6.51 | — |
| 2021-09-13 | 6.18 | $6.51 | — |
| 2021-09-10 | 6.14 | $6.51 | 2500 |
| 2021-09-09 | 6.10 | $6.37 | 1000 |
| 2021-09-08 | 6.08 | $6.37 | 2000 |
| 2021-09-07 | 6.04 | $6.20 | 3500 |
| 2021-09-03 | 6.03 | $6.15 | 7575 |
| 2021-09-02 | 6.02 | $6.07 | — |
| 2021-09-01 | 6.02 | $6.07 | 4200 |
| 2021-08-31 | 6.01 | $5.91 | — |
| 2021-08-30 | 6.02 | $5.91 | 2000 |
| 2021-08-27 | 6.04 | $5.94 | 2500 |
| 2021-08-26 | 6.05 | $5.92 | — |
| 2021-08-25 | 6.06 | $5.92 | 3500 |
| 2021-08-24 | 6.07 | $6.16 | 5645 |
| 2021-08-23 | 6.06 | $5.98 | 7500 |
| 2021-08-20 | 6.07 | $6.04 | — |
| 2021-08-19 | 6.07 | $6.04 | 675 |
| 2021-08-18 | 6.07 | $6.15 | — |
| 2021-08-17 | 6.05 | $6.15 | 2505 |
| 2021-08-16 | 6.04 | $6.16 | — |
| 2021-08-13 | 6.03 | $6.16 | 4500 |
| 2021-08-12 | 6.01 | $6.02 | 1510 |
| 2021-08-11 | 6.01 | $6.00 | 5075 |
| 2021-08-10 | 6.00 | $6.00 | 2500 |
| 2021-08-09 | 6.00 | $6.06 | — |
| 2021-08-06 | 5.99 | $6.06 | 11655 |
| 2021-08-05 | 5.98 | $6.14 | 1665 |
| 2021-08-04 | 5.96 | $5.95 | — |
| 2021-08-03 | 5.96 | $5.95 | 1500 |
| 2021-08-02 | 5.96 | $6.06 | 12715 |
| 2021-07-30 | 5.95 | $6.05 | 635 |
| 2021-07-29 | 5.93 | $5.99 | — |
| 2021-07-28 | 5.92 | $5.99 | 2200 |
| 2021-07-27 | 5.91 | $5.95 | 505 |
| 2021-07-26 | 5.90 | $5.94 | 20500 |
| 2021-07-23 | 5.89 | $5.94 | 8500 |
| 2021-07-22 | 5.88 | $5.93 | 4650 |
| 2021-07-21 | 5.88 | $5.93 | 3220 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.58
2026-07-17
Close Price
$12.04
Vol: 6606
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.01
Average
8.56
Maximum
14.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.58 | $12.04 | 6606 |
| 2026-07-16 | 11.49 | $11.55 | 4527 |
| 2026-07-15 | 11.50 | $11.66 | 6135 |
| 2026-07-14 | 11.48 | $11.54 | 8505 |
| 2026-07-13 | 11.49 | $11.58 | 7700 |
| 2026-07-10 | 11.50 | $11.95 | 90600 |
| 2026-07-09 | 11.42 | $11.43 | 6344 |
| 2026-07-08 | 11.45 | $11.40 | 3800 |
| 2026-07-07 | 11.48 | $11.59 | 6012 |
| 2026-07-06 | 11.49 | $11.59 | 6900 |
| 2026-07-02 | 11.49 | $11.46 | 11400 |
| 2026-07-01 | 11.53 | $11.69 | 8700 |
| 2026-06-30 | 11.52 | $11.70 | 58100 |
| 2026-06-29 | 11.52 | $11.48 | 8310 |
| 2026-06-26 | 11.56 | $11.63 | 3913 |
| 2026-06-25 | 11.57 | $11.57 | 9700 |
| 2026-06-24 | 11.61 | $11.60 | 11740 |
| 2026-06-23 | 11.64 | $11.53 | 12132 |
| 2026-06-22 | 11.70 | $11.71 | 22200 |
| 2026-06-18 | 11.72 | $11.56 | 10100 |
| 2026-06-17 | 11.79 | $11.72 | 5500 |
| 2026-06-16 | 11.83 | $11.64 | 5200 |
| 2026-06-15 | 11.90 | $12.66 | 6210 |
| 2026-06-12 | 11.77 | $12.18 | 122400 |
| 2026-06-11 | 11.72 | $11.61 | 18500 |
| 2026-06-10 | 11.78 | $11.89 | 3413 |
| 2026-06-09 | 11.80 | $11.73 | 3706 |
| 2026-06-08 | 11.85 | $11.71 | 15000 |
| 2026-06-05 | 11.92 | $11.54 | 13100 |
| 2026-06-04 | 12.03 | $11.65 | 57500 |
| 2026-06-03 | 12.15 | $11.61 | 10727 |
| 2026-06-02 | 12.29 | $11.89 | 11617 |
| 2026-06-01 | 12.40 | $12.25 | 12600 |
| 2026-05-29 | 12.45 | $12.09 | 10900 |
| 2026-05-28 | 12.54 | $12.16 | 12400 |
| 2026-05-27 | 12.63 | $12.56 | 4700 |
| 2026-05-26 | 12.65 | $12.33 | 10500 |
| 2026-05-22 | 12.73 | $12.58 | 33000 |
| 2026-05-21 | 12.76 | $12.14 | 12322 |
| 2026-05-20 | 12.90 | $12.22 | 40012 |
| 2026-05-19 | 13.04 | $13.36 | 3800 |
| 2026-05-18 | 12.96 | $13.14 | 12400 |
| 2026-05-15 | 12.91 | $13.17 | 82824 |
| 2026-05-14 | 12.85 | $13.31 | 11300 |
| 2026-05-13 | 12.75 | $12.93 | 4623 |
| 2026-05-12 | 12.72 | $12.76 | 12616 |
| 2026-05-11 | 12.71 | $12.65 | 25300 |
| 2026-05-08 | 12.73 | $12.77 | 5904 |
| 2026-05-07 | 12.72 | $12.69 | 5549 |
| 2026-05-06 | 12.73 | $13.18 | 9210 |
| 2026-05-05 | 12.64 | $12.89 | 6049 |
| 2026-05-04 | 12.60 | $13.33 | 3900 |
| 2026-05-01 | 12.45 | $12.90 | 6100 |
| 2026-04-30 | 12.38 | $12.53 | 15100 |
| 2026-04-29 | 12.37 | $12.54 | 5000 |
| 2026-04-28 | 12.37 | $12.21 | 5608 |
| 2026-04-27 | 12.43 | $12.76 | 9900 |
| 2026-04-24 | 12.38 | $12.10 | 5320 |
| 2026-04-23 | 12.47 | $11.99 | 12700 |
| 2026-04-22 | 12.60 | $12.82 | 13500 |
| 2026-04-21 | 12.58 | $12.17 | 8900 |
| 2026-04-20 | 12.69 | $12.50 | 4434 |
| 2026-04-17 | 12.74 | $12.57 | 8400 |
| 2026-04-16 | 12.80 | $13.43 | 2300 |
| 2026-04-15 | 12.68 | $13.15 | 8622 |
| 2026-04-14 | 12.60 | $12.63 | 4902 |
| 2026-04-13 | 12.63 | $12.72 | 26100 |
| 2026-04-10 | 12.63 | $12.73 | 9505 |
| 2026-04-09 | 12.64 | $12.75 | 5819 |
| 2026-04-08 | 12.65 | $13.23 | 7200 |
| 2026-04-07 | 12.56 | $12.39 | 4200 |
| 2026-04-06 | 12.63 | $12.89 | 5234 |
| 2026-04-02 | 12.62 | $12.45 | 10400 |
| 2026-04-01 | 12.69 | $12.85 | 4400 |
| 2026-03-31 | 12.69 | $12.62 | 13908 |
| 2026-03-30 | 12.75 | $12.33 | 9530 |
| 2026-03-27 | 12.87 | $12.35 | 5600 |
| 2026-03-26 | 13.02 | $12.70 | 6927 |
| 2026-03-25 | 13.11 | $13.57 | 17338 |
| 2026-03-24 | 13.04 | $13.52 | 3633 |
| 2026-03-23 | 12.96 | $12.43 | 55209 |
| 2026-03-20 | 13.11 | $12.34 | 6524 |
| 2026-03-19 | 13.30 | $13.16 | 4600 |
| 2026-03-18 | 13.35 | $12.85 | 10600 |
| 2026-03-17 | 13.48 | $13.63 | 4845 |
| 2026-03-16 | 13.46 | $12.97 | 6638 |
| 2026-03-13 | 13.57 | $12.80 | 3700 |
| 2026-03-12 | 13.74 | $13.58 | 4146 |
| 2026-03-11 | 13.78 | $13.28 | 8800 |
| 2026-03-10 | 13.88 | $13.05 | 5800 |
| 2026-03-09 | 14.05 | $13.56 | 14408 |
| 2026-03-06 | 14.14 | $13.65 | 179631 |
| 2026-03-05 | 14.22 | $13.53 | 17113 |
| 2026-03-04 | 14.34 | $13.51 | 16000 |
| 2026-03-03 | 14.48 | $13.70 | 11000 |
| 2026-03-02 | 14.60 | $14.30 | 25900 |
| 2026-02-27 | 14.61 | $14.35 | 43624 |
| 2026-02-26 | 14.61 | $14.60 | 3800 |
| 2026-02-25 | 14.55 | $14.10 | 10215 |
| 2026-02-24 | 14.59 | $14.40 | 5310 |
| 2026-02-23 | 14.56 | $14.40 | 8300 |
| 2026-02-20 | 14.53 | $14.16 | 11800 |
| 2026-02-19 | 14.54 | $14.95 | 8327 |
| 2026-02-18 | 14.39 | $14.83 | 13800 |
| 2026-02-17 | 14.23 | $14.82 | 106700 |
| 2026-02-13 | 14.04 | $14.58 | 79400 |
| 2026-02-12 | 13.87 | $14.49 | 87400 |
| 2026-02-11 | 13.69 | $14.20 | 3300 |
| 2026-02-10 | 13.54 | $14.13 | 95100 |
| 2026-02-09 | 13.38 | $13.87 | 10300 |
| 2026-02-06 | 13.24 | $13.52 | 20236 |
| 2026-02-05 | 13.16 | $13.26 | 449143 |
| 2026-02-04 | 13.12 | $12.92 | 12000 |
| 2026-02-03 | 13.14 | $13.09 | 12340 |
| 2026-02-02 | 13.13 | $13.26 | 7240 |
| 2026-01-30 | 13.07 | $12.80 | 7700 |
| 2026-01-29 | 13.11 | $12.72 | 8900 |
| 2026-01-28 | 13.17 | $12.89 | 18800 |
| 2026-01-27 | 13.19 | $12.92 | 7300 |
| 2026-01-26 | 13.22 | $13.23 | 7800 |
| 2026-01-23 | 13.18 | $12.88 | 5500 |
| 2026-01-22 | 13.21 | $13.08 | 16709 |
| 2026-01-21 | 13.20 | $13.02 | 16200 |
| 2026-01-20 | 13.20 | $12.99 | 84900 |
| 2026-01-16 | 13.20 | $13.49 | 8441 |
| 2026-01-15 | 13.09 | $13.27 | 20300 |
| 2026-01-14 | 13.01 | $12.95 | 7500 |
| 2026-01-13 | 12.99 | $12.99 | 11001 |
| 2026-01-12 | 12.95 | $13.14 | 9219 |
| 2026-01-09 | 12.87 | $13.00 | 31100 |
| 2026-01-08 | 12.80 | $12.91 | 12803 |
| 2026-01-07 | 12.74 | $13.05 | 15900 |
| 2026-01-06 | 12.64 | $12.88 | 34735 |
| 2026-01-05 | 12.56 | $12.86 | 4100 |
| 2026-01-02 | 12.47 | $12.72 | 3000 |
| 2025-12-31 | 12.39 | $12.65 | 17934 |
| 2025-12-30 | 12.31 | $12.52 | 7332 |
| 2025-12-29 | 12.24 | $12.80 | 6508 |
| 2025-12-26 | 12.11 | $12.19 | 1030 |
| 2025-12-24 | 12.08 | $12.36 | 2700 |
| 2025-12-23 | 12.01 | $12.00 | 9240 |
| 2025-12-22 | 12.01 | $11.76 | 4620 |
| 2025-12-19 | 12.05 | $11.78 | 12250 |
| 2025-12-18 | 12.10 | $11.94 | 38820 |
| 2025-12-17 | 12.12 | $12.01 | 9405 |
| 2025-12-16 | 12.13 | $12.26 | 69215 |
| 2025-12-15 | 12.08 | $12.18 | 6810 |
| 2025-12-12 | 12.05 | $12.19 | 3870 |
| 2025-12-11 | 12.00 | $12.40 | 11560 |
| 2025-12-10 | 11.91 | $11.71 | 2760 |
| 2025-12-09 | 11.94 | $12.28 | 6025 |
| 2025-12-08 | 11.86 | $11.89 | 7080 |
| 2025-12-05 | 11.85 | $12.12 | 7900 |
| 2025-12-04 | 11.79 | $11.93 | 7435 |
| 2025-12-03 | 11.75 | $12.12 | 42170 |
| 2025-12-02 | 11.68 | $11.70 | 14295 |
| 2025-12-01 | 11.67 | $11.66 | 9210 |
| 2025-11-28 | 11.68 | $11.62 | 2500 |
| 2025-11-26 | 11.69 | $11.65 | 9560 |
| 2025-11-25 | 11.71 | $11.27 | 4525 |
| 2025-11-24 | 11.80 | $11.29 | 2240 |
| 2025-11-21 | 11.90 | $11.14 | 7000 |
| 2025-11-20 | 12.05 | $11.65 | 26500 |
| 2025-11-19 | 12.12 | $11.93 | 8240 |
| 2025-11-18 | 12.14 | $11.90 | 10575 |
| 2025-11-17 | 12.17 | $12.00 | 17500 |
| 2025-11-14 | 12.18 | $11.96 | 9170 |
| 2025-11-13 | 12.19 | $12.51 | 6040 |
| 2025-11-12 | 12.09 | $12.15 | 3030 |
| 2025-11-11 | 12.06 | $12.15 | 13000 |
| 2025-11-10 | 12.01 | $12.38 | 9190 |
| 2025-11-07 | 11.90 | $12.40 | 11500 |
| 2025-11-06 | 11.78 | $12.32 | 14500 |
| 2025-11-05 | 11.65 | $12.12 | 4060 |
| 2025-11-04 | 11.54 | $11.82 | 6500 |
| 2025-11-03 | 11.48 | $11.46 | 13000 |
| 2025-10-31 | 11.48 | $11.45 | 6080 |
| 2025-10-30 | 11.48 | $11.64 | 7500 |
| 2025-10-29 | 11.45 | $11.50 | 11600 |
| 2025-10-28 | 11.43 | $11.84 | 10500 |
| 2025-10-27 | 11.35 | $11.60 | 11000 |
| 2025-10-24 | 11.30 | $11.54 | 5610 |
| 2025-10-23 | 11.26 | $11.28 | 6000 |
| 2025-10-22 | 11.26 | $11.56 | 6500 |
| 2025-10-21 | 11.21 | $11.29 | 6000 |
| 2025-10-20 | 11.20 | $11.06 | 11180 |
| 2025-10-17 | 11.25 | $11.20 | 7000 |
| 2025-10-16 | 11.27 | $11.28 | 8640 |
| 2025-10-15 | 11.28 | $11.20 | 4560 |
| 2025-10-14 | 11.31 | $11.24 | 23500 |
| 2025-10-13 | 11.34 | $10.85 | 7500 |
| 2025-10-10 | 11.46 | $11.11 | 11500 |
| 2025-10-09 | 11.53 | $11.29 | 70500 |
| 2025-10-08 | 11.59 | $11.48 | 4000 |
| 2025-10-07 | 11.61 | $11.37 | 6500 |
| 2025-10-06 | 11.65 | $11.37 | 175500 |
| 2025-10-03 | 11.71 | $11.25 | 4000 |
| 2025-10-02 | 11.80 | $11.77 | 4000 |
| 2025-10-01 | 11.79 | $11.26 | 9205 |
| 2025-09-30 | 11.89 | $11.75 | 47500 |
| 2025-09-29 | 11.90 | $11.71 | 4730 |
| 2025-09-26 | 11.92 | $11.65 | 12500 |
| 2025-09-25 | 11.95 | $11.20 | 3000 |
| 2025-09-24 | 12.08 | $11.60 | 4650 |
| 2025-09-23 | 12.15 | $12.16 | 6500 |
| 2025-09-22 | 12.10 | $12.17 | 7500 |
| 2025-09-19 | 12.05 | $12.19 | 19000 |
| 2025-09-18 | 11.98 | $12.17 | 27205 |
| 2025-09-17 | 11.91 | $11.96 | 5735 |
| 2025-09-16 | 11.86 | $12.00 | 8125 |
| 2025-09-15 | 11.80 | $11.80 | 93000 |
| 2025-09-12 | 11.76 | $11.70 | 9500 |
| 2025-09-11 | 11.74 | $11.62 | 4500 |
| 2025-09-10 | 11.73 | $11.75 | 7520 |
| 2025-09-09 | 11.70 | $11.94 | 3505 |
| 2025-09-08 | 11.61 | $11.81 | 6500 |
| 2025-09-05 | 11.54 | $11.77 | 18000 |
| 2025-09-04 | 11.46 | $11.32 | 40000 |
| 2025-09-03 | 11.46 | $11.32 | 7000 |
| 2025-09-02 | 11.46 | $11.52 | 11025 |
| 2025-08-29 | 11.41 | $11.68 | 12110 |
| 2025-08-28 | 11.33 | $11.71 | 8690 |
| 2025-08-27 | 11.22 | $11.18 | 13000 |
| 2025-08-26 | 11.21 | $11.15 | 7500 |
| 2025-08-25 | 11.20 | $11.11 | 5535 |
| 2025-08-22 | 11.19 | $11.28 | 5135 |
| 2025-08-21 | 11.15 | $11.36 | 81000 |
| 2025-08-20 | 11.08 | $10.91 | 12000 |
| 2025-08-19 | 11.10 | $10.99 | 5000 |
| 2025-08-18 | 11.10 | $11.20 | 11045 |
| 2025-08-15 | 11.05 | $11.31 | 182120 |
| 2025-08-14 | 10.97 | $11.06 | 4000 |
| 2025-08-13 | 10.93 | $11.16 | 108500 |
| 2025-08-12 | 10.86 | $11.17 | 5500 |
| 2025-08-11 | 10.78 | $10.84 | 5225 |
| 2025-08-08 | 10.76 | $10.85 | 6500 |
| 2025-08-07 | 10.73 | $10.80 | 16000 |
| 2025-08-06 | 10.70 | $10.77 | 10000 |
| 2025-08-05 | 10.67 | $10.73 | 4500 |
| 2025-08-04 | 10.65 | $10.68 | 8020 |
| 2025-08-01 | 10.64 | $10.76 | 11500 |
| 2025-07-31 | 10.60 | $10.49 | 22500 |
| 2025-07-30 | 10.62 | $10.49 | 8000 |
| 2025-07-29 | 10.63 | $10.16 | 33500 |
| 2025-07-28 | 10.72 | $10.87 | 9080 |
| 2025-07-25 | 10.68 | $10.70 | 9000 |
| 2025-07-24 | 10.66 | $11.21 | 3000 |
| 2025-07-23 | 10.53 | $10.81 | 30000 |
| 2025-07-22 | 10.46 | $10.65 | 25500 |
| 2025-07-21 | 10.42 | $10.50 | 6000 |
| 2025-07-18 | 10.39 | $10.51 | 10500 |
| 2025-07-17 | 10.37 | $10.16 | 5500 |
| 2025-07-16 | 10.41 | $10.55 | 4545 |
| 2025-07-15 | 10.38 | $10.32 | 4190 |
| 2025-07-14 | 10.39 | $10.41 | 3000 |
| 2025-07-11 | 10.39 | $10.16 | 5000 |
| 2025-07-10 | 10.43 | $10.16 | 6745 |
| 2025-07-09 | 10.49 | $10.65 | 2545 |
| 2025-07-08 | 10.45 | $10.41 | 10605 |
| 2025-07-07 | 10.45 | $10.65 | 7145 |
| 2025-07-03 | 10.40 | $10.21 | 6720 |
| 2025-07-02 | 10.44 | $10.67 | 6090 |
| 2025-07-01 | 10.39 | $10.55 | 11060 |
| 2025-06-30 | 10.35 | $10.20 | 5025 |
| 2025-06-27 | 10.38 | $10.16 | 10550 |
| 2025-06-26 | 10.42 | $10.65 | 13000 |
| 2025-06-25 | 10.37 | $10.05 | 9050 |
| 2025-06-24 | 10.43 | $10.27 | 239000 |
| 2025-06-23 | 10.46 | $10.32 | 42000 |
| 2025-06-20 | 10.48 | $10.34 | 13000 |
| 2025-06-18 | 10.50 | $10.79 | 8170 |
| 2025-06-17 | 10.43 | $10.23 | 145145 |
| 2025-06-16 | 10.46 | $10.18 | 3675 |
| 2025-06-13 | 10.51 | $10.23 | 7640 |
| 2025-06-12 | 10.56 | $10.29 | 19000 |
| 2025-06-11 | 10.60 | $10.44 | 16500 |
| 2025-06-10 | 10.61 | $10.34 | 6200 |
| 2025-06-09 | 10.64 | $10.45 | 30500 |
| 2025-06-06 | 10.66 | $10.60 | 10245 |
| 2025-06-05 | 10.65 | $10.41 | 13740 |
| 2025-06-04 | 10.67 | $10.50 | 211510 |
| 2025-06-03 | 10.68 | $10.71 | 115000 |
| 2025-06-02 | 10.64 | $10.35 | 253525 |
| 2025-05-30 | 10.67 | $10.62 | 29665 |
| 2025-05-29 | 10.65 | $10.73 | 26000 |
| 2025-05-28 | 10.60 | $10.42 | 14115 |
| 2025-05-27 | 10.60 | $10.69 | 92510 |
| 2025-05-23 | 10.54 | $10.60 | 13025 |
| 2025-05-22 | 10.50 | $10.39 | 28745 |
| 2025-05-21 | 10.49 | $10.41 | 20025 |
| 2025-05-20 | 10.47 | $10.45 | 4095 |
| 2025-05-19 | 10.43 | $10.48 | 159650 |
| 2025-05-16 | 10.39 | $10.50 | 12000 |
| 2025-05-15 | 10.33 | $10.35 | 14000 |
| 2025-05-14 | 10.29 | $10.20 | 335595 |
| 2025-05-13 | 10.27 | $10.37 | 15000 |
| 2025-05-12 | 10.22 | $10.24 | 164195 |
| 2025-05-09 | 10.18 | $10.35 | 9500 |
| 2025-05-08 | 10.11 | $9.86 | 32500 |
| 2025-05-07 | 10.13 | $10.40 | 62500 |
| 2025-05-06 | 10.04 | $9.90 | 8050 |
| 2025-05-05 | 10.03 | $10.11 | 36610 |
| 2025-05-02 | 9.98 | $10.17 | 5500 |
| 2025-05-01 | 9.91 | $10.16 | 8000 |
| 2025-04-30 | 9.83 | $10.07 | 13750 |
| 2025-04-29 | 9.75 | $10.07 | 16600 |
| 2025-04-28 | 9.66 | $9.85 | 22075 |
| 2025-04-25 | 9.59 | $9.70 | 6000 |
| 2025-04-24 | 9.55 | $10.25 | 5200 |
| 2025-04-23 | 9.39 | $9.97 | 18635 |
| 2025-04-22 | 9.25 | $9.95 | 19500 |
| 2025-04-21 | 9.10 | $9.24 | 19185 |
| 2025-04-17 | 9.08 | $9.23 | 20535 |
| 2025-04-16 | 9.05 | $9.13 | 246000 |
| 2025-04-15 | 9.04 | $9.36 | 892570 |
| 2025-04-14 | 8.98 | $9.29 | 197000 |
| 2025-04-11 | 8.93 | $9.20 | 74500 |
| 2025-04-10 | 8.89 | $8.72 | 15500 |
| 2025-04-09 | 8.94 | $8.63 | 54615 |
| 2025-04-08 | 9.02 | $8.40 | 28130 |
| 2025-04-07 | 9.17 | $8.40 | 53635 |
| 2025-04-04 | 9.33 | $8.31 | 56500 |
| 2025-04-03 | 9.55 | $8.99 | 23745 |
| 2025-04-02 | 9.65 | $9.24 | 27000 |
| 2025-04-01 | 9.72 | $9.58 | 247000 |
| 2025-03-31 | 9.72 | $9.70 | 13130 |
| 2025-03-28 | 9.70 | $9.42 | 28580 |
| 2025-03-27 | 9.73 | $9.63 | 50000 |
| 2025-03-26 | 9.72 | $9.49 | 21000 |
| 2025-03-25 | 9.74 | $9.74 | 236120 |
| 2025-03-24 | 9.70 | $10.09 | 17500 |
| 2025-03-21 | 9.59 | $9.90 | 44715 |
| 2025-03-20 | 9.50 | $9.81 | 22690 |
| 2025-03-19 | 9.40 | $10.12 | 24000 |
| 2025-03-18 | 9.23 | $9.54 | 37500 |
| 2025-03-17 | 9.15 | $9.50 | 27575 |
| 2025-03-14 | 9.07 | $9.34 | 12210 |
| 2025-03-13 | 9.00 | $9.03 | 13000 |
| 2025-03-12 | 9.00 | $9.04 | 23070 |
| 2025-03-11 | 8.98 | $8.95 | 11500 |
| 2025-03-10 | 8.99 | $9.14 | 15175 |
| 2025-03-07 | 8.95 | $9.26 | 34000 |
| 2025-03-06 | 8.88 | $9.03 | 34500 |
| 2025-03-05 | 8.86 | $9.38 | 8510 |
| 2025-03-04 | 8.75 | $9.20 | 24500 |
| 2025-03-03 | 8.66 | $9.08 | 13590 |
| 2025-02-28 | 8.59 | $9.31 | 41505 |
| 2025-02-27 | 8.46 | $9.35 | 28525 |
| 2025-02-26 | 8.29 | $8.91 | 2.4M |
| 2025-02-25 | 8.20 | $8.68 | 41615 |
| 2025-02-24 | 8.14 | $8.24 | 83000 |
| 2025-02-21 | 8.17 | $7.84 | 47220 |
| 2025-02-20 | 8.29 | $7.97 | 26500 |
| 2025-02-19 | 8.41 | $8.12 | 23240 |
| 2025-02-18 | 8.51 | $8.31 | 25675 |
| 2025-02-14 | 8.59 | $8.18 | 15120 |
| 2025-02-13 | 8.71 | $8.99 | 45185 |
| 2025-02-12 | 8.69 | $8.33 | 23500 |
| 2025-02-11 | 8.80 | $8.63 | 21000 |
| 2025-02-10 | 8.87 | $8.64 | 18000 |
| 2025-02-07 | 8.95 | $8.75 | 29000 |
| 2025-02-06 | 9.01 | $9.00 | 16000 |
| 2025-02-05 | 9.04 | $9.10 | 10530 |
| 2025-02-04 | 9.06 | $9.11 | 9500 |
| 2025-02-03 | 9.07 | $9.10 | 27680 |
| 2025-01-31 | 9.09 | $9.55 | 14085 |
| 2025-01-30 | 9.02 | $9.02 | 4505 |
| 2025-01-29 | 9.05 | $8.94 | 97525 |
| 2025-01-28 | 9.11 | $8.96 | 17000 |
| 2025-01-27 | 9.17 | $8.83 | 11500 |
| 2025-01-24 | 9.27 | $8.86 | 11000 |
| 2025-01-23 | 9.38 | $9.00 | 19500 |
| 2025-01-22 | 9.48 | $9.57 | 14065 |
| 2025-01-21 | 9.48 | $9.40 | 31555 |
| 2025-01-17 | 9.51 | $9.65 | 9535 |
| 2025-01-16 | 9.50 | $9.51 | 12520 |
| 2025-01-15 | 9.52 | $9.71 | 71500 |
| 2025-01-14 | 9.50 | $9.21 | 116020 |
| 2025-01-13 | 9.58 | $8.97 | 25160 |
| 2025-01-10 | 9.72 | $9.68 | 27040 |
| 2025-01-08 | 9.74 | $10.20 | 12500 |
| 2025-01-07 | 9.65 | $9.62 | 17500 |
| 2025-01-06 | 9.68 | $9.56 | 5500 |
| 2025-01-03 | 9.72 | $9.54 | 10630 |
| 2025-01-02 | 9.77 | $9.79 | 9500 |
| 2024-12-31 | 9.77 | $9.54 | 7000 |
| 2024-12-30 | 9.83 | $9.67 | 16145 |
| 2024-12-27 | 9.88 | $9.84 | 19705 |
| 2024-12-26 | 9.89 | $10.33 | 10640 |
| 2024-12-24 | 9.81 | $9.54 | 11680 |
| 2024-12-23 | 9.87 | $9.87 | 24000 |
| 2024-12-20 | 9.88 | $9.76 | 20235 |
| 2024-12-19 | 9.92 | $9.66 | 23580 |
| 2024-12-18 | 9.98 | $9.78 | 125205 |
| 2024-12-17 | 10.03 | $10.14 | 188500 |
| 2024-12-16 | 10.00 | $9.93 | 23190 |
| 2024-12-13 | 10.02 | $9.96 | 13000 |
| 2024-12-12 | 10.04 | $10.07 | 14055 |
| 2024-12-11 | 10.04 | $10.04 | 46630 |
| 2024-12-10 | 10.04 | $9.95 | 14520 |
| 2024-12-09 | 10.06 | $10.10 | 11500 |
| 2024-12-06 | 10.05 | $10.00 | 24000 |
| 2024-12-05 | 10.07 | $9.90 | 18000 |
| 2024-12-04 | 10.10 | $10.72 | 7000 |
| 2024-12-03 | 9.97 | $9.83 | 12230 |
| 2024-12-02 | 10.01 | $10.25 | 18500 |
| 2024-11-29 | 9.96 | $10.20 | 11585 |
| 2024-11-27 | 9.92 | $10.07 | 11500 |
| 2024-11-26 | 9.90 | $9.65 | 21530 |
| 2024-11-25 | 9.97 | $9.73 | 12500 |
| 2024-11-22 | 10.02 | $10.29 | 14500 |
| 2024-11-21 | 9.97 | $10.19 | 4665 |
| 2024-11-20 | 9.94 | $9.70 | 11590 |
| 2024-11-19 | 10.00 | $10.27 | 66720 |
| 2024-11-18 | 9.95 | $9.71 | 34000 |
| 2024-11-15 | 10.02 | $10.33 | 7025 |
| 2024-11-14 | 9.96 | $10.58 | 10500 |
| 2024-11-13 | 9.84 | $9.61 | 13500 |
| 2024-11-12 | 9.91 | $10.03 | 20125 |
| 2024-11-11 | 9.90 | $9.87 | 20000 |
| 2024-11-08 | 9.93 | $10.14 | 10000 |
| 2024-11-07 | 9.90 | $9.76 | 7500 |
| 2024-11-06 | 9.95 | $9.86 | 8595 |
| 2024-11-05 | 9.99 | $10.37 | 26115 |
| 2024-11-04 | 9.92 | $9.55 | 29000 |
| 2024-11-01 | 10.02 | $9.58 | 5575 |
| 2024-10-31 | 10.14 | $9.63 | 104030 |
| 2024-10-30 | 10.25 | $10.37 | 10000 |
| 2024-10-29 | 10.24 | $10.37 | 9500 |
| 2024-10-28 | 10.22 | $10.30 | 9375 |
| 2024-10-25 | 10.21 | $10.30 | 34500 |
| 2024-10-24 | 10.21 | $9.66 | 7115 |
| 2024-10-23 | 10.33 | $9.86 | 12000 |
| 2024-10-22 | 10.44 | $10.27 | 18000 |
| 2024-10-21 | 10.48 | $10.52 | 8630 |
| 2024-10-18 | 10.47 | $10.16 | 6195 |
| 2024-10-17 | 10.53 | $10.07 | 6500 |
| 2024-10-16 | 10.62 | $10.20 | 7500 |
| 2024-10-15 | 10.70 | $10.53 | 6000 |
| 2024-10-14 | 10.73 | $10.63 | 4500 |
| 2024-10-11 | 10.73 | $10.94 | 3500 |
| 2024-10-10 | 10.67 | $10.50 | 9500 |
| 2024-10-09 | 10.69 | $10.44 | 21500 |
| 2024-10-08 | 10.73 | $10.46 | 9500 |
| 2024-10-07 | 10.77 | $10.97 | 18500 |
| 2024-10-04 | 10.70 | $10.36 | 7545 |
| 2024-10-03 | 10.75 | $10.34 | 7610 |
| 2024-10-02 | 10.82 | $10.95 | 23680 |
| 2024-10-01 | 10.76 | $10.89 | 21000 |
| 2024-09-30 | 10.71 | $10.33 | 18500 |
| 2024-09-27 | 10.76 | $10.35 | 9500 |
| 2024-09-26 | 10.82 | $11.10 | 5000 |
| 2024-09-25 | 10.73 | $10.63 | 4000 |
| 2024-09-24 | 10.72 | $10.73 | 55060 |
| 2024-09-23 | 10.69 | $10.33 | 6695 |
| 2024-09-20 | 10.73 | $10.77 | 10500 |
| 2024-09-19 | 10.68 | $10.89 | 5015 |
| 2024-09-18 | 10.60 | $10.31 | 194000 |
| 2024-09-17 | 10.63 | $10.87 | 27575 |
| 2024-09-16 | 10.55 | $10.49 | 10130 |
| 2024-09-13 | 10.53 | $10.73 | 69000 |
| 2024-09-12 | 10.45 | $10.04 | 13245 |
| 2024-09-11 | 10.50 | $10.87 | 5185 |
| 2024-09-10 | 10.39 | $10.32 | 10510 |
| 2024-09-09 | 10.37 | $10.69 | 24740 |
| 2024-09-06 | 10.27 | $10.40 | 27130 |
| 2024-09-05 | 10.21 | $10.87 | 19500 |
| 2024-09-04 | 10.04 | $9.95 | 24500 |
| 2024-09-03 | 10.04 | $10.82 | 10180 |
| 2024-08-30 | 9.86 | $10.51 | 3020 |
| 2024-08-29 | 9.71 | $9.97 | 6055 |
| 2024-08-28 | 9.65 | $9.64 | 40080 |
| 2024-08-27 | 9.64 | $10.02 | 9000 |
| 2024-08-26 | 9.56 | $9.97 | 15500 |
| 2024-08-23 | 9.48 | $9.43 | 15500 |
| 2024-08-22 | 9.49 | $9.77 | 5000 |
| 2024-08-21 | 9.44 | $9.77 | 155240 |
| 2024-08-20 | 9.37 | $9.66 | 22500 |
| 2024-08-19 | 9.33 | $9.63 | 16500 |
| 2024-08-16 | 9.28 | $9.46 | 4000 |
| 2024-08-15 | 9.26 | $9.27 | 4500 |
| 2024-08-14 | 9.27 | $9.77 | 16135 |
| 2024-08-13 | 9.19 | $8.98 | 16000 |
| 2024-08-12 | 9.26 | $8.87 | 6215 |
| 2024-08-09 | 9.37 | $9.73 | 16000 |
| 2024-08-08 | 9.31 | $9.31 | 37000 |
| 2024-08-07 | 9.33 | $8.77 | 26685 |
| 2024-08-06 | 9.47 | $8.97 | 72685 |
| 2024-08-05 | 9.60 | $8.03 | 79170 |
| 2024-08-02 | 9.94 | $9.54 | 26000 |
| 2024-08-01 | 10.01 | $9.94 | 14500 |
| 2024-07-31 | 10.02 | $9.80 | 9500 |
| 2024-07-30 | 10.05 | $9.61 | 6500 |
| 2024-07-29 | 10.13 | $10.38 | 6000 |
| 2024-07-26 | 10.06 | $9.84 | 10195 |
| 2024-07-25 | 10.09 | $9.61 | 7620 |
| 2024-07-24 | 10.18 | $9.93 | 10000 |
| 2024-07-23 | 10.21 | $10.50 | 18205 |
| 2024-07-22 | 10.12 | $9.93 | 4500 |
| 2024-07-19 | 10.14 | $9.93 | 4000 |
| 2024-07-18 | 10.15 | $9.93 | 47000 |
| 2024-07-17 | 10.17 | $10.48 | 24500 |
| 2024-07-16 | 10.08 | $10.24 | 10500 |
| 2024-07-15 | 10.02 | $10.10 | 92000 |
| 2024-07-12 | 9.98 | $10.10 | 52000 |
| 2024-07-11 | 9.93 | $9.90 | 5225 |
| 2024-07-10 | 9.91 | $9.86 | 12165 |
| 2024-07-09 | 9.90 | $9.95 | 7165 |
| 2024-07-08 | 9.87 | $10.00 | 9500 |
| 2024-07-05 | 9.82 | $9.93 | 4500 |
| 2024-07-03 | 9.77 | $10.10 | 7110 |
| 2024-07-02 | 9.68 | $10.11 | 96500 |
| 2024-07-01 | 9.57 | $9.70 | 87500 |
| 2024-06-28 | 9.53 | $9.80 | 27000 |
| 2024-06-27 | 9.47 | $9.62 | 20500 |
| 2024-06-26 | 9.43 | $9.66 | 3500 |
| 2024-06-25 | 9.37 | $9.44 | 14500 |
| 2024-06-24 | 9.36 | $9.03 | 13000 |
| 2024-06-21 | 9.42 | $9.23 | 5500 |
| 2024-06-20 | 9.46 | $9.32 | 12000 |
| 2024-06-18 | 9.48 | $9.32 | 7500 |
| 2024-06-17 | 9.50 | $9.19 | 6645 |
| 2024-06-14 | 9.56 | $9.69 | 43675 |
| 2024-06-13 | 9.52 | $9.56 | 4000 |
| 2024-06-12 | 9.49 | $9.56 | 60210 |
| 2024-06-11 | 9.47 | $9.33 | 14120 |
| 2024-06-10 | 9.48 | $9.41 | 40555 |
| 2024-06-07 | 9.48 | $9.40 | 6500 |
| 2024-06-06 | 9.49 | $9.36 | 25500 |
| 2024-06-05 | 9.50 | $9.40 | 5000 |
| 2024-06-04 | 9.50 | $9.61 | 9000 |
| 2024-06-03 | 9.46 | $9.78 | 15150 |
| 2024-05-31 | 9.38 | $9.25 | 6655 |
| 2024-05-30 | 9.39 | $9.25 | 5000 |
| 2024-05-29 | 9.40 | $9.30 | 13140 |
| 2024-05-28 | 9.41 | $9.54 | 55695 |
| 2024-05-24 | 9.36 | $9.35 | 48500 |
| 2024-05-23 | 9.35 | $9.03 | 11000 |
| 2024-05-22 | 9.40 | $9.30 | 13645 |
| 2024-05-21 | 9.41 | $9.52 | 7500 |
| 2024-05-20 | 9.36 | $9.30 | 18000 |
| 2024-05-17 | 9.36 | $9.40 | 16000 |
| 2024-05-16 | 9.33 | $9.38 | 16500 |
| 2024-05-15 | 9.29 | $9.25 | 69000 |
| 2024-05-14 | 9.29 | $9.17 | 25500 |
| 2024-05-13 | 9.29 | $9.16 | 9500 |
| 2024-05-10 | 9.30 | $9.19 | 4640 |
| 2024-05-09 | 9.30 | $9.28 | 15200 |
| 2024-05-08 | 9.28 | $9.04 | 14130 |
| 2024-05-07 | 9.30 | $9.62 | 6500 |
| 2024-05-06 | 9.21 | $9.67 | 21500 |
| 2024-05-03 | 9.09 | $9.72 | 23640 |
| 2024-05-02 | 8.94 | $9.35 | 10500 |
| 2024-05-01 | 8.84 | $9.13 | 3135 |
| 2024-04-30 | 8.78 | $8.94 | 4500 |
| 2024-04-29 | 8.74 | $8.93 | 13500 |
| 2024-04-26 | 8.70 | $8.89 | 9000 |
| 2024-04-25 | 8.66 | $8.79 | 7500 |
| 2024-04-24 | 8.64 | $8.81 | 10125 |
| 2024-04-23 | 8.61 | $8.64 | 216240 |
| 2024-04-22 | 8.61 | $8.54 | 26500 |
| 2024-04-19 | 8.63 | $8.30 | 9000 |
| 2024-04-18 | 8.70 | $8.70 | 103520 |
| 2024-04-17 | 8.71 | $8.52 | 6500 |
| 2024-04-16 | 8.75 | $8.47 | 13210 |
| 2024-04-15 | 8.81 | $8.81 | 26630 |
| 2024-04-12 | 8.80 | $8.74 | 27000 |
| 2024-04-11 | 8.81 | $8.77 | 24020 |
| 2024-04-10 | 8.82 | $8.75 | 7685 |
| 2024-04-09 | 8.83 | $8.90 | 14500 |
| 2024-04-08 | 8.81 | $9.00 | 8115 |
| 2024-04-05 | 8.76 | $9.08 | 12090 |
| 2024-04-04 | 8.69 | $8.85 | 8725 |
| 2024-04-03 | 8.66 | $9.06 | 32500 |
| 2024-04-02 | 8.58 | $8.48 | 27000 |
| 2024-04-01 | 8.61 | $8.56 | 27230 |
| 2024-03-28 | 8.63 | $8.69 | 21510 |
| 2024-03-27 | 8.63 | $8.67 | 26000 |
| 2024-03-26 | 8.62 | $8.52 | 6500 |
| 2024-03-25 | 8.65 | $8.79 | 16500 |
| 2024-03-22 | 8.63 | $8.71 | 10000 |
| 2024-03-21 | 8.62 | $8.51 | 13055 |
| 2024-03-20 | 8.65 | $8.76 | 11500 |
| 2024-03-19 | 8.64 | $8.64 | 9050 |
| 2024-03-18 | 8.65 | $8.52 | 7530 |
| 2024-03-15 | 8.68 | $8.50 | 18500 |
| 2024-03-14 | 8.73 | $8.54 | 19000 |
| 2024-03-13 | 8.77 | $8.54 | 25575 |
| 2024-03-12 | 8.82 | $8.68 | 57000 |
| 2024-03-11 | 8.85 | $8.58 | 12500 |
| 2024-03-08 | 8.91 | $8.84 | 19500 |
| 2024-03-07 | 8.92 | $8.93 | 21000 |
| 2024-03-06 | 8.91 | $9.07 | 15615 |
| 2024-03-05 | 8.87 | $8.85 | 11110 |
| 2024-03-04 | 8.88 | $8.76 | 10000 |
| 2024-03-01 | 8.90 | $8.85 | 18605 |
| 2024-02-29 | 8.90 | $8.85 | 4000 |
| 2024-02-28 | 8.91 | $8.80 | 40240 |
| 2024-02-27 | 8.93 | $8.80 | 7000 |
| 2024-02-26 | 8.95 | $8.90 | 20500 |
| 2024-02-23 | 8.95 | $8.95 | 10675 |
| 2024-02-22 | 8.94 | $8.98 | 20500 |
| 2024-02-21 | 8.92 | $8.71 | 27500 |
| 2024-02-20 | 8.96 | $8.97 | 19000 |
| 2024-02-16 | 8.95 | $8.95 | 40160 |
| 2024-02-15 | 8.93 | $8.65 | 71500 |
| 2024-02-14 | 8.98 | $8.62 | 46650 |
| 2024-02-13 | 9.05 | $8.80 | 191695 |
| 2024-02-12 | 9.08 | $8.64 | 37710 |
| 2024-02-09 | 9.16 | $9.00 | 12080 |
| 2024-02-08 | 9.16 | $8.85 | 14525 |
| 2024-02-07 | 9.20 | $9.13 | 15000 |
| 2024-02-06 | 9.19 | $8.93 | 9140 |
| 2024-02-05 | 9.21 | $9.11 | 10000 |
| 2024-02-02 | 9.20 | $9.23 | 6500 |
| 2024-02-01 | 9.15 | $9.26 | 13000 |
| 2024-01-31 | 9.10 | $9.12 | 20500 |
| 2024-01-30 | 9.06 | $8.86 | 6500 |
| 2024-01-29 | 9.07 | $8.93 | 16210 |
| 2024-01-26 | 9.06 | $8.83 | 19155 |
| 2024-01-25 | 9.07 | $9.15 | 835000 |
| 2024-01-24 | 9.02 | $9.20 | 2.1M |
| 2024-01-23 | 8.94 | $9.10 | 51000 |
| 2024-01-22 | 8.87 | $9.07 | 4080 |
| 2024-01-19 | 8.79 | $8.88 | 74130 |
| 2024-01-18 | 8.74 | $8.83 | 6055 |
| 2024-01-17 | 8.69 | $8.99 | 33145 |
| 2024-01-16 | 8.60 | $8.98 | 73000 |
| 2024-01-12 | 8.49 | $9.04 | 143610 |
| 2024-01-11 | 8.35 | $8.76 | 34620 |
| 2024-01-10 | 8.24 | $8.33 | 7000 |
| 2024-01-09 | 8.21 | $8.19 | 6065 |
| 2024-01-08 | 8.21 | $8.30 | 105705 |
| 2024-01-05 | 8.18 | $8.02 | 43500 |
| 2024-01-04 | 8.20 | $8.08 | 9500 |
| 2024-01-03 | 8.21 | $8.14 | 20000 |
| 2024-01-02 | 8.21 | $8.22 | 30610 |
| 2023-12-29 | 8.19 | $8.11 | 16000 |
| 2023-12-28 | 8.20 | $8.26 | 8000 |
| 2023-12-27 | 8.17 | $8.15 | 22140 |
| 2023-12-26 | 8.16 | $8.15 | 15000 |
| 2023-12-22 | 8.14 | $8.08 | 340205 |
| 2023-12-21 | 8.14 | $8.12 | 396000 |
| 2023-12-20 | 8.13 | $8.10 | 3735 |
| 2023-12-19 | 8.12 | $8.10 | 17610 |
| 2023-12-18 | 8.11 | $8.18 | 2500 |
| 2023-12-15 | 8.08 | $8.17 | 13500 |
| 2023-12-14 | 8.05 | $8.04 | 28000 |
| 2023-12-13 | 8.03 | $8.01 | 19000 |
| 2023-12-12 | 8.03 | $7.99 | 12500 |
| 2023-12-11 | 8.02 | $8.13 | 22500 |
| 2023-12-08 | 7.98 | $7.94 | 2500 |
| 2023-12-07 | 7.97 | $7.94 | 33500 |
| 2023-12-06 | 7.96 | $7.88 | 23500 |
| 2023-12-05 | 7.97 | $7.80 | 31000 |
| 2023-12-04 | 7.99 | $7.80 | 26210 |
| 2023-12-01 | 8.01 | $7.92 | 27610 |
| 2023-11-30 | 8.01 | $7.80 | 10000 |
| 2023-11-29 | 8.03 | $7.80 | 10000 |
| 2023-11-28 | 8.05 | $8.00 | 19500 |
| 2023-11-27 | 8.04 | $8.06 | 13000 |
| 2023-11-24 | 8.01 | $7.81 | 3500 |
| 2023-11-22 | 8.03 | $8.08 | 12225 |
| 2023-11-21 | 7.99 | $7.99 | 14085 |
| 2023-11-20 | 7.96 | $8.30 | 14000 |
| 2023-11-17 | 7.86 | $8.18 | 2.7M |
| 2023-11-16 | 7.77 | $8.01 | 756000 |
| 2023-11-15 | 7.69 | $7.89 | 5010 |
| 2023-11-14 | 7.63 | $7.91 | 26000 |
| 2023-11-13 | 7.56 | $7.64 | 4130 |
| 2023-11-10 | 7.53 | $7.81 | 5000 |
| 2023-11-09 | 7.46 | $7.79 | 3615 |
| 2023-11-08 | 7.39 | $7.40 | 7020 |
| 2023-11-07 | 7.38 | $7.71 | 376630 |
| 2023-11-06 | 7.30 | $7.62 | 1.2M |
| 2023-11-03 | 7.24 | $7.87 | 13000 |
| 2023-11-02 | 7.10 | $7.31 | 2500 |
| 2023-11-01 | 7.07 | $7.16 | 53500 |
| 2023-10-31 | 7.06 | $7.16 | 4500 |
| 2023-10-30 | 7.06 | $7.22 | 2000 |
| 2023-10-27 | 7.04 | $7.04 | 3000 |
| 2023-10-26 | 7.05 | $7.00 | 3000 |
| 2023-10-25 | 7.08 | $7.13 | 79000 |
| 2023-10-24 | 7.08 | $7.13 | 2165 |
| 2023-10-23 | 7.09 | $6.99 | 7000 |
| 2023-10-20 | 7.13 | $7.06 | 91750 |
| 2023-10-19 | 7.16 | $7.06 | 550 |
| 2023-10-18 | 7.19 | $7.21 | 7500 |
| 2023-10-17 | 7.20 | $7.38 | 1000 |
| 2023-10-16 | 7.18 | $7.26 | 44620 |
| 2023-10-13 | 7.18 | $7.28 | 5075 |
| 2023-10-12 | 7.17 | $7.19 | 78545 |
| 2023-10-11 | 7.19 | $7.37 | 104500 |
| 2023-10-10 | 7.16 | $7.37 | 1000 |
| 2023-10-09 | 7.14 | $6.96 | 2000 |
| 2023-10-06 | 7.20 | $7.04 | 3000 |
| 2023-10-05 | 7.26 | $6.91 | 5000 |
| 2023-10-04 | 7.35 | $7.00 | 1000 |
| 2023-10-03 | 7.43 | $7.04 | 4000 |
| 2023-10-02 | 7.53 | $7.32 | 52500 |
| 2023-09-29 | 7.58 | $7.32 | 1500 |
| 2023-09-28 | 7.64 | $7.53 | 26500 |
| 2023-09-27 | 7.66 | $7.53 | 12540 |
| 2023-09-26 | 7.69 | $7.60 | 4500 |
| 2023-09-25 | 7.70 | $7.62 | 13500 |
| 2023-09-22 | 7.72 | $7.62 | 500 |
| 2023-09-21 | 7.73 | $7.62 | 6500 |
| 2023-09-20 | 7.75 | $7.90 | 500 |
| 2023-09-19 | 7.72 | $7.90 | 3000 |
| 2023-09-18 | 7.68 | $7.90 | 1025 |
| 2023-09-15 | 7.63 | $7.76 | 108185 |
| 2023-09-14 | 7.60 | $7.76 | 2000 |
| 2023-09-13 | 7.57 | $7.56 | 5025 |
| 2023-09-12 | 7.57 | $7.65 | 3500 |
| 2023-09-11 | 7.56 | $7.65 | 19250 |
| 2023-09-08 | 7.55 | $7.65 | 1610 |
| 2023-09-07 | 7.53 | $7.71 | 7735 |
| 2023-09-06 | 7.50 | $7.59 | 27125 |
| 2023-09-05 | 7.49 | $7.59 | 2500 |
| 2023-09-01 | 7.47 | $7.76 | 1610 |
| 2023-08-31 | 7.42 | $7.54 | 2210 |
| 2023-08-30 | 7.41 | $7.36 | 31060 |
| 2023-08-29 | 7.44 | $7.36 | 3000 |
| 2023-08-28 | 7.47 | $7.50 | 33030 |
| 2023-08-25 | 7.48 | $7.50 | 1505 |
| 2023-08-24 | 7.49 | $7.40 | 2000 |
| 2023-08-23 | 7.52 | $7.39 | 8500 |
| 2023-08-22 | 7.56 | $7.50 | 3000 |
| 2023-08-21 | 7.59 | $7.29 | 4000 |
| 2023-08-18 | 7.66 | $7.38 | 28100 |
| 2023-08-17 | 7.73 | $7.49 | 1520 |
| 2023-08-16 | 7.79 | $7.60 | 2000 |
| 2023-08-15 | 7.83 | $7.79 | 37055 |
| 2023-08-14 | 7.84 | $7.85 | 35000 |
| 2023-08-11 | 7.83 | $7.85 | 2545 |
| 2023-08-10 | 7.83 | $7.68 | 20000 |
| 2023-08-09 | 7.86 | $7.68 | 2500 |
| 2023-08-08 | 7.90 | $7.85 | 4120 |
| 2023-08-07 | 7.90 | $7.82 | 1060 |
| 2023-08-04 | 7.92 | $7.84 | 5000 |
| 2023-08-03 | 7.93 | $7.84 | 4000 |
| 2023-08-02 | 7.94 | $7.80 | 1065 |
| 2023-08-01 | 7.96 | $7.96 | 1500 |
| 2023-07-31 | 7.95 | $7.95 | 500 |
| 2023-07-28 | 7.95 | $7.95 | 1235 |
| 2023-07-27 | 7.94 | $7.84 | 7045 |
| 2023-07-26 | 7.95 | $7.87 | 3000 |
| 2023-07-25 | 7.96 | $7.89 | 5510 |
| 2023-07-24 | 7.96 | $7.88 | 51130 |
| 2023-07-21 | 7.96 | $7.82 | 12000 |
| 2023-07-20 | 7.98 | $7.82 | 6075 |
| 2023-07-19 | 8.00 | $7.93 | 1500 |
| 2023-07-18 | 8.00 | $7.93 | 45000 |
| 2023-07-17 | 8.00 | $8.09 | 3500 |
| 2023-07-14 | 7.96 | $7.80 | 4500 |
| 2023-07-13 | 7.98 | $7.86 | 5115 |
| 2023-07-12 | 7.99 | $7.89 | 2000 |
| 2023-07-11 | 7.99 | $7.89 | 6000 |
| 2023-07-10 | 7.99 | $7.72 | 37000 |
| 2023-07-07 | 8.03 | $7.80 | 16565 |
| 2023-07-06 | 8.05 | $7.74 | 4000 |
| 2023-07-05 | 8.09 | $7.78 | 5115 |
| 2023-07-03 | 8.12 | $8.01 | 625 |
| 2023-06-30 | 8.11 | $7.97 | 4670 |
| 2023-06-29 | 8.11 | $7.97 | 12000 |
| 2023-06-28 | 8.10 | $8.01 | 2015 |
| 2023-06-27 | 8.08 | $7.85 | 9500 |
| 2023-06-26 | 8.09 | $7.90 | 9500 |
| 2023-06-23 | 8.09 | $7.87 | 23000 |
| 2023-06-22 | 8.09 | $8.28 | 25565 |
| 2023-06-21 | 8.01 | $8.08 | 24655 |
| 2023-06-20 | 7.95 | $8.06 | 23500 |
| 2023-06-16 | 7.88 | $8.03 | 61000 |
| 2023-06-15 | 7.81 | $8.06 | 24670 |
| 2023-06-14 | 7.71 | $8.13 | 64000 |
| 2023-06-13 | 7.59 | $8.00 | 5000 |
| 2023-06-12 | 7.46 | $7.78 | 29000 |
| 2023-06-09 | 7.37 | $7.69 | 4500 |
| 2023-06-08 | 7.28 | $7.35 | 12140 |
| 2023-06-07 | 7.24 | $7.43 | 7000 |
| 2023-06-06 | 7.18 | $7.61 | 23500 |
| 2023-06-05 | 7.07 | $7.25 | 145230 |
| 2023-06-02 | 7.02 | $7.18 | 499000 |
| 2023-06-01 | 6.97 | $6.92 | 3205 |
| 2023-05-31 | 6.97 | $6.77 | 2710 |
| 2023-05-30 | 7.00 | $6.98 | 1660 |
| 2023-05-26 | 6.99 | $6.90 | 28685 |
| 2023-05-25 | 7.00 | $6.81 | 11195 |
| 2023-05-24 | 7.02 | $6.90 | 5500 |
| 2023-05-23 | 7.03 | $6.88 | 21055 |
| 2023-05-22 | 7.05 | $7.05 | 10000 |
| 2023-05-19 | 7.03 | $7.00 | 4620 |
| 2023-05-18 | 7.01 | $7.14 | 18000 |
| 2023-05-17 | 6.97 | $6.99 | 11000 |
| 2023-05-16 | 6.94 | $6.98 | 7500 |
| 2023-05-15 | 6.92 | $6.93 | 45550 |
| 2023-05-12 | 6.90 | $7.00 | 7500 |
| 2023-05-11 | 6.86 | $6.91 | 102500 |
| 2023-05-10 | 6.83 | $6.90 | 6745 |
| 2023-05-09 | 6.80 | $6.97 | 9115 |
| 2023-05-08 | 6.75 | $6.85 | 14000 |
| 2023-05-05 | 6.71 | $6.67 | — |
| 2023-05-04 | 6.71 | $6.67 | 5500 |
| 2023-05-03 | 6.71 | $6.62 | 13500 |
| 2023-05-02 | 6.71 | $6.65 | 26090 |
| 2023-05-01 | 6.71 | $6.68 | 9505 |
| 2023-04-28 | 6.70 | $6.67 | 1000 |
| 2023-04-27 | 6.70 | $6.66 | 9565 |
| 2023-04-26 | 6.69 | $6.60 | 14500 |
| 2023-04-25 | 6.69 | $6.70 | — |
| 2023-04-24 | 6.67 | $6.70 | 2725 |
| 2023-04-21 | 6.65 | $6.65 | 8000 |
| 2023-04-20 | 6.64 | $6.67 | 2500 |
| 2023-04-19 | 6.61 | $6.69 | 103535 |
| 2023-04-18 | 6.58 | $6.72 | 26155 |
| 2023-04-17 | 6.54 | $6.69 | 15550 |
| 2023-04-14 | 6.49 | $6.82 | 29670 |
| 2023-04-13 | 6.41 | $6.49 | 234000 |
| 2023-04-12 | 6.39 | $6.51 | 17425 |
| 2023-04-11 | 6.35 | $6.42 | 16510 |
| 2023-04-10 | 6.33 | $6.11 | 2550 |
| 2023-04-06 | 6.38 | $6.25 | 550 |
| 2023-04-05 | 6.40 | $6.41 | — |
| 2023-04-04 | 6.38 | $6.41 | — |
| 2023-04-03 | 6.37 | $6.41 | 500 |
| 2023-03-31 | 6.35 | $6.45 | 1250 |
| 2023-03-30 | 6.33 | $6.45 | 875 |
| 2023-03-29 | 6.29 | $6.45 | 685 |
| 2023-03-28 | 6.25 | $6.45 | 1500 |
| 2023-03-27 | 6.21 | $6.25 | 590 |
| 2023-03-24 | 6.20 | $6.25 | 3000 |
| 2023-03-23 | 6.19 | $6.23 | 545 |
| 2023-03-22 | 6.18 | $6.23 | 6690 |
| 2023-03-21 | 6.17 | $6.25 | 500 |
| 2023-03-20 | 6.15 | $6.25 | 6665 |
| 2023-03-17 | 6.13 | $6.18 | 16215 |
| 2023-03-16 | 6.13 | $5.96 | 2045 |
| 2023-03-15 | 6.16 | $5.96 | 5500 |
| 2023-03-14 | 6.21 | $6.25 | 5500 |
| 2023-03-13 | 6.20 | $6.25 | 10500 |
| 2023-03-10 | 6.19 | $6.33 | 55000 |
| 2023-03-09 | 6.16 | $6.33 | 77250 |
| 2023-03-08 | 6.12 | $6.33 | 99500 |
| 2023-03-07 | 6.08 | $6.33 | 4500 |
| 2023-03-06 | 6.03 | $6.01 | 52000 |
| 2023-03-03 | 6.05 | $6.01 | 28250 |
| 2023-03-02 | 6.06 | $6.01 | 13670 |
| 2023-03-01 | 6.08 | $6.04 | 500 |
| 2023-02-28 | 6.10 | $5.98 | 9500 |
| 2023-02-27 | 6.13 | $6.04 | 32500 |
| 2023-02-24 | 6.15 | $6.02 | 16375 |
| 2023-02-23 | 6.19 | $6.02 | 9000 |
| 2023-02-22 | 6.22 | $6.20 | 4500 |
| 2023-02-21 | 6.23 | $6.20 | 3500 |
| 2023-02-17 | 6.24 | $6.20 | 2500 |
| 2023-02-16 | 6.25 | $6.20 | 725 |
| 2023-02-15 | 6.26 | $6.21 | 2125 |
| 2023-02-14 | 6.26 | $6.29 | 1000 |
| 2023-02-13 | 6.26 | $6.27 | 10500 |
| 2023-02-10 | 6.26 | $6.19 | 2750 |
| 2023-02-09 | 6.27 | $6.19 | 2875 |
| 2023-02-08 | 6.28 | $6.19 | 3150 |
| 2023-02-07 | 6.30 | $6.12 | 500 |
| 2023-02-06 | 6.34 | $6.03 | 5655 |
| 2023-02-03 | 6.40 | $6.38 | 3000 |
| 2023-02-02 | 6.39 | $6.38 | 3000 |
| 2023-02-01 | 6.39 | $6.38 | 46185 |
| 2023-01-31 | 6.38 | $6.37 | 3000 |
| 2023-01-30 | 6.38 | $6.37 | 10250 |
| 2023-01-27 | 6.37 | $6.37 | 17500 |
| 2023-01-26 | 6.36 | $6.37 | 7500 |
| 2023-01-25 | 6.35 | $6.37 | 9000 |
| 2023-01-24 | 6.33 | $6.37 | 4750 |
| 2023-01-23 | 6.32 | $6.37 | 12100 |
| 2023-01-20 | 6.30 | $6.37 | 2625 |
| 2023-01-19 | 6.28 | $6.37 | 1050 |
| 2023-01-18 | 6.25 | $6.39 | 1560 |
| 2023-01-17 | 6.22 | $6.39 | 3130 |
| 2023-01-13 | 6.17 | $6.28 | 1030 |
| 2023-01-12 | 6.15 | $6.28 | 500 |
| 2023-01-11 | 6.12 | $5.94 | 500 |
| 2023-01-10 | 6.16 | $5.94 | 500 |
| 2023-01-09 | 6.20 | $5.94 | 31000 |
| 2023-01-06 | 6.26 | $5.94 | 5500 |
| 2023-01-05 | 6.32 | $6.12 | 46250 |
| 2023-01-04 | 6.35 | $6.12 | 1000 |
| 2023-01-03 | 6.38 | $6.43 | 2125 |
| 2022-12-30 | 6.35 | $6.26 | 2625 |
| 2022-12-29 | 6.36 | $6.26 | 2155 |
| 2022-12-28 | 6.37 | $6.32 | 61500 |
| 2022-12-27 | 6.36 | $6.32 | 4615 |
| 2022-12-23 | 6.35 | $6.27 | 31000 |
| 2022-12-22 | 6.35 | $6.27 | 15750 |
| 2022-12-21 | 6.35 | $6.27 | 650 |
| 2022-12-20 | 6.34 | $6.20 | 8125 |
| 2022-12-19 | 6.35 | $6.20 | 4510 |
| 2022-12-16 | 6.36 | $6.38 | 4310 |
| 2022-12-15 | 6.33 | $6.38 | 2405 |
| 2022-12-14 | 6.30 | $6.38 | 500 |
| 2022-12-13 | 6.26 | $6.38 | 2010 |
| 2022-12-12 | 6.21 | $6.20 | 500 |
| 2022-12-09 | 6.19 | $6.20 | 3000 |
| 2022-12-08 | 6.17 | $6.07 | 2500 |
| 2022-12-07 | 6.17 | $6.00 | 500 |
| 2022-12-06 | 6.19 | $6.00 | 500 |
| 2022-12-05 | 6.20 | $6.00 | 4045 |
| 2022-12-02 | 6.22 | $6.21 | 500 |
| 2022-12-01 | 6.19 | $6.21 | 500 |
| 2022-11-30 | 6.16 | $6.17 | 500 |
| 2022-11-29 | 6.13 | $6.17 | 9500 |
| 2022-11-28 | 6.10 | $6.15 | 15150 |
| 2022-11-25 | 6.06 | $6.01 | 500 |
| 2022-11-23 | 6.04 | $6.01 | 500 |
| 2022-11-22 | 6.02 | $6.01 | 23540 |
| 2022-11-21 | 6.00 | $6.02 | 500 |
| 2022-11-18 | 5.96 | $6.02 | 500 |
| 2022-11-17 | 5.92 | $6.02 | 500 |
| 2022-11-16 | 5.88 | $6.02 | 12500 |
| 2022-11-15 | 5.82 | $6.00 | 500 |
| 2022-11-14 | 5.76 | $6.00 | 3500 |
| 2022-11-11 | 5.68 | $5.99 | 500 |
| 2022-11-10 | 5.60 | $5.99 | 3500 |
| 2022-11-09 | 5.50 | $5.81 | 44000 |
| 2022-11-08 | 5.42 | $5.81 | 4640 |
| 2022-11-07 | 5.33 | $5.40 | 22750 |
| 2022-11-04 | 5.31 | $5.40 | 1500 |
| 2022-11-03 | 5.29 | $5.40 | 1510 |
| 2022-11-02 | 5.27 | $5.43 | 1655 |
| 2022-11-01 | 5.23 | $5.35 | 1000 |
| 2022-10-31 | 5.21 | $5.21 | 27250 |
| 2022-10-28 | 5.21 | $5.21 | 14500 |
| 2022-10-27 | 5.21 | $5.25 | 8000 |
| 2022-10-26 | 5.21 | $5.35 | 2510 |
| 2022-10-25 | 5.18 | $5.29 | 2545 |
| 2022-10-24 | 5.16 | $5.20 | 17615 |
| 2022-10-21 | 5.15 | $5.17 | 40125 |
| 2022-10-20 | 5.16 | $5.17 | 1000 |
| 2022-10-19 | 5.16 | $5.11 | 46560 |
| 2022-10-18 | 5.17 | $5.11 | 6500 |
| 2022-10-17 | 5.19 | $5.25 | 53000 |
| 2022-10-14 | 5.19 | $5.25 | 51500 |
| 2022-10-13 | 5.18 | $5.25 | 50750 |
| 2022-10-12 | 5.17 | $5.25 | 50000 |
| 2022-10-11 | 5.16 | $5.25 | — |
| 2022-10-10 | 5.15 | $5.25 | 6010 |
| 2022-10-07 | 5.13 | $5.30 | — |
| 2022-10-06 | 5.11 | $5.30 | 130000 |
| 2022-10-05 | 5.08 | $5.30 | 170000 |
| 2022-10-04 | 5.05 | $5.30 | 10500 |
| 2022-10-03 | 5.01 | $4.97 | 710 |
| 2022-09-30 | 5.04 | $4.84 | 500 |
| 2022-09-29 | 5.10 | $5.03 | 190000 |
| 2022-09-28 | 5.13 | $5.03 | 200000 |
| 2022-09-27 | 5.16 | $5.03 | 205000 |
| 2022-09-26 | 5.21 | $5.03 | 19060 |
| 2022-09-23 | 5.26 | $5.30 | 210000 |
| 2022-09-22 | 5.26 | $5.30 | 120000 |
| 2022-09-21 | 5.26 | $5.25 | 83595 |
| 2022-09-20 | 5.28 | $5.19 | 2500 |
| 2022-09-19 | 5.31 | $5.35 | 107500 |
| 2022-09-16 | 5.31 | $5.35 | 5000 |
| 2022-09-15 | 5.32 | $5.35 | — |
| 2022-09-14 | 5.32 | $5.35 | 4000 |
| 2022-09-13 | 5.33 | $5.35 | 3500 |
| 2022-09-12 | 5.34 | $5.35 | 11515 |
| 2022-09-09 | 5.35 | $5.29 | 3250 |
| 2022-09-08 | 5.37 | $5.29 | 19000 |
| 2022-09-07 | 5.40 | $5.23 | 27000 |
| 2022-09-06 | 5.45 | $5.27 | 3125 |
| 2022-09-02 | 5.49 | $5.27 | 18225 |
| 2022-09-01 | 5.55 | $5.26 | 28500 |
| 2022-08-31 | 5.62 | $5.56 | 3060 |
| 2022-08-30 | 5.63 | $5.56 | 3000 |
| 2022-08-29 | 5.65 | $5.56 | 4590 |
| 2022-08-26 | 5.66 | $5.66 | 12040 |
| 2022-08-25 | 5.66 | $5.67 | 14500 |
| 2022-08-24 | 5.66 | $5.64 | 2500 |
| 2022-08-23 | 5.67 | $5.66 | 3500 |
| 2022-08-22 | 5.67 | $5.72 | 1750 |
| 2022-08-19 | 5.66 | $5.72 | 500 |
| 2022-08-18 | 5.64 | $5.72 | 24500 |
| 2022-08-17 | 5.63 | $5.59 | 3250 |
| 2022-08-16 | 5.64 | $5.59 | 4000 |
| 2022-08-15 | 5.65 | $5.59 | 4625 |
| 2022-08-12 | 5.66 | $5.59 | 5310 |
| 2022-08-11 | 5.67 | $5.59 | 5655 |
| 2022-08-10 | 5.69 | $5.59 | 3000 |
| 2022-08-09 | 5.71 | $5.48 | 5500 |
| 2022-08-08 | 5.76 | $5.67 | 500 |
| 2022-08-05 | 5.77 | $5.47 | 2160 |
| 2022-08-04 | 5.82 | $5.92 | 5825 |
| 2022-08-03 | 5.80 | $5.92 | 6000 |
| 2022-08-02 | 5.76 | $5.92 | 12750 |
| 2022-08-01 | 5.72 | $5.92 | 1000 |
| 2022-07-29 | 5.67 | $5.78 | 16125 |
| 2022-07-28 | 5.65 | $5.78 | 3500 |
| 2022-07-27 | 5.61 | $5.61 | 17810 |
| 2022-07-26 | 5.62 | $5.61 | 19500 |
| 2022-07-25 | 5.62 | $5.61 | 10000 |
| 2022-07-22 | 5.62 | $5.61 | 5250 |
| 2022-07-21 | 5.62 | $5.61 | 2875 |
| 2022-07-20 | 5.62 | $5.61 | 3000 |
| 2022-07-19 | 5.62 | $5.68 | 500 |
| 2022-07-18 | 5.60 | $5.68 | 2250 |
| 2022-07-15 | 5.59 | $5.68 | 4000 |
| 2022-07-14 | 5.57 | $5.68 | 5000 |
| 2022-07-13 | 5.55 | $5.68 | 15000 |
| 2022-07-12 | 5.52 | $5.68 | 18075 |
| 2022-07-11 | 5.49 | $5.61 | 20000 |
| 2022-07-08 | 5.47 | $5.61 | 6095 |
| 2022-07-07 | 5.45 | $5.66 | 1000 |
| 2022-07-06 | 5.42 | $5.54 | 22500 |
| 2022-07-05 | 5.40 | $5.54 | 3000 |
| 2022-07-01 | 5.38 | $5.51 | 8505 |
| 2022-06-30 | 5.37 | $5.35 | 32580 |
| 2022-06-29 | 5.39 | $5.34 | 25000 |
| 2022-06-28 | 5.42 | $5.41 | 13500 |
| 2022-06-27 | 5.44 | $5.41 | 1000 |
| 2022-06-24 | 5.46 | $5.49 | 2000 |
| 2022-06-23 | 5.46 | $5.49 | 6250 |
| 2022-06-22 | 5.47 | $5.49 | 8375 |
| 2022-06-21 | 5.48 | $5.49 | 1525 |
| 2022-06-17 | 5.50 | $5.40 | 3500 |
| 2022-06-16 | 5.53 | $5.45 | 9435 |
| 2022-06-15 | 5.57 | $5.43 | 27500 |
| 2022-06-14 | 5.61 | $5.49 | 1080 |
| 2022-06-13 | 5.64 | $5.50 | 5000 |
| 2022-06-10 | 5.68 | $5.82 | 10500 |
| 2022-06-09 | 5.66 | $5.82 | 19500 |
| 2022-06-08 | 5.64 | $5.62 | 7250 |
| 2022-06-07 | 5.66 | $5.62 | 11060 |
| 2022-06-06 | 5.68 | $5.77 | 5625 |
| 2022-06-03 | 5.67 | $5.77 | 4810 |
| 2022-06-02 | 5.66 | $5.77 | 4405 |
| 2022-06-01 | 5.65 | $5.77 | 1500 |
| 2022-05-31 | 5.64 | $5.79 | 1710 |
| 2022-05-27 | 5.63 | $5.90 | 4200 |
| 2022-05-26 | 5.59 | $5.90 | 14500 |
| 2022-05-25 | 5.54 | $5.77 | 4000 |
| 2022-05-24 | 5.52 | $5.77 | 1025 |
| 2022-05-23 | 5.49 | $5.66 | 8000 |
| 2022-05-20 | 5.49 | $5.68 | 1500 |
| 2022-05-19 | 5.48 | $5.58 | 1245 |
| 2022-05-18 | 5.49 | $5.48 | 3500 |
| 2022-05-17 | 5.53 | $5.48 | 3000 |
| 2022-05-16 | 5.57 | $5.45 | 3250 |
| 2022-05-13 | 5.63 | $5.45 | 500 |
| 2022-05-12 | 5.71 | $5.40 | 25240 |
| 2022-05-11 | 5.80 | $5.45 | 15000 |
| 2022-05-10 | 5.90 | $5.79 | 164500 |
| 2022-05-09 | 5.95 | $5.90 | 9000 |
| 2022-05-06 | 5.98 | $6.02 | 4200 |
| 2022-05-05 | 5.99 | $6.06 | 2500 |
| 2022-05-04 | 6.00 | $6.13 | 16685 |
| 2022-05-03 | 5.99 | $6.03 | 15605 |
| 2022-05-02 | 6.01 | $5.93 | 500 |
| 2022-04-29 | 6.05 | $6.01 | 3000 |
| 2022-04-28 | 6.08 | $6.04 | 1000 |
| 2022-04-27 | 6.11 | $5.94 | 10000 |
| 2022-04-26 | 6.17 | $5.94 | 20245 |
| 2022-04-25 | 6.24 | $6.13 | 4000 |
| 2022-04-22 | 6.28 | $6.15 | 3500 |
| 2022-04-21 | 6.33 | $6.23 | 6025 |
| 2022-04-20 | 6.37 | $6.24 | 2000 |
| 2022-04-19 | 6.41 | $6.16 | 10065 |
| 2022-04-18 | 6.47 | $6.34 | 3125 |
| 2022-04-14 | 6.51 | $6.34 | 3060 |
| 2022-04-13 | 6.55 | $6.34 | 3000 |
| 2022-04-12 | 6.60 | $6.28 | 6020 |
| 2022-04-11 | 6.68 | $6.53 | 3000 |
| 2022-04-08 | 6.71 | $6.53 | 8500 |
| 2022-04-07 | 6.75 | $6.53 | 6050 |
| 2022-04-06 | 6.79 | $6.59 | 11250 |
| 2022-04-05 | 6.83 | $6.59 | 575 |
| 2022-04-04 | 6.87 | $6.74 | 5500 |
| 2022-04-01 | 6.88 | $6.89 | 12625 |
| 2022-03-31 | 6.87 | $6.89 | 14000 |
| 2022-03-30 | 6.86 | $6.89 | 34000 |
| 2022-03-29 | 6.84 | $6.89 | 1000 |
| 2022-03-28 | 6.82 | $6.88 | 54000 |
| 2022-03-25 | 6.79 | $6.88 | 27750 |
| 2022-03-24 | 6.77 | $6.88 | 1000 |
| 2022-03-23 | 6.73 | $6.72 | 1570 |
| 2022-03-22 | 6.73 | $6.79 | 11195 |
| 2022-03-21 | 6.71 | $6.65 | 14625 |
| 2022-03-18 | 6.71 | $6.65 | 8060 |
| 2022-03-17 | 6.72 | $6.65 | 1500 |
| 2022-03-16 | 6.72 | $6.65 | 11000 |
| 2022-03-15 | 6.73 | $6.60 | 2250 |
| 2022-03-14 | 6.75 | $6.60 | 7000 |
| 2022-03-11 | 6.77 | $6.83 | 62500 |
| 2022-03-10 | 6.74 | $6.76 | 4000 |
| 2022-03-09 | 6.73 | $6.65 | 2625 |
| 2022-03-08 | 6.73 | $6.65 | 2000 |
| 2022-03-07 | 6.74 | $6.89 | 4620 |
| 2022-03-04 | 6.69 | $6.84 | 14000 |
| 2022-03-03 | 6.65 | $6.65 | 42710 |
| 2022-03-02 | 6.63 | $6.58 | 2810 |
| 2022-03-01 | 6.64 | $6.58 | 11095 |
| 2022-02-28 | 6.64 | $6.55 | 8025 |
| 2022-02-25 | 6.64 | $6.60 | 5735 |
| 2022-02-24 | 6.64 | $6.44 | 14500 |
| 2022-02-23 | 6.67 | $6.61 | 32500 |
| 2022-02-22 | 6.67 | $6.66 | 6000 |
| 2022-02-18 | 6.65 | $6.59 | 2905 |
| 2022-02-17 | 6.65 | $6.59 | 2950 |
| 2022-02-16 | 6.65 | $6.59 | 5505 |
| 2022-02-15 | 6.64 | $6.73 | 1515 |
| 2022-02-14 | 6.61 | $6.79 | 5500 |
| 2022-02-11 | 6.55 | $6.64 | 2500 |
| 2022-02-10 | 6.52 | $6.65 | 2000 |
| 2022-02-09 | 6.48 | $6.66 | 5660 |
| 2022-02-08 | 6.42 | $6.50 | 3000 |
| 2022-02-07 | 6.40 | $6.50 | 1740 |
| 2022-02-04 | 6.37 | $6.25 | 2750 |
| 2022-02-03 | 6.38 | $6.25 | 4020 |
| 2022-02-02 | 6.40 | $6.65 | 5550 |
| 2022-02-01 | 6.34 | $6.27 | 3650 |
| 2022-01-31 | 6.34 | $6.29 | 8000 |
| 2022-01-28 | 6.35 | $6.29 | 10505 |
| 2022-01-27 | 6.35 | $6.32 | 18135 |
| 2022-01-26 | 6.35 | $6.27 | 13500 |
| 2022-01-25 | 6.35 | $6.46 | 1005 |
| 2022-01-24 | 6.32 | $6.37 | 27045 |
| 2022-01-21 | 6.29 | $6.41 | 4000 |
| 2022-01-20 | 6.26 | $6.34 | 9500 |
| 2022-01-19 | 6.23 | $6.17 | 7000 |
| 2022-01-18 | 6.24 | $6.05 | 500 |
| 2022-01-14 | 6.27 | $6.34 | 2625 |
| 2022-01-13 | 6.25 | $6.34 | 19000 |
| 2022-01-12 | 6.22 | $6.16 | 12000 |
| 2022-01-11 | 6.22 | $6.18 | 2000 |
| 2022-01-10 | 6.22 | $6.36 | 73000 |
| 2022-01-07 | 6.18 | $6.21 | 1515 |
| 2022-01-06 | 6.16 | $6.18 | 2560 |
| 2022-01-05 | 6.15 | $6.18 | 2000 |
| 2022-01-04 | 6.14 | $6.14 | 3190 |
| 2022-01-03 | 6.13 | $6.15 | 7560 |
| 2021-12-31 | 6.12 | $6.10 | 14595 |
| 2021-12-30 | 6.12 | $6.12 | 1230 |
| 2021-12-29 | 6.11 | $6.14 | 2500 |
| 2021-12-28 | 6.10 | $6.14 | — |
| 2021-12-27 | 6.08 | $6.14 | 6000 |
| 2021-12-23 | 6.06 | $5.99 | — |
| 2021-12-22 | 6.07 | $5.99 | 565 |
| 2021-12-21 | 6.08 | $6.10 | — |
| 2021-12-20 | 6.07 | $6.10 | 5500 |
| 2021-12-17 | 6.05 | $6.11 | 2000 |
| 2021-12-16 | 6.04 | $6.00 | — |
| 2021-12-15 | 6.04 | $6.00 | — |
| 2021-12-14 | 6.04 | $6.00 | 81000 |
| 2021-12-13 | 6.04 | $6.03 | 10055 |
| 2021-12-10 | 6.04 | $6.14 | 37595 |
| 2021-12-09 | 6.01 | $5.99 | 1000 |
| 2021-12-08 | 6.00 | $6.16 | — |
| 2021-12-07 | 5.96 | $6.16 | 2000 |
| 2021-12-06 | 5.92 | $5.99 | 5030 |
| 2021-12-03 | 5.90 | $6.00 | 6075 |
| 2021-12-02 | 5.88 | $5.85 | — |
| 2021-12-01 | 5.88 | $5.85 | 1000 |
| 2021-11-30 | 5.89 | $5.88 | — |
| 2021-11-29 | 5.88 | $5.88 | — |
| 2021-11-26 | 5.88 | $5.88 | — |
| 2021-11-24 | 5.88 | $5.88 | 34500 |
| 2021-11-23 | 5.88 | $5.88 | 10125 |
| 2021-11-22 | 5.88 | $5.89 | 3000 |
| 2021-11-19 | 5.88 | $5.95 | 7000 |
| 2021-11-18 | 5.86 | $5.82 | 7675 |
| 2021-11-17 | 5.87 | $5.85 | 6000 |
| 2021-11-16 | 5.88 | $5.90 | 6000 |
| 2021-11-15 | 5.87 | $6.00 | 6000 |
| 2021-11-12 | 5.84 | $5.80 | — |
| 2021-11-11 | 5.85 | $5.80 | — |
| 2021-11-10 | 5.86 | $5.80 | 8500 |
| 2021-11-09 | 5.87 | $6.08 | — |
| 2021-11-08 | 5.83 | $6.08 | 24600 |
| 2021-11-05 | 5.77 | $6.00 | — |
| 2021-11-04 | 5.73 | $6.00 | 2080 |
| 2021-11-03 | 5.68 | $5.88 | 3555 |
| 2021-11-02 | 5.64 | $5.68 | — |
| 2021-11-01 | 5.65 | $5.68 | — |
| 2021-10-29 | 5.65 | $5.68 | 22000 |
| 2021-10-28 | 5.66 | $5.66 | — |
| 2021-10-27 | 5.67 | $5.66 | 4000 |
| 2021-10-26 | 5.69 | $5.66 | 14500 |
| 2021-10-25 | 5.71 | $5.66 | 35000 |
| 2021-10-22 | 5.73 | $5.66 | 12000 |
| 2021-10-21 | 5.76 | $5.73 | 2000 |
| 2021-10-20 | 5.77 | $5.88 | 2505 |
| 2021-10-19 | 5.76 | $5.90 | 1000 |
| 2021-10-18 | 5.74 | $5.88 | 25000 |
| 2021-10-15 | 5.73 | $5.88 | 1135 |
| 2021-10-14 | 5.71 | $5.79 | 22700 |
| 2021-10-13 | 5.71 | $5.70 | 20000 |
| 2021-10-12 | 5.73 | $5.70 | 15000 |
| 2021-10-11 | 5.75 | $5.70 | 8750 |
| 2021-10-08 | 5.78 | $5.70 | 5625 |
| 2021-10-07 | 5.81 | $5.70 | 4060 |
| 2021-10-06 | 5.85 | $5.70 | 1600 |
| 2021-10-05 | 5.90 | $5.68 | 2600 |
| 2021-10-04 | 5.96 | $5.68 | 41005 |
| 2021-10-01 | 6.02 | $5.74 | 44000 |
| 2021-09-30 | 6.09 | $5.87 | 8700 |
| 2021-09-29 | 6.14 | $5.92 | 10500 |
| 2021-09-28 | 6.19 | $6.03 | 3280 |
| 2021-09-27 | 6.22 | $6.03 | 1235 |
| 2021-09-24 | 6.26 | $5.95 | 10140 |
| 2021-09-23 | 6.32 | $6.06 | 9110 |
| 2021-09-22 | 6.37 | $6.02 | 1000 |
| 2021-09-21 | 6.43 | $6.33 | 1725 |
| 2021-09-20 | 6.43 | $6.26 | 10500 |
| 2021-09-17 | 6.46 | $6.51 | 2500 |
| 2021-09-16 | 6.43 | $6.51 | — |
| 2021-09-15 | 6.39 | $6.51 | — |
| 2021-09-14 | 6.35 | $6.51 | — |
| 2021-09-13 | 6.30 | $6.51 | — |
| 2021-09-10 | 6.24 | $6.51 | 2500 |
| 2021-09-09 | 6.18 | $6.37 | 1000 |
| 2021-09-08 | 6.13 | $6.37 | 2000 |
| 2021-09-07 | 6.07 | $6.20 | 3500 |
| 2021-09-03 | 6.04 | $6.15 | 7575 |
| 2021-09-02 | 6.02 | $6.07 | — |
| 2021-09-01 | 6.00 | $6.07 | 4200 |
| 2021-08-31 | 5.99 | $5.91 | — |
| 2021-08-30 | 6.01 | $5.91 | 2000 |
| 2021-08-27 | 6.03 | $5.94 | 2500 |
| 2021-08-26 | 6.05 | $5.92 | — |
| 2021-08-25 | 6.07 | $5.92 | 3500 |
| 2021-08-24 | 6.10 | $6.16 | 5645 |
| 2021-08-23 | 6.08 | $5.98 | 7500 |
| 2021-08-20 | 6.10 | $6.04 | — |
| 2021-08-19 | 6.10 | $6.04 | 675 |
| 2021-08-18 | 6.11 | $6.15 | — |
| 2021-08-17 | 6.10 | $6.15 | 2505 |
| 2021-08-16 | 6.08 | $6.16 | — |
| 2021-08-13 | 6.05 | $6.16 | 4500 |
| 2021-08-12 | 6.03 | $6.02 | 1510 |
| 2021-08-11 | 6.03 | $6.00 | 5075 |
| 2021-08-10 | 6.03 | $6.00 | 2500 |
| 2021-08-09 | 6.03 | $6.06 | — |
| 2021-08-06 | 6.02 | $6.06 | 11655 |
| 2021-08-05 | 6.00 | $6.14 | 1665 |
| 2021-08-04 | 5.97 | $5.95 | — |
| 2021-08-03 | 5.97 | $5.95 | 1500 |
| 2021-08-02 | 5.98 | $6.06 | 12715 |
| 2021-07-30 | 5.96 | $6.05 | 635 |
| 2021-07-29 | 5.93 | $5.99 | — |
| 2021-07-28 | 5.92 | $5.99 | 2200 |
| 2021-07-27 | 5.91 | $5.95 | 505 |
| 2021-07-26 | 5.90 | $5.94 | 20500 |
| 2021-07-23 | 5.89 | $5.94 | 8500 |
| 2021-07-22 | 5.88 | $5.93 | 4650 |
| 2021-07-21 | 5.87 | $5.93 | 3220 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.68
2026-07-17
Close Price
$12.04
Vol: 6606
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.95
Average
8.56
Maximum
14.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.68 | $12.04 | 6606 |
| 2026-07-16 | 11.56 | $11.55 | 4527 |
| 2026-07-15 | 11.57 | $11.66 | 6135 |
| 2026-07-14 | 11.54 | $11.54 | 8505 |
| 2026-07-13 | 11.55 | $11.58 | 7700 |
| 2026-07-10 | 11.55 | $11.95 | 90600 |
| 2026-07-09 | 11.44 | $11.43 | 6344 |
| 2026-07-08 | 11.46 | $11.40 | 3800 |
| 2026-07-07 | 11.50 | $11.59 | 6012 |
| 2026-07-06 | 11.50 | $11.59 | 6900 |
| 2026-07-02 | 11.50 | $11.46 | 11400 |
| 2026-07-01 | 11.53 | $11.69 | 8700 |
| 2026-06-30 | 11.51 | $11.70 | 58100 |
| 2026-06-29 | 11.49 | $11.48 | 8310 |
| 2026-06-26 | 11.53 | $11.63 | 3913 |
| 2026-06-25 | 11.53 | $11.57 | 9700 |
| 2026-06-24 | 11.56 | $11.60 | 11740 |
| 2026-06-23 | 11.59 | $11.53 | 12132 |
| 2026-06-22 | 11.65 | $11.71 | 22200 |
| 2026-06-18 | 11.67 | $11.56 | 10100 |
| 2026-06-17 | 11.75 | $11.72 | 5500 |
| 2026-06-16 | 11.80 | $11.64 | 5200 |
| 2026-06-15 | 11.89 | $12.66 | 6210 |
| 2026-06-12 | 11.67 | $12.18 | 122400 |
| 2026-06-11 | 11.57 | $11.61 | 18500 |
| 2026-06-10 | 11.62 | $11.89 | 3413 |
| 2026-06-09 | 11.61 | $11.73 | 3706 |
| 2026-06-08 | 11.65 | $11.71 | 15000 |
| 2026-06-05 | 11.71 | $11.54 | 13100 |
| 2026-06-04 | 11.85 | $11.65 | 57500 |
| 2026-06-03 | 11.98 | $11.61 | 10727 |
| 2026-06-02 | 12.16 | $11.89 | 11617 |
| 2026-06-01 | 12.30 | $12.25 | 12600 |
| 2026-05-29 | 12.36 | $12.09 | 10900 |
| 2026-05-28 | 12.47 | $12.16 | 12400 |
| 2026-05-27 | 12.60 | $12.56 | 4700 |
| 2026-05-26 | 12.63 | $12.33 | 10500 |
| 2026-05-22 | 12.74 | $12.58 | 33000 |
| 2026-05-21 | 12.79 | $12.14 | 12322 |
| 2026-05-20 | 12.99 | $12.22 | 40012 |
| 2026-05-19 | 13.21 | $13.36 | 3800 |
| 2026-05-18 | 13.11 | $13.14 | 12400 |
| 2026-05-15 | 13.06 | $13.17 | 82824 |
| 2026-05-14 | 12.99 | $13.31 | 11300 |
| 2026-05-13 | 12.86 | $12.93 | 4623 |
| 2026-05-12 | 12.82 | $12.76 | 12616 |
| 2026-05-11 | 12.82 | $12.65 | 25300 |
| 2026-05-08 | 12.85 | $12.77 | 5904 |
| 2026-05-07 | 12.85 | $12.69 | 5549 |
| 2026-05-06 | 12.88 | $13.18 | 9210 |
| 2026-05-05 | 12.76 | $12.89 | 6049 |
| 2026-05-04 | 12.70 | $13.33 | 3900 |
| 2026-05-01 | 12.50 | $12.90 | 6100 |
| 2026-04-30 | 12.38 | $12.53 | 15100 |
| 2026-04-29 | 12.36 | $12.54 | 5000 |
| 2026-04-28 | 12.33 | $12.21 | 5608 |
| 2026-04-27 | 12.40 | $12.76 | 9900 |
| 2026-04-24 | 12.32 | $12.10 | 5320 |
| 2026-04-23 | 12.43 | $11.99 | 12700 |
| 2026-04-22 | 12.61 | $12.82 | 13500 |
| 2026-04-21 | 12.56 | $12.17 | 8900 |
| 2026-04-20 | 12.71 | $12.50 | 4434 |
| 2026-04-17 | 12.79 | $12.57 | 8400 |
| 2026-04-16 | 12.87 | $13.43 | 2300 |
| 2026-04-15 | 12.69 | $13.15 | 8622 |
| 2026-04-14 | 12.57 | $12.63 | 4902 |
| 2026-04-13 | 12.58 | $12.72 | 26100 |
| 2026-04-10 | 12.58 | $12.73 | 9505 |
| 2026-04-09 | 12.57 | $12.75 | 5819 |
| 2026-04-08 | 12.56 | $13.23 | 7200 |
| 2026-04-07 | 12.39 | $12.39 | 4200 |
| 2026-04-06 | 12.47 | $12.89 | 5234 |
| 2026-04-02 | 12.41 | $12.45 | 10400 |
| 2026-04-01 | 12.48 | $12.85 | 4400 |
| 2026-03-31 | 12.44 | $12.62 | 13908 |
| 2026-03-30 | 12.47 | $12.33 | 9530 |
| 2026-03-27 | 12.62 | $12.35 | 5600 |
| 2026-03-26 | 12.79 | $12.70 | 6927 |
| 2026-03-25 | 12.89 | $13.57 | 17338 |
| 2026-03-24 | 12.75 | $13.52 | 3633 |
| 2026-03-23 | 12.59 | $12.43 | 55209 |
| 2026-03-20 | 12.75 | $12.34 | 6524 |
| 2026-03-19 | 12.99 | $13.16 | 4600 |
| 2026-03-18 | 13.02 | $12.85 | 10600 |
| 2026-03-17 | 13.16 | $13.63 | 4845 |
| 2026-03-16 | 13.09 | $12.97 | 6638 |
| 2026-03-13 | 13.22 | $12.80 | 3700 |
| 2026-03-12 | 13.44 | $13.58 | 4146 |
| 2026-03-11 | 13.46 | $13.28 | 8800 |
| 2026-03-10 | 13.58 | $13.05 | 5800 |
| 2026-03-09 | 13.81 | $13.56 | 14408 |
| 2026-03-06 | 13.92 | $13.65 | 179631 |
| 2026-03-05 | 14.03 | $13.53 | 17113 |
| 2026-03-04 | 14.20 | $13.51 | 16000 |
| 2026-03-03 | 14.41 | $13.70 | 11000 |
| 2026-03-02 | 14.61 | $14.30 | 25900 |
| 2026-02-27 | 14.65 | $14.35 | 43624 |
| 2026-02-26 | 14.68 | $14.60 | 3800 |
| 2026-02-25 | 14.64 | $14.10 | 10215 |
| 2026-02-24 | 14.73 | $14.40 | 5310 |
| 2026-02-23 | 14.74 | $14.40 | 8300 |
| 2026-02-20 | 14.74 | $14.16 | 11800 |
| 2026-02-19 | 14.82 | $14.95 | 8327 |
| 2026-02-18 | 14.65 | $14.83 | 13800 |
| 2026-02-17 | 14.47 | $14.82 | 106700 |
| 2026-02-13 | 14.24 | $14.58 | 79400 |
| 2026-02-12 | 14.04 | $14.49 | 87400 |
| 2026-02-11 | 13.81 | $14.20 | 3300 |
| 2026-02-10 | 13.62 | $14.13 | 95100 |
| 2026-02-09 | 13.40 | $13.87 | 10300 |
| 2026-02-06 | 13.22 | $13.52 | 20236 |
| 2026-02-05 | 13.10 | $13.26 | 449143 |
| 2026-02-04 | 13.04 | $12.92 | 12000 |
| 2026-02-03 | 13.08 | $13.09 | 12340 |
| 2026-02-02 | 13.06 | $13.26 | 7240 |
| 2026-01-30 | 12.99 | $12.80 | 7700 |
| 2026-01-29 | 13.05 | $12.72 | 8900 |
| 2026-01-28 | 13.14 | $12.89 | 18800 |
| 2026-01-27 | 13.19 | $12.92 | 7300 |
| 2026-01-26 | 13.24 | $13.23 | 7800 |
| 2026-01-23 | 13.21 | $12.88 | 5500 |
| 2026-01-22 | 13.27 | $13.08 | 16709 |
| 2026-01-21 | 13.28 | $13.02 | 16200 |
| 2026-01-20 | 13.30 | $12.99 | 84900 |
| 2026-01-16 | 13.34 | $13.49 | 8441 |
| 2026-01-15 | 13.22 | $13.27 | 20300 |
| 2026-01-14 | 13.13 | $12.95 | 7500 |
| 2026-01-13 | 13.13 | $12.99 | 11001 |
| 2026-01-12 | 13.10 | $13.14 | 9219 |
| 2026-01-09 | 13.02 | $13.00 | 31100 |
| 2026-01-08 | 12.95 | $12.91 | 12803 |
| 2026-01-07 | 12.90 | $13.05 | 15900 |
| 2026-01-06 | 12.78 | $12.88 | 34735 |
| 2026-01-05 | 12.69 | $12.86 | 4100 |
| 2026-01-02 | 12.58 | $12.72 | 3000 |
| 2025-12-31 | 12.48 | $12.65 | 17934 |
| 2025-12-30 | 12.39 | $12.52 | 7332 |
| 2025-12-29 | 12.31 | $12.80 | 6508 |
| 2025-12-26 | 12.12 | $12.19 | 1030 |
| 2025-12-24 | 12.09 | $12.36 | 2700 |
| 2025-12-23 | 11.99 | $12.00 | 9240 |
| 2025-12-22 | 11.98 | $11.76 | 4620 |
| 2025-12-19 | 12.05 | $11.78 | 12250 |
| 2025-12-18 | 12.13 | $11.94 | 38820 |
| 2025-12-17 | 12.17 | $12.01 | 9405 |
| 2025-12-16 | 12.19 | $12.26 | 69215 |
| 2025-12-15 | 12.14 | $12.18 | 6810 |
| 2025-12-12 | 12.10 | $12.19 | 3870 |
| 2025-12-11 | 12.05 | $12.40 | 11560 |
| 2025-12-10 | 11.92 | $11.71 | 2760 |
| 2025-12-09 | 11.97 | $12.28 | 6025 |
| 2025-12-08 | 11.86 | $11.89 | 7080 |
| 2025-12-05 | 11.84 | $12.12 | 7900 |
| 2025-12-04 | 11.75 | $11.93 | 7435 |
| 2025-12-03 | 11.70 | $12.12 | 42170 |
| 2025-12-02 | 11.58 | $11.70 | 14295 |
| 2025-12-01 | 11.56 | $11.66 | 9210 |
| 2025-11-28 | 11.56 | $11.62 | 2500 |
| 2025-11-26 | 11.57 | $11.65 | 9560 |
| 2025-11-25 | 11.57 | $11.27 | 4525 |
| 2025-11-24 | 11.69 | $11.29 | 2240 |
| 2025-11-21 | 11.84 | $11.14 | 7000 |
| 2025-11-20 | 12.06 | $11.65 | 26500 |
| 2025-11-19 | 12.18 | $11.93 | 8240 |
| 2025-11-18 | 12.22 | $11.90 | 10575 |
| 2025-11-17 | 12.28 | $12.00 | 17500 |
| 2025-11-14 | 12.32 | $11.96 | 9170 |
| 2025-11-13 | 12.37 | $12.51 | 6040 |
| 2025-11-12 | 12.26 | $12.15 | 3030 |
| 2025-11-11 | 12.23 | $12.15 | 13000 |
| 2025-11-10 | 12.19 | $12.38 | 9190 |
| 2025-11-07 | 12.07 | $12.40 | 11500 |
| 2025-11-06 | 11.91 | $12.32 | 14500 |
| 2025-11-05 | 11.74 | $12.12 | 4060 |
| 2025-11-04 | 11.59 | $11.82 | 6500 |
| 2025-11-03 | 11.50 | $11.46 | 13000 |
| 2025-10-31 | 11.50 | $11.45 | 6080 |
| 2025-10-30 | 11.51 | $11.64 | 7500 |
| 2025-10-29 | 11.47 | $11.50 | 11600 |
| 2025-10-28 | 11.45 | $11.84 | 10500 |
| 2025-10-27 | 11.32 | $11.60 | 11000 |
| 2025-10-24 | 11.25 | $11.54 | 5610 |
| 2025-10-23 | 11.17 | $11.28 | 6000 |
| 2025-10-22 | 11.16 | $11.56 | 6500 |
| 2025-10-21 | 11.07 | $11.29 | 6000 |
| 2025-10-20 | 11.04 | $11.06 | 11180 |
| 2025-10-17 | 11.09 | $11.20 | 7000 |
| 2025-10-16 | 11.10 | $11.28 | 8640 |
| 2025-10-15 | 11.09 | $11.20 | 4560 |
| 2025-10-14 | 11.11 | $11.24 | 23500 |
| 2025-10-13 | 11.12 | $10.85 | 7500 |
| 2025-10-10 | 11.26 | $11.11 | 11500 |
| 2025-10-09 | 11.36 | $11.29 | 70500 |
| 2025-10-08 | 11.42 | $11.48 | 4000 |
| 2025-10-07 | 11.43 | $11.37 | 6500 |
| 2025-10-06 | 11.49 | $11.37 | 175500 |
| 2025-10-03 | 11.55 | $11.25 | 4000 |
| 2025-10-02 | 11.67 | $11.77 | 4000 |
| 2025-10-01 | 11.66 | $11.26 | 9205 |
| 2025-09-30 | 11.80 | $11.75 | 47500 |
| 2025-09-29 | 11.81 | $11.71 | 4730 |
| 2025-09-26 | 11.84 | $11.65 | 12500 |
| 2025-09-25 | 11.89 | $11.20 | 3000 |
| 2025-09-24 | 12.10 | $11.60 | 4650 |
| 2025-09-23 | 12.22 | $12.16 | 6500 |
| 2025-09-22 | 12.18 | $12.17 | 7500 |
| 2025-09-19 | 12.13 | $12.19 | 19000 |
| 2025-09-18 | 12.05 | $12.17 | 27205 |
| 2025-09-17 | 11.96 | $11.96 | 5735 |
| 2025-09-16 | 11.92 | $12.00 | 8125 |
| 2025-09-15 | 11.84 | $11.80 | 93000 |
| 2025-09-12 | 11.82 | $11.70 | 9500 |
| 2025-09-11 | 11.81 | $11.62 | 4500 |
| 2025-09-10 | 11.82 | $11.75 | 7520 |
| 2025-09-09 | 11.79 | $11.94 | 3505 |
| 2025-09-08 | 11.69 | $11.81 | 6500 |
| 2025-09-05 | 11.60 | $11.77 | 18000 |
| 2025-09-04 | 11.50 | $11.32 | 40000 |
| 2025-09-03 | 11.52 | $11.32 | 7000 |
| 2025-09-02 | 11.54 | $11.52 | 11025 |
| 2025-08-29 | 11.50 | $11.68 | 12110 |
| 2025-08-28 | 11.40 | $11.71 | 8690 |
| 2025-08-27 | 11.26 | $11.18 | 13000 |
| 2025-08-26 | 11.25 | $11.15 | 7500 |
| 2025-08-25 | 11.25 | $11.11 | 5535 |
| 2025-08-22 | 11.26 | $11.28 | 5135 |
| 2025-08-21 | 11.22 | $11.36 | 81000 |
| 2025-08-20 | 11.13 | $10.91 | 12000 |
| 2025-08-19 | 11.17 | $10.99 | 5000 |
| 2025-08-18 | 11.19 | $11.20 | 11045 |
| 2025-08-15 | 11.14 | $11.31 | 182120 |
| 2025-08-14 | 11.05 | $11.06 | 4000 |
| 2025-08-13 | 11.01 | $11.16 | 108500 |
| 2025-08-12 | 10.92 | $11.17 | 5500 |
| 2025-08-11 | 10.82 | $10.84 | 5225 |
| 2025-08-08 | 10.79 | $10.85 | 6500 |
| 2025-08-07 | 10.75 | $10.80 | 16000 |
| 2025-08-06 | 10.72 | $10.77 | 10000 |
| 2025-08-05 | 10.69 | $10.73 | 4500 |
| 2025-08-04 | 10.66 | $10.68 | 8020 |
| 2025-08-01 | 10.65 | $10.76 | 11500 |
| 2025-07-31 | 10.60 | $10.49 | 22500 |
| 2025-07-30 | 10.62 | $10.49 | 8000 |
| 2025-07-29 | 10.66 | $10.16 | 33500 |
| 2025-07-28 | 10.80 | $10.87 | 9080 |
| 2025-07-25 | 10.74 | $10.70 | 9000 |
| 2025-07-24 | 10.73 | $11.21 | 3000 |
| 2025-07-23 | 10.55 | $10.81 | 30000 |
| 2025-07-22 | 10.45 | $10.65 | 25500 |
| 2025-07-21 | 10.39 | $10.50 | 6000 |
| 2025-07-18 | 10.36 | $10.51 | 10500 |
| 2025-07-17 | 10.31 | $10.16 | 5500 |
| 2025-07-16 | 10.37 | $10.55 | 4545 |
| 2025-07-15 | 10.32 | $10.32 | 4190 |
| 2025-07-14 | 10.34 | $10.41 | 3000 |
| 2025-07-11 | 10.32 | $10.16 | 5000 |
| 2025-07-10 | 10.39 | $10.16 | 6745 |
| 2025-07-09 | 10.47 | $10.65 | 2545 |
| 2025-07-08 | 10.41 | $10.41 | 10605 |
| 2025-07-07 | 10.41 | $10.65 | 7145 |
| 2025-07-03 | 10.33 | $10.21 | 6720 |
| 2025-07-02 | 10.38 | $10.67 | 6090 |
| 2025-07-01 | 10.30 | $10.55 | 11060 |
| 2025-06-30 | 10.24 | $10.20 | 5025 |
| 2025-06-27 | 10.27 | $10.16 | 10550 |
| 2025-06-26 | 10.32 | $10.65 | 13000 |
| 2025-06-25 | 10.24 | $10.05 | 9050 |
| 2025-06-24 | 10.32 | $10.27 | 239000 |
| 2025-06-23 | 10.35 | $10.32 | 42000 |
| 2025-06-20 | 10.38 | $10.34 | 13000 |
| 2025-06-18 | 10.40 | $10.79 | 8170 |
| 2025-06-17 | 10.29 | $10.23 | 145145 |
| 2025-06-16 | 10.33 | $10.18 | 3675 |
| 2025-06-13 | 10.39 | $10.23 | 7640 |
| 2025-06-12 | 10.46 | $10.29 | 19000 |
| 2025-06-11 | 10.51 | $10.44 | 16500 |
| 2025-06-10 | 10.53 | $10.34 | 6200 |
| 2025-06-09 | 10.59 | $10.45 | 30500 |
| 2025-06-06 | 10.62 | $10.60 | 10245 |
| 2025-06-05 | 10.61 | $10.41 | 13740 |
| 2025-06-04 | 10.65 | $10.50 | 211510 |
| 2025-06-03 | 10.68 | $10.71 | 115000 |
| 2025-06-02 | 10.64 | $10.35 | 253525 |
| 2025-05-30 | 10.70 | $10.62 | 29665 |
| 2025-05-29 | 10.68 | $10.73 | 26000 |
| 2025-05-28 | 10.62 | $10.42 | 14115 |
| 2025-05-27 | 10.65 | $10.69 | 92510 |
| 2025-05-23 | 10.59 | $10.60 | 13025 |
| 2025-05-22 | 10.54 | $10.39 | 28745 |
| 2025-05-21 | 10.55 | $10.41 | 20025 |
| 2025-05-20 | 10.54 | $10.45 | 4095 |
| 2025-05-19 | 10.52 | $10.48 | 159650 |
| 2025-05-16 | 10.48 | $10.50 | 12000 |
| 2025-05-15 | 10.41 | $10.35 | 14000 |
| 2025-05-14 | 10.38 | $10.20 | 335595 |
| 2025-05-13 | 10.38 | $10.37 | 15000 |
| 2025-05-12 | 10.33 | $10.24 | 164195 |
| 2025-05-09 | 10.30 | $10.35 | 9500 |
| 2025-05-08 | 10.22 | $9.86 | 32500 |
| 2025-05-07 | 10.28 | $10.40 | 62500 |
| 2025-05-06 | 10.18 | $9.90 | 8050 |
| 2025-05-05 | 10.20 | $10.11 | 36610 |
| 2025-05-02 | 10.16 | $10.17 | 5500 |
| 2025-05-01 | 10.09 | $10.16 | 8000 |
| 2025-04-30 | 10.00 | $10.07 | 13750 |
| 2025-04-29 | 9.91 | $10.07 | 16600 |
| 2025-04-28 | 9.81 | $9.85 | 22075 |
| 2025-04-25 | 9.74 | $9.70 | 6000 |
| 2025-04-24 | 9.70 | $10.25 | 5200 |
| 2025-04-23 | 9.48 | $9.97 | 18635 |
| 2025-04-22 | 9.29 | $9.95 | 19500 |
| 2025-04-21 | 9.07 | $9.24 | 19185 |
| 2025-04-17 | 9.03 | $9.23 | 20535 |
| 2025-04-16 | 8.98 | $9.13 | 246000 |
| 2025-04-15 | 8.96 | $9.36 | 892570 |
| 2025-04-14 | 8.86 | $9.29 | 197000 |
| 2025-04-11 | 8.76 | $9.20 | 74500 |
| 2025-04-10 | 8.67 | $8.72 | 15500 |
| 2025-04-09 | 8.72 | $8.63 | 54615 |
| 2025-04-08 | 8.81 | $8.40 | 28130 |
| 2025-04-07 | 9.00 | $8.40 | 53635 |
| 2025-04-04 | 9.23 | $8.31 | 56500 |
| 2025-04-03 | 9.53 | $8.99 | 23745 |
| 2025-04-02 | 9.69 | $9.24 | 27000 |
| 2025-04-01 | 9.81 | $9.58 | 247000 |
| 2025-03-31 | 9.84 | $9.70 | 13130 |
| 2025-03-28 | 9.83 | $9.42 | 28580 |
| 2025-03-27 | 9.90 | $9.63 | 50000 |
| 2025-03-26 | 9.92 | $9.49 | 21000 |
| 2025-03-25 | 9.99 | $9.74 | 236120 |
| 2025-03-24 | 9.98 | $10.09 | 17500 |
| 2025-03-21 | 9.85 | $9.90 | 44715 |
| 2025-03-20 | 9.75 | $9.81 | 22690 |
| 2025-03-19 | 9.66 | $10.12 | 24000 |
| 2025-03-18 | 9.43 | $9.54 | 37500 |
| 2025-03-17 | 9.34 | $9.50 | 27575 |
| 2025-03-14 | 9.24 | $9.34 | 12210 |
| 2025-03-13 | 9.17 | $9.03 | 13000 |
| 2025-03-12 | 9.18 | $9.04 | 23070 |
| 2025-03-11 | 9.18 | $8.95 | 11500 |
| 2025-03-10 | 9.20 | $9.14 | 15175 |
| 2025-03-07 | 9.18 | $9.26 | 34000 |
| 2025-03-06 | 9.10 | $9.03 | 34500 |
| 2025-03-05 | 9.08 | $9.38 | 8510 |
| 2025-03-04 | 8.94 | $9.20 | 24500 |
| 2025-03-03 | 8.83 | $9.08 | 13590 |
| 2025-02-28 | 8.73 | $9.31 | 41505 |
| 2025-02-27 | 8.53 | $9.35 | 28525 |
| 2025-02-26 | 8.28 | $8.91 | 2.4M |
| 2025-02-25 | 8.12 | $8.68 | 41615 |
| 2025-02-24 | 8.01 | $8.24 | 83000 |
| 2025-02-21 | 8.01 | $7.84 | 47220 |
| 2025-02-20 | 8.15 | $7.97 | 26500 |
| 2025-02-19 | 8.28 | $8.12 | 23240 |
| 2025-02-18 | 8.40 | $8.31 | 25675 |
| 2025-02-14 | 8.49 | $8.18 | 15120 |
| 2025-02-13 | 8.65 | $8.99 | 45185 |
| 2025-02-12 | 8.59 | $8.33 | 23500 |
| 2025-02-11 | 8.73 | $8.63 | 21000 |
| 2025-02-10 | 8.81 | $8.64 | 18000 |
| 2025-02-07 | 8.90 | $8.75 | 29000 |
| 2025-02-06 | 8.99 | $9.00 | 16000 |
| 2025-02-05 | 9.01 | $9.10 | 10530 |
| 2025-02-04 | 9.02 | $9.11 | 9500 |
| 2025-02-03 | 9.02 | $9.10 | 27680 |
| 2025-01-31 | 9.04 | $9.55 | 14085 |
| 2025-01-30 | 8.91 | $9.02 | 4505 |
| 2025-01-29 | 8.93 | $8.94 | 97525 |
| 2025-01-28 | 8.99 | $8.96 | 17000 |
| 2025-01-27 | 9.05 | $8.83 | 11500 |
| 2025-01-24 | 9.18 | $8.86 | 11000 |
| 2025-01-23 | 9.32 | $9.00 | 19500 |
| 2025-01-22 | 9.45 | $9.57 | 14065 |
| 2025-01-21 | 9.44 | $9.40 | 31555 |
| 2025-01-17 | 9.48 | $9.65 | 9535 |
| 2025-01-16 | 9.45 | $9.51 | 12520 |
| 2025-01-15 | 9.46 | $9.71 | 71500 |
| 2025-01-14 | 9.41 | $9.21 | 116020 |
| 2025-01-13 | 9.51 | $8.97 | 25160 |
| 2025-01-10 | 9.71 | $9.68 | 27040 |
| 2025-01-08 | 9.74 | $10.20 | 12500 |
| 2025-01-07 | 9.60 | $9.62 | 17500 |
| 2025-01-06 | 9.62 | $9.56 | 5500 |
| 2025-01-03 | 9.67 | $9.54 | 10630 |
| 2025-01-02 | 9.73 | $9.79 | 9500 |
| 2024-12-31 | 9.73 | $9.54 | 7000 |
| 2024-12-30 | 9.81 | $9.67 | 16145 |
| 2024-12-27 | 9.87 | $9.84 | 19705 |
| 2024-12-26 | 9.89 | $10.33 | 10640 |
| 2024-12-24 | 9.75 | $9.54 | 11680 |
| 2024-12-23 | 9.84 | $9.87 | 24000 |
| 2024-12-20 | 9.85 | $9.76 | 20235 |
| 2024-12-19 | 9.89 | $9.66 | 23580 |
| 2024-12-18 | 9.98 | $9.78 | 125205 |
| 2024-12-17 | 10.05 | $10.14 | 188500 |
| 2024-12-16 | 10.02 | $9.93 | 23190 |
| 2024-12-13 | 10.05 | $9.96 | 13000 |
| 2024-12-12 | 10.07 | $10.07 | 14055 |
| 2024-12-11 | 10.07 | $10.04 | 46630 |
| 2024-12-10 | 10.07 | $9.95 | 14520 |
| 2024-12-09 | 10.11 | $10.10 | 11500 |
| 2024-12-06 | 10.10 | $10.00 | 24000 |
| 2024-12-05 | 10.13 | $9.90 | 18000 |
| 2024-12-04 | 10.19 | $10.72 | 7000 |
| 2024-12-03 | 10.00 | $9.83 | 12230 |
| 2024-12-02 | 10.05 | $10.25 | 18500 |
| 2024-11-29 | 9.99 | $10.20 | 11585 |
| 2024-11-27 | 9.92 | $10.07 | 11500 |
| 2024-11-26 | 9.89 | $9.65 | 21530 |
| 2024-11-25 | 9.98 | $9.73 | 12500 |
| 2024-11-22 | 10.06 | $10.29 | 14500 |
| 2024-11-21 | 9.99 | $10.19 | 4665 |
| 2024-11-20 | 9.93 | $9.70 | 11590 |
| 2024-11-19 | 10.02 | $10.27 | 66720 |
| 2024-11-18 | 9.94 | $9.71 | 34000 |
| 2024-11-15 | 10.03 | $10.33 | 7025 |
| 2024-11-14 | 9.94 | $10.58 | 10500 |
| 2024-11-13 | 9.75 | $9.61 | 13500 |
| 2024-11-12 | 9.84 | $10.03 | 20125 |
| 2024-11-11 | 9.81 | $9.87 | 20000 |
| 2024-11-08 | 9.83 | $10.14 | 10000 |
| 2024-11-07 | 9.77 | $9.76 | 7500 |
| 2024-11-06 | 9.82 | $9.86 | 8595 |
| 2024-11-05 | 9.85 | $10.37 | 26115 |
| 2024-11-04 | 9.73 | $9.55 | 29000 |
| 2024-11-01 | 9.85 | $9.58 | 5575 |
| 2024-10-31 | 9.99 | $9.63 | 104030 |
| 2024-10-30 | 10.15 | $10.37 | 10000 |
| 2024-10-29 | 10.11 | $10.37 | 9500 |
| 2024-10-28 | 10.07 | $10.30 | 9375 |
| 2024-10-25 | 10.03 | $10.30 | 34500 |
| 2024-10-24 | 10.00 | $9.66 | 7115 |
| 2024-10-23 | 10.16 | $9.86 | 12000 |
| 2024-10-22 | 10.30 | $10.27 | 18000 |
| 2024-10-21 | 10.34 | $10.52 | 8630 |
| 2024-10-18 | 10.31 | $10.16 | 6195 |
| 2024-10-17 | 10.39 | $10.07 | 6500 |
| 2024-10-16 | 10.52 | $10.20 | 7500 |
| 2024-10-15 | 10.63 | $10.53 | 6000 |
| 2024-10-14 | 10.67 | $10.63 | 4500 |
| 2024-10-11 | 10.67 | $10.94 | 3500 |
| 2024-10-10 | 10.59 | $10.50 | 9500 |
| 2024-10-09 | 10.62 | $10.44 | 21500 |
| 2024-10-08 | 10.67 | $10.46 | 9500 |
| 2024-10-07 | 10.73 | $10.97 | 18500 |
| 2024-10-04 | 10.64 | $10.36 | 7545 |
| 2024-10-03 | 10.72 | $10.34 | 7610 |
| 2024-10-02 | 10.83 | $10.95 | 23680 |
| 2024-10-01 | 10.76 | $10.89 | 21000 |
| 2024-09-30 | 10.69 | $10.33 | 18500 |
| 2024-09-27 | 10.78 | $10.35 | 9500 |
| 2024-09-26 | 10.89 | $11.10 | 5000 |
| 2024-09-25 | 10.77 | $10.63 | 4000 |
| 2024-09-24 | 10.78 | $10.73 | 55060 |
| 2024-09-23 | 10.75 | $10.33 | 6695 |
| 2024-09-20 | 10.84 | $10.77 | 10500 |
| 2024-09-19 | 10.80 | $10.89 | 5015 |
| 2024-09-18 | 10.71 | $10.31 | 194000 |
| 2024-09-17 | 10.78 | $10.87 | 27575 |
| 2024-09-16 | 10.69 | $10.49 | 10130 |
| 2024-09-13 | 10.69 | $10.73 | 69000 |
| 2024-09-12 | 10.60 | $10.04 | 13245 |
| 2024-09-11 | 10.72 | $10.87 | 5185 |
| 2024-09-10 | 10.59 | $10.32 | 10510 |
| 2024-09-09 | 10.60 | $10.69 | 24740 |
| 2024-09-06 | 10.49 | $10.40 | 27130 |
| 2024-09-05 | 10.44 | $10.87 | 19500 |
| 2024-09-04 | 10.22 | $9.95 | 24500 |
| 2024-09-03 | 10.25 | $10.82 | 10180 |
| 2024-08-30 | 10.01 | $10.51 | 3020 |
| 2024-08-29 | 9.80 | $9.97 | 6055 |
| 2024-08-28 | 9.72 | $9.64 | 40080 |
| 2024-08-27 | 9.73 | $10.02 | 9000 |
| 2024-08-26 | 9.62 | $9.97 | 15500 |
| 2024-08-23 | 9.50 | $9.43 | 15500 |
| 2024-08-22 | 9.52 | $9.77 | 5000 |
| 2024-08-21 | 9.44 | $9.77 | 155240 |
| 2024-08-20 | 9.34 | $9.66 | 22500 |
| 2024-08-19 | 9.26 | $9.63 | 16500 |
| 2024-08-16 | 9.17 | $9.46 | 4000 |
| 2024-08-15 | 9.12 | $9.27 | 4500 |
| 2024-08-14 | 9.12 | $9.77 | 16135 |
| 2024-08-13 | 8.97 | $8.98 | 16000 |
| 2024-08-12 | 9.03 | $8.87 | 6215 |
| 2024-08-09 | 9.16 | $9.73 | 16000 |
| 2024-08-08 | 9.04 | $9.31 | 37000 |
| 2024-08-07 | 9.03 | $8.77 | 26685 |
| 2024-08-06 | 9.20 | $8.97 | 72685 |
| 2024-08-05 | 9.35 | $8.03 | 79170 |
| 2024-08-02 | 9.83 | $9.54 | 26000 |
| 2024-08-01 | 9.94 | $9.94 | 14500 |
| 2024-07-31 | 9.94 | $9.80 | 9500 |
| 2024-07-30 | 9.99 | $9.61 | 6500 |
| 2024-07-29 | 10.11 | $10.38 | 6000 |
| 2024-07-26 | 10.02 | $9.84 | 10195 |
| 2024-07-25 | 10.06 | $9.61 | 7620 |
| 2024-07-24 | 10.20 | $9.93 | 10000 |
| 2024-07-23 | 10.25 | $10.50 | 18205 |
| 2024-07-22 | 10.14 | $9.93 | 4500 |
| 2024-07-19 | 10.18 | $9.93 | 4000 |
| 2024-07-18 | 10.22 | $9.93 | 47000 |
| 2024-07-17 | 10.27 | $10.48 | 24500 |
| 2024-07-16 | 10.16 | $10.24 | 10500 |
| 2024-07-15 | 10.09 | $10.10 | 92000 |
| 2024-07-12 | 10.05 | $10.10 | 52000 |
| 2024-07-11 | 9.99 | $9.90 | 5225 |
| 2024-07-10 | 9.98 | $9.86 | 12165 |
| 2024-07-09 | 9.98 | $9.95 | 7165 |
| 2024-07-08 | 9.95 | $10.00 | 9500 |
| 2024-07-05 | 9.90 | $9.93 | 4500 |
| 2024-07-03 | 9.85 | $10.10 | 7110 |
| 2024-07-02 | 9.73 | $10.11 | 96500 |
| 2024-07-01 | 9.59 | $9.70 | 87500 |
| 2024-06-28 | 9.54 | $9.80 | 27000 |
| 2024-06-27 | 9.44 | $9.62 | 20500 |
| 2024-06-26 | 9.38 | $9.66 | 3500 |
| 2024-06-25 | 9.30 | $9.44 | 14500 |
| 2024-06-24 | 9.27 | $9.03 | 13000 |
| 2024-06-21 | 9.36 | $9.23 | 5500 |
| 2024-06-20 | 9.41 | $9.32 | 12000 |
| 2024-06-18 | 9.44 | $9.32 | 7500 |
| 2024-06-17 | 9.47 | $9.19 | 6645 |
| 2024-06-14 | 9.56 | $9.69 | 43675 |
| 2024-06-13 | 9.50 | $9.56 | 4000 |
| 2024-06-12 | 9.47 | $9.56 | 60210 |
| 2024-06-11 | 9.44 | $9.33 | 14120 |
| 2024-06-10 | 9.46 | $9.41 | 40555 |
| 2024-06-07 | 9.47 | $9.40 | 6500 |
| 2024-06-06 | 9.48 | $9.36 | 25500 |
| 2024-06-05 | 9.51 | $9.40 | 5000 |
| 2024-06-04 | 9.52 | $9.61 | 9000 |
| 2024-06-03 | 9.47 | $9.78 | 15150 |
| 2024-05-31 | 9.35 | $9.25 | 6655 |
| 2024-05-30 | 9.38 | $9.25 | 5000 |
| 2024-05-29 | 9.41 | $9.30 | 13140 |
| 2024-05-28 | 9.42 | $9.54 | 55695 |
| 2024-05-24 | 9.37 | $9.35 | 48500 |
| 2024-05-23 | 9.35 | $9.03 | 11000 |
| 2024-05-22 | 9.44 | $9.30 | 13645 |
| 2024-05-21 | 9.46 | $9.52 | 7500 |
| 2024-05-20 | 9.41 | $9.30 | 18000 |
| 2024-05-17 | 9.41 | $9.40 | 16000 |
| 2024-05-16 | 9.38 | $9.38 | 16500 |
| 2024-05-15 | 9.35 | $9.25 | 69000 |
| 2024-05-14 | 9.35 | $9.17 | 25500 |
| 2024-05-13 | 9.38 | $9.16 | 9500 |
| 2024-05-10 | 9.41 | $9.19 | 4640 |
| 2024-05-09 | 9.43 | $9.28 | 15200 |
| 2024-05-08 | 9.43 | $9.04 | 14130 |
| 2024-05-07 | 9.49 | $9.62 | 6500 |
| 2024-05-06 | 9.39 | $9.67 | 21500 |
| 2024-05-03 | 9.24 | $9.72 | 23640 |
| 2024-05-02 | 9.04 | $9.35 | 10500 |
| 2024-05-01 | 8.91 | $9.13 | 3135 |
| 2024-04-30 | 8.82 | $8.94 | 4500 |
| 2024-04-29 | 8.77 | $8.93 | 13500 |
| 2024-04-26 | 8.71 | $8.89 | 9000 |
| 2024-04-25 | 8.66 | $8.79 | 7500 |
| 2024-04-24 | 8.62 | $8.81 | 10125 |
| 2024-04-23 | 8.57 | $8.64 | 216240 |
| 2024-04-22 | 8.56 | $8.54 | 26500 |
| 2024-04-19 | 8.58 | $8.30 | 9000 |
| 2024-04-18 | 8.68 | $8.70 | 103520 |
| 2024-04-17 | 8.69 | $8.52 | 6500 |
| 2024-04-16 | 8.74 | $8.47 | 13210 |
| 2024-04-15 | 8.83 | $8.81 | 26630 |
| 2024-04-12 | 8.83 | $8.74 | 27000 |
| 2024-04-11 | 8.85 | $8.77 | 24020 |
| 2024-04-10 | 8.86 | $8.75 | 7685 |
| 2024-04-09 | 8.89 | $8.90 | 14500 |
| 2024-04-08 | 8.86 | $9.00 | 8115 |
| 2024-04-05 | 8.81 | $9.08 | 12090 |
| 2024-04-04 | 8.71 | $8.85 | 8725 |
| 2024-04-03 | 8.66 | $9.06 | 32500 |
| 2024-04-02 | 8.54 | $8.48 | 27000 |
| 2024-04-01 | 8.58 | $8.56 | 27230 |
| 2024-03-28 | 8.60 | $8.69 | 21510 |
| 2024-03-27 | 8.58 | $8.67 | 26000 |
| 2024-03-26 | 8.57 | $8.52 | 6500 |
| 2024-03-25 | 8.60 | $8.79 | 16500 |
| 2024-03-22 | 8.56 | $8.71 | 10000 |
| 2024-03-21 | 8.54 | $8.51 | 13055 |
| 2024-03-20 | 8.57 | $8.76 | 11500 |
| 2024-03-19 | 8.54 | $8.64 | 9050 |
| 2024-03-18 | 8.53 | $8.52 | 7530 |
| 2024-03-15 | 8.57 | $8.50 | 18500 |
| 2024-03-14 | 8.62 | $8.54 | 19000 |
| 2024-03-13 | 8.67 | $8.54 | 25575 |
| 2024-03-12 | 8.74 | $8.68 | 57000 |
| 2024-03-11 | 8.78 | $8.58 | 12500 |
| 2024-03-08 | 8.85 | $8.84 | 19500 |
| 2024-03-07 | 8.87 | $8.93 | 21000 |
| 2024-03-06 | 8.85 | $9.07 | 15615 |
| 2024-03-05 | 8.79 | $8.85 | 11110 |
| 2024-03-04 | 8.79 | $8.76 | 10000 |
| 2024-03-01 | 8.81 | $8.85 | 18605 |
| 2024-02-29 | 8.81 | $8.85 | 4000 |
| 2024-02-28 | 8.81 | $8.80 | 40240 |
| 2024-02-27 | 8.83 | $8.80 | 7000 |
| 2024-02-26 | 8.86 | $8.90 | 20500 |
| 2024-02-23 | 8.85 | $8.95 | 10675 |
| 2024-02-22 | 8.83 | $8.98 | 20500 |
| 2024-02-21 | 8.80 | $8.71 | 27500 |
| 2024-02-20 | 8.85 | $8.97 | 19000 |
| 2024-02-16 | 8.82 | $8.95 | 40160 |
| 2024-02-15 | 8.80 | $8.65 | 71500 |
| 2024-02-14 | 8.86 | $8.62 | 46650 |
| 2024-02-13 | 8.95 | $8.80 | 191695 |
| 2024-02-12 | 9.00 | $8.64 | 37710 |
| 2024-02-09 | 9.11 | $9.00 | 12080 |
| 2024-02-08 | 9.13 | $8.85 | 14525 |
| 2024-02-07 | 9.20 | $9.13 | 15000 |
| 2024-02-06 | 9.19 | $8.93 | 9140 |
| 2024-02-05 | 9.24 | $9.11 | 10000 |
| 2024-02-02 | 9.25 | $9.23 | 6500 |
| 2024-02-01 | 9.20 | $9.26 | 13000 |
| 2024-01-31 | 9.14 | $9.12 | 20500 |
| 2024-01-30 | 9.11 | $8.86 | 6500 |
| 2024-01-29 | 9.14 | $8.93 | 16210 |
| 2024-01-26 | 9.16 | $8.83 | 19155 |
| 2024-01-25 | 9.20 | $9.15 | 835000 |
| 2024-01-24 | 9.15 | $9.20 | 2.1M |
| 2024-01-23 | 9.07 | $9.10 | 51000 |
| 2024-01-22 | 9.00 | $9.07 | 4080 |
| 2024-01-19 | 8.91 | $8.88 | 74130 |
| 2024-01-18 | 8.86 | $8.83 | 6055 |
| 2024-01-17 | 8.81 | $8.99 | 33145 |
| 2024-01-16 | 8.70 | $8.98 | 73000 |
| 2024-01-12 | 8.56 | $9.04 | 143610 |
| 2024-01-11 | 8.37 | $8.76 | 34620 |
| 2024-01-10 | 8.23 | $8.33 | 7000 |
| 2024-01-09 | 8.19 | $8.19 | 6065 |
| 2024-01-08 | 8.18 | $8.30 | 105705 |
| 2024-01-05 | 8.14 | $8.02 | 43500 |
| 2024-01-04 | 8.17 | $8.08 | 9500 |
| 2024-01-03 | 8.20 | $8.14 | 20000 |
| 2024-01-02 | 8.20 | $8.22 | 30610 |
| 2023-12-29 | 8.18 | $8.11 | 16000 |
| 2023-12-28 | 8.20 | $8.26 | 8000 |
| 2023-12-27 | 8.16 | $8.15 | 22140 |
| 2023-12-26 | 8.15 | $8.15 | 15000 |
| 2023-12-22 | 8.14 | $8.08 | 340205 |
| 2023-12-21 | 8.14 | $8.12 | 396000 |
| 2023-12-20 | 8.13 | $8.10 | 3735 |
| 2023-12-19 | 8.13 | $8.10 | 17610 |
| 2023-12-18 | 8.12 | $8.18 | 2500 |
| 2023-12-15 | 8.08 | $8.17 | 13500 |
| 2023-12-14 | 8.04 | $8.04 | 28000 |
| 2023-12-13 | 8.03 | $8.01 | 19000 |
| 2023-12-12 | 8.02 | $7.99 | 12500 |
| 2023-12-11 | 8.01 | $8.13 | 22500 |
| 2023-12-08 | 7.96 | $7.94 | 2500 |
| 2023-12-07 | 7.96 | $7.94 | 33500 |
| 2023-12-06 | 7.95 | $7.88 | 23500 |
| 2023-12-05 | 7.96 | $7.80 | 31000 |
| 2023-12-04 | 8.00 | $7.80 | 26210 |
| 2023-12-01 | 8.04 | $7.92 | 27610 |
| 2023-11-30 | 8.05 | $7.80 | 10000 |
| 2023-11-29 | 8.10 | $7.80 | 10000 |
| 2023-11-28 | 8.16 | $8.00 | 19500 |
| 2023-11-27 | 8.16 | $8.06 | 13000 |
| 2023-11-24 | 8.14 | $7.81 | 3500 |
| 2023-11-22 | 8.19 | $8.08 | 12225 |
| 2023-11-21 | 8.17 | $7.99 | 14085 |
| 2023-11-20 | 8.16 | $8.30 | 14000 |
| 2023-11-17 | 8.04 | $8.18 | 2.7M |
| 2023-11-16 | 7.94 | $8.01 | 756000 |
| 2023-11-15 | 7.86 | $7.89 | 5010 |
| 2023-11-14 | 7.79 | $7.91 | 26000 |
| 2023-11-13 | 7.71 | $7.64 | 4130 |
| 2023-11-10 | 7.69 | $7.81 | 5000 |
| 2023-11-09 | 7.60 | $7.79 | 3615 |
| 2023-11-08 | 7.51 | $7.40 | 7020 |
| 2023-11-07 | 7.51 | $7.71 | 376630 |
| 2023-11-06 | 7.42 | $7.62 | 1.2M |
| 2023-11-03 | 7.33 | $7.87 | 13000 |
| 2023-11-02 | 7.14 | $7.31 | 2500 |
| 2023-11-01 | 7.09 | $7.16 | 53500 |
| 2023-10-31 | 7.07 | $7.16 | 4500 |
| 2023-10-30 | 7.06 | $7.22 | 2000 |
| 2023-10-27 | 7.02 | $7.04 | 3000 |
| 2023-10-26 | 7.03 | $7.00 | 3000 |
| 2023-10-25 | 7.06 | $7.13 | 79000 |
| 2023-10-24 | 7.06 | $7.13 | 2165 |
| 2023-10-23 | 7.06 | $6.99 | 7000 |
| 2023-10-20 | 7.10 | $7.06 | 91750 |
| 2023-10-19 | 7.14 | $7.06 | 550 |
| 2023-10-18 | 7.18 | $7.21 | 7500 |
| 2023-10-17 | 7.19 | $7.38 | 1000 |
| 2023-10-16 | 7.14 | $7.26 | 44620 |
| 2023-10-13 | 7.13 | $7.28 | 5075 |
| 2023-10-12 | 7.11 | $7.19 | 78545 |
| 2023-10-11 | 7.11 | $7.37 | 104500 |
| 2023-10-10 | 7.06 | $7.37 | 1000 |
| 2023-10-09 | 7.01 | $6.96 | 2000 |
| 2023-10-06 | 7.07 | $7.04 | 3000 |
| 2023-10-05 | 7.13 | $6.91 | 5000 |
| 2023-10-04 | 7.24 | $7.00 | 1000 |
| 2023-10-03 | 7.36 | $7.04 | 4000 |
| 2023-10-02 | 7.48 | $7.32 | 52500 |
| 2023-09-29 | 7.55 | $7.32 | 1500 |
| 2023-09-28 | 7.63 | $7.53 | 26500 |
| 2023-09-27 | 7.67 | $7.53 | 12540 |
| 2023-09-26 | 7.71 | $7.60 | 4500 |
| 2023-09-25 | 7.74 | $7.62 | 13500 |
| 2023-09-22 | 7.77 | $7.62 | 500 |
| 2023-09-21 | 7.80 | $7.62 | 6500 |
| 2023-09-20 | 7.84 | $7.90 | 500 |
| 2023-09-19 | 7.79 | $7.90 | 3000 |
| 2023-09-18 | 7.74 | $7.90 | 1025 |
| 2023-09-15 | 7.67 | $7.76 | 108185 |
| 2023-09-14 | 7.64 | $7.76 | 2000 |
| 2023-09-13 | 7.59 | $7.56 | 5025 |
| 2023-09-12 | 7.60 | $7.65 | 3500 |
| 2023-09-11 | 7.58 | $7.65 | 19250 |
| 2023-09-08 | 7.56 | $7.65 | 1610 |
| 2023-09-07 | 7.53 | $7.71 | 7735 |
| 2023-09-06 | 7.48 | $7.59 | 27125 |
| 2023-09-05 | 7.46 | $7.59 | 2500 |
| 2023-09-01 | 7.44 | $7.76 | 1610 |
| 2023-08-31 | 7.35 | $7.54 | 2210 |
| 2023-08-30 | 7.32 | $7.36 | 31060 |
| 2023-08-29 | 7.35 | $7.36 | 3000 |
| 2023-08-28 | 7.38 | $7.50 | 33030 |
| 2023-08-25 | 7.37 | $7.50 | 1505 |
| 2023-08-24 | 7.37 | $7.40 | 2000 |
| 2023-08-23 | 7.40 | $7.39 | 8500 |
| 2023-08-22 | 7.44 | $7.50 | 3000 |
| 2023-08-21 | 7.46 | $7.29 | 4000 |
| 2023-08-18 | 7.55 | $7.38 | 28100 |
| 2023-08-17 | 7.64 | $7.49 | 1520 |
| 2023-08-16 | 7.71 | $7.60 | 2000 |
| 2023-08-15 | 7.76 | $7.79 | 37055 |
| 2023-08-14 | 7.77 | $7.85 | 35000 |
| 2023-08-11 | 7.75 | $7.85 | 2545 |
| 2023-08-10 | 7.74 | $7.68 | 20000 |
| 2023-08-09 | 7.78 | $7.68 | 2500 |
| 2023-08-08 | 7.82 | $7.85 | 4120 |
| 2023-08-07 | 7.83 | $7.82 | 1060 |
| 2023-08-04 | 7.84 | $7.84 | 5000 |
| 2023-08-03 | 7.85 | $7.84 | 4000 |
| 2023-08-02 | 7.87 | $7.80 | 1065 |
| 2023-08-01 | 7.90 | $7.96 | 1500 |
| 2023-07-31 | 7.88 | $7.95 | 500 |
| 2023-07-28 | 7.87 | $7.95 | 1235 |
| 2023-07-27 | 7.85 | $7.84 | 7045 |
| 2023-07-26 | 7.86 | $7.87 | 3000 |
| 2023-07-25 | 7.86 | $7.89 | 5510 |
| 2023-07-24 | 7.87 | $7.88 | 51130 |
| 2023-07-21 | 7.87 | $7.82 | 12000 |
| 2023-07-20 | 7.89 | $7.82 | 6075 |
| 2023-07-19 | 7.92 | $7.93 | 1500 |
| 2023-07-18 | 7.92 | $7.93 | 45000 |
| 2023-07-17 | 7.92 | $8.09 | 3500 |
| 2023-07-14 | 7.86 | $7.80 | 4500 |
| 2023-07-13 | 7.89 | $7.86 | 5115 |
| 2023-07-12 | 7.90 | $7.89 | 2000 |
| 2023-07-11 | 7.90 | $7.89 | 6000 |
| 2023-07-10 | 7.90 | $7.72 | 37000 |
| 2023-07-07 | 7.96 | $7.80 | 16565 |
| 2023-07-06 | 7.99 | $7.74 | 4000 |
| 2023-07-05 | 8.06 | $7.78 | 5115 |
| 2023-07-03 | 8.12 | $8.01 | 625 |
| 2023-06-30 | 8.13 | $7.97 | 4670 |
| 2023-06-29 | 8.14 | $7.97 | 12000 |
| 2023-06-28 | 8.15 | $8.01 | 2015 |
| 2023-06-27 | 8.14 | $7.85 | 9500 |
| 2023-06-26 | 8.18 | $7.90 | 9500 |
| 2023-06-23 | 8.21 | $7.87 | 23000 |
| 2023-06-22 | 8.25 | $8.28 | 25565 |
| 2023-06-21 | 8.16 | $8.08 | 24655 |
| 2023-06-20 | 8.11 | $8.06 | 23500 |
| 2023-06-16 | 8.05 | $8.03 | 61000 |
| 2023-06-15 | 7.98 | $8.06 | 24670 |
| 2023-06-14 | 7.87 | $8.13 | 64000 |
| 2023-06-13 | 7.72 | $8.00 | 5000 |
| 2023-06-12 | 7.57 | $7.78 | 29000 |
| 2023-06-09 | 7.45 | $7.69 | 4500 |
| 2023-06-08 | 7.33 | $7.35 | 12140 |
| 2023-06-07 | 7.29 | $7.43 | 7000 |
| 2023-06-06 | 7.22 | $7.61 | 23500 |
| 2023-06-05 | 7.07 | $7.25 | 145230 |
| 2023-06-02 | 6.99 | $7.18 | 499000 |
| 2023-06-01 | 6.93 | $6.92 | 3205 |
| 2023-05-31 | 6.93 | $6.77 | 2710 |
| 2023-05-30 | 6.98 | $6.98 | 1660 |
| 2023-05-26 | 6.97 | $6.90 | 28685 |
| 2023-05-25 | 6.98 | $6.81 | 11195 |
| 2023-05-24 | 7.02 | $6.90 | 5500 |
| 2023-05-23 | 7.05 | $6.88 | 21055 |
| 2023-05-22 | 7.08 | $7.05 | 10000 |
| 2023-05-19 | 7.06 | $7.00 | 4620 |
| 2023-05-18 | 7.05 | $7.14 | 18000 |
| 2023-05-17 | 7.00 | $6.99 | 11000 |
| 2023-05-16 | 6.98 | $6.98 | 7500 |
| 2023-05-15 | 6.95 | $6.93 | 45550 |
| 2023-05-12 | 6.93 | $7.00 | 7500 |
| 2023-05-11 | 6.89 | $6.91 | 102500 |
| 2023-05-10 | 6.86 | $6.90 | 6745 |
| 2023-05-09 | 6.82 | $6.97 | 9115 |
| 2023-05-08 | 6.75 | $6.85 | 14000 |
| 2023-05-05 | 6.71 | $6.67 | — |
| 2023-05-04 | 6.71 | $6.67 | 5500 |
| 2023-05-03 | 6.71 | $6.62 | 13500 |
| 2023-05-02 | 6.73 | $6.65 | 26090 |
| 2023-05-01 | 6.73 | $6.68 | 9505 |
| 2023-04-28 | 6.73 | $6.67 | 1000 |
| 2023-04-27 | 6.73 | $6.66 | 9565 |
| 2023-04-26 | 6.73 | $6.60 | 14500 |
| 2023-04-25 | 6.75 | $6.70 | — |
| 2023-04-24 | 6.73 | $6.70 | 2725 |
| 2023-04-21 | 6.72 | $6.65 | 8000 |
| 2023-04-20 | 6.71 | $6.67 | 2500 |
| 2023-04-19 | 6.69 | $6.69 | 103535 |
| 2023-04-18 | 6.66 | $6.72 | 26155 |
| 2023-04-17 | 6.61 | $6.69 | 15550 |
| 2023-04-14 | 6.55 | $6.82 | 29670 |
| 2023-04-13 | 6.44 | $6.49 | 234000 |
| 2023-04-12 | 6.41 | $6.51 | 17425 |
| 2023-04-11 | 6.37 | $6.42 | 16510 |
| 2023-04-10 | 6.34 | $6.11 | 2550 |
| 2023-04-06 | 6.41 | $6.25 | 550 |
| 2023-04-05 | 6.45 | $6.41 | — |
| 2023-04-04 | 6.44 | $6.41 | — |
| 2023-04-03 | 6.43 | $6.41 | 500 |
| 2023-03-31 | 6.42 | $6.45 | 1250 |
| 2023-03-30 | 6.38 | $6.45 | 875 |
| 2023-03-29 | 6.34 | $6.45 | 685 |
| 2023-03-28 | 6.29 | $6.45 | 1500 |
| 2023-03-27 | 6.23 | $6.25 | 590 |
| 2023-03-24 | 6.22 | $6.25 | 3000 |
| 2023-03-23 | 6.21 | $6.23 | 545 |
| 2023-03-22 | 6.20 | $6.23 | 6690 |
| 2023-03-21 | 6.18 | $6.25 | 500 |
| 2023-03-20 | 6.16 | $6.25 | 6665 |
| 2023-03-17 | 6.13 | $6.18 | 16215 |
| 2023-03-16 | 6.12 | $5.96 | 2045 |
| 2023-03-15 | 6.17 | $5.96 | 5500 |
| 2023-03-14 | 6.24 | $6.25 | 5500 |
| 2023-03-13 | 6.22 | $6.25 | 10500 |
| 2023-03-10 | 6.21 | $6.33 | 55000 |
| 2023-03-09 | 6.17 | $6.33 | 77250 |
| 2023-03-08 | 6.11 | $6.33 | 99500 |
| 2023-03-07 | 6.05 | $6.33 | 4500 |
| 2023-03-06 | 5.98 | $6.01 | 52000 |
| 2023-03-03 | 5.99 | $6.01 | 28250 |
| 2023-03-02 | 6.00 | $6.01 | 13670 |
| 2023-03-01 | 6.02 | $6.04 | 500 |
| 2023-02-28 | 6.03 | $5.98 | 9500 |
| 2023-02-27 | 6.07 | $6.04 | 32500 |
| 2023-02-24 | 6.09 | $6.02 | 16375 |
| 2023-02-23 | 6.13 | $6.02 | 9000 |
| 2023-02-22 | 6.18 | $6.20 | 4500 |
| 2023-02-21 | 6.19 | $6.20 | 3500 |
| 2023-02-17 | 6.19 | $6.20 | 2500 |
| 2023-02-16 | 6.20 | $6.20 | 725 |
| 2023-02-15 | 6.21 | $6.21 | 2125 |
| 2023-02-14 | 6.22 | $6.29 | 1000 |
| 2023-02-13 | 6.21 | $6.27 | 10500 |
| 2023-02-10 | 6.20 | $6.19 | 2750 |
| 2023-02-09 | 6.21 | $6.19 | 2875 |
| 2023-02-08 | 6.23 | $6.19 | 3150 |
| 2023-02-07 | 6.25 | $6.12 | 500 |
| 2023-02-06 | 6.30 | $6.03 | 5655 |
| 2023-02-03 | 6.39 | $6.38 | 3000 |
| 2023-02-02 | 6.39 | $6.38 | 3000 |
| 2023-02-01 | 6.39 | $6.38 | 46185 |
| 2023-01-31 | 6.38 | $6.37 | 3000 |
| 2023-01-30 | 6.37 | $6.37 | 10250 |
| 2023-01-27 | 6.37 | $6.37 | 17500 |
| 2023-01-26 | 6.36 | $6.37 | 7500 |
| 2023-01-25 | 6.35 | $6.37 | 9000 |
| 2023-01-24 | 6.33 | $6.37 | 4750 |
| 2023-01-23 | 6.31 | $6.37 | 12100 |
| 2023-01-20 | 6.28 | $6.37 | 2625 |
| 2023-01-19 | 6.25 | $6.37 | 1050 |
| 2023-01-18 | 6.21 | $6.39 | 1560 |
| 2023-01-17 | 6.16 | $6.39 | 3130 |
| 2023-01-13 | 6.09 | $6.28 | 1030 |
| 2023-01-12 | 6.05 | $6.28 | 500 |
| 2023-01-11 | 6.00 | $5.94 | 500 |
| 2023-01-10 | 6.04 | $5.94 | 500 |
| 2023-01-09 | 6.10 | $5.94 | 31000 |
| 2023-01-06 | 6.17 | $5.94 | 5500 |
| 2023-01-05 | 6.25 | $6.12 | 46250 |
| 2023-01-04 | 6.29 | $6.12 | 1000 |
| 2023-01-03 | 6.34 | $6.43 | 2125 |
| 2022-12-30 | 6.31 | $6.26 | 2625 |
| 2022-12-29 | 6.32 | $6.26 | 2155 |
| 2022-12-28 | 6.33 | $6.32 | 61500 |
| 2022-12-27 | 6.33 | $6.32 | 4615 |
| 2022-12-23 | 6.32 | $6.27 | 31000 |
| 2022-12-22 | 6.32 | $6.27 | 15750 |
| 2022-12-21 | 6.32 | $6.27 | 650 |
| 2022-12-20 | 6.33 | $6.20 | 8125 |
| 2022-12-19 | 6.35 | $6.20 | 4510 |
| 2022-12-16 | 6.37 | $6.38 | 4310 |
| 2022-12-15 | 6.35 | $6.38 | 2405 |
| 2022-12-14 | 6.31 | $6.38 | 500 |
| 2022-12-13 | 6.26 | $6.38 | 2010 |
| 2022-12-12 | 6.20 | $6.20 | 500 |
| 2022-12-09 | 6.18 | $6.20 | 3000 |
| 2022-12-08 | 6.16 | $6.07 | 2500 |
| 2022-12-07 | 6.17 | $6.00 | 500 |
| 2022-12-06 | 6.20 | $6.00 | 500 |
| 2022-12-05 | 6.24 | $6.00 | 4045 |
| 2022-12-02 | 6.28 | $6.21 | 500 |
| 2022-12-01 | 6.27 | $6.21 | 500 |
| 2022-11-30 | 6.24 | $6.17 | 500 |
| 2022-11-29 | 6.22 | $6.17 | 9500 |
| 2022-11-28 | 6.19 | $6.15 | 15150 |
| 2022-11-25 | 6.15 | $6.01 | 500 |
| 2022-11-23 | 6.15 | $6.01 | 500 |
| 2022-11-22 | 6.14 | $6.01 | 23540 |
| 2022-11-21 | 6.13 | $6.02 | 500 |
| 2022-11-18 | 6.11 | $6.02 | 500 |
| 2022-11-17 | 6.08 | $6.02 | 500 |
| 2022-11-16 | 6.04 | $6.02 | 12500 |
| 2022-11-15 | 5.99 | $6.00 | 500 |
| 2022-11-14 | 5.92 | $6.00 | 3500 |
| 2022-11-11 | 5.84 | $5.99 | 500 |
| 2022-11-10 | 5.74 | $5.99 | 3500 |
| 2022-11-09 | 5.62 | $5.81 | 44000 |
| 2022-11-08 | 5.52 | $5.81 | 4640 |
| 2022-11-07 | 5.40 | $5.40 | 22750 |
| 2022-11-04 | 5.38 | $5.40 | 1500 |
| 2022-11-03 | 5.35 | $5.40 | 1510 |
| 2022-11-02 | 5.32 | $5.43 | 1655 |
| 2022-11-01 | 5.28 | $5.35 | 1000 |
| 2022-10-31 | 5.25 | $5.21 | 27250 |
| 2022-10-28 | 5.25 | $5.21 | 14500 |
| 2022-10-27 | 5.26 | $5.25 | 8000 |
| 2022-10-26 | 5.25 | $5.35 | 2510 |
| 2022-10-25 | 5.21 | $5.29 | 2545 |
| 2022-10-24 | 5.19 | $5.20 | 17615 |
| 2022-10-21 | 5.18 | $5.17 | 40125 |
| 2022-10-20 | 5.18 | $5.17 | 1000 |
| 2022-10-19 | 5.19 | $5.11 | 46560 |
| 2022-10-18 | 5.21 | $5.11 | 6500 |
| 2022-10-17 | 5.24 | $5.25 | 53000 |
| 2022-10-14 | 5.23 | $5.25 | 51500 |
| 2022-10-13 | 5.22 | $5.25 | 50750 |
| 2022-10-12 | 5.21 | $5.25 | 50000 |
| 2022-10-11 | 5.20 | $5.25 | — |
| 2022-10-10 | 5.18 | $5.25 | 6010 |
| 2022-10-07 | 5.16 | $5.30 | — |
| 2022-10-06 | 5.12 | $5.30 | 130000 |
| 2022-10-05 | 5.07 | $5.30 | 170000 |
| 2022-10-04 | 5.01 | $5.30 | 10500 |
| 2022-10-03 | 4.95 | $4.97 | 710 |
| 2022-09-30 | 4.97 | $4.84 | 500 |
| 2022-09-29 | 5.05 | $5.03 | 190000 |
| 2022-09-28 | 5.08 | $5.03 | 200000 |
| 2022-09-27 | 5.12 | $5.03 | 205000 |
| 2022-09-26 | 5.17 | $5.03 | 19060 |
| 2022-09-23 | 5.24 | $5.30 | 210000 |
| 2022-09-22 | 5.23 | $5.30 | 120000 |
| 2022-09-21 | 5.23 | $5.25 | 83595 |
| 2022-09-20 | 5.24 | $5.19 | 2500 |
| 2022-09-19 | 5.28 | $5.35 | 107500 |
| 2022-09-16 | 5.28 | $5.35 | 5000 |
| 2022-09-15 | 5.27 | $5.35 | — |
| 2022-09-14 | 5.27 | $5.35 | 4000 |
| 2022-09-13 | 5.27 | $5.35 | 3500 |
| 2022-09-12 | 5.27 | $5.35 | 11515 |
| 2022-09-09 | 5.27 | $5.29 | 3250 |
| 2022-09-08 | 5.29 | $5.29 | 19000 |
| 2022-09-07 | 5.32 | $5.23 | 27000 |
| 2022-09-06 | 5.37 | $5.27 | 3125 |
| 2022-09-02 | 5.43 | $5.27 | 18225 |
| 2022-09-01 | 5.50 | $5.26 | 28500 |
| 2022-08-31 | 5.60 | $5.56 | 3060 |
| 2022-08-30 | 5.61 | $5.56 | 3000 |
| 2022-08-29 | 5.64 | $5.56 | 4590 |
| 2022-08-26 | 5.66 | $5.66 | 12040 |
| 2022-08-25 | 5.66 | $5.67 | 14500 |
| 2022-08-24 | 5.66 | $5.64 | 2500 |
| 2022-08-23 | 5.67 | $5.66 | 3500 |
| 2022-08-22 | 5.67 | $5.72 | 1750 |
| 2022-08-19 | 5.65 | $5.72 | 500 |
| 2022-08-18 | 5.63 | $5.72 | 24500 |
| 2022-08-17 | 5.60 | $5.59 | 3250 |
| 2022-08-16 | 5.61 | $5.59 | 4000 |
| 2022-08-15 | 5.63 | $5.59 | 4625 |
| 2022-08-12 | 5.64 | $5.59 | 5310 |
| 2022-08-11 | 5.67 | $5.59 | 5655 |
| 2022-08-10 | 5.69 | $5.59 | 3000 |
| 2022-08-09 | 5.72 | $5.48 | 5500 |
| 2022-08-08 | 5.79 | $5.67 | 500 |
| 2022-08-05 | 5.82 | $5.47 | 2160 |
| 2022-08-04 | 5.91 | $5.92 | 5825 |
| 2022-08-03 | 5.88 | $5.92 | 6000 |
| 2022-08-02 | 5.84 | $5.92 | 12750 |
| 2022-08-01 | 5.79 | $5.92 | 1000 |
| 2022-07-29 | 5.73 | $5.78 | 16125 |
| 2022-07-28 | 5.70 | $5.78 | 3500 |
| 2022-07-27 | 5.66 | $5.61 | 17810 |
| 2022-07-26 | 5.66 | $5.61 | 19500 |
| 2022-07-25 | 5.67 | $5.61 | 10000 |
| 2022-07-22 | 5.67 | $5.61 | 5250 |
| 2022-07-21 | 5.68 | $5.61 | 2875 |
| 2022-07-20 | 5.69 | $5.61 | 3000 |
| 2022-07-19 | 5.70 | $5.68 | 500 |
| 2022-07-18 | 5.68 | $5.68 | 2250 |
| 2022-07-15 | 5.67 | $5.68 | 4000 |
| 2022-07-14 | 5.65 | $5.68 | 5000 |
| 2022-07-13 | 5.62 | $5.68 | 15000 |
| 2022-07-12 | 5.59 | $5.68 | 18075 |
| 2022-07-11 | 5.55 | $5.61 | 20000 |
| 2022-07-08 | 5.53 | $5.61 | 6095 |
| 2022-07-07 | 5.50 | $5.66 | 1000 |
| 2022-07-06 | 5.45 | $5.54 | 22500 |
| 2022-07-05 | 5.42 | $5.54 | 3000 |
| 2022-07-01 | 5.39 | $5.51 | 8505 |
| 2022-06-30 | 5.37 | $5.35 | 32580 |
| 2022-06-29 | 5.39 | $5.34 | 25000 |
| 2022-06-28 | 5.42 | $5.41 | 13500 |
| 2022-06-27 | 5.44 | $5.41 | 1000 |
| 2022-06-24 | 5.47 | $5.49 | 2000 |
| 2022-06-23 | 5.47 | $5.49 | 6250 |
| 2022-06-22 | 5.48 | $5.49 | 8375 |
| 2022-06-21 | 5.49 | $5.49 | 1525 |
| 2022-06-17 | 5.50 | $5.40 | 3500 |
| 2022-06-16 | 5.55 | $5.45 | 9435 |
| 2022-06-15 | 5.59 | $5.43 | 27500 |
| 2022-06-14 | 5.65 | $5.49 | 1080 |
| 2022-06-13 | 5.70 | $5.50 | 5000 |
| 2022-06-10 | 5.76 | $5.82 | 10500 |
| 2022-06-09 | 5.74 | $5.82 | 19500 |
| 2022-06-08 | 5.70 | $5.62 | 7250 |
| 2022-06-07 | 5.73 | $5.62 | 11060 |
| 2022-06-06 | 5.76 | $5.77 | 5625 |
| 2022-06-03 | 5.75 | $5.77 | 4810 |
| 2022-06-02 | 5.74 | $5.77 | 4405 |
| 2022-06-01 | 5.73 | $5.77 | 1500 |
| 2022-05-31 | 5.72 | $5.79 | 1710 |
| 2022-05-27 | 5.69 | $5.90 | 4200 |
| 2022-05-26 | 5.63 | $5.90 | 14500 |
| 2022-05-25 | 5.56 | $5.77 | 4000 |
| 2022-05-24 | 5.51 | $5.77 | 1025 |
| 2022-05-23 | 5.46 | $5.66 | 8000 |
| 2022-05-20 | 5.43 | $5.68 | 1500 |
| 2022-05-19 | 5.40 | $5.58 | 1245 |
| 2022-05-18 | 5.39 | $5.48 | 3500 |
| 2022-05-17 | 5.42 | $5.48 | 3000 |
| 2022-05-16 | 5.46 | $5.45 | 3250 |
| 2022-05-13 | 5.52 | $5.45 | 500 |
| 2022-05-12 | 5.60 | $5.40 | 25240 |
| 2022-05-11 | 5.71 | $5.45 | 15000 |
| 2022-05-10 | 5.84 | $5.79 | 164500 |
| 2022-05-09 | 5.89 | $5.90 | 9000 |
| 2022-05-06 | 5.92 | $6.02 | 4200 |
| 2022-05-05 | 5.92 | $6.06 | 2500 |
| 2022-05-04 | 5.92 | $6.13 | 16685 |
| 2022-05-03 | 5.89 | $6.03 | 15605 |
| 2022-05-02 | 5.89 | $5.93 | 500 |
| 2022-04-29 | 5.93 | $6.01 | 3000 |
| 2022-04-28 | 5.95 | $6.04 | 1000 |
| 2022-04-27 | 5.97 | $5.94 | 10000 |
| 2022-04-26 | 6.04 | $5.94 | 20245 |
| 2022-04-25 | 6.12 | $6.13 | 4000 |
| 2022-04-22 | 6.16 | $6.15 | 3500 |
| 2022-04-21 | 6.20 | $6.23 | 6025 |
| 2022-04-20 | 6.24 | $6.24 | 2000 |
| 2022-04-19 | 6.28 | $6.16 | 10065 |
| 2022-04-18 | 6.35 | $6.34 | 3125 |
| 2022-04-14 | 6.39 | $6.34 | 3060 |
| 2022-04-13 | 6.44 | $6.34 | 3000 |
| 2022-04-12 | 6.50 | $6.28 | 6020 |
| 2022-04-11 | 6.60 | $6.53 | 3000 |
| 2022-04-08 | 6.64 | $6.53 | 8500 |
| 2022-04-07 | 6.69 | $6.53 | 6050 |
| 2022-04-06 | 6.75 | $6.59 | 11250 |
| 2022-04-05 | 6.80 | $6.59 | 575 |
| 2022-04-04 | 6.87 | $6.74 | 5500 |
| 2022-04-01 | 6.90 | $6.89 | 12625 |
| 2022-03-31 | 6.88 | $6.89 | 14000 |
| 2022-03-30 | 6.87 | $6.89 | 34000 |
| 2022-03-29 | 6.85 | $6.89 | 1000 |
| 2022-03-28 | 6.82 | $6.88 | 54000 |
| 2022-03-25 | 6.79 | $6.88 | 27750 |
| 2022-03-24 | 6.75 | $6.88 | 1000 |
| 2022-03-23 | 6.71 | $6.72 | 1570 |
| 2022-03-22 | 6.70 | $6.79 | 11195 |
| 2022-03-21 | 6.67 | $6.65 | 14625 |
| 2022-03-18 | 6.68 | $6.65 | 8060 |
| 2022-03-17 | 6.69 | $6.65 | 1500 |
| 2022-03-16 | 6.70 | $6.65 | 11000 |
| 2022-03-15 | 6.71 | $6.60 | 2250 |
| 2022-03-14 | 6.74 | $6.60 | 7000 |
| 2022-03-11 | 6.77 | $6.83 | 62500 |
| 2022-03-10 | 6.74 | $6.76 | 4000 |
| 2022-03-09 | 6.72 | $6.65 | 2625 |
| 2022-03-08 | 6.73 | $6.65 | 2000 |
| 2022-03-07 | 6.75 | $6.89 | 4620 |
| 2022-03-04 | 6.69 | $6.84 | 14000 |
| 2022-03-03 | 6.63 | $6.65 | 42710 |
| 2022-03-02 | 6.61 | $6.58 | 2810 |
| 2022-03-01 | 6.62 | $6.58 | 11095 |
| 2022-02-28 | 6.62 | $6.55 | 8025 |
| 2022-02-25 | 6.64 | $6.60 | 5735 |
| 2022-02-24 | 6.64 | $6.44 | 14500 |
| 2022-02-23 | 6.69 | $6.61 | 32500 |
| 2022-02-22 | 6.69 | $6.66 | 6000 |
| 2022-02-18 | 6.68 | $6.59 | 2905 |
| 2022-02-17 | 6.69 | $6.59 | 2950 |
| 2022-02-16 | 6.70 | $6.59 | 5505 |
| 2022-02-15 | 6.70 | $6.73 | 1515 |
| 2022-02-14 | 6.66 | $6.79 | 5500 |
| 2022-02-11 | 6.59 | $6.64 | 2500 |
| 2022-02-10 | 6.55 | $6.65 | 2000 |
| 2022-02-09 | 6.50 | $6.66 | 5660 |
| 2022-02-08 | 6.44 | $6.50 | 3000 |
| 2022-02-07 | 6.40 | $6.50 | 1740 |
| 2022-02-04 | 6.36 | $6.25 | 2750 |
| 2022-02-03 | 6.39 | $6.25 | 4020 |
| 2022-02-02 | 6.42 | $6.65 | 5550 |
| 2022-02-01 | 6.33 | $6.27 | 3650 |
| 2022-01-31 | 6.35 | $6.29 | 8000 |
| 2022-01-28 | 6.36 | $6.29 | 10505 |
| 2022-01-27 | 6.36 | $6.32 | 18135 |
| 2022-01-26 | 6.36 | $6.27 | 13500 |
| 2022-01-25 | 6.38 | $6.46 | 1005 |
| 2022-01-24 | 6.34 | $6.37 | 27045 |
| 2022-01-21 | 6.31 | $6.41 | 4000 |
| 2022-01-20 | 6.27 | $6.34 | 9500 |
| 2022-01-19 | 6.23 | $6.17 | 7000 |
| 2022-01-18 | 6.24 | $6.05 | 500 |
| 2022-01-14 | 6.30 | $6.34 | 2625 |
| 2022-01-13 | 6.27 | $6.34 | 19000 |
| 2022-01-12 | 6.23 | $6.16 | 12000 |
| 2022-01-11 | 6.24 | $6.18 | 2000 |
| 2022-01-10 | 6.25 | $6.36 | 73000 |
| 2022-01-07 | 6.19 | $6.21 | 1515 |
| 2022-01-06 | 6.18 | $6.18 | 2560 |
| 2022-01-05 | 6.17 | $6.18 | 2000 |
| 2022-01-04 | 6.15 | $6.14 | 3190 |
| 2022-01-03 | 6.14 | $6.15 | 7560 |
| 2021-12-31 | 6.13 | $6.10 | 14595 |
| 2021-12-30 | 6.13 | $6.12 | 1230 |
| 2021-12-29 | 6.13 | $6.14 | 2500 |
| 2021-12-28 | 6.11 | $6.14 | — |
| 2021-12-27 | 6.09 | $6.14 | 6000 |
| 2021-12-23 | 6.07 | $5.99 | — |
| 2021-12-22 | 6.09 | $5.99 | 565 |
| 2021-12-21 | 6.11 | $6.10 | — |
| 2021-12-20 | 6.10 | $6.10 | 5500 |
| 2021-12-17 | 6.08 | $6.11 | 2000 |
| 2021-12-16 | 6.06 | $6.00 | — |
| 2021-12-15 | 6.07 | $6.00 | — |
| 2021-12-14 | 6.08 | $6.00 | 81000 |
| 2021-12-13 | 6.09 | $6.03 | 10055 |
| 2021-12-10 | 6.09 | $6.14 | 37595 |
| 2021-12-09 | 6.05 | $5.99 | 1000 |
| 2021-12-08 | 6.06 | $6.16 | — |
| 2021-12-07 | 6.01 | $6.16 | 2000 |
| 2021-12-06 | 5.94 | $5.99 | 5030 |
| 2021-12-03 | 5.92 | $6.00 | 6075 |
| 2021-12-02 | 5.89 | $5.85 | — |
| 2021-12-01 | 5.90 | $5.85 | 1000 |
| 2021-11-30 | 5.91 | $5.88 | — |
| 2021-11-29 | 5.91 | $5.88 | — |
| 2021-11-26 | 5.91 | $5.88 | — |
| 2021-11-24 | 5.92 | $5.88 | 34500 |
| 2021-11-23 | 5.92 | $5.88 | 10125 |
| 2021-11-22 | 5.92 | $5.89 | 3000 |
| 2021-11-19 | 5.92 | $5.95 | 7000 |
| 2021-11-18 | 5.90 | $5.82 | 7675 |
| 2021-11-17 | 5.92 | $5.85 | 6000 |
| 2021-11-16 | 5.93 | $5.90 | 6000 |
| 2021-11-15 | 5.93 | $6.00 | 6000 |
| 2021-11-12 | 5.89 | $5.80 | — |
| 2021-11-11 | 5.91 | $5.80 | — |
| 2021-11-10 | 5.93 | $5.80 | 8500 |
| 2021-11-09 | 5.96 | $6.08 | — |
| 2021-11-08 | 5.90 | $6.08 | 24600 |
| 2021-11-05 | 5.83 | $6.00 | — |
| 2021-11-04 | 5.77 | $6.00 | 2080 |
| 2021-11-03 | 5.69 | $5.88 | 3555 |
| 2021-11-02 | 5.64 | $5.68 | — |
| 2021-11-01 | 5.64 | $5.68 | — |
| 2021-10-29 | 5.64 | $5.68 | 22000 |
| 2021-10-28 | 5.64 | $5.66 | — |
| 2021-10-27 | 5.65 | $5.66 | 4000 |
| 2021-10-26 | 5.67 | $5.66 | 14500 |
| 2021-10-25 | 5.68 | $5.66 | 35000 |
| 2021-10-22 | 5.71 | $5.66 | 12000 |
| 2021-10-21 | 5.74 | $5.73 | 2000 |
| 2021-10-20 | 5.76 | $5.88 | 2505 |
| 2021-10-19 | 5.73 | $5.90 | 1000 |
| 2021-10-18 | 5.70 | $5.88 | 25000 |
| 2021-10-15 | 5.66 | $5.88 | 1135 |
| 2021-10-14 | 5.62 | $5.79 | 22700 |
| 2021-10-13 | 5.60 | $5.70 | 20000 |
| 2021-10-12 | 5.61 | $5.70 | 15000 |
| 2021-10-11 | 5.63 | $5.70 | 8750 |
| 2021-10-08 | 5.65 | $5.70 | 5625 |
| 2021-10-07 | 5.68 | $5.70 | 4060 |
| 2021-10-06 | 5.71 | $5.70 | 1600 |
| 2021-10-05 | 5.76 | $5.68 | 2600 |
| 2021-10-04 | 5.83 | $5.68 | 41005 |
| 2021-10-01 | 5.91 | $5.74 | 44000 |
| 2021-09-30 | 6.00 | $5.87 | 8700 |
| 2021-09-29 | 6.06 | $5.92 | 10500 |
| 2021-09-28 | 6.12 | $6.03 | 3280 |
| 2021-09-27 | 6.16 | $6.03 | 1235 |
| 2021-09-24 | 6.22 | $5.95 | 10140 |
| 2021-09-23 | 6.30 | $6.06 | 9110 |
| 2021-09-22 | 6.38 | $6.02 | 1000 |
| 2021-09-21 | 6.48 | $6.33 | 1725 |
| 2021-09-20 | 6.50 | $6.26 | 10500 |
| 2021-09-17 | 6.54 | $6.51 | 2500 |
| 2021-09-16 | 6.52 | $6.51 | — |
| 2021-09-15 | 6.48 | $6.51 | — |
| 2021-09-14 | 6.44 | $6.51 | — |
| 2021-09-13 | 6.38 | $6.51 | — |
| 2021-09-10 | 6.31 | $6.51 | 2500 |
| 2021-09-09 | 6.22 | $6.37 | 1000 |
| 2021-09-08 | 6.16 | $6.37 | 2000 |
| 2021-09-07 | 6.08 | $6.20 | 3500 |
| 2021-09-03 | 6.04 | $6.15 | 7575 |
| 2021-09-02 | 6.00 | $6.07 | — |
| 2021-09-01 | 5.98 | $6.07 | 4200 |
| 2021-08-31 | 5.96 | $5.91 | — |
| 2021-08-30 | 5.98 | $5.91 | 2000 |
| 2021-08-27 | 6.01 | $5.94 | 2500 |
| 2021-08-26 | 6.03 | $5.92 | — |
| 2021-08-25 | 6.07 | $5.92 | 3500 |
| 2021-08-24 | 6.11 | $6.16 | 5645 |
| 2021-08-23 | 6.09 | $5.98 | 7500 |
| 2021-08-20 | 6.12 | $6.04 | — |
| 2021-08-19 | 6.14 | $6.04 | 675 |
| 2021-08-18 | 6.15 | $6.15 | — |
| 2021-08-17 | 6.14 | $6.15 | 2505 |
| 2021-08-16 | 6.12 | $6.16 | — |
| 2021-08-13 | 6.09 | $6.16 | 4500 |
| 2021-08-12 | 6.06 | $6.02 | 1510 |
| 2021-08-11 | 6.06 | $6.00 | 5075 |
| 2021-08-10 | 6.07 | $6.00 | 2500 |
| 2021-08-09 | 6.07 | $6.06 | — |
| 2021-08-06 | 6.06 | $6.06 | 11655 |
| 2021-08-05 | 6.05 | $6.14 | 1665 |
| 2021-08-04 | 6.01 | $5.95 | — |
| 2021-08-03 | 6.02 | $5.95 | 1500 |
| 2021-08-02 | 6.03 | $6.06 | 12715 |
| 2021-07-30 | 6.00 | $6.05 | 635 |
| 2021-07-29 | 5.98 | $5.99 | — |
| 2021-07-28 | 5.96 | $5.99 | 2200 |
| 2021-07-27 | 5.95 | $5.95 | 505 |
| 2021-07-26 | 5.94 | $5.94 | 20500 |
| 2021-07-23 | 5.93 | $5.94 | 8500 |
| 2021-07-22 | 5.92 | $5.93 | 4650 |
| 2021-07-21 | 5.91 | $5.93 | 3220 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.98
2026-07-17
Close Price
$12.04
Vol: 6606
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.53
Average
51.95
Maximum
78.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.98 | $12.04 | 6606 |
| 2026-07-16 | 46.18 | $11.55 | 4527 |
| 2026-07-15 | 47.40 | $11.66 | 6135 |
| 2026-07-14 | 45.92 | $11.54 | 8505 |
| 2026-07-13 | 46.33 | $11.58 | 7700 |
| 2026-07-10 | 50.31 | $11.95 | 90600 |
| 2026-07-09 | 43.87 | $11.43 | 6344 |
| 2026-07-08 | 43.47 | $11.40 | 3800 |
| 2026-07-07 | 45.43 | $11.59 | 6012 |
| 2026-07-06 | 45.43 | $11.59 | 6900 |
| 2026-07-02 | 43.87 | $11.46 | 11400 |
| 2026-07-01 | 46.08 | $11.69 | 8700 |
| 2026-06-30 | 46.17 | $11.70 | 58100 |
| 2026-06-29 | 43.72 | $11.48 | 8310 |
| 2026-06-26 | 45.05 | $11.63 | 3913 |
| 2026-06-25 | 44.41 | $11.57 | 9700 |
| 2026-06-24 | 44.66 | $11.60 | 11740 |
| 2026-06-23 | 43.96 | $11.53 | 12132 |
| 2026-06-22 | 45.35 | $11.71 | 22200 |
| 2026-06-18 | 43.95 | $11.56 | 10100 |
| 2026-06-17 | 45.12 | $11.72 | 5500 |
| 2026-06-16 | 44.42 | $11.64 | 5200 |
| 2026-06-15 | 52.60 | $12.66 | 6210 |
| 2026-06-12 | 48.35 | $12.18 | 122400 |
| 2026-06-11 | 42.53 | $11.61 | 18500 |
| 2026-06-10 | 44.89 | $11.89 | 3413 |
| 2026-06-09 | 43.17 | $11.73 | 3706 |
| 2026-06-08 | 42.96 | $11.71 | 15000 |
| 2026-06-05 | 41.21 | $11.54 | 13100 |
| 2026-06-04 | 42.00 | $11.65 | 57500 |
| 2026-06-03 | 41.61 | $11.61 | 10727 |
| 2026-06-02 | 43.56 | $11.89 | 11617 |
| 2026-06-01 | 46.20 | $12.25 | 12600 |
| 2026-05-29 | 44.78 | $12.09 | 10900 |
| 2026-05-28 | 45.28 | $12.16 | 12400 |
| 2026-05-27 | 48.16 | $12.56 | 4700 |
| 2026-05-26 | 46.29 | $12.33 | 10500 |
| 2026-05-22 | 48.08 | $12.58 | 33000 |
| 2026-05-21 | 44.49 | $12.14 | 12322 |
| 2026-05-20 | 45.03 | $12.22 | 40012 |
| 2026-05-19 | 53.83 | $13.36 | 3800 |
| 2026-05-18 | 52.12 | $13.14 | 12400 |
| 2026-05-15 | 52.37 | $13.17 | 82824 |
| 2026-05-14 | 53.52 | $13.31 | 11300 |
| 2026-05-13 | 50.73 | $12.93 | 4623 |
| 2026-05-12 | 49.45 | $12.76 | 12616 |
| 2026-05-11 | 48.62 | $12.65 | 25300 |
| 2026-05-08 | 49.46 | $12.77 | 5904 |
| 2026-05-07 | 48.90 | $12.69 | 5549 |
| 2026-05-06 | 52.25 | $13.18 | 9210 |
| 2026-05-05 | 50.34 | $12.89 | 6049 |
| 2026-05-04 | 53.42 | $13.33 | 3900 |
| 2026-05-01 | 50.61 | $12.90 | 6100 |
| 2026-04-30 | 48.05 | $12.53 | 15100 |
| 2026-04-29 | 48.12 | $12.54 | 5000 |
| 2026-04-28 | 45.85 | $12.21 | 5608 |
| 2026-04-27 | 49.26 | $12.76 | 9900 |
| 2026-04-24 | 44.57 | $12.10 | 5320 |
| 2026-04-23 | 43.74 | $11.99 | 12700 |
| 2026-04-22 | 48.95 | $12.82 | 13500 |
| 2026-04-21 | 43.99 | $12.17 | 8900 |
| 2026-04-20 | 46.15 | $12.50 | 4434 |
| 2026-04-17 | 46.62 | $12.57 | 8400 |
| 2026-04-16 | 52.79 | $13.43 | 2300 |
| 2026-04-15 | 50.77 | $13.15 | 8622 |
| 2026-04-14 | 46.76 | $12.63 | 4902 |
| 2026-04-13 | 47.40 | $12.72 | 26100 |
| 2026-04-10 | 47.46 | $12.73 | 9505 |
| 2026-04-09 | 47.59 | $12.75 | 5819 |
| 2026-04-08 | 50.76 | $13.23 | 7200 |
| 2026-04-07 | 44.64 | $12.39 | 4200 |
| 2026-04-06 | 48.01 | $12.89 | 5234 |
| 2026-04-02 | 44.51 | $12.45 | 10400 |
| 2026-04-01 | 47.26 | $12.85 | 4400 |
| 2026-03-31 | 45.42 | $12.62 | 13908 |
| 2026-03-30 | 43.03 | $12.33 | 9530 |
| 2026-03-27 | 43.16 | $12.35 | 5600 |
| 2026-03-26 | 45.32 | $12.70 | 6927 |
| 2026-03-25 | 51.40 | $13.57 | 17338 |
| 2026-03-24 | 51.04 | $13.52 | 3633 |
| 2026-03-23 | 42.21 | $12.43 | 55209 |
| 2026-03-20 | 41.38 | $12.34 | 6524 |
| 2026-03-19 | 47.25 | $13.16 | 4600 |
| 2026-03-18 | 44.42 | $12.85 | 10600 |
| 2026-03-17 | 50.96 | $13.63 | 4845 |
| 2026-03-16 | 44.37 | $12.97 | 6638 |
| 2026-03-13 | 42.48 | $12.80 | 3700 |
| 2026-03-12 | 49.87 | $13.58 | 4146 |
| 2026-03-11 | 46.47 | $13.28 | 8800 |
| 2026-03-10 | 43.68 | $13.05 | 5800 |
| 2026-03-09 | 49.06 | $13.56 | 14408 |
| 2026-03-06 | 50.09 | $13.65 | 179631 |
| 2026-03-05 | 48.72 | $13.53 | 17113 |
| 2026-03-04 | 48.50 | $13.51 | 16000 |
| 2026-03-03 | 50.49 | $13.70 | 11000 |
| 2026-03-02 | 57.56 | $14.30 | 25900 |
| 2026-02-27 | 58.20 | $14.35 | 43624 |
| 2026-02-26 | 61.48 | $14.60 | 3800 |
| 2026-02-25 | 56.87 | $14.10 | 10215 |
| 2026-02-24 | 61.03 | $14.40 | 5310 |
| 2026-02-23 | 61.03 | $14.40 | 8300 |
| 2026-02-20 | 58.86 | $14.16 | 11800 |
| 2026-02-19 | 71.30 | $14.95 | 8327 |
| 2026-02-18 | 70.40 | $14.83 | 13800 |
| 2026-02-17 | 70.33 | $14.82 | 106700 |
| 2026-02-13 | 68.53 | $14.58 | 79400 |
| 2026-02-12 | 67.84 | $14.49 | 87400 |
| 2026-02-11 | 65.52 | $14.20 | 3300 |
| 2026-02-10 | 64.94 | $14.13 | 95100 |
| 2026-02-09 | 62.73 | $13.87 | 10300 |
| 2026-02-06 | 59.46 | $13.52 | 20236 |
| 2026-02-05 | 56.78 | $13.26 | 449143 |
| 2026-02-04 | 52.91 | $12.92 | 12000 |
| 2026-02-03 | 55.26 | $13.09 | 12340 |
| 2026-02-02 | 57.69 | $13.26 | 7240 |
| 2026-01-30 | 52.29 | $12.80 | 7700 |
| 2026-01-29 | 51.27 | $12.72 | 8900 |
| 2026-01-28 | 53.60 | $12.89 | 18800 |
| 2026-01-27 | 54.01 | $12.92 | 7300 |
| 2026-01-26 | 58.41 | $13.23 | 7800 |
| 2026-01-23 | 54.43 | $12.88 | 5500 |
| 2026-01-22 | 57.41 | $13.08 | 16709 |
| 2026-01-21 | 56.73 | $13.02 | 16200 |
| 2026-01-20 | 56.40 | $12.99 | 84900 |
| 2026-01-16 | 64.11 | $13.49 | 8441 |
| 2026-01-15 | 61.94 | $13.27 | 20300 |
| 2026-01-14 | 58.46 | $12.95 | 7500 |
| 2026-01-13 | 59.10 | $12.99 | 11001 |
| 2026-01-12 | 61.51 | $13.14 | 9219 |
| 2026-01-09 | 60.07 | $13.00 | 31100 |
| 2026-01-08 | 59.13 | $12.91 | 12803 |
| 2026-01-07 | 61.25 | $13.05 | 15900 |
| 2026-01-06 | 59.58 | $12.88 | 34735 |
| 2026-01-05 | 59.38 | $12.86 | 4100 |
| 2026-01-02 | 58.03 | $12.72 | 3000 |
| 2025-12-31 | 57.36 | $12.65 | 17934 |
| 2025-12-30 | 56.12 | $12.52 | 7332 |
| 2025-12-29 | 59.68 | $12.80 | 6508 |
| 2025-12-26 | 53.59 | $12.19 | 1030 |
| 2025-12-24 | 55.82 | $12.36 | 2700 |
| 2025-12-23 | 51.78 | $12.00 | 9240 |
| 2025-12-22 | 48.82 | $11.76 | 4620 |
| 2025-12-19 | 49.06 | $11.78 | 12250 |
| 2025-12-18 | 50.95 | $11.94 | 38820 |
| 2025-12-17 | 51.78 | $12.01 | 9405 |
| 2025-12-16 | 54.81 | $12.26 | 69215 |
| 2025-12-15 | 53.99 | $12.18 | 6810 |
| 2025-12-12 | 54.11 | $12.19 | 3870 |
| 2025-12-11 | 56.54 | $12.40 | 11560 |
| 2025-12-10 | 49.45 | $11.71 | 2760 |
| 2025-12-09 | 56.71 | $12.28 | 6025 |
| 2025-12-08 | 52.14 | $11.89 | 7080 |
| 2025-12-05 | 55.42 | $12.12 | 7900 |
| 2025-12-04 | 53.11 | $11.93 | 7435 |
| 2025-12-03 | 55.86 | $12.12 | 42170 |
| 2025-12-02 | 50.47 | $11.70 | 14295 |
| 2025-12-01 | 49.91 | $11.66 | 9210 |
| 2025-11-28 | 49.38 | $11.62 | 2500 |
| 2025-11-26 | 49.76 | $11.65 | 9560 |
| 2025-11-25 | 44.62 | $11.27 | 4525 |
| 2025-11-24 | 44.85 | $11.29 | 2240 |
| 2025-11-21 | 42.76 | $11.14 | 7000 |
| 2025-11-20 | 48.74 | $11.65 | 26500 |
| 2025-11-19 | 52.57 | $11.93 | 8240 |
| 2025-11-18 | 52.19 | $11.90 | 10575 |
| 2025-11-17 | 53.56 | $12.00 | 17500 |
| 2025-11-14 | 53.09 | $11.96 | 9170 |
| 2025-11-13 | 61.13 | $12.51 | 6040 |
| 2025-11-12 | 57.09 | $12.15 | 3030 |
| 2025-11-11 | 57.09 | $12.15 | 13000 |
| 2025-11-10 | 60.73 | $12.38 | 9190 |
| 2025-11-07 | 61.05 | $12.40 | 11500 |
| 2025-11-06 | 60.25 | $12.32 | 14500 |
| 2025-11-05 | 58.21 | $12.12 | 4060 |
| 2025-11-04 | 54.92 | $11.82 | 6500 |
| 2025-11-03 | 50.47 | $11.46 | 13000 |
| 2025-10-31 | 50.34 | $11.45 | 6080 |
| 2025-10-30 | 52.83 | $11.64 | 7500 |
| 2025-10-29 | 51.14 | $11.50 | 11600 |
| 2025-10-28 | 55.75 | $11.84 | 10500 |
| 2025-10-27 | 52.90 | $11.60 | 11000 |
| 2025-10-24 | 52.17 | $11.54 | 5610 |
| 2025-10-23 | 48.90 | $11.28 | 6000 |
| 2025-10-22 | 52.57 | $11.56 | 6500 |
| 2025-10-21 | 49.07 | $11.29 | 6000 |
| 2025-10-20 | 45.83 | $11.06 | 11180 |
| 2025-10-17 | 47.58 | $11.20 | 7000 |
| 2025-10-16 | 48.59 | $11.28 | 8640 |
| 2025-10-15 | 47.53 | $11.20 | 4560 |
| 2025-10-14 | 48.00 | $11.24 | 23500 |
| 2025-10-13 | 42.78 | $10.85 | 7500 |
| 2025-10-10 | 45.68 | $11.11 | 11500 |
| 2025-10-09 | 47.82 | $11.29 | 70500 |
| 2025-10-08 | 50.17 | $11.48 | 4000 |
| 2025-10-07 | 48.78 | $11.37 | 6500 |
| 2025-10-06 | 48.78 | $11.37 | 175500 |
| 2025-10-03 | 47.34 | $11.25 | 4000 |
| 2025-10-02 | 53.55 | $11.77 | 4000 |
| 2025-10-01 | 47.09 | $11.26 | 9205 |
| 2025-09-30 | 53.93 | $11.75 | 47500 |
| 2025-09-29 | 53.41 | $11.71 | 4730 |
| 2025-09-26 | 52.64 | $11.65 | 12500 |
| 2025-09-25 | 46.32 | $11.20 | 3000 |
| 2025-09-24 | 52.20 | $11.60 | 4650 |
| 2025-09-23 | 62.80 | $12.16 | 6500 |
| 2025-09-22 | 63.02 | $12.17 | 7500 |
| 2025-09-19 | 63.43 | $12.19 | 19000 |
| 2025-09-18 | 63.20 | $12.17 | 27205 |
| 2025-09-17 | 60.73 | $11.96 | 5735 |
| 2025-09-16 | 61.47 | $12.00 | 8125 |
| 2025-09-15 | 59.08 | $11.80 | 93000 |
| 2025-09-12 | 57.83 | $11.70 | 9500 |
| 2025-09-11 | 56.83 | $11.62 | 4500 |
| 2025-09-10 | 58.99 | $11.75 | 7520 |
| 2025-09-09 | 62.27 | $11.94 | 3505 |
| 2025-09-08 | 60.86 | $11.81 | 6500 |
| 2025-09-05 | 60.42 | $11.77 | 18000 |
| 2025-09-04 | 55.10 | $11.32 | 40000 |
| 2025-09-03 | 55.10 | $11.32 | 7000 |
| 2025-09-02 | 58.24 | $11.52 | 11025 |
| 2025-08-29 | 60.88 | $11.68 | 12110 |
| 2025-08-28 | 61.38 | $11.71 | 8690 |
| 2025-08-27 | 55.27 | $11.18 | 13000 |
| 2025-08-26 | 54.89 | $11.15 | 7500 |
| 2025-08-25 | 54.39 | $11.11 | 5535 |
| 2025-08-22 | 56.91 | $11.28 | 5135 |
| 2025-08-21 | 58.12 | $11.36 | 81000 |
| 2025-08-20 | 52.78 | $10.91 | 12000 |
| 2025-08-19 | 53.94 | $10.99 | 5000 |
| 2025-08-18 | 57.07 | $11.20 | 11045 |
| 2025-08-15 | 58.77 | $11.31 | 182120 |
| 2025-08-14 | 55.94 | $11.06 | 4000 |
| 2025-08-13 | 57.44 | $11.16 | 108500 |
| 2025-08-12 | 57.59 | $11.17 | 5500 |
| 2025-08-11 | 53.90 | $10.84 | 5225 |
| 2025-08-08 | 54.03 | $10.85 | 6500 |
| 2025-08-07 | 53.48 | $10.80 | 16000 |
| 2025-08-06 | 53.15 | $10.77 | 10000 |
| 2025-08-05 | 52.74 | $10.73 | 4500 |
| 2025-08-04 | 52.24 | $10.68 | 8020 |
| 2025-08-01 | 53.10 | $10.76 | 11500 |
| 2025-07-31 | 50.49 | $10.49 | 22500 |
| 2025-07-30 | 50.49 | $10.49 | 8000 |
| 2025-07-29 | 47.26 | $10.16 | 33500 |
| 2025-07-28 | 54.53 | $10.87 | 9080 |
| 2025-07-25 | 52.88 | $10.70 | 9000 |
| 2025-07-24 | 58.98 | $11.21 | 3000 |
| 2025-07-23 | 55.13 | $10.81 | 30000 |
| 2025-07-22 | 53.46 | $10.65 | 25500 |
| 2025-07-21 | 51.88 | $10.50 | 6000 |
| 2025-07-18 | 51.99 | $10.51 | 10500 |
| 2025-07-17 | 48.26 | $10.16 | 5500 |
| 2025-07-16 | 52.58 | $10.55 | 4545 |
| 2025-07-15 | 50.08 | $10.32 | 4190 |
| 2025-07-14 | 51.08 | $10.41 | 3000 |
| 2025-07-11 | 48.35 | $10.16 | 5000 |
| 2025-07-10 | 48.35 | $10.16 | 6745 |
| 2025-07-09 | 53.65 | $10.65 | 2545 |
| 2025-07-08 | 51.16 | $10.41 | 10605 |
| 2025-07-07 | 53.91 | $10.65 | 7145 |
| 2025-07-03 | 49.15 | $10.21 | 6720 |
| 2025-07-02 | 54.76 | $10.67 | 6090 |
| 2025-07-01 | 53.45 | $10.55 | 11060 |
| 2025-06-30 | 49.36 | $10.20 | 5025 |
| 2025-06-27 | 48.87 | $10.16 | 10550 |
| 2025-06-26 | 55.03 | $10.65 | 13000 |
| 2025-06-25 | 47.30 | $10.05 | 9050 |
| 2025-06-24 | 50.32 | $10.27 | 239000 |
| 2025-06-23 | 51.02 | $10.32 | 42000 |
| 2025-06-20 | 51.29 | $10.34 | 13000 |
| 2025-06-18 | 57.88 | $10.79 | 8170 |
| 2025-06-17 | 50.34 | $10.23 | 145145 |
| 2025-06-16 | 49.57 | $10.18 | 3675 |
| 2025-06-13 | 50.31 | $10.23 | 7640 |
| 2025-06-12 | 51.17 | $10.29 | 19000 |
| 2025-06-11 | 53.36 | $10.44 | 16500 |
| 2025-06-10 | 52.06 | $10.34 | 6200 |
| 2025-06-09 | 53.62 | $10.45 | 30500 |
| 2025-06-06 | 55.79 | $10.60 | 10245 |
| 2025-06-05 | 53.53 | $10.41 | 13740 |
| 2025-06-04 | 54.79 | $10.50 | 211510 |
| 2025-06-03 | 57.80 | $10.71 | 115000 |
| 2025-06-02 | 53.65 | $10.35 | 253525 |
| 2025-05-30 | 57.69 | $10.62 | 29665 |
| 2025-05-29 | 59.43 | $10.73 | 26000 |
| 2025-05-28 | 55.88 | $10.42 | 14115 |
| 2025-05-27 | 60.24 | $10.69 | 92510 |
| 2025-05-23 | 59.23 | $10.60 | 13025 |
| 2025-05-22 | 56.81 | $10.39 | 28745 |
| 2025-05-21 | 57.11 | $10.41 | 20025 |
| 2025-05-20 | 57.71 | $10.45 | 4095 |
| 2025-05-19 | 58.14 | $10.48 | 159650 |
| 2025-05-16 | 58.41 | $10.50 | 12000 |
| 2025-05-15 | 56.96 | $10.35 | 14000 |
| 2025-05-14 | 55.48 | $10.20 | 335595 |
| 2025-05-13 | 57.61 | $10.37 | 15000 |
| 2025-05-12 | 56.39 | $10.24 | 164195 |
| 2025-05-09 | 57.72 | $10.35 | 9500 |
| 2025-05-08 | 53.03 | $9.86 | 32500 |
| 2025-05-07 | 60.01 | $10.40 | 62500 |
| 2025-05-06 | 54.77 | $9.90 | 8050 |
| 2025-05-05 | 57.79 | $10.11 | 36610 |
| 2025-05-02 | 58.67 | $10.17 | 5500 |
| 2025-05-01 | 58.57 | $10.16 | 8000 |
| 2025-04-30 | 57.70 | $10.07 | 13750 |
| 2025-04-29 | 57.70 | $10.07 | 16600 |
| 2025-04-28 | 55.64 | $9.85 | 22075 |
| 2025-04-25 | 54.19 | $9.70 | 6000 |
| 2025-04-24 | 61.13 | $10.25 | 5200 |
| 2025-04-23 | 58.56 | $9.97 | 18635 |
| 2025-04-22 | 58.37 | $9.95 | 19500 |
| 2025-04-21 | 50.93 | $9.24 | 19185 |
| 2025-04-17 | 50.81 | $9.23 | 20535 |
| 2025-04-16 | 49.66 | $9.13 | 246000 |
| 2025-04-15 | 52.33 | $9.36 | 892570 |
| 2025-04-14 | 51.58 | $9.29 | 197000 |
| 2025-04-11 | 50.63 | $9.20 | 74500 |
| 2025-04-10 | 45.17 | $8.72 | 15500 |
| 2025-04-09 | 44.07 | $8.63 | 54615 |
| 2025-04-08 | 41.21 | $8.40 | 28130 |
| 2025-04-07 | 41.21 | $8.40 | 53635 |
| 2025-04-04 | 40.12 | $8.31 | 56500 |
| 2025-04-03 | 46.24 | $8.99 | 23745 |
| 2025-04-02 | 48.84 | $9.24 | 27000 |
| 2025-04-01 | 52.67 | $9.58 | 247000 |
| 2025-03-31 | 54.09 | $9.70 | 13130 |
| 2025-03-28 | 51.17 | $9.42 | 28580 |
| 2025-03-27 | 53.60 | $9.63 | 50000 |
| 2025-03-26 | 52.16 | $9.49 | 21000 |
| 2025-03-25 | 55.05 | $9.74 | 236120 |
| 2025-03-24 | 59.44 | $10.09 | 17500 |
| 2025-03-21 | 57.70 | $9.90 | 44715 |
| 2025-03-20 | 56.87 | $9.81 | 22690 |
| 2025-03-19 | 60.79 | $10.12 | 24000 |
| 2025-03-18 | 55.32 | $9.54 | 37500 |
| 2025-03-17 | 54.91 | $9.50 | 27575 |
| 2025-03-14 | 53.27 | $9.34 | 12210 |
| 2025-03-13 | 49.93 | $9.03 | 13000 |
| 2025-03-12 | 50.04 | $9.04 | 23070 |
| 2025-03-11 | 49.08 | $8.95 | 11500 |
| 2025-03-10 | 51.04 | $9.14 | 15175 |
| 2025-03-07 | 52.30 | $9.26 | 34000 |
| 2025-03-06 | 50.06 | $9.03 | 34500 |
| 2025-03-05 | 53.70 | $9.38 | 8510 |
| 2025-03-04 | 52.00 | $9.20 | 24500 |
| 2025-03-03 | 50.85 | $9.08 | 13590 |
| 2025-02-28 | 53.16 | $9.31 | 41505 |
| 2025-02-27 | 53.56 | $9.35 | 28525 |
| 2025-02-26 | 49.58 | $8.91 | 2.4M |
| 2025-02-25 | 47.34 | $8.68 | 41615 |
| 2025-02-24 | 42.71 | $8.24 | 83000 |
| 2025-02-21 | 38.01 | $7.84 | 47220 |
| 2025-02-20 | 39.00 | $7.97 | 26500 |
| 2025-02-19 | 40.14 | $8.12 | 23240 |
| 2025-02-18 | 41.61 | $8.31 | 25675 |
| 2025-02-14 | 40.19 | $8.18 | 15120 |
| 2025-02-13 | 46.96 | $8.99 | 45185 |
| 2025-02-12 | 39.00 | $8.33 | 23500 |
| 2025-02-11 | 41.71 | $8.63 | 21000 |
| 2025-02-10 | 41.80 | $8.64 | 18000 |
| 2025-02-07 | 42.78 | $8.75 | 29000 |
| 2025-02-06 | 45.07 | $9.00 | 16000 |
| 2025-02-05 | 46.01 | $9.10 | 10530 |
| 2025-02-04 | 46.10 | $9.11 | 9500 |
| 2025-02-03 | 46.00 | $9.10 | 27680 |
| 2025-01-31 | 50.02 | $9.55 | 14085 |
| 2025-01-30 | 44.60 | $9.02 | 4505 |
| 2025-01-29 | 43.72 | $8.94 | 97525 |
| 2025-01-28 | 43.89 | $8.96 | 17000 |
| 2025-01-27 | 42.55 | $8.83 | 11500 |
| 2025-01-24 | 42.77 | $8.86 | 11000 |
| 2025-01-23 | 43.79 | $9.00 | 19500 |
| 2025-01-22 | 48.24 | $9.57 | 14065 |
| 2025-01-21 | 46.70 | $9.40 | 31555 |
| 2025-01-17 | 48.72 | $9.65 | 9535 |
| 2025-01-16 | 47.51 | $9.51 | 12520 |
| 2025-01-15 | 49.08 | $9.71 | 71500 |
| 2025-01-14 | 44.76 | $9.21 | 116020 |
| 2025-01-13 | 42.54 | $8.97 | 25160 |
| 2025-01-10 | 47.96 | $9.68 | 27040 |
| 2025-01-08 | 52.63 | $10.20 | 12500 |
| 2025-01-07 | 47.18 | $9.62 | 17500 |
| 2025-01-06 | 46.58 | $9.56 | 5500 |
| 2025-01-03 | 46.38 | $9.54 | 10630 |
| 2025-01-02 | 48.47 | $9.79 | 9500 |
| 2024-12-31 | 46.17 | $9.54 | 7000 |
| 2024-12-30 | 47.21 | $9.67 | 16145 |
| 2024-12-27 | 48.58 | $9.84 | 19705 |
| 2024-12-26 | 52.75 | $10.33 | 10640 |
| 2024-12-24 | 45.59 | $9.54 | 11680 |
| 2024-12-23 | 48.51 | $9.87 | 24000 |
| 2024-12-20 | 47.44 | $9.76 | 20235 |
| 2024-12-19 | 46.49 | $9.66 | 23580 |
| 2024-12-18 | 47.47 | $9.78 | 125205 |
| 2024-12-17 | 50.52 | $10.14 | 188500 |
| 2024-12-16 | 48.69 | $9.93 | 23190 |
| 2024-12-13 | 48.94 | $9.96 | 13000 |
| 2024-12-12 | 49.81 | $10.07 | 14055 |
| 2024-12-11 | 49.58 | $10.04 | 46630 |
| 2024-12-10 | 48.90 | $9.95 | 14520 |
| 2024-12-09 | 49.96 | $10.10 | 11500 |
| 2024-12-06 | 49.27 | $10.00 | 24000 |
| 2024-12-05 | 48.59 | $9.90 | 18000 |
| 2024-12-04 | 54.26 | $10.72 | 7000 |
| 2024-12-03 | 48.00 | $9.83 | 12230 |
| 2024-12-02 | 51.14 | $10.25 | 18500 |
| 2024-11-29 | 50.77 | $10.20 | 11585 |
| 2024-11-27 | 49.85 | $10.07 | 11500 |
| 2024-11-26 | 46.79 | $9.65 | 21530 |
| 2024-11-25 | 47.31 | $9.73 | 12500 |
| 2024-11-22 | 51.11 | $10.29 | 14500 |
| 2024-11-21 | 50.43 | $10.19 | 4665 |
| 2024-11-20 | 47.03 | $9.70 | 11590 |
| 2024-11-19 | 50.89 | $10.27 | 66720 |
| 2024-11-18 | 46.81 | $9.71 | 34000 |
| 2024-11-15 | 51.29 | $10.33 | 7025 |
| 2024-11-14 | 53.24 | $10.58 | 10500 |
| 2024-11-13 | 45.62 | $9.61 | 13500 |
| 2024-11-12 | 48.90 | $10.03 | 20125 |
| 2024-11-11 | 47.53 | $9.87 | 20000 |
| 2024-11-08 | 49.66 | $10.14 | 10000 |
| 2024-11-07 | 46.46 | $9.76 | 7500 |
| 2024-11-06 | 47.21 | $9.86 | 8595 |
| 2024-11-05 | 51.22 | $10.37 | 26115 |
| 2024-11-04 | 43.95 | $9.55 | 29000 |
| 2024-11-01 | 44.18 | $9.58 | 5575 |
| 2024-10-31 | 44.54 | $9.63 | 104030 |
| 2024-10-30 | 50.44 | $10.37 | 10000 |
| 2024-10-29 | 50.44 | $10.37 | 9500 |
| 2024-10-28 | 49.87 | $10.30 | 9375 |
| 2024-10-25 | 49.87 | $10.30 | 34500 |
| 2024-10-24 | 44.65 | $9.66 | 7115 |
| 2024-10-23 | 46.08 | $9.86 | 12000 |
| 2024-10-22 | 49.13 | $10.27 | 18000 |
| 2024-10-21 | 51.09 | $10.52 | 8630 |
| 2024-10-18 | 48.26 | $10.16 | 6195 |
| 2024-10-17 | 47.54 | $10.07 | 6500 |
| 2024-10-16 | 48.47 | $10.20 | 7500 |
| 2024-10-15 | 50.85 | $10.53 | 6000 |
| 2024-10-14 | 51.58 | $10.63 | 4500 |
| 2024-10-11 | 53.86 | $10.94 | 3500 |
| 2024-10-10 | 50.94 | $10.50 | 9500 |
| 2024-10-09 | 50.53 | $10.44 | 21500 |
| 2024-10-08 | 50.67 | $10.46 | 9500 |
| 2024-10-07 | 54.11 | $10.97 | 18500 |
| 2024-10-04 | 50.27 | $10.36 | 7545 |
| 2024-10-03 | 50.14 | $10.34 | 7610 |
| 2024-10-02 | 54.24 | $10.95 | 23680 |
| 2024-10-01 | 53.89 | $10.89 | 21000 |
| 2024-09-30 | 50.51 | $10.33 | 18500 |
| 2024-09-27 | 50.63 | $10.35 | 9500 |
| 2024-09-26 | 55.57 | $11.10 | 5000 |
| 2024-09-25 | 52.83 | $10.63 | 4000 |
| 2024-09-24 | 53.50 | $10.73 | 55060 |
| 2024-09-23 | 51.16 | $10.33 | 6695 |
| 2024-09-20 | 54.00 | $10.77 | 10500 |
| 2024-09-19 | 54.79 | $10.89 | 5015 |
| 2024-09-18 | 51.54 | $10.31 | 194000 |
| 2024-09-17 | 55.18 | $10.87 | 27575 |
| 2024-09-16 | 53.04 | $10.49 | 10130 |
| 2024-09-13 | 54.60 | $10.73 | 69000 |
| 2024-09-12 | 50.63 | $10.04 | 13245 |
| 2024-09-11 | 56.26 | $10.87 | 5185 |
| 2024-09-10 | 52.97 | $10.32 | 10510 |
| 2024-09-09 | 55.64 | $10.69 | 24740 |
| 2024-09-06 | 53.91 | $10.40 | 27130 |
| 2024-09-05 | 57.36 | $10.87 | 19500 |
| 2024-09-04 | 51.60 | $9.95 | 24500 |
| 2024-09-03 | 58.72 | $10.82 | 10180 |
| 2024-08-30 | 56.70 | $10.51 | 3020 |
| 2024-08-29 | 52.88 | $9.97 | 6055 |
| 2024-08-28 | 50.33 | $9.64 | 40080 |
| 2024-08-27 | 53.49 | $10.02 | 9000 |
| 2024-08-26 | 53.12 | $9.97 | 15500 |
| 2024-08-23 | 48.98 | $9.43 | 15500 |
| 2024-08-22 | 51.71 | $9.77 | 5000 |
| 2024-08-21 | 51.71 | $9.77 | 155240 |
| 2024-08-20 | 50.91 | $9.66 | 22500 |
| 2024-08-19 | 50.70 | $9.63 | 16500 |
| 2024-08-16 | 49.53 | $9.46 | 4000 |
| 2024-08-15 | 48.22 | $9.27 | 4500 |
| 2024-08-14 | 51.56 | $9.77 | 16135 |
| 2024-08-13 | 45.95 | $8.98 | 16000 |
| 2024-08-12 | 45.11 | $8.87 | 6215 |
| 2024-08-09 | 51.00 | $9.73 | 16000 |
| 2024-08-08 | 47.84 | $9.31 | 37000 |
| 2024-08-07 | 43.37 | $8.77 | 26685 |
| 2024-08-06 | 44.72 | $8.97 | 72685 |
| 2024-08-05 | 35.82 | $8.03 | 79170 |
| 2024-08-02 | 47.49 | $9.54 | 26000 |
| 2024-08-01 | 51.73 | $9.94 | 14500 |
| 2024-07-31 | 50.26 | $9.80 | 9500 |
| 2024-07-30 | 48.21 | $9.61 | 6500 |
| 2024-07-29 | 57.27 | $10.38 | 6000 |
| 2024-07-26 | 51.16 | $9.84 | 10195 |
| 2024-07-25 | 48.15 | $9.61 | 7620 |
| 2024-07-24 | 52.41 | $9.93 | 10000 |
| 2024-07-23 | 61.64 | $10.50 | 18205 |
| 2024-07-22 | 53.93 | $9.93 | 4500 |
| 2024-07-19 | 53.93 | $9.93 | 4000 |
| 2024-07-18 | 53.93 | $9.93 | 47000 |
| 2024-07-17 | 64.68 | $10.48 | 24500 |
| 2024-07-16 | 61.50 | $10.24 | 10500 |
| 2024-07-15 | 59.48 | $10.10 | 92000 |
| 2024-07-12 | 59.48 | $10.10 | 52000 |
| 2024-07-11 | 56.53 | $9.90 | 5225 |
| 2024-07-10 | 55.93 | $9.86 | 12165 |
| 2024-07-09 | 57.65 | $9.95 | 7165 |
| 2024-07-08 | 58.60 | $10.00 | 9500 |
| 2024-07-05 | 57.67 | $9.93 | 4500 |
| 2024-07-03 | 60.83 | $10.10 | 7110 |
| 2024-07-02 | 61.01 | $10.11 | 96500 |
| 2024-07-01 | 55.73 | $9.70 | 87500 |
| 2024-06-28 | 57.53 | $9.80 | 27000 |
| 2024-06-27 | 55.04 | $9.62 | 20500 |
| 2024-06-26 | 55.73 | $9.66 | 3500 |
| 2024-06-25 | 52.62 | $9.44 | 14500 |
| 2024-06-24 | 45.89 | $9.03 | 13000 |
| 2024-06-21 | 49.13 | $9.23 | 5500 |
| 2024-06-20 | 50.65 | $9.32 | 12000 |
| 2024-06-18 | 50.65 | $9.32 | 7500 |
| 2024-06-17 | 48.57 | $9.19 | 6645 |
| 2024-06-14 | 57.42 | $9.69 | 43675 |
| 2024-06-13 | 55.41 | $9.56 | 4000 |
| 2024-06-12 | 55.41 | $9.56 | 60210 |
| 2024-06-11 | 51.79 | $9.33 | 14120 |
| 2024-06-10 | 53.22 | $9.41 | 40555 |
| 2024-06-07 | 53.06 | $9.40 | 6500 |
| 2024-06-06 | 52.47 | $9.36 | 25500 |
| 2024-06-05 | 53.11 | $9.40 | 5000 |
| 2024-06-04 | 56.54 | $9.61 | 9000 |
| 2024-06-03 | 59.50 | $9.78 | 15150 |
| 2024-05-31 | 52.07 | $9.25 | 6655 |
| 2024-05-30 | 52.07 | $9.25 | 5000 |
| 2024-05-29 | 52.90 | $9.30 | 13140 |
| 2024-05-28 | 57.02 | $9.54 | 55695 |
| 2024-05-24 | 54.35 | $9.35 | 48500 |
| 2024-05-23 | 49.29 | $9.03 | 11000 |
| 2024-05-22 | 54.09 | $9.30 | 13645 |
| 2024-05-21 | 58.50 | $9.52 | 7500 |
| 2024-05-20 | 55.02 | $9.30 | 18000 |
| 2024-05-17 | 57.09 | $9.40 | 16000 |
| 2024-05-16 | 56.78 | $9.38 | 16500 |
| 2024-05-15 | 54.77 | $9.25 | 69000 |
| 2024-05-14 | 53.50 | $9.17 | 25500 |
| 2024-05-13 | 53.35 | $9.16 | 9500 |
| 2024-05-10 | 53.86 | $9.19 | 4640 |
| 2024-05-09 | 55.37 | $9.28 | 15200 |
| 2024-05-08 | 51.95 | $9.04 | 14130 |
| 2024-05-07 | 63.04 | $9.62 | 6500 |
| 2024-05-06 | 64.17 | $9.67 | 21500 |
| 2024-05-03 | 65.27 | $9.72 | 23640 |
| 2024-05-02 | 60.49 | $9.35 | 10500 |
| 2024-05-01 | 57.17 | $9.13 | 3135 |
| 2024-04-30 | 53.98 | $8.94 | 4500 |
| 2024-04-29 | 53.81 | $8.93 | 13500 |
| 2024-04-26 | 53.15 | $8.89 | 9000 |
| 2024-04-25 | 51.49 | $8.79 | 7500 |
| 2024-04-24 | 51.84 | $8.81 | 10125 |
| 2024-04-23 | 49.06 | $8.64 | 216240 |
| 2024-04-22 | 47.37 | $8.54 | 26500 |
| 2024-04-19 | 43.04 | $8.30 | 9000 |
| 2024-04-18 | 49.48 | $8.70 | 103520 |
| 2024-04-17 | 46.03 | $8.52 | 6500 |
| 2024-04-16 | 45.04 | $8.47 | 13210 |
| 2024-04-15 | 51.10 | $8.81 | 26630 |
| 2024-04-12 | 49.78 | $8.74 | 27000 |
| 2024-04-11 | 50.33 | $8.77 | 24020 |
| 2024-04-10 | 49.98 | $8.75 | 7685 |
| 2024-04-09 | 52.64 | $8.90 | 14500 |
| 2024-04-08 | 54.48 | $9.00 | 8115 |
| 2024-04-05 | 55.97 | $9.08 | 12090 |
| 2024-04-04 | 52.42 | $8.85 | 8725 |
| 2024-04-03 | 56.36 | $9.06 | 32500 |
| 2024-04-02 | 45.66 | $8.48 | 27000 |
| 2024-04-01 | 47.17 | $8.56 | 27230 |
| 2024-03-28 | 49.72 | $8.69 | 21510 |
| 2024-03-27 | 49.32 | $8.67 | 26000 |
| 2024-03-26 | 46.27 | $8.52 | 6500 |
| 2024-03-25 | 51.57 | $8.79 | 16500 |
| 2024-03-22 | 49.96 | $8.71 | 10000 |
| 2024-03-21 | 45.66 | $8.51 | 13055 |
| 2024-03-20 | 50.85 | $8.76 | 11500 |
| 2024-03-19 | 48.16 | $8.64 | 9050 |
| 2024-03-18 | 45.32 | $8.52 | 7530 |
| 2024-03-15 | 44.85 | $8.50 | 18500 |
| 2024-03-14 | 45.60 | $8.54 | 19000 |
| 2024-03-13 | 45.60 | $8.54 | 25575 |
| 2024-03-12 | 48.18 | $8.68 | 57000 |
| 2024-03-11 | 46.11 | $8.58 | 12500 |
| 2024-03-08 | 51.14 | $8.84 | 19500 |
| 2024-03-07 | 53.04 | $8.93 | 21000 |
| 2024-03-06 | 56.12 | $9.07 | 15615 |
| 2024-03-05 | 51.95 | $8.85 | 11110 |
| 2024-03-04 | 50.11 | $8.76 | 10000 |
| 2024-03-01 | 52.01 | $8.85 | 18605 |
| 2024-02-29 | 52.01 | $8.85 | 4000 |
| 2024-02-28 | 51.08 | $8.80 | 40240 |
| 2024-02-27 | 51.08 | $8.80 | 7000 |
| 2024-02-26 | 52.93 | $8.90 | 20500 |
| 2024-02-23 | 53.85 | $8.95 | 10675 |
| 2024-02-22 | 54.39 | $8.98 | 20500 |
| 2024-02-21 | 50.10 | $8.71 | 27500 |
| 2024-02-20 | 54.82 | $8.97 | 19000 |
| 2024-02-16 | 54.51 | $8.95 | 40160 |
| 2024-02-15 | 49.52 | $8.65 | 71500 |
| 2024-02-14 | 48.99 | $8.62 | 46650 |
| 2024-02-13 | 52.12 | $8.80 | 191695 |
| 2024-02-12 | 49.39 | $8.64 | 37710 |
| 2024-02-09 | 56.23 | $9.00 | 12080 |
| 2024-02-08 | 53.69 | $8.85 | 14525 |
| 2024-02-07 | 59.85 | $9.13 | 15000 |
| 2024-02-06 | 56.46 | $8.93 | 9140 |
| 2024-02-05 | 60.85 | $9.11 | 10000 |
| 2024-02-02 | 64.00 | $9.23 | 6500 |
| 2024-02-01 | 64.79 | $9.26 | 13000 |
| 2024-01-31 | 62.74 | $9.12 | 20500 |
| 2024-01-30 | 58.46 | $8.86 | 6500 |
| 2024-01-29 | 60.23 | $8.93 | 16210 |
| 2024-01-26 | 58.52 | $8.83 | 19155 |
| 2024-01-25 | 67.29 | $9.15 | 835000 |
| 2024-01-24 | 68.82 | $9.20 | 2.1M |
| 2024-01-23 | 67.41 | $9.10 | 51000 |
| 2024-01-22 | 66.98 | $9.07 | 4080 |
| 2024-01-19 | 64.17 | $8.88 | 74130 |
| 2024-01-18 | 63.39 | $8.83 | 6055 |
| 2024-01-17 | 67.88 | $8.99 | 33145 |
| 2024-01-16 | 67.74 | $8.98 | 73000 |
| 2024-01-12 | 69.41 | $9.04 | 143610 |
| 2024-01-11 | 65.66 | $8.76 | 34620 |
| 2024-01-10 | 58.18 | $8.33 | 7000 |
| 2024-01-09 | 55.16 | $8.19 | 6065 |
| 2024-01-08 | 58.30 | $8.30 | 105705 |
| 2024-01-05 | 51.63 | $8.02 | 43500 |
| 2024-01-04 | 53.37 | $8.08 | 9500 |
| 2024-01-03 | 55.13 | $8.14 | 20000 |
| 2024-01-02 | 57.54 | $8.22 | 30610 |
| 2023-12-29 | 54.97 | $8.11 | 16000 |
| 2023-12-28 | 59.65 | $8.26 | 8000 |
| 2023-12-27 | 57.10 | $8.15 | 22140 |
| 2023-12-26 | 57.10 | $8.15 | 15000 |
| 2023-12-22 | 55.50 | $8.08 | 340205 |
| 2023-12-21 | 56.65 | $8.12 | 396000 |
| 2023-12-20 | 56.22 | $8.10 | 3735 |
| 2023-12-19 | 56.22 | $8.10 | 17610 |
| 2023-12-18 | 58.32 | $8.18 | 2500 |
| 2023-12-15 | 58.13 | $8.17 | 13500 |
| 2023-12-14 | 55.69 | $8.04 | 28000 |
| 2023-12-13 | 55.12 | $8.01 | 19000 |
| 2023-12-12 | 54.75 | $7.99 | 12500 |
| 2023-12-11 | 57.93 | $8.13 | 22500 |
| 2023-12-08 | 54.52 | $7.94 | 2500 |
| 2023-12-07 | 54.52 | $7.94 | 33500 |
| 2023-12-06 | 53.45 | $7.88 | 23500 |
| 2023-12-05 | 52.01 | $7.80 | 31000 |
| 2023-12-04 | 52.01 | $7.80 | 26210 |
| 2023-12-01 | 54.28 | $7.92 | 27610 |
| 2023-11-30 | 52.31 | $7.80 | 10000 |
| 2023-11-29 | 52.31 | $7.80 | 10000 |
| 2023-11-28 | 55.94 | $8.00 | 19500 |
| 2023-11-27 | 57.07 | $8.06 | 13000 |
| 2023-11-24 | 53.34 | $7.81 | 3500 |
| 2023-11-22 | 58.56 | $8.08 | 12225 |
| 2023-11-21 | 57.23 | $7.99 | 14085 |
| 2023-11-20 | 63.93 | $8.30 | 14000 |
| 2023-11-17 | 62.30 | $8.18 | 2.7M |
| 2023-11-16 | 59.88 | $8.01 | 756000 |
| 2023-11-15 | 58.07 | $7.89 | 5010 |
| 2023-11-14 | 58.49 | $7.91 | 26000 |
| 2023-11-13 | 54.27 | $7.64 | 4130 |
| 2023-11-10 | 57.78 | $7.81 | 5000 |
| 2023-11-09 | 57.47 | $7.79 | 3615 |
| 2023-11-08 | 50.84 | $7.40 | 7020 |
| 2023-11-07 | 57.63 | $7.71 | 376630 |
| 2023-11-06 | 56.01 | $7.62 | 1.2M |
| 2023-11-03 | 62.29 | $7.87 | 13000 |
| 2023-11-02 | 50.46 | $7.31 | 2500 |
| 2023-11-01 | 46.17 | $7.16 | 53500 |
| 2023-10-31 | 46.17 | $7.16 | 4500 |
| 2023-10-30 | 47.66 | $7.22 | 2000 |
| 2023-10-27 | 42.35 | $7.04 | 3000 |
| 2023-10-26 | 41.09 | $7.00 | 3000 |
| 2023-10-25 | 44.06 | $7.13 | 79000 |
| 2023-10-24 | 44.06 | $7.13 | 2165 |
| 2023-10-23 | 39.82 | $6.99 | 7000 |
| 2023-10-20 | 41.31 | $7.06 | 91750 |
| 2023-10-19 | 41.31 | $7.06 | 550 |
| 2023-10-18 | 44.53 | $7.21 | 7500 |
| 2023-10-17 | 48.60 | $7.38 | 1000 |
| 2023-10-16 | 45.24 | $7.26 | 44620 |
| 2023-10-13 | 45.72 | $7.28 | 5075 |
| 2023-10-12 | 43.18 | $7.19 | 78545 |
| 2023-10-11 | 47.39 | $7.37 | 104500 |
| 2023-10-10 | 47.39 | $7.37 | 1000 |
| 2023-10-09 | 34.18 | $6.96 | 2000 |
| 2023-10-06 | 35.85 | $7.04 | 3000 |
| 2023-10-05 | 30.62 | $6.91 | 5000 |
| 2023-10-04 | 32.36 | $7.00 | 1000 |
| 2023-10-03 | 33.15 | $7.04 | 4000 |
| 2023-10-02 | 39.60 | $7.32 | 52500 |
| 2023-09-29 | 39.60 | $7.32 | 1500 |
| 2023-09-28 | 45.61 | $7.53 | 26500 |
| 2023-09-27 | 45.61 | $7.53 | 12540 |
| 2023-09-26 | 47.79 | $7.60 | 4500 |
| 2023-09-25 | 48.42 | $7.62 | 13500 |
| 2023-09-22 | 48.42 | $7.62 | 500 |
| 2023-09-21 | 48.42 | $7.62 | 6500 |
| 2023-09-20 | 57.49 | $7.90 | 500 |
| 2023-09-19 | 57.49 | $7.90 | 3000 |
| 2023-09-18 | 57.49 | $7.90 | 1025 |
| 2023-09-15 | 53.77 | $7.76 | 108185 |
| 2023-09-14 | 53.77 | $7.76 | 2000 |
| 2023-09-13 | 47.91 | $7.56 | 5025 |
| 2023-09-12 | 50.66 | $7.65 | 3500 |
| 2023-09-11 | 50.66 | $7.65 | 19250 |
| 2023-09-08 | 50.66 | $7.65 | 1610 |
| 2023-09-07 | 52.37 | $7.71 | 7735 |
| 2023-09-06 | 49.10 | $7.59 | 27125 |
| 2023-09-05 | 49.10 | $7.59 | 2500 |
| 2023-09-01 | 53.83 | $7.76 | 1610 |
| 2023-08-31 | 47.62 | $7.54 | 2210 |
| 2023-08-30 | 41.50 | $7.36 | 31060 |
| 2023-08-29 | 41.50 | $7.36 | 3000 |
| 2023-08-28 | 45.20 | $7.50 | 33030 |
| 2023-08-25 | 45.20 | $7.50 | 1505 |
| 2023-08-24 | 41.85 | $7.40 | 2000 |
| 2023-08-23 | 41.52 | $7.39 | 8500 |
| 2023-08-22 | 44.21 | $7.50 | 3000 |
| 2023-08-21 | 36.76 | $7.29 | 4000 |
| 2023-08-18 | 38.87 | $7.38 | 28100 |
| 2023-08-17 | 41.66 | $7.49 | 1520 |
| 2023-08-16 | 44.70 | $7.60 | 2000 |
| 2023-08-15 | 50.78 | $7.79 | 37055 |
| 2023-08-14 | 52.94 | $7.85 | 35000 |
| 2023-08-11 | 52.94 | $7.85 | 2545 |
| 2023-08-10 | 47.19 | $7.68 | 20000 |
| 2023-08-09 | 47.19 | $7.68 | 2500 |
| 2023-08-08 | 53.04 | $7.85 | 4120 |
| 2023-08-07 | 52.04 | $7.82 | 1060 |
| 2023-08-04 | 52.75 | $7.84 | 5000 |
| 2023-08-03 | 52.75 | $7.84 | 4000 |
| 2023-08-02 | 51.56 | $7.80 | 1065 |
| 2023-08-01 | 57.02 | $7.96 | 1500 |
| 2023-07-31 | 56.75 | $7.95 | 500 |
| 2023-07-28 | 56.75 | $7.95 | 1235 |
| 2023-07-27 | 53.85 | $7.84 | 7045 |
| 2023-07-26 | 54.80 | $7.87 | 3000 |
| 2023-07-25 | 55.42 | $7.89 | 5510 |
| 2023-07-24 | 55.18 | $7.88 | 51130 |
| 2023-07-21 | 53.76 | $7.82 | 12000 |
| 2023-07-20 | 53.76 | $7.82 | 6075 |
| 2023-07-19 | 56.74 | $7.93 | 1500 |
| 2023-07-18 | 56.74 | $7.93 | 45000 |
| 2023-07-17 | 61.20 | $8.09 | 3500 |
| 2023-07-14 | 55.13 | $7.80 | 4500 |
| 2023-07-13 | 56.88 | $7.86 | 5115 |
| 2023-07-12 | 57.75 | $7.89 | 2000 |
| 2023-07-11 | 57.75 | $7.89 | 6000 |
| 2023-07-10 | 54.16 | $7.72 | 37000 |
| 2023-07-07 | 56.30 | $7.80 | 16565 |
| 2023-07-06 | 55.03 | $7.74 | 4000 |
| 2023-07-05 | 56.06 | $7.78 | 5115 |
| 2023-07-03 | 62.43 | $8.01 | 625 |
| 2023-06-30 | 61.71 | $7.97 | 4670 |
| 2023-06-29 | 61.71 | $7.97 | 12000 |
| 2023-06-28 | 62.79 | $8.01 | 2015 |
| 2023-06-27 | 60.13 | $7.85 | 9500 |
| 2023-06-26 | 61.43 | $7.90 | 9500 |
| 2023-06-23 | 60.95 | $7.87 | 23000 |
| 2023-06-22 | 72.77 | $8.28 | 25565 |
| 2023-06-21 | 70.09 | $8.08 | 24655 |
| 2023-06-20 | 69.80 | $8.06 | 23500 |
| 2023-06-16 | 69.39 | $8.03 | 61000 |
| 2023-06-15 | 70.30 | $8.06 | 24670 |
| 2023-06-14 | 72.42 | $8.13 | 64000 |
| 2023-06-13 | 70.87 | $8.00 | 5000 |
| 2023-06-12 | 67.99 | $7.78 | 29000 |
| 2023-06-09 | 66.71 | $7.69 | 4500 |
| 2023-06-08 | 61.13 | $7.35 | 12140 |
| 2023-06-07 | 63.51 | $7.43 | 7000 |
| 2023-06-06 | 69.27 | $7.61 | 23500 |
| 2023-06-05 | 62.87 | $7.25 | 145230 |
| 2023-06-02 | 61.38 | $7.18 | 499000 |
| 2023-06-01 | 55.03 | $6.92 | 3205 |
| 2023-05-31 | 50.57 | $6.77 | 2710 |
| 2023-05-30 | 58.25 | $6.98 | 1660 |
| 2023-05-26 | 55.82 | $6.90 | 28685 |
| 2023-05-25 | 52.89 | $6.81 | 11195 |
| 2023-05-24 | 56.45 | $6.90 | 5500 |
| 2023-05-23 | 55.82 | $6.88 | 21055 |
| 2023-05-22 | 63.15 | $7.05 | 10000 |
| 2023-05-19 | 61.75 | $7.00 | 4620 |
| 2023-05-18 | 68.72 | $7.14 | 18000 |
| 2023-05-17 | 64.66 | $6.99 | 11000 |
| 2023-05-16 | 64.37 | $6.98 | 7500 |
| 2023-05-15 | 62.91 | $6.93 | 45550 |
| 2023-05-12 | 66.53 | $7.00 | 7500 |
| 2023-05-11 | 64.00 | $6.91 | 102500 |
| 2023-05-10 | 63.71 | $6.90 | 6745 |
| 2023-05-09 | 67.31 | $6.97 | 9115 |
| 2023-05-08 | 63.99 | $6.85 | 14000 |
| 2023-05-05 | 57.90 | $6.67 | — |
| 2023-05-04 | 57.90 | $6.67 | 5500 |
| 2023-05-03 | 56.04 | $6.62 | 13500 |
| 2023-05-02 | 57.49 | $6.65 | 26090 |
| 2023-05-01 | 58.94 | $6.68 | 9505 |
| 2023-04-28 | 58.61 | $6.67 | 1000 |
| 2023-04-27 | 58.29 | $6.66 | 9565 |
| 2023-04-26 | 56.37 | $6.60 | 14500 |
| 2023-04-25 | 60.80 | $6.70 | — |
| 2023-04-24 | 60.80 | $6.70 | 2725 |
| 2023-04-21 | 59.36 | $6.65 | 8000 |
| 2023-04-20 | 60.20 | $6.67 | 2500 |
| 2023-04-19 | 61.02 | $6.69 | 103535 |
| 2023-04-18 | 62.22 | $6.72 | 26155 |
| 2023-04-17 | 61.50 | $6.69 | 15550 |
| 2023-04-14 | 66.77 | $6.82 | 29670 |
| 2023-04-13 | 58.12 | $6.49 | 234000 |
| 2023-04-12 | 59.00 | $6.51 | 17425 |
| 2023-04-11 | 56.15 | $6.42 | 16510 |
| 2023-04-10 | 43.22 | $6.11 | 2550 |
| 2023-04-06 | 49.48 | $6.25 | 550 |
| 2023-04-05 | 58.71 | $6.41 | — |
| 2023-04-04 | 58.71 | $6.41 | — |
| 2023-04-03 | 58.71 | $6.41 | 500 |
| 2023-03-31 | 61.15 | $6.45 | 1250 |
| 2023-03-30 | 61.15 | $6.45 | 875 |
| 2023-03-29 | 61.15 | $6.45 | 685 |
| 2023-03-28 | 61.15 | $6.45 | 1500 |
| 2023-03-27 | 53.21 | $6.25 | 590 |
| 2023-03-24 | 53.21 | $6.25 | 3000 |
| 2023-03-23 | 52.34 | $6.23 | 545 |
| 2023-03-22 | 52.34 | $6.23 | 6690 |
| 2023-03-21 | 53.24 | $6.25 | 500 |
| 2023-03-20 | 53.24 | $6.25 | 6665 |
| 2023-03-17 | 50.54 | $6.18 | 16215 |
| 2023-03-16 | 40.27 | $5.96 | 2045 |
| 2023-03-15 | 40.27 | $5.96 | 5500 |
| 2023-03-14 | 53.49 | $6.25 | 5500 |
| 2023-03-13 | 53.49 | $6.25 | 10500 |
| 2023-03-10 | 58.25 | $6.33 | 55000 |
| 2023-03-09 | 58.25 | $6.33 | 77250 |
| 2023-03-08 | 58.25 | $6.33 | 99500 |
| 2023-03-07 | 58.25 | $6.33 | 4500 |
| 2023-03-06 | 41.20 | $6.01 | 52000 |
| 2023-03-03 | 41.20 | $6.01 | 28250 |
| 2023-03-02 | 41.20 | $6.01 | 13670 |
| 2023-03-01 | 42.60 | $6.04 | 500 |
| 2023-02-28 | 38.64 | $5.98 | 9500 |
| 2023-02-27 | 41.35 | $6.04 | 32500 |
| 2023-02-24 | 40.02 | $6.02 | 16375 |
| 2023-02-23 | 40.02 | $6.02 | 9000 |
| 2023-02-22 | 49.06 | $6.20 | 4500 |
| 2023-02-21 | 49.06 | $6.20 | 3500 |
| 2023-02-17 | 49.06 | $6.20 | 2500 |
| 2023-02-16 | 49.06 | $6.20 | 725 |
| 2023-02-15 | 49.57 | $6.21 | 2125 |
| 2023-02-14 | 53.79 | $6.29 | 1000 |
| 2023-02-13 | 52.84 | $6.27 | 10500 |
| 2023-02-10 | 48.82 | $6.19 | 2750 |
| 2023-02-09 | 48.82 | $6.19 | 2875 |
| 2023-02-08 | 48.82 | $6.19 | 3150 |
| 2023-02-07 | 45.32 | $6.12 | 500 |
| 2023-02-06 | 40.35 | $6.03 | 5655 |
| 2023-02-03 | 60.78 | $6.38 | 3000 |
| 2023-02-02 | 60.78 | $6.38 | 3000 |
| 2023-02-01 | 60.78 | $6.38 | 46185 |
| 2023-01-31 | 60.29 | $6.37 | 3000 |
| 2023-01-30 | 60.29 | $6.37 | 10250 |
| 2023-01-27 | 60.29 | $6.37 | 17500 |
| 2023-01-26 | 60.29 | $6.37 | 7500 |
| 2023-01-25 | 60.29 | $6.37 | 9000 |
| 2023-01-24 | 60.29 | $6.37 | 4750 |
| 2023-01-23 | 60.29 | $6.37 | 12100 |
| 2023-01-20 | 60.29 | $6.37 | 2625 |
| 2023-01-19 | 60.29 | $6.37 | 1050 |
| 2023-01-18 | 61.26 | $6.39 | 1560 |
| 2023-01-17 | 61.26 | $6.39 | 3130 |
| 2023-01-13 | 57.90 | $6.28 | 1030 |
| 2023-01-12 | 57.90 | $6.28 | 500 |
| 2023-01-11 | 44.45 | $5.94 | 500 |
| 2023-01-10 | 44.45 | $5.94 | 500 |
| 2023-01-09 | 44.45 | $5.94 | 31000 |
| 2023-01-06 | 44.45 | $5.94 | 5500 |
| 2023-01-05 | 51.55 | $6.12 | 46250 |
| 2023-01-04 | 51.55 | $6.12 | 1000 |
| 2023-01-03 | 68.58 | $6.43 | 2125 |
| 2022-12-30 | 62.05 | $6.26 | 2625 |
| 2022-12-29 | 62.05 | $6.26 | 2155 |
| 2022-12-28 | 66.45 | $6.32 | 61500 |
| 2022-12-27 | 66.45 | $6.32 | 4615 |
| 2022-12-23 | 64.56 | $6.27 | 31000 |
| 2022-12-22 | 64.56 | $6.27 | 15750 |
| 2022-12-21 | 64.56 | $6.27 | 650 |
| 2022-12-20 | 61.99 | $6.20 | 8125 |
| 2022-12-19 | 61.99 | $6.20 | 4510 |
| 2022-12-16 | 74.54 | $6.38 | 4310 |
| 2022-12-15 | 74.54 | $6.38 | 2405 |
| 2022-12-14 | 74.54 | $6.38 | 500 |
| 2022-12-13 | 74.54 | $6.38 | 2010 |
| 2022-12-12 | 69.51 | $6.20 | 500 |
| 2022-12-09 | 69.51 | $6.20 | 3000 |
| 2022-12-08 | 65.01 | $6.07 | 2500 |
| 2022-12-07 | 62.15 | $6.00 | 500 |
| 2022-12-06 | 62.15 | $6.00 | 500 |
| 2022-12-05 | 62.15 | $6.00 | 4045 |
| 2022-12-02 | 78.69 | $6.21 | 500 |
| 2022-12-01 | 78.69 | $6.21 | 500 |
| 2022-11-30 | 77.66 | $6.17 | 500 |
| 2022-11-29 | 77.66 | $6.17 | 9500 |
| 2022-11-28 | 77.17 | $6.15 | 15150 |
| 2022-11-25 | 73.24 | $6.01 | 500 |
| 2022-11-23 | 73.24 | $6.01 | 500 |
| 2022-11-22 | 73.24 | $6.01 | 23540 |
| 2022-11-21 | 74.02 | $6.02 | 500 |
| 2022-11-18 | 74.02 | $6.02 | 500 |
| 2022-11-17 | 74.02 | $6.02 | 500 |
| 2022-11-16 | 74.02 | $6.02 | 12500 |
| 2022-11-15 | 73.56 | $6.00 | 500 |
| 2022-11-14 | 73.56 | $6.00 | 3500 |
| 2022-11-11 | 73.35 | $5.99 | 500 |
| 2022-11-10 | 73.35 | $5.99 | 3500 |
| 2022-11-09 | 69.34 | $5.81 | 44000 |
| 2022-11-08 | 69.34 | $5.81 | 4640 |
| 2022-11-07 | 55.63 | $5.40 | 22750 |
| 2022-11-04 | 55.63 | $5.40 | 1500 |
| 2022-11-03 | 55.63 | $5.40 | 1510 |
| 2022-11-02 | 57.23 | $5.43 | 1655 |
| 2022-11-01 | 53.86 | $5.35 | 1000 |
| 2022-10-31 | 46.89 | $5.21 | 27250 |
| 2022-10-28 | 46.89 | $5.21 | 14500 |
| 2022-10-27 | 48.79 | $5.25 | 8000 |
| 2022-10-26 | 53.99 | $5.35 | 2510 |
| 2022-10-25 | 51.02 | $5.29 | 2545 |
| 2022-10-24 | 46.05 | $5.20 | 17615 |
| 2022-10-21 | 44.26 | $5.17 | 40125 |
| 2022-10-20 | 44.26 | $5.17 | 1000 |
| 2022-10-19 | 40.71 | $5.11 | 46560 |
| 2022-10-18 | 40.71 | $5.11 | 6500 |
| 2022-10-17 | 47.02 | $5.25 | 53000 |
| 2022-10-14 | 47.02 | $5.25 | 51500 |
| 2022-10-13 | 47.02 | $5.25 | 50750 |
| 2022-10-12 | 47.02 | $5.25 | 50000 |
| 2022-10-11 | 47.02 | $5.25 | — |
| 2022-10-10 | 47.02 | $5.25 | 6010 |
| 2022-10-07 | 49.01 | $5.30 | — |
| 2022-10-06 | 49.01 | $5.30 | 130000 |
| 2022-10-05 | 49.01 | $5.30 | 170000 |
| 2022-10-04 | 49.01 | $5.30 | 10500 |
| 2022-10-03 | 33.97 | $4.97 | 710 |
| 2022-09-30 | 25.78 | $4.84 | 500 |
| 2022-09-29 | 31.14 | $5.03 | 190000 |
| 2022-09-28 | 31.14 | $5.03 | 200000 |
| 2022-09-27 | 31.14 | $5.03 | 205000 |
| 2022-09-26 | 31.14 | $5.03 | 19060 |
| 2022-09-23 | 41.02 | $5.30 | 210000 |
| 2022-09-22 | 41.02 | $5.30 | 120000 |
| 2022-09-21 | 37.72 | $5.25 | 83595 |
| 2022-09-20 | 33.47 | $5.19 | 2500 |
| 2022-09-19 | 40.46 | $5.35 | 107500 |
| 2022-09-16 | 40.46 | $5.35 | 5000 |
| 2022-09-15 | 40.46 | $5.35 | — |
| 2022-09-14 | 40.46 | $5.35 | 4000 |
| 2022-09-13 | 40.46 | $5.35 | 3500 |
| 2022-09-12 | 40.46 | $5.35 | 11515 |
| 2022-09-09 | 36.83 | $5.29 | 3250 |
| 2022-09-08 | 36.83 | $5.29 | 19000 |
| 2022-09-07 | 33.14 | $5.23 | 27000 |
| 2022-09-06 | 34.41 | $5.27 | 3125 |
| 2022-09-02 | 34.41 | $5.27 | 18225 |
| 2022-09-01 | 33.84 | $5.26 | 28500 |
| 2022-08-31 | 45.05 | $5.56 | 3060 |
| 2022-08-30 | 45.05 | $5.56 | 3000 |
| 2022-08-29 | 45.05 | $5.56 | 4590 |
| 2022-08-26 | 49.77 | $5.66 | 12040 |
| 2022-08-25 | 50.27 | $5.67 | 14500 |
| 2022-08-24 | 48.80 | $5.64 | 2500 |
| 2022-08-23 | 49.73 | $5.66 | 3500 |
| 2022-08-22 | 52.58 | $5.72 | 1750 |
| 2022-08-19 | 52.58 | $5.72 | 500 |
| 2022-08-18 | 52.58 | $5.72 | 24500 |
| 2022-08-17 | 46.93 | $5.59 | 3250 |
| 2022-08-16 | 46.93 | $5.59 | 4000 |
| 2022-08-15 | 46.93 | $5.59 | 4625 |
| 2022-08-12 | 46.93 | $5.59 | 5310 |
| 2022-08-11 | 46.93 | $5.59 | 5655 |
| 2022-08-10 | 46.93 | $5.59 | 3000 |
| 2022-08-09 | 42.69 | $5.48 | 5500 |
| 2022-08-08 | 49.14 | $5.67 | 500 |
| 2022-08-05 | 40.08 | $5.47 | 2160 |
| 2022-08-04 | 64.70 | $5.92 | 5825 |
| 2022-08-03 | 64.70 | $5.92 | 6000 |
| 2022-08-02 | 64.70 | $5.92 | 12750 |
| 2022-08-01 | 64.70 | $5.92 | 1000 |
| 2022-07-29 | 58.20 | $5.78 | 16125 |
| 2022-07-28 | 58.20 | $5.78 | 3500 |
| 2022-07-27 | 47.61 | $5.61 | 17810 |
| 2022-07-26 | 47.61 | $5.61 | 19500 |
| 2022-07-25 | 47.61 | $5.61 | 10000 |
| 2022-07-22 | 47.61 | $5.61 | 5250 |
| 2022-07-21 | 47.61 | $5.61 | 2875 |
| 2022-07-20 | 47.61 | $5.61 | 3000 |
| 2022-07-19 | 51.56 | $5.68 | 500 |
| 2022-07-18 | 51.56 | $5.68 | 2250 |
| 2022-07-15 | 51.56 | $5.68 | 4000 |
| 2022-07-14 | 51.56 | $5.68 | 5000 |
| 2022-07-13 | 51.56 | $5.68 | 15000 |
| 2022-07-12 | 51.56 | $5.68 | 18075 |
| 2022-07-11 | 48.42 | $5.61 | 20000 |
| 2022-07-08 | 48.42 | $5.61 | 6095 |
| 2022-07-07 | 50.53 | $5.66 | 1000 |
| 2022-07-06 | 45.06 | $5.54 | 22500 |
| 2022-07-05 | 45.06 | $5.54 | 3000 |
| 2022-07-01 | 43.65 | $5.51 | 8505 |
| 2022-06-30 | 35.25 | $5.35 | 32580 |
| 2022-06-29 | 34.67 | $5.34 | 25000 |
| 2022-06-28 | 36.86 | $5.41 | 13500 |
| 2022-06-27 | 36.86 | $5.41 | 1000 |
| 2022-06-24 | 39.43 | $5.49 | 2000 |
| 2022-06-23 | 39.43 | $5.49 | 6250 |
| 2022-06-22 | 39.43 | $5.49 | 8375 |
| 2022-06-21 | 39.43 | $5.49 | 1525 |
| 2022-06-17 | 35.30 | $5.40 | 3500 |
| 2022-06-16 | 36.62 | $5.45 | 9435 |
| 2022-06-15 | 35.71 | $5.43 | 27500 |
| 2022-06-14 | 37.23 | $5.49 | 1080 |
| 2022-06-13 | 37.49 | $5.50 | 5000 |
| 2022-06-10 | 47.29 | $5.82 | 10500 |
| 2022-06-09 | 47.29 | $5.82 | 19500 |
| 2022-06-08 | 38.17 | $5.62 | 7250 |
| 2022-06-07 | 38.17 | $5.62 | 11060 |
| 2022-06-06 | 43.23 | $5.77 | 5625 |
| 2022-06-03 | 43.23 | $5.77 | 4810 |
| 2022-06-02 | 43.23 | $5.77 | 4405 |
| 2022-06-01 | 43.23 | $5.77 | 1500 |
| 2022-05-31 | 43.86 | $5.79 | 1710 |
| 2022-05-27 | 47.49 | $5.90 | 4200 |
| 2022-05-26 | 47.49 | $5.90 | 14500 |
| 2022-05-25 | 42.41 | $5.77 | 4000 |
| 2022-05-24 | 42.41 | $5.77 | 1025 |
| 2022-05-23 | 37.82 | $5.66 | 8000 |
| 2022-05-20 | 38.35 | $5.68 | 1500 |
| 2022-05-19 | 33.97 | $5.58 | 1245 |
| 2022-05-18 | 29.19 | $5.48 | 3500 |
| 2022-05-17 | 29.19 | $5.48 | 3000 |
| 2022-05-16 | 27.77 | $5.45 | 3250 |
| 2022-05-13 | 27.77 | $5.45 | 500 |
| 2022-05-12 | 25.53 | $5.40 | 25240 |
| 2022-05-11 | 26.31 | $5.45 | 15000 |
| 2022-05-10 | 32.72 | $5.79 | 164500 |
| 2022-05-09 | 35.37 | $5.90 | 9000 |
| 2022-05-06 | 38.62 | $6.02 | 4200 |
| 2022-05-05 | 39.77 | $6.06 | 2500 |
| 2022-05-04 | 41.85 | $6.13 | 16685 |
| 2022-05-03 | 37.41 | $6.03 | 15605 |
| 2022-05-02 | 32.51 | $5.93 | 500 |
| 2022-04-29 | 34.57 | $6.01 | 3000 |
| 2022-04-28 | 35.36 | $6.04 | 1000 |
| 2022-04-27 | 30.28 | $5.94 | 10000 |
| 2022-04-26 | 30.28 | $5.94 | 20245 |
| 2022-04-25 | 35.00 | $6.13 | 4000 |
| 2022-04-22 | 35.55 | $6.15 | 3500 |
| 2022-04-21 | 37.83 | $6.23 | 6025 |
| 2022-04-20 | 38.12 | $6.24 | 2000 |
| 2022-04-19 | 34.29 | $6.16 | 10065 |
| 2022-04-18 | 39.52 | $6.34 | 3125 |
| 2022-04-14 | 39.52 | $6.34 | 3060 |
| 2022-04-13 | 39.52 | $6.34 | 3000 |
| 2022-04-12 | 36.76 | $6.28 | 6020 |
| 2022-04-11 | 44.85 | $6.53 | 3000 |
| 2022-04-08 | 44.85 | $6.53 | 8500 |
| 2022-04-07 | 44.85 | $6.53 | 6050 |
| 2022-04-06 | 46.98 | $6.59 | 11250 |
| 2022-04-05 | 46.98 | $6.59 | 575 |
| 2022-04-04 | 52.60 | $6.74 | 5500 |
| 2022-04-01 | 59.35 | $6.89 | 12625 |
| 2022-03-31 | 59.35 | $6.89 | 14000 |
| 2022-03-30 | 59.35 | $6.89 | 34000 |
| 2022-03-29 | 59.35 | $6.89 | 1000 |
| 2022-03-28 | 59.07 | $6.88 | 54000 |
| 2022-03-25 | 59.07 | $6.88 | 27750 |
| 2022-03-24 | 59.07 | $6.88 | 1000 |
| 2022-03-23 | 54.71 | $6.72 | 1570 |
| 2022-03-22 | 57.24 | $6.79 | 11195 |
| 2022-03-21 | 53.12 | $6.65 | 14625 |
| 2022-03-18 | 53.12 | $6.65 | 8060 |
| 2022-03-17 | 53.12 | $6.65 | 1500 |
| 2022-03-16 | 53.12 | $6.65 | 11000 |
| 2022-03-15 | 51.76 | $6.60 | 2250 |
| 2022-03-14 | 51.76 | $6.60 | 7000 |
| 2022-03-11 | 58.82 | $6.83 | 62500 |
| 2022-03-10 | 57.13 | $6.76 | 4000 |
| 2022-03-09 | 54.33 | $6.65 | 2625 |
| 2022-03-08 | 54.33 | $6.65 | 2000 |
| 2022-03-07 | 62.34 | $6.89 | 4620 |
| 2022-03-04 | 61.21 | $6.84 | 14000 |
| 2022-03-03 | 56.49 | $6.65 | 42710 |
| 2022-03-02 | 54.55 | $6.58 | 2810 |
| 2022-03-01 | 54.55 | $6.58 | 11095 |
| 2022-02-28 | 53.75 | $6.55 | 8025 |
| 2022-02-25 | 55.29 | $6.60 | 5735 |
| 2022-02-24 | 51.04 | $6.44 | 14500 |
| 2022-02-23 | 56.45 | $6.61 | 32500 |
| 2022-02-22 | 58.17 | $6.66 | 6000 |
| 2022-02-18 | 56.40 | $6.59 | 2905 |
| 2022-02-17 | 56.40 | $6.59 | 2950 |
| 2022-02-16 | 56.40 | $6.59 | 5505 |
| 2022-02-15 | 60.81 | $6.73 | 1515 |
| 2022-02-14 | 62.81 | $6.79 | 5500 |
| 2022-02-11 | 59.66 | $6.64 | 2500 |
| 2022-02-10 | 59.98 | $6.65 | 2000 |
| 2022-02-09 | 60.29 | $6.66 | 5660 |
| 2022-02-08 | 56.92 | $6.50 | 3000 |
| 2022-02-07 | 56.92 | $6.50 | 1740 |
| 2022-02-04 | 51.06 | $6.25 | 2750 |
| 2022-02-03 | 51.06 | $6.25 | 4020 |
| 2022-02-02 | 63.54 | $6.65 | 5550 |
| 2022-02-01 | 53.22 | $6.27 | 3650 |
| 2022-01-31 | 53.99 | $6.29 | 8000 |
| 2022-01-28 | 53.99 | $6.29 | 10505 |
| 2022-01-27 | 55.06 | $6.32 | 18135 |
| 2022-01-26 | 53.60 | $6.27 | 13500 |
| 2022-01-25 | 60.70 | $6.46 | 1005 |
| 2022-01-24 | 58.21 | $6.37 | 27045 |
| 2022-01-21 | 59.81 | $6.41 | 4000 |
| 2022-01-20 | 57.89 | $6.34 | 9500 |
| 2022-01-19 | 52.65 | $6.17 | 7000 |
| 2022-01-18 | 48.35 | $6.05 | 500 |
| 2022-01-14 | 61.10 | $6.34 | 2625 |
| 2022-01-13 | 61.10 | $6.34 | 19000 |
| 2022-01-12 | 54.35 | $6.16 | 12000 |
| 2022-01-11 | 55.37 | $6.18 | 2000 |
| 2022-01-10 | 65.87 | $6.36 | 73000 |
| 2022-01-07 | 59.84 | $6.21 | 1515 |
| 2022-01-06 | 58.44 | $6.18 | 2560 |
| 2022-01-05 | 58.44 | $6.18 | 2000 |
| 2022-01-04 | 56.63 | $6.14 | 3190 |
| 2022-01-03 | 57.22 | $6.15 | 7560 |
| 2021-12-31 | 54.99 | $6.10 | 14595 |
| 2021-12-30 | 56.10 | $6.12 | 1230 |
| 2021-12-29 | 57.20 | $6.14 | 2500 |
| 2021-12-28 | 57.20 | $6.14 | — |
| 2021-12-27 | 57.20 | $6.14 | 6000 |
| 2021-12-23 | 51.01 | $5.99 | — |
| 2021-12-22 | 51.01 | $5.99 | 565 |
| 2021-12-21 | 56.42 | $6.10 | — |
| 2021-12-20 | 56.42 | $6.10 | 5500 |
| 2021-12-17 | 56.91 | $6.11 | 2000 |
| 2021-12-16 | 52.57 | $6.00 | — |
| 2021-12-15 | 52.57 | $6.00 | — |
| 2021-12-14 | 52.57 | $6.00 | 81000 |
| 2021-12-13 | 53.84 | $6.03 | 10055 |
| 2021-12-10 | 58.78 | $6.14 | 37595 |
| 2021-12-09 | 53.21 | $5.99 | 1000 |
| 2021-12-08 | 62.26 | $6.16 | — |
| 2021-12-07 | 62.26 | $6.16 | 2000 |
| 2021-12-06 | 55.42 | $5.99 | 5030 |
| 2021-12-03 | 55.99 | $6.00 | 6075 |
| 2021-12-02 | 48.47 | $5.85 | — |
| 2021-12-01 | 48.47 | $5.85 | 1000 |
| 2021-11-30 | 50.01 | $5.88 | — |
| 2021-11-29 | 50.01 | $5.88 | — |
| 2021-11-26 | 50.01 | $5.88 | — |
| 2021-11-24 | 50.01 | $5.88 | 34500 |
| 2021-11-23 | 50.01 | $5.88 | 10125 |
| 2021-11-22 | 50.43 | $5.89 | 3000 |
| 2021-11-19 | 52.92 | $5.95 | 7000 |
| 2021-11-18 | 47.59 | $5.82 | 7675 |
| 2021-11-17 | 48.80 | $5.85 | 6000 |
| 2021-11-16 | 50.85 | $5.90 | 6000 |
| 2021-11-15 | 55.27 | $6.00 | 6000 |
| 2021-11-12 | 46.43 | $5.80 | — |
| 2021-11-11 | 46.43 | $5.80 | — |
| 2021-11-10 | 46.43 | $5.80 | 8500 |
| 2021-11-09 | 60.86 | $6.08 | — |
| 2021-11-08 | 60.86 | $6.08 | 24600 |
| 2021-11-05 | 57.45 | $6.00 | — |
| 2021-11-04 | 57.45 | $6.00 | 2080 |
| 2021-11-03 | 51.76 | $5.88 | 3555 |
| 2021-11-02 | 38.80 | $5.68 | — |
| 2021-11-01 | 38.80 | $5.68 | — |
| 2021-10-29 | 38.80 | $5.68 | 22000 |
| 2021-10-28 | 37.36 | $5.66 | — |
| 2021-10-27 | 37.36 | $5.66 | 4000 |
| 2021-10-26 | 37.36 | $5.66 | 14500 |
| 2021-10-25 | 37.36 | $5.66 | 35000 |
| 2021-10-22 | 37.36 | $5.66 | 12000 |
| 2021-10-21 | 39.90 | $5.73 | 2000 |
| 2021-10-20 | 46.34 | $5.88 | 2505 |
| 2021-10-19 | 47.30 | $5.90 | 1000 |
| 2021-10-18 | 46.24 | $5.88 | 25000 |
| 2021-10-15 | 46.24 | $5.88 | 1135 |
| 2021-10-14 | 41.43 | $5.79 | 22700 |
| 2021-10-13 | 36.00 | $5.70 | 20000 |
| 2021-10-12 | 36.00 | $5.70 | 15000 |
| 2021-10-11 | 36.00 | $5.70 | 8750 |
| 2021-10-08 | 36.00 | $5.70 | 5625 |
| 2021-10-07 | 36.00 | $5.70 | 4060 |
| 2021-10-06 | 36.00 | $5.70 | 1600 |
| 2021-10-05 | 35.01 | $5.68 | 2600 |
| 2021-10-04 | 35.01 | $5.68 | 41005 |
| 2021-10-01 | 36.54 | $5.74 | 44000 |
| 2021-09-30 | 40.13 | $5.87 | 8700 |
| 2021-09-29 | 41.62 | $5.92 | 10500 |
| 2021-09-28 | 45.14 | $6.03 | 3280 |
| 2021-09-27 | 45.14 | $6.03 | 1235 |
| 2021-09-24 | 41.92 | $5.95 | 10140 |
| 2021-09-23 | 45.40 | $6.06 | 9110 |
| 2021-09-22 | 43.79 | $6.02 | 1000 |
| 2021-09-21 | 55.95 | $6.33 | 1725 |
| 2021-09-20 | 53.16 | $6.26 | 10500 |
| 2021-09-17 | 67.71 | $6.51 | 2500 |
| 2021-09-16 | 67.71 | $6.51 | — |
| 2021-09-15 | 67.71 | $6.51 | — |
| 2021-09-14 | 67.71 | $6.51 | — |
| 2021-09-13 | 67.71 | $6.51 | — |
| 2021-09-10 | 67.71 | $6.51 | 2500 |
| 2021-09-09 | 63.61 | $6.37 | 1000 |
| 2021-09-08 | 63.61 | $6.37 | 2000 |
| 2021-09-07 | 57.72 | $6.20 | 3500 |
| 2021-09-03 | 55.72 | $6.15 | 7575 |
| 2021-09-02 | 52.29 | $6.07 | — |
| 2021-09-01 | 52.29 | $6.07 | 4200 |
| 2021-08-31 | 44.53 | $5.91 | — |
| 2021-08-30 | 44.53 | $5.91 | 2000 |
| 2021-08-27 | 45.79 | $5.94 | 2500 |
| 2021-08-26 | 44.80 | $5.92 | — |
| 2021-08-25 | 44.80 | $5.92 | 3500 |
| 2021-08-24 | 55.84 | $6.16 | 5645 |
| 2021-08-23 | 46.43 | $5.98 | 7500 |
| 2021-08-20 | 49.79 | $6.04 | — |
| 2021-08-19 | 49.79 | $6.04 | 675 |
| 2021-08-18 | 56.56 | $6.15 | — |
| 2021-08-17 | 56.56 | $6.15 | 2505 |
| 2021-08-16 | 57.19 | $6.16 | — |
| 2021-08-13 | 57.19 | $6.16 | 4500 |
| 2021-08-12 | 50.08 | $6.02 | 1510 |
| 2021-08-11 | 48.93 | $6.00 | 5075 |
| 2021-08-10 | 48.93 | $6.00 | 2500 |
| 2021-08-09 | 52.19 | $6.06 | — |
| 2021-08-06 | 52.19 | $6.06 | 11655 |
| 2021-08-05 | 56.74 | $6.14 | 1665 |
| 2021-08-04 | 46.16 | $5.95 | — |
| 2021-08-03 | 46.16 | $5.95 | 1500 |
| 2021-08-02 | 52.92 | $6.06 | 12715 |
| 2021-07-30 | 52.31 | $6.05 | 635 |
| 2021-07-29 | 48.56 | $5.99 | — |
| 2021-07-28 | 48.56 | $5.99 | 2200 |
| 2021-07-27 | 46.00 | $5.95 | 505 |
| 2021-07-26 | 45.35 | $5.94 | 20500 |
| 2021-07-23 | 45.35 | $5.94 | 8500 |
| 2021-07-22 | 44.75 | $5.93 | 4650 |
| 2021-07-21 | 44.75 | $5.93 | 3220 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.00
2026-07-17
Close Price
$12.04
Vol: 6606
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.00 | $12.04 | 6606 |
| 2026-07-16 | -50.52 | $11.55 | 4527 |
| 2026-07-15 | -44.79 | $11.66 | 6135 |
| 2026-07-14 | -58.22 | $11.54 | 8505 |
| 2026-07-13 | -56.44 | $11.58 | 7700 |
| 2026-07-10 | -40.00 | $11.95 | 90600 |
| 2026-07-09 | -63.11 | $11.43 | 6344 |
| 2026-07-08 | -64.44 | $11.40 | 3800 |
| 2026-07-07 | -56.00 | $11.59 | 6012 |
| 2026-07-06 | -56.00 | $11.59 | 6900 |
| 2026-07-02 | -61.78 | $11.46 | 11400 |
| 2026-07-01 | -51.56 | $11.69 | 8700 |
| 2026-06-30 | -51.11 | $11.70 | 58100 |
| 2026-06-29 | -60.89 | $11.48 | 8310 |
| 2026-06-26 | -54.22 | $11.63 | 3913 |
| 2026-06-25 | -56.89 | $11.57 | 9700 |
| 2026-06-24 | -55.56 | $11.60 | 11740 |
| 2026-06-23 | -58.67 | $11.53 | 12132 |
| 2026-06-22 | -56.30 | $11.71 | 22200 |
| 2026-06-18 | -83.60 | $11.56 | 10100 |
| 2026-06-17 | -77.29 | $11.72 | 5500 |
| 2026-06-16 | -81.52 | $11.64 | 5200 |
| 2026-06-15 | -33.18 | $12.66 | 6210 |
| 2026-06-12 | -60.26 | $12.18 | 122400 |
| 2026-06-11 | -86.10 | $11.61 | 18500 |
| 2026-06-10 | -75.29 | $11.89 | 3413 |
| 2026-06-09 | -81.47 | $11.73 | 3706 |
| 2026-06-08 | -82.24 | $11.71 | 15000 |
| 2026-06-05 | -88.80 | $11.54 | 13100 |
| 2026-06-04 | -84.56 | $11.65 | 57500 |
| 2026-06-03 | -86.10 | $11.61 | 10727 |
| 2026-06-02 | -75.29 | $11.89 | 11617 |
| 2026-06-01 | -61.39 | $12.25 | 12600 |
| 2026-05-29 | -67.57 | $12.09 | 10900 |
| 2026-05-28 | -64.86 | $12.16 | 12400 |
| 2026-05-27 | -49.42 | $12.56 | 4700 |
| 2026-05-26 | -58.30 | $12.33 | 10500 |
| 2026-05-22 | -48.65 | $12.58 | 33000 |
| 2026-05-21 | -89.95 | $12.14 | 12322 |
| 2026-05-20 | -85.71 | $12.22 | 40012 |
| 2026-05-19 | -25.40 | $13.36 | 3800 |
| 2026-05-18 | -37.04 | $13.14 | 12400 |
| 2026-05-15 | -35.45 | $13.17 | 82824 |
| 2026-05-14 | -28.04 | $13.31 | 11300 |
| 2026-05-13 | -41.32 | $12.93 | 4623 |
| 2026-05-12 | -48.08 | $12.76 | 12616 |
| 2026-05-11 | -55.13 | $12.65 | 25300 |
| 2026-05-08 | -47.44 | $12.77 | 5904 |
| 2026-05-07 | -52.56 | $12.69 | 5549 |
| 2026-05-06 | -25.90 | $13.18 | 9210 |
| 2026-05-05 | -56.88 | $12.89 | 6049 |
| 2026-05-04 | -36.70 | $13.33 | 3900 |
| 2026-05-01 | -56.42 | $12.90 | 6100 |
| 2026-04-30 | -73.39 | $12.53 | 15100 |
| 2026-04-29 | -72.94 | $12.54 | 5000 |
| 2026-04-28 | -88.07 | $12.21 | 5608 |
| 2026-04-27 | -64.02 | $12.76 | 9900 |
| 2026-04-24 | -94.86 | $12.10 | 5320 |
| 2026-04-23 | -100.00 | $11.99 | 12700 |
| 2026-04-22 | -65.50 | $12.82 | 13500 |
| 2026-04-21 | -98.00 | $12.17 | 8900 |
| 2026-04-20 | -81.50 | $12.50 | 4434 |
| 2026-04-17 | -78.00 | $12.57 | 8400 |
| 2026-04-16 | -35.00 | $13.43 | 2300 |
| 2026-04-15 | -49.00 | $13.15 | 8622 |
| 2026-04-14 | -75.00 | $12.63 | 4902 |
| 2026-04-13 | -70.50 | $12.72 | 26100 |
| 2026-04-10 | -70.00 | $12.73 | 9505 |
| 2026-04-09 | -69.00 | $12.75 | 5819 |
| 2026-04-08 | -45.00 | $13.23 | 7200 |
| 2026-04-07 | -84.43 | $12.39 | 4200 |
| 2026-04-06 | -50.56 | $12.89 | 5234 |
| 2026-04-02 | -75.00 | $12.45 | 10400 |
| 2026-04-01 | -60.09 | $12.85 | 4400 |
| 2026-03-31 | -70.89 | $12.62 | 13908 |
| 2026-03-30 | -84.51 | $12.33 | 9530 |
| 2026-03-27 | -86.54 | $12.35 | 5600 |
| 2026-03-26 | -73.08 | $12.70 | 6927 |
| 2026-03-25 | -39.62 | $13.57 | 17338 |
| 2026-03-24 | -43.07 | $13.52 | 3633 |
| 2026-03-23 | -83.90 | $12.43 | 55209 |
| 2026-03-20 | -87.27 | $12.34 | 6524 |
| 2026-03-19 | -58.27 | $13.16 | 4600 |
| 2026-03-18 | -73.93 | $12.85 | 10600 |
| 2026-03-17 | -50.00 | $13.63 | 4845 |
| 2026-03-16 | -70.25 | $12.97 | 6638 |
| 2026-03-13 | -76.47 | $12.80 | 3700 |
| 2026-03-12 | -53.53 | $13.58 | 4146 |
| 2026-03-11 | -62.35 | $13.28 | 8800 |
| 2026-03-10 | -69.12 | $13.05 | 5800 |
| 2026-03-09 | -54.12 | $13.56 | 14408 |
| 2026-03-06 | -57.38 | $13.65 | 179631 |
| 2026-03-05 | -72.20 | $13.53 | 17113 |
| 2026-03-04 | -72.97 | $13.51 | 16000 |
| 2026-03-03 | -65.64 | $13.70 | 11000 |
| 2026-03-02 | -42.47 | $14.30 | 25900 |
| 2026-02-27 | -38.60 | $14.35 | 43624 |
| 2026-02-26 | -29.09 | $14.60 | 3800 |
| 2026-02-25 | -47.10 | $14.10 | 10215 |
| 2026-02-24 | -36.23 | $14.40 | 5310 |
| 2026-02-23 | -36.23 | $14.40 | 8300 |
| 2026-02-20 | -44.93 | $14.16 | 11800 |
| 2026-02-19 | -16.30 | $14.95 | 8327 |
| 2026-02-18 | -20.65 | $14.83 | 13800 |
| 2026-02-17 | -21.01 | $14.82 | 106700 |
| 2026-02-13 | -29.71 | $14.58 | 79400 |
| 2026-02-12 | -4.15 | $14.49 | 87400 |
| 2026-02-11 | -5.45 | $14.20 | 3300 |
| 2026-02-10 | 0.00 | $14.13 | 95100 |
| 2026-02-09 | -17.45 | $13.87 | 10300 |
| 2026-02-06 | -22.81 | $13.52 | 20236 |
| 2026-02-05 | -56.64 | $13.26 | 449143 |
| 2026-02-04 | -80.42 | $12.92 | 12000 |
| 2026-02-03 | -75.27 | $13.09 | 12340 |
| 2026-02-02 | -65.93 | $13.26 | 7240 |
| 2026-01-30 | -67.48 | $12.80 | 7700 |
| 2026-01-29 | -70.73 | $12.72 | 8900 |
| 2026-01-28 | -63.82 | $12.89 | 18800 |
| 2026-01-27 | -62.60 | $12.92 | 7300 |
| 2026-01-26 | -50.00 | $13.23 | 7800 |
| 2026-01-23 | -64.23 | $12.88 | 5500 |
| 2026-01-22 | -56.10 | $13.08 | 16709 |
| 2026-01-21 | -53.33 | $13.02 | 16200 |
| 2026-01-20 | -54.44 | $12.99 | 84900 |
| 2026-01-16 | -35.93 | $13.49 | 8441 |
| 2026-01-15 | -44.07 | $13.27 | 20300 |
| 2026-01-14 | -55.93 | $12.95 | 7500 |
| 2026-01-13 | -54.44 | $12.99 | 11001 |
| 2026-01-12 | -48.89 | $13.14 | 9219 |
| 2026-01-09 | -52.90 | $13.00 | 31100 |
| 2026-01-08 | -55.16 | $12.91 | 12803 |
| 2026-01-07 | -50.18 | $13.05 | 15900 |
| 2026-01-06 | -56.23 | $12.88 | 34735 |
| 2026-01-05 | -56.32 | $12.86 | 4100 |
| 2026-01-02 | -61.37 | $12.72 | 3000 |
| 2025-12-31 | -62.99 | $12.65 | 17934 |
| 2025-12-30 | -67.62 | $12.52 | 7332 |
| 2025-12-29 | -55.67 | $12.80 | 6508 |
| 2025-12-26 | -36.45 | $12.19 | 1030 |
| 2025-12-24 | -20.56 | $12.36 | 2700 |
| 2025-12-23 | -44.27 | $12.00 | 9240 |
| 2025-12-22 | -62.60 | $11.76 | 4620 |
| 2025-12-19 | -55.56 | $11.78 | 12250 |
| 2025-12-18 | -44.44 | $11.94 | 38820 |
| 2025-12-17 | -39.58 | $12.01 | 9405 |
| 2025-12-16 | -21.68 | $12.26 | 69215 |
| 2025-12-15 | -27.27 | $12.18 | 6810 |
| 2025-12-12 | -26.57 | $12.19 | 3870 |
| 2025-12-11 | -11.89 | $12.40 | 11560 |
| 2025-12-10 | -58.39 | $11.71 | 2760 |
| 2025-12-09 | -16.79 | $12.28 | 6025 |
| 2025-12-08 | -45.26 | $11.89 | 7080 |
| 2025-12-05 | -30.99 | $12.12 | 7900 |
| 2025-12-04 | -44.37 | $11.93 | 7435 |
| 2025-12-03 | -30.99 | $12.12 | 42170 |
| 2025-12-02 | -60.56 | $11.70 | 14295 |
| 2025-12-01 | -63.38 | $11.66 | 9210 |
| 2025-11-28 | -66.20 | $11.62 | 2500 |
| 2025-11-26 | -64.08 | $11.65 | 9560 |
| 2025-11-25 | -90.85 | $11.27 | 4525 |
| 2025-11-24 | -89.44 | $11.29 | 2240 |
| 2025-11-21 | -100.00 | $11.14 | 7000 |
| 2025-11-20 | -65.47 | $11.65 | 26500 |
| 2025-11-19 | -40.13 | $11.93 | 8240 |
| 2025-11-18 | -42.04 | $11.90 | 10575 |
| 2025-11-17 | -35.67 | $12.00 | 17500 |
| 2025-11-14 | -38.22 | $11.96 | 9170 |
| 2025-11-13 | -3.09 | $12.51 | 6040 |
| 2025-11-12 | -25.31 | $12.15 | 3030 |
| 2025-11-11 | -25.31 | $12.15 | 13000 |
| 2025-11-10 | -10.53 | $12.38 | 9190 |
| 2025-11-07 | -8.94 | $12.40 | 11500 |
| 2025-11-06 | 0.00 | $12.32 | 14500 |
| 2025-11-05 | 0.00 | $12.12 | 4060 |
| 2025-11-04 | -1.87 | $11.82 | 6500 |
| 2025-11-03 | -35.51 | $11.46 | 13000 |
| 2025-10-31 | -36.45 | $11.45 | 6080 |
| 2025-10-30 | -20.91 | $11.64 | 7500 |
| 2025-10-29 | -33.64 | $11.50 | 11600 |
| 2025-10-28 | -2.73 | $11.84 | 10500 |
| 2025-10-27 | -24.55 | $11.60 | 11000 |
| 2025-10-24 | -31.25 | $11.54 | 5610 |
| 2025-10-23 | -59.52 | $11.28 | 6000 |
| 2025-10-22 | -37.30 | $11.56 | 6500 |
| 2025-10-21 | -58.73 | $11.29 | 6000 |
| 2025-10-20 | -79.14 | $11.06 | 11180 |
| 2025-10-17 | -69.29 | $11.20 | 7000 |
| 2025-10-16 | -67.52 | $11.28 | 8640 |
| 2025-10-15 | -72.61 | $11.20 | 4560 |
| 2025-10-14 | -70.06 | $11.24 | 23500 |
| 2025-10-13 | -94.90 | $10.85 | 7500 |
| 2025-10-10 | -84.83 | $11.11 | 11500 |
| 2025-10-09 | -92.11 | $11.29 | 70500 |
| 2025-10-08 | -75.44 | $11.48 | 4000 |
| 2025-10-07 | -85.09 | $11.37 | 6500 |
| 2025-10-06 | -85.09 | $11.37 | 175500 |
| 2025-10-03 | -95.61 | $11.25 | 4000 |
| 2025-10-02 | -50.00 | $11.77 | 4000 |
| 2025-10-01 | -94.74 | $11.26 | 9205 |
| 2025-09-30 | -51.75 | $11.75 | 47500 |
| 2025-09-29 | -55.26 | $11.71 | 4730 |
| 2025-09-26 | -60.53 | $11.65 | 12500 |
| 2025-09-25 | -97.44 | $11.20 | 3000 |
| 2025-09-24 | -60.16 | $11.60 | 4650 |
| 2025-09-23 | -14.63 | $12.16 | 6500 |
| 2025-09-22 | -13.82 | $12.17 | 7500 |
| 2025-09-19 | -10.87 | $12.19 | 19000 |
| 2025-09-18 | -8.33 | $12.17 | 27205 |
| 2025-09-17 | -21.33 | $11.96 | 5735 |
| 2025-09-16 | -18.67 | $12.00 | 8125 |
| 2025-09-15 | -32.00 | $11.80 | 93000 |
| 2025-09-12 | -38.67 | $11.70 | 9500 |
| 2025-09-11 | -44.00 | $11.62 | 4500 |
| 2025-09-10 | -35.33 | $11.75 | 7520 |
| 2025-09-09 | 0.00 | $11.94 | 3505 |
| 2025-09-08 | -1.83 | $11.81 | 6500 |
| 2025-09-05 | 0.00 | $11.77 | 18000 |
| 2025-09-04 | -31.03 | $11.32 | 40000 |
| 2025-09-03 | -30.61 | $11.32 | 7000 |
| 2025-09-02 | -17.01 | $11.52 | 11025 |
| 2025-08-29 | -6.12 | $11.68 | 12110 |
| 2025-08-28 | 0.00 | $11.71 | 8690 |
| 2025-08-27 | -16.98 | $11.18 | 13000 |
| 2025-08-26 | -19.81 | $11.15 | 7500 |
| 2025-08-25 | -20.83 | $11.11 | 5535 |
| 2025-08-22 | -6.67 | $11.28 | 5135 |
| 2025-08-21 | 0.00 | $11.36 | 81000 |
| 2025-08-20 | -34.78 | $10.91 | 12000 |
| 2025-08-19 | -27.83 | $10.99 | 5000 |
| 2025-08-18 | -9.57 | $11.20 | 11045 |
| 2025-08-15 | 0.00 | $11.31 | 182120 |
| 2025-08-14 | -14.29 | $11.06 | 4000 |
| 2025-08-13 | -4.76 | $11.16 | 108500 |
| 2025-08-12 | -3.81 | $11.17 | 5500 |
| 2025-08-11 | -35.24 | $10.84 | 5225 |
| 2025-08-08 | -34.29 | $10.85 | 6500 |
| 2025-08-07 | -39.05 | $10.80 | 16000 |
| 2025-08-06 | -36.36 | $10.77 | 10000 |
| 2025-08-05 | -39.67 | $10.73 | 4500 |
| 2025-08-04 | -43.80 | $10.68 | 8020 |
| 2025-08-01 | -36.29 | $10.76 | 11500 |
| 2025-07-31 | -58.06 | $10.49 | 22500 |
| 2025-07-30 | -58.06 | $10.49 | 8000 |
| 2025-07-29 | -84.68 | $10.16 | 33500 |
| 2025-07-28 | -27.42 | $10.87 | 9080 |
| 2025-07-25 | -41.13 | $10.70 | 9000 |
| 2025-07-24 | 0.00 | $11.21 | 3000 |
| 2025-07-23 | -5.62 | $10.81 | 30000 |
| 2025-07-22 | -19.05 | $10.65 | 25500 |
| 2025-07-21 | -36.90 | $10.50 | 6000 |
| 2025-07-18 | -35.71 | $10.51 | 10500 |
| 2025-07-17 | -77.38 | $10.16 | 5500 |
| 2025-07-16 | -30.95 | $10.55 | 4545 |
| 2025-07-15 | -58.33 | $10.32 | 4190 |
| 2025-07-14 | -47.62 | $10.41 | 3000 |
| 2025-07-11 | -77.38 | $10.16 | 5000 |
| 2025-07-10 | -77.38 | $10.16 | 6745 |
| 2025-07-09 | -19.05 | $10.65 | 2545 |
| 2025-07-08 | -47.62 | $10.41 | 10605 |
| 2025-07-07 | -29.17 | $10.65 | 7145 |
| 2025-07-03 | -77.89 | $10.21 | 6720 |
| 2025-07-02 | -29.47 | $10.67 | 6090 |
| 2025-07-01 | -42.11 | $10.55 | 11060 |
| 2025-06-30 | -78.95 | $10.20 | 5025 |
| 2025-06-27 | -84.16 | $10.16 | 10550 |
| 2025-06-26 | -35.64 | $10.65 | 13000 |
| 2025-06-25 | -95.05 | $10.05 | 9050 |
| 2025-06-24 | -73.27 | $10.27 | 239000 |
| 2025-06-23 | -68.32 | $10.32 | 42000 |
| 2025-06-20 | -66.34 | $10.34 | 13000 |
| 2025-06-18 | -21.78 | $10.79 | 8170 |
| 2025-06-17 | -77.23 | $10.23 | 145145 |
| 2025-06-16 | -82.18 | $10.18 | 3675 |
| 2025-06-13 | -77.23 | $10.23 | 7640 |
| 2025-06-12 | -71.29 | $10.29 | 19000 |
| 2025-06-11 | -43.85 | $10.44 | 16500 |
| 2025-06-10 | -51.54 | $10.34 | 6200 |
| 2025-06-09 | -43.08 | $10.45 | 30500 |
| 2025-06-06 | -31.54 | $10.60 | 10245 |
| 2025-06-05 | -46.15 | $10.41 | 13740 |
| 2025-06-04 | -39.23 | $10.50 | 211510 |
| 2025-06-03 | -23.08 | $10.71 | 115000 |
| 2025-06-02 | -50.77 | $10.35 | 253525 |
| 2025-05-30 | -25.66 | $10.62 | 29665 |
| 2025-05-29 | -9.49 | $10.73 | 26000 |
| 2025-05-28 | -27.91 | $10.42 | 14115 |
| 2025-05-27 | -6.98 | $10.69 | 92510 |
| 2025-05-23 | -13.95 | $10.60 | 13025 |
| 2025-05-22 | -30.23 | $10.39 | 28745 |
| 2025-05-21 | -28.68 | $10.41 | 20025 |
| 2025-05-20 | -20.66 | $10.45 | 4095 |
| 2025-05-19 | -17.74 | $10.48 | 159650 |
| 2025-05-16 | -9.72 | $10.50 | 12000 |
| 2025-05-15 | -20.14 | $10.35 | 14000 |
| 2025-05-14 | -21.43 | $10.20 | 335595 |
| 2025-05-13 | -9.29 | $10.37 | 15000 |
| 2025-05-12 | -16.05 | $10.24 | 164195 |
| 2025-05-09 | -9.26 | $10.35 | 9500 |
| 2025-05-08 | -34.97 | $9.86 | 32500 |
| 2025-05-07 | -4.69 | $10.40 | 62500 |
| 2025-05-06 | -26.44 | $9.90 | 8050 |
| 2025-05-05 | -15.96 | $10.11 | 36610 |
| 2025-05-02 | -13.08 | $10.17 | 5500 |
| 2025-05-01 | -13.55 | $10.16 | 8000 |
| 2025-04-30 | -15.79 | $10.07 | 13750 |
| 2025-04-29 | -15.79 | $10.07 | 16600 |
| 2025-04-28 | -26.32 | $9.85 | 22075 |
| 2025-04-25 | -33.49 | $9.70 | 6000 |
| 2025-04-24 | -7.18 | $10.25 | 5200 |
| 2025-04-23 | -20.57 | $9.97 | 18635 |
| 2025-04-22 | -12.30 | $9.95 | 19500 |
| 2025-04-21 | -47.75 | $9.24 | 19185 |
| 2025-04-17 | -50.54 | $9.23 | 20535 |
| 2025-04-16 | -58.59 | $9.13 | 246000 |
| 2025-04-15 | -46.97 | $9.36 | 892570 |
| 2025-04-14 | -50.51 | $9.29 | 197000 |
| 2025-04-11 | -55.05 | $9.20 | 74500 |
| 2025-04-10 | -79.29 | $8.72 | 15500 |
| 2025-04-09 | -83.84 | $8.63 | 54615 |
| 2025-04-08 | -95.45 | $8.40 | 28130 |
| 2025-04-07 | -95.45 | $8.40 | 53635 |
| 2025-04-04 | -100.00 | $8.31 | 56500 |
| 2025-04-03 | -80.25 | $8.99 | 23745 |
| 2025-04-02 | -70.47 | $9.24 | 27000 |
| 2025-04-01 | -47.65 | $9.58 | 247000 |
| 2025-03-31 | -39.60 | $9.70 | 13130 |
| 2025-03-28 | -58.39 | $9.42 | 28580 |
| 2025-03-27 | -44.00 | $9.63 | 50000 |
| 2025-03-26 | -53.33 | $9.49 | 21000 |
| 2025-03-25 | -34.16 | $9.74 | 236120 |
| 2025-03-24 | -10.05 | $10.09 | 17500 |
| 2025-03-21 | -18.22 | $9.90 | 44715 |
| 2025-03-20 | -19.59 | $9.81 | 22690 |
| 2025-03-19 | -6.94 | $10.12 | 24000 |
| 2025-03-18 | -19.05 | $9.54 | 37500 |
| 2025-03-17 | -17.00 | $9.50 | 27575 |
| 2025-03-14 | -11.76 | $9.34 | 12210 |
| 2025-03-13 | -30.00 | $9.03 | 13000 |
| 2025-03-12 | -29.41 | $9.04 | 23070 |
| 2025-03-11 | -34.71 | $8.95 | 11500 |
| 2025-03-10 | -23.53 | $9.14 | 15175 |
| 2025-03-07 | -16.47 | $9.26 | 34000 |
| 2025-03-06 | -30.00 | $9.03 | 34500 |
| 2025-03-05 | -9.41 | $9.38 | 8510 |
| 2025-03-04 | -20.00 | $9.20 | 24500 |
| 2025-03-03 | -27.06 | $9.08 | 13590 |
| 2025-02-28 | -16.00 | $9.31 | 41505 |
| 2025-02-27 | -13.71 | $9.35 | 28525 |
| 2025-02-26 | -38.86 | $8.91 | 2.4M |
| 2025-02-25 | -54.84 | $8.68 | 41615 |
| 2025-02-24 | -78.49 | $8.24 | 83000 |
| 2025-02-21 | -100.00 | $7.84 | 47220 |
| 2025-02-20 | -100.00 | $7.97 | 26500 |
| 2025-02-19 | -92.94 | $8.12 | 23240 |
| 2025-02-18 | -91.56 | $8.31 | 25675 |
| 2025-02-14 | -100.00 | $8.18 | 15120 |
| 2025-02-13 | -48.03 | $8.99 | 45185 |
| 2025-02-12 | -91.45 | $8.33 | 23500 |
| 2025-02-11 | -97.66 | $8.63 | 21000 |
| 2025-02-10 | -98.41 | $8.64 | 18000 |
| 2025-02-07 | -100.00 | $8.75 | 29000 |
| 2025-02-06 | -86.33 | $9.00 | 16000 |
| 2025-02-05 | -80.92 | $9.10 | 10530 |
| 2025-02-04 | -80.77 | $9.11 | 9500 |
| 2025-02-03 | -81.41 | $9.10 | 27680 |
| 2025-01-31 | -52.56 | $9.55 | 14085 |
| 2025-01-30 | -86.54 | $9.02 | 4505 |
| 2025-01-29 | -91.82 | $8.94 | 97525 |
| 2025-01-28 | -91.72 | $8.96 | 17000 |
| 2025-01-27 | -100.00 | $8.83 | 11500 |
| 2025-01-24 | -98.09 | $8.86 | 11000 |
| 2025-01-23 | -89.17 | $9.00 | 19500 |
| 2025-01-22 | -52.87 | $9.57 | 14065 |
| 2025-01-21 | -63.69 | $9.40 | 31555 |
| 2025-01-17 | -47.77 | $9.65 | 9535 |
| 2025-01-16 | -60.53 | $9.51 | 12520 |
| 2025-01-15 | -50.00 | $9.71 | 71500 |
| 2025-01-14 | -83.73 | $9.21 | 116020 |
| 2025-01-13 | -98.30 | $8.97 | 25160 |
| 2025-01-10 | -67.11 | $9.68 | 27040 |
| 2025-01-08 | -40.32 | $10.20 | 12500 |
| 2025-01-07 | -91.06 | $9.62 | 17500 |
| 2025-01-06 | -95.94 | $9.56 | 5500 |
| 2025-01-03 | -97.64 | $9.54 | 10630 |
| 2025-01-02 | -79.26 | $9.79 | 9500 |
| 2024-12-31 | -97.78 | $9.54 | 7000 |
| 2024-12-30 | -88.15 | $9.67 | 16145 |
| 2024-12-27 | -75.56 | $9.84 | 19705 |
| 2024-12-26 | -39.26 | $10.33 | 10640 |
| 2024-12-24 | -97.78 | $9.54 | 11680 |
| 2024-12-23 | -73.33 | $9.87 | 24000 |
| 2024-12-20 | -81.48 | $9.76 | 20235 |
| 2024-12-19 | -90.23 | $9.66 | 23580 |
| 2024-12-18 | -72.48 | $9.78 | 125205 |
| 2024-12-17 | -48.32 | $10.14 | 188500 |
| 2024-12-16 | -62.42 | $9.93 | 23190 |
| 2024-12-13 | -60.40 | $9.96 | 13000 |
| 2024-12-12 | -53.02 | $10.07 | 14055 |
| 2024-12-11 | -55.03 | $10.04 | 46630 |
| 2024-12-10 | -61.07 | $9.95 | 14520 |
| 2024-12-09 | -51.01 | $10.10 | 11500 |
| 2024-12-06 | -57.72 | $10.00 | 24000 |
| 2024-12-05 | -64.43 | $9.90 | 18000 |
| 2024-12-04 | -9.40 | $10.72 | 7000 |
| 2024-12-03 | -66.67 | $9.83 | 12230 |
| 2024-12-02 | -30.16 | $10.25 | 18500 |
| 2024-11-29 | -34.13 | $10.20 | 11585 |
| 2024-11-27 | -44.44 | $10.07 | 11500 |
| 2024-11-26 | -77.78 | $9.65 | 21530 |
| 2024-11-25 | -71.43 | $9.73 | 12500 |
| 2024-11-22 | -26.98 | $10.29 | 14500 |
| 2024-11-21 | -34.92 | $10.19 | 4665 |
| 2024-11-20 | -73.81 | $9.70 | 11590 |
| 2024-11-19 | -32.43 | $10.27 | 66720 |
| 2024-11-18 | -82.88 | $9.71 | 34000 |
| 2024-11-15 | -27.03 | $10.33 | 7025 |
| 2024-11-14 | -7.02 | $10.58 | 10500 |
| 2024-11-13 | -92.24 | $9.61 | 13500 |
| 2024-11-12 | -56.03 | $10.03 | 20125 |
| 2024-11-11 | -69.83 | $9.87 | 20000 |
| 2024-11-08 | -51.56 | $10.14 | 10000 |
| 2024-11-07 | -83.10 | $9.76 | 7500 |
| 2024-11-06 | -76.06 | $9.86 | 8595 |
| 2024-11-05 | -40.14 | $10.37 | 26115 |
| 2024-11-04 | -98.04 | $9.55 | 29000 |
| 2024-11-01 | -96.08 | $9.58 | 5575 |
| 2024-10-31 | -100.00 | $9.63 | 104030 |
| 2024-10-30 | -48.92 | $10.37 | 10000 |
| 2024-10-29 | -54.49 | $10.37 | 9500 |
| 2024-10-28 | -64.64 | $10.30 | 9375 |
| 2024-10-25 | -64.64 | $10.30 | 34500 |
| 2024-10-24 | -100.00 | $9.66 | 7115 |
| 2024-10-23 | -89.44 | $9.86 | 12000 |
| 2024-10-22 | -76.92 | $10.27 | 18000 |
| 2024-10-21 | -62.09 | $10.52 | 8630 |
| 2024-10-18 | -93.57 | $10.16 | 6195 |
| 2024-10-17 | -100.00 | $10.07 | 6500 |
| 2024-10-16 | -92.03 | $10.20 | 7500 |
| 2024-10-15 | -68.12 | $10.53 | 6000 |
| 2024-10-14 | -63.64 | $10.63 | 4500 |
| 2024-10-11 | -40.15 | $10.94 | 3500 |
| 2024-10-10 | -63.40 | $10.50 | 9500 |
| 2024-10-09 | -67.32 | $10.44 | 21500 |
| 2024-10-08 | -66.01 | $10.46 | 9500 |
| 2024-10-07 | -32.68 | $10.97 | 18500 |
| 2024-10-04 | -72.55 | $10.36 | 7545 |
| 2024-10-03 | -62.78 | $10.34 | 7610 |
| 2024-10-02 | -28.89 | $10.95 | 23680 |
| 2024-10-01 | -32.22 | $10.89 | 21000 |
| 2024-09-30 | -53.85 | $10.33 | 18500 |
| 2024-09-27 | -52.45 | $10.35 | 9500 |
| 2024-09-26 | 0.00 | $11.10 | 5000 |
| 2024-09-25 | -23.48 | $10.63 | 4000 |
| 2024-09-24 | -15.91 | $10.73 | 55060 |
| 2024-09-23 | -41.50 | $10.33 | 6695 |
| 2024-09-20 | -10.24 | $10.77 | 10500 |
| 2024-09-19 | -3.01 | $10.89 | 5015 |
| 2024-09-18 | -35.22 | $10.31 | 194000 |
| 2024-09-17 | 0.00 | $10.87 | 27575 |
| 2024-09-16 | -23.90 | $10.49 | 10130 |
| 2024-09-13 | -8.81 | $10.73 | 69000 |
| 2024-09-12 | -51.88 | $10.04 | 13245 |
| 2024-09-11 | 0.00 | $10.87 | 5185 |
| 2024-09-10 | -28.50 | $10.32 | 10510 |
| 2024-09-09 | -8.91 | $10.69 | 24740 |
| 2024-09-06 | -23.27 | $10.40 | 27130 |
| 2024-09-05 | 0.00 | $10.87 | 19500 |
| 2024-09-04 | -33.98 | $9.95 | 24500 |
| 2024-09-03 | 0.00 | $10.82 | 10180 |
| 2024-08-30 | 0.00 | $10.51 | 3020 |
| 2024-08-29 | -14.81 | $9.97 | 6055 |
| 2024-08-28 | -21.83 | $9.64 | 40080 |
| 2024-08-27 | -23.70 | $10.02 | 9000 |
| 2024-08-26 | -25.32 | $9.97 | 15500 |
| 2024-08-23 | -42.86 | $9.43 | 15500 |
| 2024-08-22 | -31.82 | $9.77 | 5000 |
| 2024-08-21 | -31.82 | $9.77 | 155240 |
| 2024-08-20 | -35.39 | $9.66 | 22500 |
| 2024-08-19 | -36.36 | $9.63 | 16500 |
| 2024-08-16 | -41.88 | $9.46 | 4000 |
| 2024-08-15 | -48.05 | $9.27 | 4500 |
| 2024-08-14 | -32.26 | $9.77 | 16135 |
| 2024-08-13 | -57.74 | $8.98 | 16000 |
| 2024-08-12 | -61.29 | $8.87 | 6215 |
| 2024-08-09 | -33.55 | $9.73 | 16000 |
| 2024-08-08 | -47.10 | $9.31 | 37000 |
| 2024-08-07 | -64.52 | $8.77 | 26685 |
| 2024-08-06 | -58.06 | $8.97 | 72685 |
| 2024-08-05 | -88.39 | $8.03 | 79170 |
| 2024-08-02 | -57.48 | $9.54 | 26000 |
| 2024-08-01 | -69.75 | $9.94 | 14500 |
| 2024-07-31 | -83.62 | $9.80 | 9500 |
| 2024-07-30 | -84.67 | $9.61 | 6500 |
| 2024-07-29 | -28.47 | $10.38 | 6000 |
| 2024-07-26 | -67.88 | $9.84 | 10195 |
| 2024-07-25 | -76.82 | $9.61 | 7620 |
| 2024-07-24 | -55.63 | $9.93 | 10000 |
| 2024-07-23 | -15.61 | $10.50 | 18205 |
| 2024-07-22 | -48.28 | $9.93 | 4500 |
| 2024-07-19 | -48.28 | $9.93 | 4000 |
| 2024-07-18 | -47.46 | $9.93 | 47000 |
| 2024-07-17 | -5.73 | $10.48 | 24500 |
| 2024-07-16 | -21.02 | $10.24 | 10500 |
| 2024-07-15 | -29.94 | $10.10 | 92000 |
| 2024-07-12 | -29.94 | $10.10 | 52000 |
| 2024-07-11 | -42.68 | $9.90 | 5225 |
| 2024-07-10 | -45.22 | $9.86 | 12165 |
| 2024-07-09 | -39.49 | $9.95 | 7165 |
| 2024-07-08 | -36.31 | $10.00 | 9500 |
| 2024-07-05 | -30.60 | $9.93 | 4500 |
| 2024-07-03 | -3.51 | $10.10 | 7110 |
| 2024-07-02 | -2.63 | $10.11 | 96500 |
| 2024-07-01 | -23.91 | $9.70 | 87500 |
| 2024-06-28 | -13.04 | $9.80 | 27000 |
| 2024-06-27 | -27.91 | $9.62 | 20500 |
| 2024-06-26 | -23.26 | $9.66 | 3500 |
| 2024-06-25 | -48.84 | $9.44 | 14500 |
| 2024-06-24 | -96.51 | $9.03 | 13000 |
| 2024-06-21 | -73.26 | $9.23 | 5500 |
| 2024-06-20 | -62.79 | $9.32 | 12000 |
| 2024-06-18 | -65.06 | $9.32 | 7500 |
| 2024-06-17 | -80.72 | $9.19 | 6645 |
| 2024-06-14 | -20.48 | $9.69 | 43675 |
| 2024-06-13 | -36.14 | $9.56 | 4000 |
| 2024-06-12 | -36.14 | $9.56 | 60210 |
| 2024-06-11 | -63.86 | $9.33 | 14120 |
| 2024-06-10 | -48.91 | $9.41 | 40555 |
| 2024-06-07 | -50.00 | $9.40 | 6500 |
| 2024-06-06 | -54.35 | $9.36 | 25500 |
| 2024-06-05 | -50.00 | $9.40 | 5000 |
| 2024-06-04 | -27.17 | $9.61 | 9000 |
| 2024-06-03 | -5.62 | $9.78 | 15150 |
| 2024-05-31 | -64.77 | $9.25 | 6655 |
| 2024-05-30 | -64.77 | $9.25 | 5000 |
| 2024-05-29 | -59.09 | $9.30 | 13140 |
| 2024-05-28 | -26.42 | $9.54 | 55695 |
| 2024-05-24 | -44.34 | $9.35 | 48500 |
| 2024-05-23 | -68.70 | $9.03 | 11000 |
| 2024-05-22 | -45.22 | $9.30 | 13645 |
| 2024-05-21 | -24.59 | $9.52 | 7500 |
| 2024-05-20 | -38.24 | $9.30 | 18000 |
| 2024-05-17 | -28.38 | $9.40 | 16000 |
| 2024-05-16 | -28.95 | $9.38 | 16500 |
| 2024-05-15 | -37.50 | $9.25 | 69000 |
| 2024-05-14 | -42.76 | $9.17 | 25500 |
| 2024-05-13 | -43.42 | $9.16 | 9500 |
| 2024-05-10 | -41.45 | $9.19 | 4640 |
| 2024-05-09 | -35.53 | $9.28 | 15200 |
| 2024-05-08 | -51.32 | $9.04 | 14130 |
| 2024-05-07 | -13.16 | $9.62 | 6500 |
| 2024-05-06 | -9.87 | $9.67 | 21500 |
| 2024-05-03 | -5.96 | $9.72 | 23640 |
| 2024-05-02 | -27.08 | $9.35 | 10500 |
| 2024-05-01 | 0.00 | $9.13 | 3135 |
| 2024-04-30 | -29.67 | $8.94 | 4500 |
| 2024-04-29 | -30.77 | $8.93 | 13500 |
| 2024-04-26 | -35.16 | $8.89 | 9000 |
| 2024-04-25 | -46.15 | $8.79 | 7500 |
| 2024-04-24 | -43.96 | $8.81 | 10125 |
| 2024-04-23 | -62.64 | $8.64 | 216240 |
| 2024-04-22 | -73.63 | $8.54 | 26500 |
| 2024-04-19 | -100.00 | $8.30 | 9000 |
| 2024-04-18 | -56.67 | $8.70 | 103520 |
| 2024-04-17 | -76.67 | $8.52 | 6500 |
| 2024-04-16 | -82.22 | $8.47 | 13210 |
| 2024-04-15 | -44.44 | $8.81 | 26630 |
| 2024-04-12 | -52.22 | $8.74 | 27000 |
| 2024-04-11 | -48.89 | $8.77 | 24020 |
| 2024-04-10 | -51.11 | $8.75 | 7685 |
| 2024-04-09 | -34.44 | $8.90 | 14500 |
| 2024-04-08 | -23.33 | $9.00 | 8115 |
| 2024-04-05 | -14.44 | $9.08 | 12090 |
| 2024-04-04 | -40.00 | $8.85 | 8725 |
| 2024-04-03 | -16.67 | $9.06 | 32500 |
| 2024-04-02 | -80.23 | $8.48 | 27000 |
| 2024-04-01 | -70.93 | $8.56 | 27230 |
| 2024-03-28 | -55.81 | $8.69 | 21510 |
| 2024-03-27 | -58.14 | $8.67 | 26000 |
| 2024-03-26 | -75.58 | $8.52 | 6500 |
| 2024-03-25 | -44.19 | $8.79 | 16500 |
| 2024-03-22 | -53.49 | $8.71 | 10000 |
| 2024-03-21 | -76.74 | $8.51 | 13055 |
| 2024-03-20 | -47.67 | $8.76 | 11500 |
| 2024-03-19 | -61.63 | $8.64 | 9050 |
| 2024-03-18 | -75.58 | $8.52 | 7530 |
| 2024-03-15 | -77.91 | $8.50 | 18500 |
| 2024-03-14 | -73.26 | $8.54 | 19000 |
| 2024-03-13 | -73.26 | $8.54 | 25575 |
| 2024-03-12 | -69.01 | $8.68 | 57000 |
| 2024-03-11 | -93.65 | $8.58 | 12500 |
| 2024-03-08 | -52.38 | $8.84 | 19500 |
| 2024-03-07 | -42.19 | $8.93 | 21000 |
| 2024-03-06 | -36.25 | $9.07 | 15615 |
| 2024-03-05 | -62.20 | $8.85 | 11110 |
| 2024-03-04 | -73.17 | $8.76 | 10000 |
| 2024-03-01 | -63.53 | $8.85 | 18605 |
| 2024-02-29 | -63.53 | $8.85 | 4000 |
| 2024-02-28 | -69.41 | $8.80 | 40240 |
| 2024-02-27 | -69.41 | $8.80 | 7000 |
| 2024-02-26 | -57.65 | $8.90 | 20500 |
| 2024-02-23 | -51.76 | $8.95 | 10675 |
| 2024-02-22 | -48.24 | $8.98 | 20500 |
| 2024-02-21 | -80.00 | $8.71 | 27500 |
| 2024-02-20 | -49.41 | $8.97 | 19000 |
| 2024-02-16 | -51.76 | $8.95 | 40160 |
| 2024-02-15 | -87.06 | $8.65 | 71500 |
| 2024-02-14 | -90.59 | $8.62 | 46650 |
| 2024-02-13 | -69.41 | $8.80 | 191695 |
| 2024-02-12 | -88.24 | $8.64 | 37710 |
| 2024-02-09 | -45.88 | $9.00 | 12080 |
| 2024-02-08 | -63.53 | $8.85 | 14525 |
| 2024-02-07 | -24.53 | $9.13 | 15000 |
| 2024-02-06 | -35.94 | $8.93 | 9140 |
| 2024-02-05 | -20.44 | $9.11 | 10000 |
| 2024-02-02 | -11.43 | $9.23 | 6500 |
| 2024-02-01 | -7.30 | $9.26 | 13000 |
| 2024-01-31 | -15.03 | $9.12 | 20500 |
| 2024-01-30 | -32.03 | $8.86 | 6500 |
| 2024-01-29 | -27.45 | $8.93 | 16210 |
| 2024-01-26 | -33.99 | $8.83 | 19155 |
| 2024-01-25 | -13.07 | $9.15 | 835000 |
| 2024-01-24 | -9.80 | $9.20 | 2.1M |
| 2024-01-23 | -16.34 | $9.10 | 51000 |
| 2024-01-22 | -18.30 | $9.07 | 4080 |
| 2024-01-19 | -30.72 | $8.88 | 74130 |
| 2024-01-18 | -33.99 | $8.83 | 6055 |
| 2024-01-17 | -23.53 | $8.99 | 33145 |
| 2024-01-16 | -24.18 | $8.98 | 73000 |
| 2024-01-12 | -20.26 | $9.04 | 143610 |
| 2024-01-11 | -20.34 | $8.76 | 34620 |
| 2024-01-10 | -27.14 | $8.33 | 7000 |
| 2024-01-09 | -42.19 | $8.19 | 6065 |
| 2024-01-08 | -25.00 | $8.30 | 105705 |
| 2024-01-05 | -68.75 | $8.02 | 43500 |
| 2024-01-04 | -59.38 | $8.08 | 9500 |
| 2024-01-03 | -48.48 | $8.14 | 20000 |
| 2024-01-02 | -34.78 | $8.22 | 30610 |
| 2023-12-29 | -50.72 | $8.11 | 16000 |
| 2023-12-28 | -28.99 | $8.26 | 8000 |
| 2023-12-27 | -20.83 | $8.15 | 22140 |
| 2023-12-26 | -20.83 | $8.15 | 15000 |
| 2023-12-22 | -35.42 | $8.08 | 340205 |
| 2023-12-21 | -27.08 | $8.12 | 396000 |
| 2023-12-20 | -31.25 | $8.10 | 3735 |
| 2023-12-19 | -31.25 | $8.10 | 17610 |
| 2023-12-18 | -33.87 | $8.18 | 2500 |
| 2023-12-15 | -35.48 | $8.17 | 13500 |
| 2023-12-14 | -56.45 | $8.04 | 28000 |
| 2023-12-13 | -61.29 | $8.01 | 19000 |
| 2023-12-12 | -58.82 | $7.99 | 12500 |
| 2023-12-11 | -34.67 | $8.13 | 22500 |
| 2023-12-08 | -60.00 | $7.94 | 2500 |
| 2023-12-07 | -60.00 | $7.94 | 33500 |
| 2023-12-06 | -50.50 | $7.88 | 23500 |
| 2023-12-05 | -58.42 | $7.80 | 31000 |
| 2023-12-04 | -58.42 | $7.80 | 26210 |
| 2023-12-01 | -46.53 | $7.92 | 27610 |
| 2023-11-30 | -54.63 | $7.80 | 10000 |
| 2023-11-29 | -47.97 | $7.80 | 10000 |
| 2023-11-28 | -29.32 | $8.00 | 19500 |
| 2023-11-27 | -23.57 | $8.06 | 13000 |
| 2023-11-24 | -41.43 | $7.81 | 3500 |
| 2023-11-22 | -22.14 | $8.08 | 12225 |
| 2023-11-21 | -28.57 | $7.99 | 14085 |
| 2023-11-20 | -6.43 | $8.30 | 14000 |
| 2023-11-17 | -11.49 | $8.18 | 2.7M |
| 2023-11-16 | 0.00 | $8.01 | 756000 |
| 2023-11-15 | -9.73 | $7.89 | 5010 |
| 2023-11-14 | -7.96 | $7.91 | 26000 |
| 2023-11-13 | -26.67 | $7.64 | 4130 |
| 2023-11-10 | -8.74 | $7.81 | 5000 |
| 2023-11-09 | -10.68 | $7.79 | 3615 |
| 2023-11-08 | -48.54 | $7.40 | 7020 |
| 2023-11-07 | -18.45 | $7.71 | 376630 |
| 2023-11-06 | -27.18 | $7.62 | 1.2M |
| 2023-11-03 | -2.91 | $7.87 | 13000 |
| 2023-11-02 | -13.73 | $7.31 | 2500 |
| 2023-11-01 | -43.14 | $7.16 | 53500 |
| 2023-10-31 | -43.14 | $7.16 | 4500 |
| 2023-10-30 | -31.37 | $7.22 | 2000 |
| 2023-10-27 | -66.67 | $7.04 | 3000 |
| 2023-10-26 | -75.47 | $7.00 | 3000 |
| 2023-10-25 | -60.61 | $7.13 | 79000 |
| 2023-10-24 | -60.61 | $7.13 | 2165 |
| 2023-10-23 | -87.10 | $6.99 | 7000 |
| 2023-10-20 | -83.15 | $7.06 | 91750 |
| 2023-10-19 | -83.15 | $7.06 | 550 |
| 2023-10-18 | -66.29 | $7.21 | 7500 |
| 2023-10-17 | -52.53 | $7.38 | 1000 |
| 2023-10-16 | -64.65 | $7.26 | 44620 |
| 2023-10-13 | -62.63 | $7.28 | 5075 |
| 2023-10-12 | -71.72 | $7.19 | 78545 |
| 2023-10-11 | -53.54 | $7.37 | 104500 |
| 2023-10-10 | -53.54 | $7.37 | 1000 |
| 2023-10-09 | -94.95 | $6.96 | 2000 |
| 2023-10-06 | -86.87 | $7.04 | 3000 |
| 2023-10-05 | -100.00 | $6.91 | 5000 |
| 2023-10-04 | -100.00 | $7.00 | 1000 |
| 2023-10-03 | -100.00 | $7.04 | 4000 |
| 2023-10-02 | -100.00 | $7.32 | 52500 |
| 2023-09-29 | -100.00 | $7.32 | 1500 |
| 2023-09-28 | -72.55 | $7.53 | 26500 |
| 2023-09-27 | -68.52 | $7.53 | 12540 |
| 2023-09-26 | -55.56 | $7.60 | 4500 |
| 2023-09-25 | -51.85 | $7.62 | 13500 |
| 2023-09-22 | -51.85 | $7.62 | 500 |
| 2023-09-21 | -45.16 | $7.62 | 6500 |
| 2023-09-20 | 0.00 | $7.90 | 500 |
| 2023-09-19 | 0.00 | $7.90 | 3000 |
| 2023-09-18 | 0.00 | $7.90 | 1025 |
| 2023-09-15 | -12.73 | $7.76 | 108185 |
| 2023-09-14 | 0.00 | $7.76 | 2000 |
| 2023-09-13 | -41.67 | $7.56 | 5025 |
| 2023-09-12 | -27.45 | $7.65 | 3500 |
| 2023-09-11 | -35.09 | $7.65 | 19250 |
| 2023-09-08 | -35.09 | $7.65 | 1610 |
| 2023-09-07 | -24.56 | $7.71 | 7735 |
| 2023-09-06 | -45.61 | $7.59 | 27125 |
| 2023-09-05 | -45.61 | $7.59 | 2500 |
| 2023-09-01 | -15.79 | $7.76 | 1610 |
| 2023-08-31 | -54.39 | $7.54 | 2210 |
| 2023-08-30 | -85.96 | $7.36 | 31060 |
| 2023-08-29 | -85.96 | $7.36 | 3000 |
| 2023-08-28 | -67.65 | $7.50 | 33030 |
| 2023-08-25 | -67.65 | $7.50 | 1505 |
| 2023-08-24 | -82.86 | $7.40 | 2000 |
| 2023-08-23 | -85.51 | $7.39 | 8500 |
| 2023-08-22 | -69.57 | $7.50 | 3000 |
| 2023-08-21 | -100.00 | $7.29 | 4000 |
| 2023-08-18 | -100.00 | $7.38 | 28100 |
| 2023-08-17 | -100.00 | $7.49 | 1520 |
| 2023-08-16 | -100.00 | $7.60 | 2000 |
| 2023-08-15 | -73.17 | $7.79 | 37055 |
| 2023-08-14 | -58.54 | $7.85 | 35000 |
| 2023-08-11 | -58.54 | $7.85 | 2545 |
| 2023-08-10 | -100.00 | $7.68 | 20000 |
| 2023-08-09 | -100.00 | $7.68 | 2500 |
| 2023-08-08 | -61.54 | $7.85 | 4120 |
| 2023-08-07 | -69.23 | $7.82 | 1060 |
| 2023-08-04 | -62.50 | $7.84 | 5000 |
| 2023-08-03 | -58.14 | $7.84 | 4000 |
| 2023-08-02 | -67.44 | $7.80 | 1065 |
| 2023-08-01 | -30.23 | $7.96 | 1500 |
| 2023-07-31 | -32.56 | $7.95 | 500 |
| 2023-07-28 | -32.56 | $7.95 | 1235 |
| 2023-07-27 | -58.14 | $7.84 | 7045 |
| 2023-07-26 | -51.16 | $7.87 | 3000 |
| 2023-07-25 | -46.51 | $7.89 | 5510 |
| 2023-07-24 | -48.84 | $7.88 | 51130 |
| 2023-07-21 | -62.79 | $7.82 | 12000 |
| 2023-07-20 | -77.14 | $7.82 | 6075 |
| 2023-07-19 | -61.43 | $7.93 | 1500 |
| 2023-07-18 | -61.43 | $7.93 | 45000 |
| 2023-07-17 | -38.57 | $8.09 | 3500 |
| 2023-07-14 | -80.00 | $7.80 | 4500 |
| 2023-07-13 | -71.43 | $7.86 | 5115 |
| 2023-07-12 | -67.14 | $7.89 | 2000 |
| 2023-07-11 | -67.14 | $7.89 | 6000 |
| 2023-07-10 | -91.43 | $7.72 | 37000 |
| 2023-07-07 | -55.45 | $7.80 | 16565 |
| 2023-07-06 | -61.39 | $7.74 | 4000 |
| 2023-07-05 | -57.43 | $7.78 | 5115 |
| 2023-07-03 | -30.17 | $8.01 | 625 |
| 2023-06-30 | -30.47 | $7.97 | 4670 |
| 2023-06-29 | -26.17 | $7.97 | 12000 |
| 2023-06-28 | -22.01 | $8.01 | 2015 |
| 2023-06-27 | -32.08 | $7.85 | 9500 |
| 2023-06-26 | -28.93 | $7.90 | 9500 |
| 2023-06-23 | -30.82 | $7.87 | 23000 |
| 2023-06-22 | -5.03 | $8.28 | 25565 |
| 2023-06-21 | -6.43 | $8.08 | 24655 |
| 2023-06-20 | -7.86 | $8.06 | 23500 |
| 2023-06-16 | -10.00 | $8.03 | 61000 |
| 2023-06-15 | -7.86 | $8.06 | 24670 |
| 2023-06-14 | -2.86 | $8.13 | 64000 |
| 2023-06-13 | 0.00 | $8.00 | 5000 |
| 2023-06-12 | -1.94 | $7.78 | 29000 |
| 2023-06-09 | -10.68 | $7.69 | 4500 |
| 2023-06-08 | -30.95 | $7.35 | 12140 |
| 2023-06-07 | -21.43 | $7.43 | 7000 |
| 2023-06-06 | 0.00 | $7.61 | 23500 |
| 2023-06-05 | -10.71 | $7.25 | 145230 |
| 2023-06-02 | -1.92 | $7.18 | 499000 |
| 2023-06-01 | -46.81 | $6.92 | 3205 |
| 2023-05-31 | -67.27 | $6.77 | 2710 |
| 2023-05-30 | -24.62 | $6.98 | 1660 |
| 2023-05-26 | -36.92 | $6.90 | 28685 |
| 2023-05-25 | -50.77 | $6.81 | 11195 |
| 2023-05-24 | -36.92 | $6.90 | 5500 |
| 2023-05-23 | -40.00 | $6.88 | 21055 |
| 2023-05-22 | -13.85 | $7.05 | 10000 |
| 2023-05-19 | -21.54 | $7.00 | 4620 |
| 2023-05-18 | 0.00 | $7.14 | 18000 |
| 2023-05-17 | -23.08 | $6.99 | 11000 |
| 2023-05-16 | -24.62 | $6.98 | 7500 |
| 2023-05-15 | -32.31 | $6.93 | 45550 |
| 2023-05-12 | -21.54 | $7.00 | 7500 |
| 2023-05-11 | -19.23 | $6.91 | 102500 |
| 2023-05-10 | -21.15 | $6.90 | 6745 |
| 2023-05-09 | -7.69 | $6.97 | 9115 |
| 2023-05-08 | -12.73 | $6.85 | 14000 |
| 2023-05-05 | -30.86 | $6.67 | — |
| 2023-05-04 | -30.86 | $6.67 | 5500 |
| 2023-05-03 | -37.04 | $6.62 | 13500 |
| 2023-05-02 | -33.33 | $6.65 | 26090 |
| 2023-05-01 | -29.63 | $6.68 | 9505 |
| 2023-04-28 | -30.86 | $6.67 | 1000 |
| 2023-04-27 | -32.10 | $6.66 | 9565 |
| 2023-04-26 | -39.51 | $6.60 | 14500 |
| 2023-04-25 | -27.16 | $6.70 | — |
| 2023-04-24 | -27.16 | $6.70 | 2725 |
| 2023-04-21 | -33.33 | $6.65 | 8000 |
| 2023-04-20 | -30.86 | $6.67 | 2500 |
| 2023-04-19 | -28.40 | $6.69 | 103535 |
| 2023-04-18 | -24.69 | $6.72 | 26155 |
| 2023-04-17 | -28.40 | $6.69 | 15550 |
| 2023-04-14 | -12.35 | $6.82 | 29670 |
| 2023-04-13 | -23.19 | $6.49 | 234000 |
| 2023-04-12 | -5.17 | $6.51 | 17425 |
| 2023-04-11 | -6.12 | $6.42 | 16510 |
| 2023-04-10 | -69.39 | $6.11 | 2550 |
| 2023-04-06 | -40.82 | $6.25 | 550 |
| 2023-04-05 | -8.16 | $6.41 | — |
| 2023-04-04 | -8.16 | $6.41 | — |
| 2023-04-03 | -8.16 | $6.41 | 500 |
| 2023-03-31 | 0.00 | $6.45 | 1250 |
| 2023-03-30 | 0.00 | $6.45 | 875 |
| 2023-03-29 | 0.00 | $6.45 | 685 |
| 2023-03-28 | 0.00 | $6.45 | 1500 |
| 2023-03-27 | -21.62 | $6.25 | 590 |
| 2023-03-24 | -21.62 | $6.25 | 3000 |
| 2023-03-23 | -27.03 | $6.23 | 545 |
| 2023-03-22 | -27.03 | $6.23 | 6690 |
| 2023-03-21 | -21.62 | $6.25 | 500 |
| 2023-03-20 | -21.62 | $6.25 | 6665 |
| 2023-03-17 | -40.54 | $6.18 | 16215 |
| 2023-03-16 | -100.00 | $5.96 | 2045 |
| 2023-03-15 | -100.00 | $5.96 | 5500 |
| 2023-03-14 | -22.86 | $6.25 | 5500 |
| 2023-03-13 | -22.86 | $6.25 | 10500 |
| 2023-03-10 | 0.00 | $6.33 | 55000 |
| 2023-03-09 | 0.00 | $6.33 | 77250 |
| 2023-03-08 | 0.00 | $6.33 | 99500 |
| 2023-03-07 | 0.00 | $6.33 | 4500 |
| 2023-03-06 | -90.32 | $6.01 | 52000 |
| 2023-03-03 | -92.50 | $6.01 | 28250 |
| 2023-03-02 | -92.50 | $6.01 | 13670 |
| 2023-03-01 | -86.96 | $6.04 | 500 |
| 2023-02-28 | -100.00 | $5.98 | 9500 |
| 2023-02-27 | -90.91 | $6.04 | 32500 |
| 2023-02-24 | -95.45 | $6.02 | 16375 |
| 2023-02-23 | -95.45 | $6.02 | 9000 |
| 2023-02-22 | -57.14 | $6.20 | 4500 |
| 2023-02-21 | -57.14 | $6.20 | 3500 |
| 2023-02-17 | -57.14 | $6.20 | 2500 |
| 2023-02-16 | -57.14 | $6.20 | 725 |
| 2023-02-15 | -54.76 | $6.21 | 2125 |
| 2023-02-14 | -35.71 | $6.29 | 1000 |
| 2023-02-13 | -40.48 | $6.27 | 10500 |
| 2023-02-10 | -59.52 | $6.19 | 2750 |
| 2023-02-09 | -59.52 | $6.19 | 2875 |
| 2023-02-08 | -50.00 | $6.19 | 3150 |
| 2023-02-07 | -64.00 | $6.12 | 500 |
| 2023-02-06 | -82.00 | $6.03 | 5655 |
| 2023-02-03 | -12.00 | $6.38 | 3000 |
| 2023-02-02 | -12.00 | $6.38 | 3000 |
| 2023-02-01 | -12.00 | $6.38 | 46185 |
| 2023-01-31 | -18.87 | $6.37 | 3000 |
| 2023-01-30 | -18.87 | $6.37 | 10250 |
| 2023-01-27 | -18.87 | $6.37 | 17500 |
| 2023-01-26 | -18.87 | $6.37 | 7500 |
| 2023-01-25 | -18.87 | $6.37 | 9000 |
| 2023-01-24 | -18.87 | $6.37 | 4750 |
| 2023-01-23 | -18.87 | $6.37 | 12100 |
| 2023-01-20 | -18.87 | $6.37 | 2625 |
| 2023-01-19 | -18.87 | $6.37 | 1050 |
| 2023-01-18 | -15.09 | $6.39 | 1560 |
| 2023-01-17 | -15.09 | $6.39 | 3130 |
| 2023-01-13 | -35.85 | $6.28 | 1030 |
| 2023-01-12 | -35.85 | $6.28 | 500 |
| 2023-01-11 | -100.00 | $5.94 | 500 |
| 2023-01-10 | -100.00 | $5.94 | 500 |
| 2023-01-09 | -100.00 | $5.94 | 31000 |
| 2023-01-06 | -100.00 | $5.94 | 5500 |
| 2023-01-05 | -74.47 | $6.12 | 46250 |
| 2023-01-04 | -74.47 | $6.12 | 1000 |
| 2023-01-03 | -8.51 | $6.43 | 2125 |
| 2022-12-30 | -35.00 | $6.26 | 2625 |
| 2022-12-29 | -35.00 | $6.26 | 2155 |
| 2022-12-28 | -15.79 | $6.32 | 61500 |
| 2022-12-27 | -15.79 | $6.32 | 4615 |
| 2022-12-23 | -28.95 | $6.27 | 31000 |
| 2022-12-22 | -28.95 | $6.27 | 15750 |
| 2022-12-21 | -28.95 | $6.27 | 650 |
| 2022-12-20 | -47.37 | $6.20 | 8125 |
| 2022-12-19 | -47.37 | $6.20 | 4510 |
| 2022-12-16 | 0.00 | $6.38 | 4310 |
| 2022-12-15 | 0.00 | $6.38 | 2405 |
| 2022-12-14 | 0.00 | $6.38 | 500 |
| 2022-12-13 | 0.00 | $6.38 | 2010 |
| 2022-12-12 | -4.76 | $6.20 | 500 |
| 2022-12-09 | -4.55 | $6.20 | 3000 |
| 2022-12-08 | -51.85 | $6.07 | 2500 |
| 2022-12-07 | -52.50 | $6.00 | 500 |
| 2022-12-06 | -40.38 | $6.00 | 500 |
| 2022-12-05 | -25.93 | $6.00 | 4045 |
| 2022-12-02 | 0.00 | $6.21 | 500 |
| 2022-12-01 | 0.00 | $6.21 | 500 |
| 2022-11-30 | 0.00 | $6.17 | 500 |
| 2022-11-29 | 0.00 | $6.17 | 9500 |
| 2022-11-28 | 0.00 | $6.15 | 15150 |
| 2022-11-25 | -10.11 | $6.01 | 500 |
| 2022-11-23 | -10.11 | $6.01 | 500 |
| 2022-11-22 | -10.11 | $6.01 | 23540 |
| 2022-11-21 | 0.00 | $6.02 | 500 |
| 2022-11-18 | 0.00 | $6.02 | 500 |
| 2022-11-17 | 0.00 | $6.02 | 500 |
| 2022-11-16 | 0.00 | $6.02 | 12500 |
| 2022-11-15 | 0.00 | $6.00 | 500 |
| 2022-11-14 | 0.00 | $6.00 | 3500 |
| 2022-11-11 | 0.00 | $5.99 | 500 |
| 2022-11-10 | 0.00 | $5.99 | 3500 |
| 2022-11-09 | 0.00 | $5.81 | 44000 |
| 2022-11-08 | 0.00 | $5.81 | 4640 |
| 2022-11-07 | -9.38 | $5.40 | 22750 |
| 2022-11-04 | -9.38 | $5.40 | 1500 |
| 2022-11-03 | -9.38 | $5.40 | 1510 |
| 2022-11-02 | 0.00 | $5.43 | 1655 |
| 2022-11-01 | 0.00 | $5.35 | 1000 |
| 2022-10-31 | -58.33 | $5.21 | 27250 |
| 2022-10-28 | -36.84 | $5.21 | 14500 |
| 2022-10-27 | -19.61 | $5.25 | 8000 |
| 2022-10-26 | 0.00 | $5.35 | 2510 |
| 2022-10-25 | -2.17 | $5.29 | 2545 |
| 2022-10-24 | -21.74 | $5.20 | 17615 |
| 2022-10-21 | -28.26 | $5.17 | 40125 |
| 2022-10-20 | -28.26 | $5.17 | 1000 |
| 2022-10-19 | -41.30 | $5.11 | 46560 |
| 2022-10-18 | -41.30 | $5.11 | 6500 |
| 2022-10-17 | -10.87 | $5.25 | 53000 |
| 2022-10-14 | -19.61 | $5.25 | 51500 |
| 2022-10-13 | -19.61 | $5.25 | 50750 |
| 2022-10-12 | -19.61 | $5.25 | 50000 |
| 2022-10-11 | -19.61 | $5.25 | — |
| 2022-10-10 | -19.61 | $5.25 | 6010 |
| 2022-10-07 | -13.21 | $5.30 | — |
| 2022-10-06 | -13.21 | $5.30 | 130000 |
| 2022-10-05 | -13.21 | $5.30 | 170000 |
| 2022-10-04 | -13.21 | $5.30 | 10500 |
| 2022-10-03 | -75.47 | $4.97 | 710 |
| 2022-09-30 | -100.00 | $4.84 | 500 |
| 2022-09-29 | -100.00 | $5.03 | 190000 |
| 2022-09-28 | -100.00 | $5.03 | 200000 |
| 2022-09-27 | -100.00 | $5.03 | 205000 |
| 2022-09-26 | -100.00 | $5.03 | 19060 |
| 2022-09-23 | -64.29 | $5.30 | 210000 |
| 2022-09-22 | -64.91 | $5.30 | 120000 |
| 2022-09-21 | -73.68 | $5.25 | 83595 |
| 2022-09-20 | -84.21 | $5.19 | 2500 |
| 2022-09-19 | -59.68 | $5.35 | 107500 |
| 2022-09-16 | -59.68 | $5.35 | 5000 |
| 2022-09-15 | -59.68 | $5.35 | — |
| 2022-09-14 | -59.68 | $5.35 | 4000 |
| 2022-09-13 | -59.68 | $5.35 | 3500 |
| 2022-09-12 | -59.68 | $5.35 | 11515 |
| 2022-09-09 | -69.35 | $5.29 | 3250 |
| 2022-09-08 | -69.35 | $5.29 | 19000 |
| 2022-09-07 | -79.03 | $5.23 | 27000 |
| 2022-09-06 | -90.00 | $5.27 | 3125 |
| 2022-09-02 | -90.00 | $5.27 | 18225 |
| 2022-09-01 | -92.00 | $5.26 | 28500 |
| 2022-08-31 | -70.59 | $5.56 | 3060 |
| 2022-08-30 | -70.59 | $5.56 | 3000 |
| 2022-08-29 | -70.59 | $5.56 | 4590 |
| 2022-08-26 | -50.98 | $5.66 | 12040 |
| 2022-08-25 | -49.02 | $5.67 | 14500 |
| 2022-08-24 | -54.90 | $5.64 | 2500 |
| 2022-08-23 | -50.98 | $5.66 | 3500 |
| 2022-08-22 | -39.22 | $5.72 | 1750 |
| 2022-08-19 | -39.22 | $5.72 | 500 |
| 2022-08-18 | -39.22 | $5.72 | 24500 |
| 2022-08-17 | -64.71 | $5.59 | 3250 |
| 2022-08-16 | -64.71 | $5.59 | 4000 |
| 2022-08-15 | -64.71 | $5.59 | 4625 |
| 2022-08-12 | -64.71 | $5.59 | 5310 |
| 2022-08-11 | -64.71 | $5.59 | 5655 |
| 2022-08-10 | -64.71 | $5.59 | 3000 |
| 2022-08-09 | -86.27 | $5.48 | 5500 |
| 2022-08-08 | -55.56 | $5.67 | 500 |
| 2022-08-05 | -100.00 | $5.47 | 2160 |
| 2022-08-04 | 0.00 | $5.92 | 5825 |
| 2022-08-03 | 0.00 | $5.92 | 6000 |
| 2022-08-02 | 0.00 | $5.92 | 12750 |
| 2022-08-01 | 0.00 | $5.92 | 1000 |
| 2022-07-29 | 0.00 | $5.78 | 16125 |
| 2022-07-28 | 0.00 | $5.78 | 3500 |
| 2022-07-27 | -20.59 | $5.61 | 17810 |
| 2022-07-26 | -20.59 | $5.61 | 19500 |
| 2022-07-25 | -20.59 | $5.61 | 10000 |
| 2022-07-22 | -20.59 | $5.61 | 5250 |
| 2022-07-21 | -20.59 | $5.61 | 2875 |
| 2022-07-20 | -20.59 | $5.61 | 3000 |
| 2022-07-19 | 0.00 | $5.68 | 500 |
| 2022-07-18 | 0.00 | $5.68 | 2250 |
| 2022-07-15 | 0.00 | $5.68 | 4000 |
| 2022-07-14 | 0.00 | $5.68 | 5000 |
| 2022-07-13 | 0.00 | $5.68 | 15000 |
| 2022-07-12 | 0.00 | $5.68 | 18075 |
| 2022-07-11 | -43.75 | $5.61 | 20000 |
| 2022-07-08 | -43.75 | $5.61 | 6095 |
| 2022-07-07 | -33.33 | $5.66 | 1000 |
| 2022-07-06 | -58.33 | $5.54 | 22500 |
| 2022-07-05 | -58.33 | $5.54 | 3000 |
| 2022-07-01 | -64.58 | $5.51 | 8505 |
| 2022-06-30 | -97.92 | $5.35 | 32580 |
| 2022-06-29 | -100.00 | $5.34 | 25000 |
| 2022-06-28 | -97.62 | $5.41 | 13500 |
| 2022-06-27 | -98.00 | $5.41 | 1000 |
| 2022-06-24 | -82.00 | $5.49 | 2000 |
| 2022-06-23 | -82.00 | $5.49 | 6250 |
| 2022-06-22 | -82.00 | $5.49 | 8375 |
| 2022-06-21 | -82.00 | $5.49 | 1525 |
| 2022-06-17 | -100.00 | $5.40 | 3500 |
| 2022-06-16 | -95.74 | $5.45 | 9435 |
| 2022-06-15 | -100.00 | $5.43 | 27500 |
| 2022-06-14 | -97.62 | $5.49 | 1080 |
| 2022-06-13 | -88.89 | $5.50 | 5000 |
| 2022-06-10 | -17.78 | $5.82 | 10500 |
| 2022-06-09 | -16.00 | $5.82 | 19500 |
| 2022-06-08 | -56.00 | $5.62 | 7250 |
| 2022-06-07 | -56.00 | $5.62 | 11060 |
| 2022-06-06 | -47.14 | $5.77 | 5625 |
| 2022-06-03 | -47.14 | $5.77 | 4810 |
| 2022-06-02 | -47.14 | $5.77 | 4405 |
| 2022-06-01 | -49.32 | $5.77 | 1500 |
| 2022-05-31 | -46.58 | $5.79 | 1710 |
| 2022-05-27 | -31.51 | $5.90 | 4200 |
| 2022-05-26 | -31.51 | $5.90 | 14500 |
| 2022-05-25 | -49.32 | $5.77 | 4000 |
| 2022-05-24 | -49.32 | $5.77 | 1025 |
| 2022-05-23 | -64.38 | $5.66 | 8000 |
| 2022-05-20 | -61.64 | $5.68 | 1500 |
| 2022-05-19 | -76.00 | $5.58 | 1245 |
| 2022-05-18 | -90.36 | $5.48 | 3500 |
| 2022-05-17 | -90.48 | $5.48 | 3000 |
| 2022-05-16 | -94.05 | $5.45 | 3250 |
| 2022-05-13 | -94.68 | $5.45 | 500 |
| 2022-05-12 | -100.00 | $5.40 | 25240 |
| 2022-05-11 | -100.00 | $5.45 | 15000 |
| 2022-05-10 | -78.38 | $5.79 | 164500 |
| 2022-05-09 | -94.03 | $5.90 | 9000 |
| 2022-05-06 | -80.95 | $6.02 | 4200 |
| 2022-05-05 | -74.60 | $6.06 | 2500 |
| 2022-05-04 | -66.67 | $6.13 | 16685 |
| 2022-05-03 | -81.16 | $6.03 | 15605 |
| 2022-05-02 | -97.00 | $5.93 | 500 |
| 2022-04-29 | -89.00 | $6.01 | 3000 |
| 2022-04-28 | -86.00 | $6.04 | 1000 |
| 2022-04-27 | -96.00 | $5.94 | 10000 |
| 2022-04-26 | -100.00 | $5.94 | 20245 |
| 2022-04-25 | -89.53 | $6.13 | 4000 |
| 2022-04-22 | -100.00 | $6.15 | 3500 |
| 2022-04-21 | -90.54 | $6.23 | 6025 |
| 2022-04-20 | -89.19 | $6.24 | 2000 |
| 2022-04-19 | -100.00 | $6.16 | 10065 |
| 2022-04-18 | -80.00 | $6.34 | 3125 |
| 2022-04-14 | -80.00 | $6.34 | 3060 |
| 2022-04-13 | -80.00 | $6.34 | 3000 |
| 2022-04-12 | -98.41 | $6.28 | 6020 |
| 2022-04-11 | -100.00 | $6.53 | 3000 |
| 2022-04-08 | -100.00 | $6.53 | 8500 |
| 2022-04-07 | -100.00 | $6.53 | 6050 |
| 2022-04-06 | -81.58 | $6.59 | 11250 |
| 2022-04-05 | -81.58 | $6.59 | 575 |
| 2022-04-04 | -42.11 | $6.74 | 5500 |
| 2022-04-01 | -32.73 | $6.89 | 12625 |
| 2022-03-31 | -32.73 | $6.89 | 14000 |
| 2022-03-30 | -32.73 | $6.89 | 34000 |
| 2022-03-29 | -32.73 | $6.89 | 1000 |
| 2022-03-28 | -34.55 | $6.88 | 54000 |
| 2022-03-25 | -34.55 | $6.88 | 27750 |
| 2022-03-24 | -34.55 | $6.88 | 1000 |
| 2022-03-23 | -48.61 | $6.72 | 1570 |
| 2022-03-22 | -38.89 | $6.79 | 11195 |
| 2022-03-21 | -58.33 | $6.65 | 14625 |
| 2022-03-18 | -58.33 | $6.65 | 8060 |
| 2022-03-17 | -58.33 | $6.65 | 1500 |
| 2022-03-16 | -58.33 | $6.65 | 11000 |
| 2022-03-15 | -65.28 | $6.60 | 2250 |
| 2022-03-14 | -65.28 | $6.60 | 7000 |
| 2022-03-11 | -33.33 | $6.83 | 62500 |
| 2022-03-10 | -43.06 | $6.76 | 4000 |
| 2022-03-09 | -58.33 | $6.65 | 2625 |
| 2022-03-08 | -58.33 | $6.65 | 2000 |
| 2022-03-07 | -25.00 | $6.89 | 4620 |
| 2022-03-04 | -14.49 | $6.84 | 14000 |
| 2022-03-03 | -42.03 | $6.65 | 42710 |
| 2022-03-02 | -38.89 | $6.58 | 2810 |
| 2022-03-01 | -38.89 | $6.58 | 11095 |
| 2022-02-28 | -44.44 | $6.55 | 8025 |
| 2022-02-25 | -35.19 | $6.60 | 5735 |
| 2022-02-24 | -64.81 | $6.44 | 14500 |
| 2022-02-23 | -33.33 | $6.61 | 32500 |
| 2022-02-22 | -24.07 | $6.66 | 6000 |
| 2022-02-18 | -37.04 | $6.59 | 2905 |
| 2022-02-17 | -37.04 | $6.59 | 2950 |
| 2022-02-16 | -37.04 | $6.59 | 5505 |
| 2022-02-15 | -9.68 | $6.73 | 1515 |
| 2022-02-14 | 0.00 | $6.79 | 5500 |
| 2022-02-11 | -14.49 | $6.64 | 2500 |
| 2022-02-10 | -13.04 | $6.65 | 2000 |
| 2022-02-09 | -8.96 | $6.66 | 5660 |
| 2022-02-08 | -25.00 | $6.50 | 3000 |
| 2022-02-07 | -25.00 | $6.50 | 1740 |
| 2022-02-04 | -66.67 | $6.25 | 2750 |
| 2022-02-03 | -66.67 | $6.25 | 4020 |
| 2022-02-02 | 0.00 | $6.65 | 5550 |
| 2022-02-01 | -57.69 | $6.27 | 3650 |
| 2022-01-31 | -53.85 | $6.29 | 8000 |
| 2022-01-28 | -53.85 | $6.29 | 10505 |
| 2022-01-27 | -48.08 | $6.32 | 18135 |
| 2022-01-26 | -57.69 | $6.27 | 13500 |
| 2022-01-25 | -21.15 | $6.46 | 1005 |
| 2022-01-24 | -38.46 | $6.37 | 27045 |
| 2022-01-21 | -17.65 | $6.41 | 4000 |
| 2022-01-20 | -31.37 | $6.34 | 9500 |
| 2022-01-19 | -64.71 | $6.17 | 7000 |
| 2022-01-18 | -88.24 | $6.05 | 500 |
| 2022-01-14 | -31.37 | $6.34 | 2625 |
| 2022-01-13 | -31.37 | $6.34 | 19000 |
| 2022-01-12 | -54.05 | $6.16 | 12000 |
| 2022-01-11 | -48.65 | $6.18 | 2000 |
| 2022-01-10 | 0.00 | $6.36 | 73000 |
| 2022-01-07 | -4.35 | $6.21 | 1515 |
| 2022-01-06 | -17.39 | $6.18 | 2560 |
| 2022-01-05 | -17.39 | $6.18 | 2000 |
| 2022-01-04 | -34.78 | $6.14 | 3190 |
| 2022-01-03 | -30.43 | $6.15 | 7560 |
| 2021-12-31 | -38.71 | $6.10 | 14595 |
| 2021-12-30 | -27.03 | $6.12 | 1230 |
| 2021-12-29 | -21.62 | $6.14 | 2500 |
| 2021-12-28 | -21.62 | $6.14 | — |
| 2021-12-27 | -21.62 | $6.14 | 6000 |
| 2021-12-23 | -62.16 | $5.99 | — |
| 2021-12-22 | -62.16 | $5.99 | 565 |
| 2021-12-21 | -32.43 | $6.10 | — |
| 2021-12-20 | -32.43 | $6.10 | 5500 |
| 2021-12-17 | -29.73 | $6.11 | 2000 |
| 2021-12-16 | -45.83 | $6.00 | — |
| 2021-12-15 | -45.83 | $6.00 | — |
| 2021-12-14 | -45.83 | $6.00 | 81000 |
| 2021-12-13 | -39.58 | $6.03 | 10055 |
| 2021-12-10 | -4.76 | $6.14 | 37595 |
| 2021-12-09 | -40.48 | $5.99 | 1000 |
| 2021-12-08 | 0.00 | $6.16 | — |
| 2021-12-07 | 0.00 | $6.16 | 2000 |
| 2021-12-06 | -41.86 | $5.99 | 5030 |
| 2021-12-03 | -39.53 | $6.00 | 6075 |
| 2021-12-02 | -74.42 | $5.85 | — |
| 2021-12-01 | -74.42 | $5.85 | 1000 |
| 2021-11-30 | -59.18 | $5.88 | — |
| 2021-11-29 | -59.18 | $5.88 | — |
| 2021-11-26 | -59.18 | $5.88 | — |
| 2021-11-24 | -56.86 | $5.88 | 34500 |
| 2021-11-23 | -56.86 | $5.88 | 10125 |
| 2021-11-22 | -54.90 | $5.89 | 3000 |
| 2021-11-19 | -43.14 | $5.95 | 7000 |
| 2021-11-18 | -68.63 | $5.82 | 7675 |
| 2021-11-17 | -62.75 | $5.85 | 6000 |
| 2021-11-16 | -52.94 | $5.90 | 6000 |
| 2021-11-15 | -33.33 | $6.00 | 6000 |
| 2021-11-12 | -72.55 | $5.80 | — |
| 2021-11-11 | -72.55 | $5.80 | — |
| 2021-11-10 | -72.55 | $5.80 | 8500 |
| 2021-11-09 | -17.65 | $6.08 | — |
| 2021-11-08 | -17.65 | $6.08 | 24600 |
| 2021-11-05 | 0.00 | $6.00 | — |
| 2021-11-04 | 0.00 | $6.00 | 2080 |
| 2021-11-03 | -15.38 | $5.88 | 3555 |
| 2021-11-02 | -91.67 | $5.68 | — |
| 2021-11-01 | -91.67 | $5.68 | — |
| 2021-10-29 | -78.57 | $5.68 | 22000 |
| 2021-10-28 | -85.71 | $5.66 | — |
| 2021-10-27 | -87.88 | $5.66 | 4000 |
| 2021-10-26 | -87.88 | $5.66 | 14500 |
| 2021-10-25 | -90.24 | $5.66 | 35000 |
| 2021-10-22 | -90.24 | $5.66 | 12000 |
| 2021-10-21 | -73.17 | $5.73 | 2000 |
| 2021-10-20 | -40.91 | $5.88 | 2505 |
| 2021-10-19 | -36.36 | $5.90 | 1000 |
| 2021-10-18 | -63.89 | $5.88 | 25000 |
| 2021-10-15 | -63.89 | $5.88 | 1135 |
| 2021-10-14 | -80.90 | $5.79 | 22700 |
| 2021-10-13 | -91.01 | $5.70 | 20000 |
| 2021-10-12 | -91.01 | $5.70 | 15000 |
| 2021-10-11 | -91.01 | $5.70 | 8750 |
| 2021-10-08 | -91.01 | $5.70 | 5625 |
| 2021-10-07 | -91.01 | $5.70 | 4060 |
| 2021-10-06 | -91.01 | $5.70 | 1600 |
| 2021-10-05 | -93.26 | $5.68 | 2600 |
| 2021-10-04 | -93.26 | $5.68 | 41005 |
| 2021-10-01 | -95.06 | $5.74 | 44000 |
| 2021-09-30 | -100.00 | $5.87 | 8700 |
| 2021-09-29 | -95.16 | $5.92 | 10500 |
| 2021-09-28 | -77.42 | $6.03 | 3280 |
| 2021-09-27 | -77.42 | $6.03 | 1235 |
| 2021-09-24 | -90.32 | $5.95 | 10140 |
| 2021-09-23 | -72.58 | $6.06 | 9110 |
| 2021-09-22 | -79.03 | $6.02 | 1000 |
| 2021-09-21 | -29.03 | $6.33 | 1725 |
| 2021-09-20 | -40.32 | $6.26 | 10500 |
| 2021-09-17 | 0.00 | $6.51 | 2500 |
| 2021-09-16 | 0.00 | $6.51 | — |
| 2021-09-15 | 0.00 | $6.51 | — |
| 2021-09-14 | 0.00 | $6.51 | — |
| 2021-09-13 | 0.00 | $6.51 | — |
| 2021-09-10 | 0.00 | $6.51 | 2500 |
| 2021-09-09 | 0.00 | $6.37 | 1000 |
| 2021-09-08 | 0.00 | $6.37 | 2000 |
| 2021-09-07 | -6.06 | $6.20 | 3500 |
| 2021-09-03 | -21.21 | $6.15 | 7575 |
| 2021-09-02 | -45.45 | $6.07 | — |
| 2021-09-01 | -45.45 | $6.07 | 4200 |
| 2021-08-31 | -100.00 | $5.91 | — |
| 2021-08-30 | -100.00 | $5.91 | 2000 |
| 2021-08-27 | -87.50 | $5.94 | 2500 |
| 2021-08-26 | -93.75 | $5.92 | — |
| 2021-08-25 | -93.75 | $5.92 | 3500 |
| 2021-08-24 | -18.75 | $6.16 | 5645 |
| 2021-08-23 | -75.00 | $5.98 | 7500 |
| 2021-08-20 | -56.25 | $6.04 | — |
| 2021-08-19 | -56.25 | $6.04 | 675 |
| 2021-08-18 | -21.88 | $6.15 | — |
| 2021-08-17 | -21.88 | $6.15 | 2505 |
| 2021-08-16 | -16.13 | $6.16 | — |
| 2021-08-13 | -16.13 | $6.16 | 4500 |
| 2021-08-12 | -61.29 | $6.02 | 1510 |
| 2021-08-11 | -67.74 | $6.00 | 5075 |
| 2021-08-10 | -67.74 | $6.00 | 2500 |
| 2021-08-09 | -44.12 | $6.06 | — |
| 2021-08-06 | -44.12 | $6.06 | 11655 |
| 2021-08-05 | 0.00 | $6.14 | 1665 |
| 2021-08-04 | -43.75 | $5.95 | — |
| 2021-08-03 | -43.75 | $5.95 | 1500 |
| 2021-08-02 | -9.38 | $6.06 | 12715 |
| 2021-07-30 | -10.26 | $6.05 | 635 |
| 2021-07-29 | -25.64 | $5.99 | — |
| 2021-07-28 | -25.64 | $5.99 | 2200 |
| 2021-07-27 | -35.90 | $5.95 | 505 |
| 2021-07-26 | -38.46 | $5.94 | 20500 |
| 2021-07-23 | -38.46 | $5.94 | 8500 |
| 2021-07-22 | -41.03 | $5.93 | 4650 |
| 2021-07-21 | -41.03 | $5.93 | 3220 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.90
2026-07-17
Close Price
$12.04
Vol: 6606Average Directional Index - Detailed Analysis
Minimum
6.19
Average
20.52
Maximum
57.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.90 | $12.04 | 6606 |
| 2026-07-16 | 14.15 | $11.55 | 4527 |
| 2026-07-15 | 14.41 | $11.66 | 6135 |
| 2026-07-14 | 14.43 | $11.54 | 8505 |
| 2026-07-13 | 14.89 | $11.58 | 7700 |
| 2026-07-10 | 15.06 | $11.95 | 90600 |
| 2026-07-09 | 15.22 | $11.43 | 6344 |
| 2026-07-08 | 16.02 | $11.40 | 3800 |
| 2026-07-07 | 16.86 | $11.59 | 6012 |
| 2026-07-06 | 17.50 | $11.59 | 6900 |
| 2026-07-02 | 18.26 | $11.46 | 11400 |
| 2026-07-01 | 19.05 | $11.69 | 8700 |
| 2026-06-30 | 19.82 | $11.70 | 58100 |
| 2026-06-29 | 20.70 | $11.48 | 8310 |
| 2026-06-26 | 21.39 | $11.63 | 3913 |
| 2026-06-25 | 21.25 | $11.57 | 9700 |
| 2026-06-24 | 21.14 | $11.60 | 11740 |
| 2026-06-23 | 20.80 | $11.53 | 12132 |
| 2026-06-22 | 20.16 | $11.71 | 22200 |
| 2026-06-18 | 19.48 | $11.56 | 10100 |
| 2026-06-17 | 19.82 | $11.72 | 5500 |
| 2026-06-16 | 20.20 | $11.64 | 5200 |
| 2026-06-15 | 20.73 | $12.66 | 6210 |
| 2026-06-12 | 21.66 | $12.18 | 122400 |
| 2026-06-11 | 22.18 | $11.61 | 18500 |
| 2026-06-10 | 22.06 | $11.89 | 3413 |
| 2026-06-09 | 21.49 | $11.73 | 3706 |
| 2026-06-08 | 20.93 | $11.71 | 15000 |
| 2026-06-05 | 19.89 | $11.54 | 13100 |
| 2026-06-04 | 19.04 | $11.65 | 57500 |
| 2026-06-03 | 18.23 | $11.61 | 10727 |
| 2026-06-02 | 17.33 | $11.89 | 11617 |
| 2026-06-01 | 16.53 | $12.25 | 12600 |
| 2026-05-29 | 15.69 | $12.09 | 10900 |
| 2026-05-28 | 15.19 | $12.16 | 12400 |
| 2026-05-27 | 14.75 | $12.56 | 4700 |
| 2026-05-26 | 14.29 | $12.33 | 10500 |
| 2026-05-22 | 13.80 | $12.58 | 33000 |
| 2026-05-21 | 13.29 | $12.14 | 12322 |
| 2026-05-20 | 13.91 | $12.22 | 40012 |
| 2026-05-19 | 14.59 | $13.36 | 3800 |
| 2026-05-18 | 14.82 | $13.14 | 12400 |
| 2026-05-15 | 14.90 | $13.17 | 82824 |
| 2026-05-14 | 14.72 | $13.31 | 11300 |
| 2026-05-13 | 14.53 | $12.93 | 4623 |
| 2026-05-12 | 13.85 | $12.76 | 12616 |
| 2026-05-11 | 13.37 | $12.65 | 25300 |
| 2026-05-08 | 13.03 | $12.77 | 5904 |
| 2026-05-07 | 12.40 | $12.69 | 5549 |
| 2026-05-06 | 11.74 | $13.18 | 9210 |
| 2026-05-05 | 11.41 | $12.89 | 6049 |
| 2026-05-04 | 11.44 | $13.33 | 3900 |
| 2026-05-01 | 11.44 | $12.90 | 6100 |
| 2026-04-30 | 11.92 | $12.53 | 15100 |
| 2026-04-29 | 12.43 | $12.54 | 5000 |
| 2026-04-28 | 12.93 | $12.21 | 5608 |
| 2026-04-27 | 13.17 | $12.76 | 9900 |
| 2026-04-24 | 13.51 | $12.10 | 5320 |
| 2026-04-23 | 13.98 | $11.99 | 12700 |
| 2026-04-22 | 14.32 | $12.82 | 13500 |
| 2026-04-21 | 14.85 | $12.17 | 8900 |
| 2026-04-20 | 15.46 | $12.50 | 4434 |
| 2026-04-17 | 16.00 | $12.57 | 8400 |
| 2026-04-16 | 16.49 | $13.43 | 2300 |
| 2026-04-15 | 16.97 | $13.15 | 8622 |
| 2026-04-14 | 17.48 | $12.63 | 4902 |
| 2026-04-13 | 18.21 | $12.72 | 26100 |
| 2026-04-10 | 18.98 | $12.73 | 9505 |
| 2026-04-09 | 19.56 | $12.75 | 5819 |
| 2026-04-08 | 20.14 | $13.23 | 7200 |
| 2026-04-07 | 20.42 | $12.39 | 4200 |
| 2026-04-06 | 21.25 | $12.89 | 5234 |
| 2026-04-02 | 21.72 | $12.45 | 10400 |
| 2026-04-01 | 22.59 | $12.85 | 4400 |
| 2026-03-31 | 23.52 | $12.62 | 13908 |
| 2026-03-30 | 24.23 | $12.33 | 9530 |
| 2026-03-27 | 25.02 | $12.35 | 5600 |
| 2026-03-26 | 25.28 | $12.70 | 6927 |
| 2026-03-25 | 25.73 | $13.57 | 17338 |
| 2026-03-24 | 26.25 | $13.52 | 3633 |
| 2026-03-23 | 26.43 | $12.43 | 55209 |
| 2026-03-20 | 26.82 | $12.34 | 6524 |
| 2026-03-19 | 27.27 | $13.16 | 4600 |
| 2026-03-18 | 28.12 | $12.85 | 10600 |
| 2026-03-17 | 29.27 | $13.63 | 4845 |
| 2026-03-16 | 30.44 | $12.97 | 6638 |
| 2026-03-13 | 31.67 | $12.80 | 3700 |
| 2026-03-12 | 32.79 | $13.58 | 4146 |
| 2026-03-11 | 33.98 | $13.28 | 8800 |
| 2026-03-10 | 35.27 | $13.05 | 5800 |
| 2026-03-09 | 36.56 | $13.56 | 14408 |
| 2026-03-06 | 37.93 | $13.65 | 179631 |
| 2026-03-05 | 39.71 | $13.53 | 17113 |
| 2026-03-04 | 41.14 | $13.51 | 16000 |
| 2026-03-03 | 42.83 | $13.70 | 11000 |
| 2026-03-02 | 44.60 | $14.30 | 25900 |
| 2026-02-27 | 44.96 | $14.35 | 43624 |
| 2026-02-26 | 45.02 | $14.60 | 3800 |
| 2026-02-25 | 44.89 | $14.10 | 10215 |
| 2026-02-24 | 44.75 | $14.40 | 5310 |
| 2026-02-23 | 44.60 | $14.40 | 8300 |
| 2026-02-20 | 44.37 | $14.16 | 11800 |
| 2026-02-19 | 44.03 | $14.95 | 8327 |
| 2026-02-18 | 43.19 | $14.83 | 13800 |
| 2026-02-17 | 42.36 | $14.82 | 106700 |
| 2026-02-13 | 41.63 | $14.58 | 79400 |
| 2026-02-12 | 40.52 | $14.49 | 87400 |
| 2026-02-11 | 39.73 | $14.20 | 3300 |
| 2026-02-10 | 39.06 | $14.13 | 95100 |
| 2026-02-09 | 38.44 | $13.87 | 10300 |
| 2026-02-06 | 37.80 | $13.52 | 20236 |
| 2026-02-05 | 37.33 | $13.26 | 449143 |
| 2026-02-04 | 37.15 | $12.92 | 12000 |
| 2026-02-03 | 36.77 | $13.09 | 12340 |
| 2026-02-02 | 36.40 | $13.26 | 7240 |
| 2026-01-30 | 36.06 | $12.80 | 7700 |
| 2026-01-29 | 35.95 | $12.72 | 8900 |
| 2026-01-28 | 35.83 | $12.89 | 18800 |
| 2026-01-27 | 35.71 | $12.92 | 7300 |
| 2026-01-26 | 35.38 | $13.23 | 7800 |
| 2026-01-23 | 35.05 | $12.88 | 5500 |
| 2026-01-22 | 34.48 | $13.08 | 16709 |
| 2026-01-21 | 33.79 | $13.02 | 16200 |
| 2026-01-20 | 33.22 | $12.99 | 84900 |
| 2026-01-16 | 32.61 | $13.49 | 8441 |
| 2026-01-15 | 31.45 | $13.27 | 20300 |
| 2026-01-14 | 30.28 | $12.95 | 7500 |
| 2026-01-13 | 29.06 | $12.99 | 11001 |
| 2026-01-12 | 27.82 | $13.14 | 9219 |
| 2026-01-09 | 26.52 | $13.00 | 31100 |
| 2026-01-08 | 25.23 | $12.91 | 12803 |
| 2026-01-07 | 23.82 | $13.05 | 15900 |
| 2026-01-06 | 22.71 | $12.88 | 34735 |
| 2026-01-05 | 21.38 | $12.86 | 4100 |
| 2026-01-02 | 20.66 | $12.72 | 3000 |
| 2025-12-31 | 20.00 | $12.65 | 17934 |
| 2025-12-30 | 18.48 | $12.52 | 7332 |
| 2025-12-29 | 16.93 | $12.80 | 6508 |
| 2025-12-26 | 15.29 | $12.19 | 1030 |
| 2025-12-24 | 15.06 | $12.36 | 2700 |
| 2025-12-23 | 14.55 | $12.00 | 9240 |
| 2025-12-22 | 14.13 | $11.76 | 4620 |
| 2025-12-19 | 14.25 | $11.78 | 12250 |
| 2025-12-18 | 14.34 | $11.94 | 38820 |
| 2025-12-17 | 14.22 | $12.01 | 9405 |
| 2025-12-16 | 13.98 | $12.26 | 69215 |
| 2025-12-15 | 13.38 | $12.18 | 6810 |
| 2025-12-12 | 12.74 | $12.19 | 3870 |
| 2025-12-11 | 12.40 | $12.40 | 11560 |
| 2025-12-10 | 12.05 | $11.71 | 2760 |
| 2025-12-09 | 12.60 | $12.28 | 6025 |
| 2025-12-08 | 12.35 | $11.89 | 7080 |
| 2025-12-05 | 12.75 | $12.12 | 7900 |
| 2025-12-04 | 12.88 | $11.93 | 7435 |
| 2025-12-03 | 13.02 | $12.12 | 42170 |
| 2025-12-02 | 13.31 | $11.70 | 14295 |
| 2025-12-01 | 13.47 | $11.66 | 9210 |
| 2025-11-28 | 13.92 | $11.62 | 2500 |
| 2025-11-26 | 14.58 | $11.65 | 9560 |
| 2025-11-25 | 15.28 | $11.27 | 4525 |
| 2025-11-24 | 15.95 | $11.29 | 2240 |
| 2025-11-21 | 15.49 | $11.14 | 7000 |
| 2025-11-20 | 14.72 | $11.65 | 26500 |
| 2025-11-19 | 14.05 | $11.93 | 8240 |
| 2025-11-18 | 13.79 | $11.90 | 10575 |
| 2025-11-17 | 13.46 | $12.00 | 17500 |
| 2025-11-14 | 13.65 | $11.96 | 9170 |
| 2025-11-13 | 13.80 | $12.51 | 6040 |
| 2025-11-12 | 14.43 | $12.15 | 3030 |
| 2025-11-11 | 14.45 | $12.15 | 13000 |
| 2025-11-10 | 14.47 | $12.38 | 9190 |
| 2025-11-07 | 15.01 | $12.40 | 11500 |
| 2025-11-06 | 15.59 | $12.32 | 14500 |
| 2025-11-05 | 15.99 | $12.12 | 4060 |
| 2025-11-04 | 16.75 | $11.82 | 6500 |
| 2025-11-03 | 17.15 | $11.46 | 13000 |
| 2025-10-31 | 17.48 | $11.45 | 6080 |
| 2025-10-30 | 17.13 | $11.64 | 7500 |
| 2025-10-29 | 17.00 | $11.50 | 11600 |
| 2025-10-28 | 16.86 | $11.84 | 10500 |
| 2025-10-27 | 16.72 | $11.60 | 11000 |
| 2025-10-24 | 16.74 | $11.54 | 5610 |
| 2025-10-23 | 16.14 | $11.28 | 6000 |
| 2025-10-22 | 15.50 | $11.56 | 6500 |
| 2025-10-21 | 15.67 | $11.29 | 6000 |
| 2025-10-20 | 15.61 | $11.06 | 11180 |
| 2025-10-17 | 15.08 | $11.20 | 7000 |
| 2025-10-16 | 14.49 | $11.28 | 8640 |
| 2025-10-15 | 14.06 | $11.20 | 4560 |
| 2025-10-14 | 13.43 | $11.24 | 23500 |
| 2025-10-13 | 12.75 | $10.85 | 7500 |
| 2025-10-10 | 12.04 | $11.11 | 11500 |
| 2025-10-09 | 11.45 | $11.29 | 70500 |
| 2025-10-08 | 11.38 | $11.48 | 4000 |
| 2025-10-07 | 11.62 | $11.37 | 6500 |
| 2025-10-06 | 11.73 | $11.37 | 175500 |
| 2025-10-03 | 11.85 | $11.25 | 4000 |
| 2025-10-02 | 12.04 | $11.77 | 4000 |
| 2025-10-01 | 12.18 | $11.26 | 9205 |
| 2025-09-30 | 12.20 | $11.75 | 47500 |
| 2025-09-29 | 12.70 | $11.71 | 4730 |
| 2025-09-26 | 13.23 | $11.65 | 12500 |
| 2025-09-25 | 13.79 | $11.20 | 3000 |
| 2025-09-24 | 13.96 | $11.60 | 4650 |
| 2025-09-23 | 14.61 | $12.16 | 6500 |
| 2025-09-22 | 14.89 | $12.17 | 7500 |
| 2025-09-19 | 14.55 | $12.19 | 19000 |
| 2025-09-18 | 14.20 | $12.17 | 27205 |
| 2025-09-17 | 14.07 | $11.96 | 5735 |
| 2025-09-16 | 13.45 | $12.00 | 8125 |
| 2025-09-15 | 12.81 | $11.80 | 93000 |
| 2025-09-12 | 11.79 | $11.70 | 9500 |
| 2025-09-11 | 10.71 | $11.62 | 4500 |
| 2025-09-10 | 9.91 | $11.75 | 7520 |
| 2025-09-09 | 9.06 | $11.94 | 3505 |
| 2025-09-08 | 8.60 | $11.81 | 6500 |
| 2025-09-05 | 8.28 | $11.77 | 18000 |
| 2025-09-04 | 8.03 | $11.32 | 40000 |
| 2025-09-03 | 8.42 | $11.32 | 7000 |
| 2025-09-02 | 8.83 | $11.52 | 11025 |
| 2025-08-29 | 9.24 | $11.68 | 12110 |
| 2025-08-28 | 9.11 | $11.71 | 8690 |
| 2025-08-27 | 9.06 | $11.18 | 13000 |
| 2025-08-26 | 9.35 | $11.15 | 7500 |
| 2025-08-25 | 9.65 | $11.11 | 5535 |
| 2025-08-22 | 9.97 | $11.28 | 5135 |
| 2025-08-21 | 10.28 | $11.36 | 81000 |
| 2025-08-20 | 10.66 | $10.91 | 12000 |
| 2025-08-19 | 10.66 | $10.99 | 5000 |
| 2025-08-18 | 11.01 | $11.20 | 11045 |
| 2025-08-15 | 11.42 | $11.31 | 182120 |
| 2025-08-14 | 11.65 | $11.06 | 4000 |
| 2025-08-13 | 12.18 | $11.16 | 108500 |
| 2025-08-12 | 12.74 | $11.17 | 5500 |
| 2025-08-11 | 13.33 | $10.84 | 5225 |
| 2025-08-08 | 13.47 | $10.85 | 6500 |
| 2025-08-07 | 13.45 | $10.80 | 16000 |
| 2025-08-06 | 13.32 | $10.77 | 10000 |
| 2025-08-05 | 13.15 | $10.73 | 4500 |
| 2025-08-04 | 13.61 | $10.68 | 8020 |
| 2025-08-01 | 13.95 | $10.76 | 11500 |
| 2025-07-31 | 14.30 | $10.49 | 22500 |
| 2025-07-30 | 14.19 | $10.49 | 8000 |
| 2025-07-29 | 14.07 | $10.16 | 33500 |
| 2025-07-28 | 13.94 | $10.87 | 9080 |
| 2025-07-25 | 14.00 | $10.70 | 9000 |
| 2025-07-24 | 14.61 | $11.21 | 3000 |
| 2025-07-23 | 14.62 | $10.81 | 30000 |
| 2025-07-22 | 15.20 | $10.65 | 25500 |
| 2025-07-21 | 15.79 | $10.50 | 6000 |
| 2025-07-18 | 16.57 | $10.51 | 10500 |
| 2025-07-17 | 17.20 | $10.16 | 5500 |
| 2025-07-16 | 17.87 | $10.55 | 4545 |
| 2025-07-15 | 18.74 | $10.32 | 4190 |
| 2025-07-14 | 19.65 | $10.41 | 3000 |
| 2025-07-11 | 20.52 | $10.16 | 5000 |
| 2025-07-10 | 21.44 | $10.16 | 6745 |
| 2025-07-09 | 22.40 | $10.65 | 2545 |
| 2025-07-08 | 22.60 | $10.41 | 10605 |
| 2025-07-07 | 22.82 | $10.65 | 7145 |
| 2025-07-03 | 23.04 | $10.21 | 6720 |
| 2025-07-02 | 22.81 | $10.67 | 6090 |
| 2025-07-01 | 22.06 | $10.55 | 11060 |
| 2025-06-30 | 21.27 | $10.20 | 5025 |
| 2025-06-27 | 21.16 | $10.16 | 10550 |
| 2025-06-26 | 21.04 | $10.65 | 13000 |
| 2025-06-25 | 20.91 | $10.05 | 9050 |
| 2025-06-24 | 21.31 | $10.27 | 239000 |
| 2025-06-23 | 21.38 | $10.32 | 42000 |
| 2025-06-20 | 21.45 | $10.34 | 13000 |
| 2025-06-18 | 20.79 | $10.79 | 8170 |
| 2025-06-17 | 20.11 | $10.23 | 145145 |
| 2025-06-16 | 19.58 | $10.18 | 3675 |
| 2025-06-13 | 19.62 | $10.23 | 7640 |
| 2025-06-12 | 19.66 | $10.29 | 19000 |
| 2025-06-11 | 19.70 | $10.44 | 16500 |
| 2025-06-10 | 20.03 | $10.34 | 6200 |
| 2025-06-09 | 20.08 | $10.45 | 30500 |
| 2025-06-06 | 19.71 | $10.60 | 10245 |
| 2025-06-05 | 19.31 | $10.41 | 13740 |
| 2025-06-04 | 18.77 | $10.50 | 211510 |
| 2025-06-03 | 18.32 | $10.71 | 115000 |
| 2025-06-02 | 17.82 | $10.35 | 253525 |
| 2025-05-30 | 17.97 | $10.62 | 29665 |
| 2025-05-29 | 18.05 | $10.73 | 26000 |
| 2025-05-28 | 18.33 | $10.42 | 14115 |
| 2025-05-27 | 18.99 | $10.69 | 92510 |
| 2025-05-23 | 19.55 | $10.60 | 13025 |
| 2025-05-22 | 20.29 | $10.39 | 28745 |
| 2025-05-21 | 21.09 | $10.41 | 20025 |
| 2025-05-20 | 21.47 | $10.45 | 4095 |
| 2025-05-19 | 22.20 | $10.48 | 159650 |
| 2025-05-16 | 22.33 | $10.50 | 12000 |
| 2025-05-15 | 22.55 | $10.35 | 14000 |
| 2025-05-14 | 22.78 | $10.20 | 335595 |
| 2025-05-13 | 23.64 | $10.37 | 15000 |
| 2025-05-12 | 23.30 | $10.24 | 164195 |
| 2025-05-09 | 22.95 | $10.35 | 9500 |
| 2025-05-08 | 22.44 | $9.86 | 32500 |
| 2025-05-07 | 21.89 | $10.40 | 62500 |
| 2025-05-06 | 21.23 | $9.90 | 8050 |
| 2025-05-05 | 20.96 | $10.11 | 36610 |
| 2025-05-02 | 20.67 | $10.17 | 5500 |
| 2025-05-01 | 20.47 | $10.16 | 8000 |
| 2025-04-30 | 19.60 | $10.07 | 13750 |
| 2025-04-29 | 19.13 | $10.07 | 16600 |
| 2025-04-28 | 18.63 | $9.85 | 22075 |
| 2025-04-25 | 18.13 | $9.70 | 6000 |
| 2025-04-24 | 17.88 | $10.25 | 5200 |
| 2025-04-23 | 17.09 | $9.97 | 18635 |
| 2025-04-22 | 16.22 | $9.95 | 19500 |
| 2025-04-21 | 15.55 | $9.24 | 19185 |
| 2025-04-17 | 15.27 | $9.23 | 20535 |
| 2025-04-16 | 15.25 | $9.13 | 246000 |
| 2025-04-15 | 15.28 | $9.36 | 892570 |
| 2025-04-14 | 15.66 | $9.29 | 197000 |
| 2025-04-11 | 16.05 | $9.20 | 74500 |
| 2025-04-10 | 16.85 | $8.72 | 15500 |
| 2025-04-09 | 17.70 | $8.63 | 54615 |
| 2025-04-08 | 18.51 | $8.40 | 28130 |
| 2025-04-07 | 18.96 | $8.40 | 53635 |
| 2025-04-04 | 19.00 | $8.31 | 56500 |
| 2025-04-03 | 19.04 | $8.99 | 23745 |
| 2025-04-02 | 19.60 | $9.24 | 27000 |
| 2025-04-01 | 20.57 | $9.58 | 247000 |
| 2025-03-31 | 20.91 | $9.70 | 13130 |
| 2025-03-28 | 21.27 | $9.42 | 28580 |
| 2025-03-27 | 21.61 | $9.63 | 50000 |
| 2025-03-26 | 21.36 | $9.49 | 21000 |
| 2025-03-25 | 21.09 | $9.74 | 236120 |
| 2025-03-24 | 20.81 | $10.09 | 17500 |
| 2025-03-21 | 20.42 | $9.90 | 44715 |
| 2025-03-20 | 19.57 | $9.81 | 22690 |
| 2025-03-19 | 18.46 | $10.12 | 24000 |
| 2025-03-18 | 17.21 | $9.54 | 37500 |
| 2025-03-17 | 16.21 | $9.50 | 27575 |
| 2025-03-14 | 15.26 | $9.34 | 12210 |
| 2025-03-13 | 14.82 | $9.03 | 13000 |
| 2025-03-12 | 14.36 | $9.04 | 23070 |
| 2025-03-11 | 13.66 | $8.95 | 11500 |
| 2025-03-10 | 13.42 | $9.14 | 15175 |
| 2025-03-07 | 13.11 | $9.26 | 34000 |
| 2025-03-06 | 12.69 | $9.03 | 34500 |
| 2025-03-05 | 12.37 | $9.38 | 8510 |
| 2025-03-04 | 11.62 | $9.20 | 24500 |
| 2025-03-03 | 11.02 | $9.08 | 13590 |
| 2025-02-28 | 10.28 | $9.31 | 41505 |
| 2025-02-27 | 9.78 | $9.35 | 28525 |
| 2025-02-26 | 8.85 | $8.91 | 2.4M |
| 2025-02-25 | 8.42 | $8.68 | 41615 |
| 2025-02-24 | 7.98 | $8.24 | 83000 |
| 2025-02-21 | 8.02 | $7.84 | 47220 |
| 2025-02-20 | 8.07 | $7.97 | 26500 |
| 2025-02-19 | 8.35 | $8.12 | 23240 |
| 2025-02-18 | 8.69 | $8.31 | 25675 |
| 2025-02-14 | 8.91 | $8.18 | 15120 |
| 2025-02-13 | 8.84 | $8.99 | 45185 |
| 2025-02-12 | 8.86 | $8.33 | 23500 |
| 2025-02-11 | 8.45 | $8.63 | 21000 |
| 2025-02-10 | 8.74 | $8.64 | 18000 |
| 2025-02-07 | 9.09 | $8.75 | 29000 |
| 2025-02-06 | 9.42 | $9.00 | 16000 |
| 2025-02-05 | 9.25 | $9.10 | 10530 |
| 2025-02-04 | 9.55 | $9.11 | 9500 |
| 2025-02-03 | 9.65 | $9.10 | 27680 |
| 2025-01-31 | 9.76 | $9.55 | 14085 |
| 2025-01-30 | 9.46 | $9.02 | 4505 |
| 2025-01-29 | 9.53 | $8.94 | 97525 |
| 2025-01-28 | 9.35 | $8.96 | 17000 |
| 2025-01-27 | 9.23 | $8.83 | 11500 |
| 2025-01-24 | 8.85 | $8.86 | 11000 |
| 2025-01-23 | 8.40 | $9.00 | 19500 |
| 2025-01-22 | 8.27 | $9.57 | 14065 |
| 2025-01-21 | 8.19 | $9.40 | 31555 |
| 2025-01-17 | 8.11 | $9.65 | 9535 |
| 2025-01-16 | 7.85 | $9.51 | 12520 |
| 2025-01-15 | 7.74 | $9.71 | 71500 |
| 2025-01-14 | 8.09 | $9.21 | 116020 |
| 2025-01-13 | 8.47 | $8.97 | 25160 |
| 2025-01-10 | 7.67 | $9.68 | 27040 |
| 2025-01-08 | 7.31 | $10.20 | 12500 |
| 2025-01-07 | 7.62 | $9.62 | 17500 |
| 2025-01-06 | 7.87 | $9.56 | 5500 |
| 2025-01-03 | 8.07 | $9.54 | 10630 |
| 2025-01-02 | 8.44 | $9.79 | 9500 |
| 2024-12-31 | 8.75 | $9.54 | 7000 |
| 2024-12-30 | 9.15 | $9.67 | 16145 |
| 2024-12-27 | 9.24 | $9.84 | 19705 |
| 2024-12-26 | 9.40 | $10.33 | 10640 |
| 2024-12-24 | 9.66 | $9.54 | 11680 |
| 2024-12-23 | 9.58 | $9.87 | 24000 |
| 2024-12-20 | 9.42 | $9.76 | 20235 |
| 2024-12-19 | 9.24 | $9.66 | 23580 |
| 2024-12-18 | 9.18 | $9.78 | 125205 |
| 2024-12-17 | 9.58 | $10.14 | 188500 |
| 2024-12-16 | 9.86 | $9.93 | 23190 |
| 2024-12-13 | 10.11 | $9.96 | 13000 |
| 2024-12-12 | 10.37 | $10.07 | 14055 |
| 2024-12-11 | 10.53 | $10.04 | 46630 |
| 2024-12-10 | 10.76 | $9.95 | 14520 |
| 2024-12-09 | 11.05 | $10.10 | 11500 |
| 2024-12-06 | 11.36 | $10.00 | 24000 |
| 2024-12-05 | 11.89 | $9.90 | 18000 |
| 2024-12-04 | 12.43 | $10.72 | 7000 |
| 2024-12-03 | 12.80 | $9.83 | 12230 |
| 2024-12-02 | 13.36 | $10.25 | 18500 |
| 2024-11-29 | 13.23 | $10.20 | 11585 |
| 2024-11-27 | 13.02 | $10.07 | 11500 |
| 2024-11-26 | 12.47 | $9.65 | 21530 |
| 2024-11-25 | 12.06 | $9.73 | 12500 |
| 2024-11-22 | 11.75 | $10.29 | 14500 |
| 2024-11-21 | 11.42 | $10.19 | 4665 |
| 2024-11-20 | 10.87 | $9.70 | 11590 |
| 2024-11-19 | 10.30 | $10.27 | 66720 |
| 2024-11-18 | 10.13 | $9.71 | 34000 |
| 2024-11-15 | 9.94 | $10.33 | 7025 |
| 2024-11-14 | 9.79 | $10.58 | 10500 |
| 2024-11-13 | 9.74 | $9.61 | 13500 |
| 2024-11-12 | 9.52 | $10.03 | 20125 |
| 2024-11-11 | 9.80 | $9.87 | 20000 |
| 2024-11-08 | 10.09 | $10.14 | 10000 |
| 2024-11-07 | 10.46 | $9.76 | 7500 |
| 2024-11-06 | 10.85 | $9.86 | 8595 |
| 2024-11-05 | 10.75 | $10.37 | 26115 |
| 2024-11-04 | 10.72 | $9.55 | 29000 |
| 2024-11-01 | 10.45 | $9.58 | 5575 |
| 2024-10-31 | 10.09 | $9.63 | 104030 |
| 2024-10-30 | 9.51 | $10.37 | 10000 |
| 2024-10-29 | 8.95 | $10.37 | 9500 |
| 2024-10-28 | 8.05 | $10.30 | 9375 |
| 2024-10-25 | 7.80 | $10.30 | 34500 |
| 2024-10-24 | 7.55 | $9.66 | 7115 |
| 2024-10-23 | 7.22 | $9.86 | 12000 |
| 2024-10-22 | 6.88 | $10.27 | 18000 |
| 2024-10-21 | 6.80 | $10.52 | 8630 |
| 2024-10-18 | 6.75 | $10.16 | 6195 |
| 2024-10-17 | 6.95 | $10.07 | 6500 |
| 2024-10-16 | 7.17 | $10.20 | 7500 |
| 2024-10-15 | 7.08 | $10.53 | 6000 |
| 2024-10-14 | 6.99 | $10.63 | 4500 |
| 2024-10-11 | 7.22 | $10.94 | 3500 |
| 2024-10-10 | 7.46 | $10.50 | 9500 |
| 2024-10-09 | 7.59 | $10.44 | 21500 |
| 2024-10-08 | 7.54 | $10.46 | 9500 |
| 2024-10-07 | 7.48 | $10.97 | 18500 |
| 2024-10-04 | 7.61 | $10.36 | 7545 |
| 2024-10-03 | 7.75 | $10.34 | 7610 |
| 2024-10-02 | 7.85 | $10.95 | 23680 |
| 2024-10-01 | 8.03 | $10.89 | 21000 |
| 2024-09-30 | 8.24 | $10.33 | 18500 |
| 2024-09-27 | 8.02 | $10.35 | 9500 |
| 2024-09-26 | 7.63 | $11.10 | 5000 |
| 2024-09-25 | 8.01 | $10.63 | 4000 |
| 2024-09-24 | 7.94 | $10.73 | 55060 |
| 2024-09-23 | 8.19 | $10.33 | 6695 |
| 2024-09-20 | 8.45 | $10.77 | 10500 |
| 2024-09-19 | 8.72 | $10.89 | 5015 |
| 2024-09-18 | 8.82 | $10.31 | 194000 |
| 2024-09-17 | 8.99 | $10.87 | 27575 |
| 2024-09-16 | 9.12 | $10.49 | 10130 |
| 2024-09-13 | 9.30 | $10.73 | 69000 |
| 2024-09-12 | 9.48 | $10.04 | 13245 |
| 2024-09-11 | 9.62 | $10.87 | 5185 |
| 2024-09-10 | 9.69 | $10.32 | 10510 |
| 2024-09-09 | 10.10 | $10.69 | 24740 |
| 2024-09-06 | 10.31 | $10.40 | 27130 |
| 2024-09-05 | 10.52 | $10.87 | 19500 |
| 2024-09-04 | 10.39 | $9.95 | 24500 |
| 2024-09-03 | 10.50 | $10.82 | 10180 |
| 2024-08-30 | 10.27 | $10.51 | 3020 |
| 2024-08-29 | 10.31 | $9.97 | 6055 |
| 2024-08-28 | 10.48 | $9.64 | 40080 |
| 2024-08-27 | 10.62 | $10.02 | 9000 |
| 2024-08-26 | 11.15 | $9.97 | 15500 |
| 2024-08-23 | 11.61 | $9.43 | 15500 |
| 2024-08-22 | 12.10 | $9.77 | 5000 |
| 2024-08-21 | 12.30 | $9.77 | 155240 |
| 2024-08-20 | 12.76 | $9.66 | 22500 |
| 2024-08-19 | 13.25 | $9.63 | 16500 |
| 2024-08-16 | 13.72 | $9.46 | 4000 |
| 2024-08-15 | 14.23 | $9.27 | 4500 |
| 2024-08-14 | 14.75 | $9.77 | 16135 |
| 2024-08-13 | 15.50 | $8.98 | 16000 |
| 2024-08-12 | 15.95 | $8.87 | 6215 |
| 2024-08-09 | 16.42 | $9.73 | 16000 |
| 2024-08-08 | 17.27 | $9.31 | 37000 |
| 2024-08-07 | 17.79 | $8.77 | 26685 |
| 2024-08-06 | 18.67 | $8.97 | 72685 |
| 2024-08-05 | 19.23 | $8.03 | 79170 |
| 2024-08-02 | 19.41 | $9.54 | 26000 |
| 2024-08-01 | 20.28 | $9.94 | 14500 |
| 2024-07-31 | 19.78 | $9.80 | 9500 |
| 2024-07-30 | 18.84 | $9.61 | 6500 |
| 2024-07-29 | 18.74 | $10.38 | 6000 |
| 2024-07-26 | 18.38 | $9.84 | 10195 |
| 2024-07-25 | 18.11 | $9.61 | 7620 |
| 2024-07-24 | 17.87 | $9.93 | 10000 |
| 2024-07-23 | 16.94 | $10.50 | 18205 |
| 2024-07-22 | 15.96 | $9.93 | 4500 |
| 2024-07-19 | 14.93 | $9.93 | 4000 |
| 2024-07-18 | 14.75 | $9.93 | 47000 |
| 2024-07-17 | 14.56 | $10.48 | 24500 |
| 2024-07-16 | 13.53 | $10.24 | 10500 |
| 2024-07-15 | 12.69 | $10.10 | 92000 |
| 2024-07-12 | 11.95 | $10.10 | 52000 |
| 2024-07-11 | 11.16 | $9.90 | 5225 |
| 2024-07-10 | 10.68 | $9.86 | 12165 |
| 2024-07-09 | 10.16 | $9.95 | 7165 |
| 2024-07-08 | 9.35 | $10.00 | 9500 |
| 2024-07-05 | 8.38 | $9.93 | 4500 |
| 2024-07-03 | 7.66 | $10.10 | 7110 |
| 2024-07-02 | 7.23 | $10.11 | 96500 |
| 2024-07-01 | 6.77 | $9.70 | 87500 |
| 2024-06-28 | 6.90 | $9.80 | 27000 |
| 2024-06-27 | 6.61 | $9.62 | 20500 |
| 2024-06-26 | 6.71 | $9.66 | 3500 |
| 2024-06-25 | 6.45 | $9.44 | 14500 |
| 2024-06-24 | 6.19 | $9.03 | 13000 |
| 2024-06-21 | 6.37 | $9.23 | 5500 |
| 2024-06-20 | 6.67 | $9.32 | 12000 |
| 2024-06-18 | 6.99 | $9.32 | 7500 |
| 2024-06-17 | 7.19 | $9.19 | 6645 |
| 2024-06-14 | 7.52 | $9.69 | 43675 |
| 2024-06-13 | 7.83 | $9.56 | 4000 |
| 2024-06-12 | 7.48 | $9.56 | 60210 |
| 2024-06-11 | 7.11 | $9.33 | 14120 |
| 2024-06-10 | 7.40 | $9.41 | 40555 |
| 2024-06-07 | 7.71 | $9.40 | 6500 |
| 2024-06-06 | 7.62 | $9.36 | 25500 |
| 2024-06-05 | 8.02 | $9.40 | 5000 |
| 2024-06-04 | 8.36 | $9.61 | 9000 |
| 2024-06-03 | 8.26 | $9.78 | 15150 |
| 2024-05-31 | 8.21 | $9.25 | 6655 |
| 2024-05-30 | 8.26 | $9.25 | 5000 |
| 2024-05-29 | 8.47 | $9.30 | 13140 |
| 2024-05-28 | 8.79 | $9.54 | 55695 |
| 2024-05-24 | 8.70 | $9.35 | 48500 |
| 2024-05-23 | 9.08 | $9.03 | 11000 |
| 2024-05-22 | 9.47 | $9.30 | 13645 |
| 2024-05-21 | 9.89 | $9.52 | 7500 |
| 2024-05-20 | 9.88 | $9.30 | 18000 |
| 2024-05-17 | 10.00 | $9.40 | 16000 |
| 2024-05-16 | 10.39 | $9.38 | 16500 |
| 2024-05-15 | 10.77 | $9.25 | 69000 |
| 2024-05-14 | 11.32 | $9.17 | 25500 |
| 2024-05-13 | 11.72 | $9.16 | 9500 |
| 2024-05-10 | 12.15 | $9.19 | 4640 |
| 2024-05-09 | 12.48 | $9.28 | 15200 |
| 2024-05-08 | 12.90 | $9.04 | 14130 |
| 2024-05-07 | 13.35 | $9.62 | 6500 |
| 2024-05-06 | 12.37 | $9.67 | 21500 |
| 2024-05-03 | 11.34 | $9.72 | 23640 |
| 2024-05-02 | 10.27 | $9.35 | 10500 |
| 2024-05-01 | 9.23 | $9.13 | 3135 |
| 2024-04-30 | 9.20 | $8.94 | 4500 |
| 2024-04-29 | 9.60 | $8.93 | 13500 |
| 2024-04-26 | 9.59 | $8.89 | 9000 |
| 2024-04-25 | 9.72 | $8.79 | 7500 |
| 2024-04-24 | 9.86 | $8.81 | 10125 |
| 2024-04-23 | 10.01 | $8.64 | 216240 |
| 2024-04-22 | 10.20 | $8.54 | 26500 |
| 2024-04-19 | 10.62 | $8.30 | 9000 |
| 2024-04-18 | 10.75 | $8.70 | 103520 |
| 2024-04-17 | 10.98 | $8.52 | 6500 |
| 2024-04-16 | 11.53 | $8.47 | 13210 |
| 2024-04-15 | 12.06 | $8.81 | 26630 |
| 2024-04-12 | 12.16 | $8.74 | 27000 |
| 2024-04-11 | 12.26 | $8.77 | 24020 |
| 2024-04-10 | 12.37 | $8.75 | 7685 |
| 2024-04-09 | 13.01 | $8.90 | 14500 |
| 2024-04-08 | 13.43 | $9.00 | 8115 |
| 2024-04-05 | 13.90 | $9.08 | 12090 |
| 2024-04-04 | 13.85 | $8.85 | 8725 |
| 2024-04-03 | 13.80 | $9.06 | 32500 |
| 2024-04-02 | 13.75 | $8.48 | 27000 |
| 2024-04-01 | 14.01 | $8.56 | 27230 |
| 2024-03-28 | 14.47 | $8.69 | 21510 |
| 2024-03-27 | 14.88 | $8.67 | 26000 |
| 2024-03-26 | 15.31 | $8.52 | 6500 |
| 2024-03-25 | 16.11 | $8.79 | 16500 |
| 2024-03-22 | 16.95 | $8.71 | 10000 |
| 2024-03-21 | 17.60 | $8.51 | 13055 |
| 2024-03-20 | 18.03 | $8.76 | 11500 |
| 2024-03-19 | 18.92 | $8.64 | 9050 |
| 2024-03-18 | 19.48 | $8.52 | 7530 |
| 2024-03-15 | 20.08 | $8.50 | 18500 |
| 2024-03-14 | 20.70 | $8.54 | 19000 |
| 2024-03-13 | 20.17 | $8.54 | 25575 |
| 2024-03-12 | 19.40 | $8.68 | 57000 |
| 2024-03-11 | 18.85 | $8.58 | 12500 |
| 2024-03-08 | 18.45 | $8.84 | 19500 |
| 2024-03-07 | 18.03 | $8.93 | 21000 |
| 2024-03-06 | 18.36 | $9.07 | 15615 |
| 2024-03-05 | 18.67 | $8.85 | 11110 |
| 2024-03-04 | 18.35 | $8.76 | 10000 |
| 2024-03-01 | 17.95 | $8.85 | 18605 |
| 2024-02-29 | 17.61 | $8.85 | 4000 |
| 2024-02-28 | 17.36 | $8.80 | 40240 |
| 2024-02-27 | 17.09 | $8.80 | 7000 |
| 2024-02-26 | 17.20 | $8.90 | 20500 |
| 2024-02-23 | 17.45 | $8.95 | 10675 |
| 2024-02-22 | 17.85 | $8.98 | 20500 |
| 2024-02-21 | 18.28 | $8.71 | 27500 |
| 2024-02-20 | 18.72 | $8.97 | 19000 |
| 2024-02-16 | 18.85 | $8.95 | 40160 |
| 2024-02-15 | 18.94 | $8.65 | 71500 |
| 2024-02-14 | 19.20 | $8.62 | 46650 |
| 2024-02-13 | 19.28 | $8.80 | 191695 |
| 2024-02-12 | 19.46 | $8.64 | 37710 |
| 2024-02-09 | 19.66 | $9.00 | 12080 |
| 2024-02-08 | 19.86 | $8.85 | 14525 |
| 2024-02-07 | 20.52 | $9.13 | 15000 |
| 2024-02-06 | 21.46 | $8.93 | 9140 |
| 2024-02-05 | 21.80 | $9.11 | 10000 |
| 2024-02-02 | 22.72 | $9.23 | 6500 |
| 2024-02-01 | 23.17 | $9.26 | 13000 |
| 2024-01-31 | 23.72 | $9.12 | 20500 |
| 2024-01-30 | 24.29 | $8.86 | 6500 |
| 2024-01-29 | 25.01 | $8.93 | 16210 |
| 2024-01-26 | 25.72 | $8.83 | 19155 |
| 2024-01-25 | 26.70 | $9.15 | 835000 |
| 2024-01-24 | 27.74 | $9.20 | 2.1M |
| 2024-01-23 | 28.00 | $9.10 | 51000 |
| 2024-01-22 | 28.34 | $9.07 | 4080 |
| 2024-01-19 | 28.26 | $8.88 | 74130 |
| 2024-01-18 | 28.18 | $8.83 | 6055 |
| 2024-01-17 | 28.20 | $8.99 | 33145 |
| 2024-01-16 | 27.16 | $8.98 | 73000 |
| 2024-01-12 | 26.07 | $9.04 | 143610 |
| 2024-01-11 | 24.92 | $8.76 | 34620 |
| 2024-01-10 | 24.11 | $8.33 | 7000 |
| 2024-01-09 | 23.99 | $8.19 | 6065 |
| 2024-01-08 | 24.52 | $8.30 | 105705 |
| 2024-01-05 | 25.07 | $8.02 | 43500 |
| 2024-01-04 | 25.76 | $8.08 | 9500 |
| 2024-01-03 | 26.23 | $8.14 | 20000 |
| 2024-01-02 | 27.03 | $8.22 | 30610 |
| 2023-12-29 | 26.49 | $8.11 | 16000 |
| 2023-12-28 | 25.92 | $8.26 | 8000 |
| 2023-12-27 | 25.32 | $8.15 | 22140 |
| 2023-12-26 | 25.24 | $8.15 | 15000 |
| 2023-12-22 | 25.17 | $8.08 | 340205 |
| 2023-12-21 | 25.10 | $8.12 | 396000 |
| 2023-12-20 | 25.12 | $8.10 | 3735 |
| 2023-12-19 | 24.62 | $8.10 | 17610 |
| 2023-12-18 | 24.10 | $8.18 | 2500 |
| 2023-12-15 | 23.29 | $8.17 | 13500 |
| 2023-12-14 | 22.46 | $8.04 | 28000 |
| 2023-12-13 | 21.58 | $8.01 | 19000 |
| 2023-12-12 | 20.84 | $7.99 | 12500 |
| 2023-12-11 | 19.86 | $8.13 | 22500 |
| 2023-12-08 | 18.83 | $7.94 | 2500 |
| 2023-12-07 | 18.21 | $7.94 | 33500 |
| 2023-12-06 | 17.55 | $7.88 | 23500 |
| 2023-12-05 | 17.20 | $7.80 | 31000 |
| 2023-12-04 | 16.83 | $7.80 | 26210 |
| 2023-12-01 | 16.60 | $7.92 | 27610 |
| 2023-11-30 | 16.14 | $7.80 | 10000 |
| 2023-11-29 | 16.15 | $7.80 | 10000 |
| 2023-11-28 | 16.08 | $8.00 | 19500 |
| 2023-11-27 | 15.86 | $8.06 | 13000 |
| 2023-11-24 | 15.62 | $7.81 | 3500 |
| 2023-11-22 | 15.80 | $8.08 | 12225 |
| 2023-11-21 | 16.00 | $7.99 | 14085 |
| 2023-11-20 | 16.11 | $8.30 | 14000 |
| 2023-11-17 | 15.58 | $8.18 | 2.7M |
| 2023-11-16 | 15.08 | $8.01 | 756000 |
| 2023-11-15 | 15.13 | $7.89 | 5010 |
| 2023-11-14 | 15.19 | $7.91 | 26000 |
| 2023-11-13 | 15.25 | $7.64 | 4130 |
| 2023-11-10 | 15.46 | $7.81 | 5000 |
| 2023-11-09 | 15.30 | $7.79 | 3615 |
| 2023-11-08 | 15.13 | $7.40 | 7020 |
| 2023-11-07 | 15.75 | $7.71 | 376630 |
| 2023-11-06 | 15.61 | $7.62 | 1.2M |
| 2023-11-03 | 15.56 | $7.87 | 13000 |
| 2023-11-02 | 15.27 | $7.31 | 2500 |
| 2023-11-01 | 15.89 | $7.16 | 53500 |
| 2023-10-31 | 16.11 | $7.16 | 4500 |
| 2023-10-30 | 16.35 | $7.22 | 2000 |
| 2023-10-27 | 16.59 | $7.04 | 3000 |
| 2023-10-26 | 16.32 | $7.00 | 3000 |
| 2023-10-25 | 15.90 | $7.13 | 79000 |
| 2023-10-24 | 15.72 | $7.13 | 2165 |
| 2023-10-23 | 15.53 | $6.99 | 7000 |
| 2023-10-20 | 14.95 | $7.06 | 91750 |
| 2023-10-19 | 14.69 | $7.06 | 550 |
| 2023-10-18 | 14.42 | $7.21 | 7500 |
| 2023-10-17 | 14.44 | $7.38 | 1000 |
| 2023-10-16 | 14.83 | $7.26 | 44620 |
| 2023-10-13 | 14.91 | $7.28 | 5075 |
| 2023-10-12 | 15.27 | $7.19 | 78545 |
| 2023-10-11 | 15.45 | $7.37 | 104500 |
| 2023-10-10 | 16.08 | $7.37 | 1000 |
| 2023-10-09 | 16.75 | $6.96 | 2000 |
| 2023-10-06 | 16.20 | $7.04 | 3000 |
| 2023-10-05 | 15.63 | $6.91 | 5000 |
| 2023-10-04 | 14.56 | $7.00 | 1000 |
| 2023-10-03 | 13.59 | $7.04 | 4000 |
| 2023-10-02 | 12.65 | $7.32 | 52500 |
| 2023-09-29 | 12.23 | $7.32 | 1500 |
| 2023-09-28 | 11.80 | $7.53 | 26500 |
| 2023-09-27 | 11.85 | $7.53 | 12540 |
| 2023-09-26 | 11.91 | $7.60 | 4500 |
| 2023-09-25 | 12.40 | $7.62 | 13500 |
| 2023-09-22 | 12.33 | $7.62 | 500 |
| 2023-09-21 | 12.26 | $7.62 | 6500 |
| 2023-09-20 | 12.18 | $7.90 | 500 |
| 2023-09-19 | 11.91 | $7.90 | 3000 |
| 2023-09-18 | 11.63 | $7.90 | 1025 |
| 2023-09-15 | 11.33 | $7.76 | 108185 |
| 2023-09-14 | 11.21 | $7.76 | 2000 |
| 2023-09-13 | 11.29 | $7.56 | 5025 |
| 2023-09-12 | 11.76 | $7.65 | 3500 |
| 2023-09-11 | 12.18 | $7.65 | 19250 |
| 2023-09-08 | 12.63 | $7.65 | 1610 |
| 2023-09-07 | 13.10 | $7.71 | 7735 |
| 2023-09-06 | 13.40 | $7.59 | 27125 |
| 2023-09-05 | 14.08 | $7.59 | 2500 |
| 2023-09-01 | 14.79 | $7.76 | 1610 |
| 2023-08-31 | 15.51 | $7.54 | 2210 |
| 2023-08-30 | 15.69 | $7.36 | 31060 |
| 2023-08-29 | 15.21 | $7.36 | 3000 |
| 2023-08-28 | 14.71 | $7.50 | 33030 |
| 2023-08-25 | 14.52 | $7.50 | 1505 |
| 2023-08-24 | 14.33 | $7.40 | 2000 |
| 2023-08-23 | 13.75 | $7.39 | 8500 |
| 2023-08-22 | 13.41 | $7.50 | 3000 |
| 2023-08-21 | 13.33 | $7.29 | 4000 |
| 2023-08-18 | 12.49 | $7.38 | 28100 |
| 2023-08-17 | 11.82 | $7.49 | 1520 |
| 2023-08-16 | 11.42 | $7.60 | 2000 |
| 2023-08-15 | 11.32 | $7.79 | 37055 |
| 2023-08-14 | 11.86 | $7.85 | 35000 |
| 2023-08-11 | 12.30 | $7.85 | 2545 |
| 2023-08-10 | 12.77 | $7.68 | 20000 |
| 2023-08-09 | 12.97 | $7.68 | 2500 |
| 2023-08-08 | 13.17 | $7.85 | 4120 |
| 2023-08-07 | 13.70 | $7.82 | 1060 |
| 2023-08-04 | 14.40 | $7.84 | 5000 |
| 2023-08-03 | 15.07 | $7.84 | 4000 |
| 2023-08-02 | 15.77 | $7.80 | 1065 |
| 2023-08-01 | 16.56 | $7.96 | 1500 |
| 2023-07-31 | 16.91 | $7.95 | 500 |
| 2023-07-28 | 17.31 | $7.95 | 1235 |
| 2023-07-27 | 17.73 | $7.84 | 7045 |
| 2023-07-26 | 18.59 | $7.87 | 3000 |
| 2023-07-25 | 19.50 | $7.89 | 5510 |
| 2023-07-24 | 20.17 | $7.88 | 51130 |
| 2023-07-21 | 20.87 | $7.82 | 12000 |
| 2023-07-20 | 21.93 | $7.82 | 6075 |
| 2023-07-19 | 23.06 | $7.93 | 1500 |
| 2023-07-18 | 23.67 | $7.93 | 45000 |
| 2023-07-17 | 24.30 | $8.09 | 3500 |
| 2023-07-14 | 24.64 | $7.80 | 4500 |
| 2023-07-13 | 25.52 | $7.86 | 5115 |
| 2023-07-12 | 26.24 | $7.89 | 2000 |
| 2023-07-11 | 26.89 | $7.89 | 6000 |
| 2023-07-10 | 27.58 | $7.72 | 37000 |
| 2023-07-07 | 28.50 | $7.80 | 16565 |
| 2023-07-06 | 29.50 | $7.74 | 4000 |
| 2023-07-05 | 30.34 | $7.78 | 5115 |
| 2023-07-03 | 31.11 | $8.01 | 625 |
| 2023-06-30 | 31.15 | $7.97 | 4670 |
| 2023-06-29 | 31.26 | $7.97 | 12000 |
| 2023-06-28 | 31.38 | $8.01 | 2015 |
| 2023-06-27 | 31.61 | $7.85 | 9500 |
| 2023-06-26 | 31.95 | $7.90 | 9500 |
| 2023-06-23 | 32.35 | $7.87 | 23000 |
| 2023-06-22 | 32.77 | $8.28 | 25565 |
| 2023-06-21 | 31.45 | $8.08 | 24655 |
| 2023-06-20 | 30.38 | $8.06 | 23500 |
| 2023-06-16 | 29.25 | $8.03 | 61000 |
| 2023-06-15 | 28.10 | $8.06 | 24670 |
| 2023-06-14 | 26.89 | $8.13 | 64000 |
| 2023-06-13 | 25.57 | $8.00 | 5000 |
| 2023-06-12 | 24.40 | $7.78 | 29000 |
| 2023-06-09 | 23.43 | $7.69 | 4500 |
| 2023-06-08 | 22.41 | $7.35 | 12140 |
| 2023-06-07 | 21.88 | $7.43 | 7000 |
| 2023-06-06 | 21.02 | $7.61 | 23500 |
| 2023-06-05 | 20.05 | $7.25 | 145230 |
| 2023-06-02 | 19.56 | $7.18 | 499000 |
| 2023-06-01 | 19.29 | $6.92 | 3205 |
| 2023-05-31 | 19.68 | $6.77 | 2710 |
| 2023-05-30 | 20.53 | $6.98 | 1660 |
| 2023-05-26 | 21.08 | $6.90 | 28685 |
| 2023-05-25 | 21.77 | $6.81 | 11195 |
| 2023-05-24 | 22.72 | $6.90 | 5500 |
| 2023-05-23 | 23.71 | $6.88 | 21055 |
| 2023-05-22 | 24.49 | $7.05 | 10000 |
| 2023-05-19 | 24.78 | $7.00 | 4620 |
| 2023-05-18 | 25.36 | $7.14 | 18000 |
| 2023-05-17 | 25.28 | $6.99 | 11000 |
| 2023-05-16 | 25.60 | $6.98 | 7500 |
| 2023-05-15 | 25.69 | $6.93 | 45550 |
| 2023-05-12 | 25.77 | $7.00 | 7500 |
| 2023-05-11 | 25.19 | $6.91 | 102500 |
| 2023-05-10 | 25.01 | $6.90 | 6745 |
| 2023-05-09 | 24.69 | $6.97 | 9115 |
| 2023-05-08 | 23.99 | $6.85 | 14000 |
| 2023-05-05 | 23.53 | $6.67 | — |
| 2023-05-04 | 23.72 | $6.67 | 5500 |
| 2023-05-03 | 23.93 | $6.62 | 13500 |
| 2023-05-02 | 24.14 | $6.65 | 26090 |
| 2023-05-01 | 24.99 | $6.68 | 9505 |
| 2023-04-28 | 25.07 | $6.67 | 1000 |
| 2023-04-27 | 25.05 | $6.66 | 9565 |
| 2023-04-26 | 25.02 | $6.60 | 14500 |
| 2023-04-25 | 24.99 | $6.70 | — |
| 2023-04-24 | 24.43 | $6.70 | 2725 |
| 2023-04-21 | 23.85 | $6.65 | 8000 |
| 2023-04-20 | 23.23 | $6.67 | 2500 |
| 2023-04-19 | 22.48 | $6.69 | 103535 |
| 2023-04-18 | 21.64 | $6.72 | 26155 |
| 2023-04-17 | 20.75 | $6.69 | 15550 |
| 2023-04-14 | 20.03 | $6.82 | 29670 |
| 2023-04-13 | 19.00 | $6.49 | 234000 |
| 2023-04-12 | 18.53 | $6.51 | 17425 |
| 2023-04-11 | 18.35 | $6.42 | 16510 |
| 2023-04-10 | 18.52 | $6.11 | 2550 |
| 2023-04-06 | 19.35 | $6.25 | 550 |
| 2023-04-05 | 19.84 | $6.41 | — |
| 2023-04-04 | 19.40 | $6.41 | — |
| 2023-04-03 | 18.94 | $6.41 | 500 |
| 2023-03-31 | 18.45 | $6.45 | 1250 |
| 2023-03-30 | 17.68 | $6.45 | 875 |
| 2023-03-29 | 16.87 | $6.45 | 685 |
| 2023-03-28 | 16.03 | $6.45 | 1500 |
| 2023-03-27 | 15.13 | $6.25 | 590 |
| 2023-03-24 | 14.82 | $6.25 | 3000 |
| 2023-03-23 | 14.49 | $6.23 | 545 |
| 2023-03-22 | 14.46 | $6.23 | 6690 |
| 2023-03-21 | 14.43 | $6.25 | 500 |
| 2023-03-20 | 14.58 | $6.25 | 6665 |
| 2023-03-17 | 14.73 | $6.18 | 16215 |
| 2023-03-16 | 14.90 | $5.96 | 2045 |
| 2023-03-15 | 14.97 | $5.96 | 5500 |
| 2023-03-14 | 15.04 | $6.25 | 5500 |
| 2023-03-13 | 15.17 | $6.25 | 10500 |
| 2023-03-10 | 15.30 | $6.33 | 55000 |
| 2023-03-09 | 14.96 | $6.33 | 77250 |
| 2023-03-08 | 14.59 | $6.33 | 99500 |
| 2023-03-07 | 14.21 | $6.33 | 4500 |
| 2023-03-06 | 13.81 | $6.01 | 52000 |
| 2023-03-03 | 14.19 | $6.01 | 28250 |
| 2023-03-02 | 14.60 | $6.01 | 13670 |
| 2023-03-01 | 15.02 | $6.04 | 500 |
| 2023-02-28 | 15.47 | $5.98 | 9500 |
| 2023-02-27 | 15.62 | $6.04 | 32500 |
| 2023-02-24 | 16.04 | $6.02 | 16375 |
| 2023-02-23 | 16.09 | $6.02 | 9000 |
| 2023-02-22 | 16.14 | $6.20 | 4500 |
| 2023-02-21 | 16.80 | $6.20 | 3500 |
| 2023-02-17 | 17.50 | $6.20 | 2500 |
| 2023-02-16 | 18.23 | $6.20 | 725 |
| 2023-02-15 | 19.00 | $6.21 | 2125 |
| 2023-02-14 | 19.76 | $6.29 | 1000 |
| 2023-02-13 | 20.16 | $6.27 | 10500 |
| 2023-02-10 | 20.66 | $6.19 | 2750 |
| 2023-02-09 | 21.53 | $6.19 | 2875 |
| 2023-02-08 | 22.44 | $6.19 | 3150 |
| 2023-02-07 | 23.40 | $6.12 | 500 |
| 2023-02-06 | 24.33 | $6.03 | 5655 |
| 2023-02-03 | 24.87 | $6.38 | 3000 |
| 2023-02-02 | 24.97 | $6.38 | 3000 |
| 2023-02-01 | 25.07 | $6.38 | 46185 |
| 2023-01-31 | 25.18 | $6.37 | 3000 |
| 2023-01-30 | 25.61 | $6.37 | 10250 |
| 2023-01-27 | 26.07 | $6.37 | 17500 |
| 2023-01-26 | 26.54 | $6.37 | 7500 |
| 2023-01-25 | 27.05 | $6.37 | 9000 |
| 2023-01-24 | 27.58 | $6.37 | 4750 |
| 2023-01-23 | 28.13 | $6.37 | 12100 |
| 2023-01-20 | 28.72 | $6.37 | 2625 |
| 2023-01-19 | 28.76 | $6.37 | 1050 |
| 2023-01-18 | 28.80 | $6.39 | 1560 |
| 2023-01-17 | 28.75 | $6.39 | 3130 |
| 2023-01-13 | 28.69 | $6.28 | 1030 |
| 2023-01-12 | 28.93 | $6.28 | 500 |
| 2023-01-11 | 29.19 | $5.94 | 500 |
| 2023-01-10 | 30.68 | $5.94 | 500 |
| 2023-01-09 | 32.24 | $5.94 | 31000 |
| 2023-01-06 | 33.89 | $5.94 | 5500 |
| 2023-01-05 | 35.62 | $6.12 | 46250 |
| 2023-01-04 | 36.64 | $6.12 | 1000 |
| 2023-01-03 | 37.72 | $6.43 | 2125 |
| 2022-12-30 | 36.98 | $6.26 | 2625 |
| 2022-12-29 | 36.83 | $6.26 | 2155 |
| 2022-12-28 | 36.66 | $6.32 | 61500 |
| 2022-12-27 | 36.78 | $6.32 | 4615 |
| 2022-12-23 | 36.91 | $6.27 | 31000 |
| 2022-12-22 | 37.23 | $6.27 | 15750 |
| 2022-12-21 | 37.57 | $6.27 | 650 |
| 2022-12-20 | 37.93 | $6.20 | 8125 |
| 2022-12-19 | 38.57 | $6.20 | 4510 |
| 2022-12-16 | 39.23 | $6.38 | 4310 |
| 2022-12-15 | 38.64 | $6.38 | 2405 |
| 2022-12-14 | 38.01 | $6.38 | 500 |
| 2022-12-13 | 37.36 | $6.38 | 2010 |
| 2022-12-12 | 36.66 | $6.20 | 500 |
| 2022-12-09 | 36.43 | $6.20 | 3000 |
| 2022-12-08 | 36.18 | $6.07 | 2500 |
| 2022-12-07 | 36.32 | $6.00 | 500 |
| 2022-12-06 | 36.77 | $6.00 | 500 |
| 2022-12-05 | 37.25 | $6.00 | 4045 |
| 2022-12-02 | 37.75 | $6.21 | 500 |
| 2022-12-01 | 36.61 | $6.21 | 500 |
| 2022-11-30 | 35.40 | $6.17 | 500 |
| 2022-11-29 | 34.23 | $6.17 | 9500 |
| 2022-11-28 | 33.00 | $6.15 | 15150 |
| 2022-11-25 | 31.74 | $6.01 | 500 |
| 2022-11-23 | 30.78 | $6.01 | 500 |
| 2022-11-22 | 29.78 | $6.01 | 23540 |
| 2022-11-21 | 28.71 | $6.02 | 500 |
| 2022-11-18 | 27.82 | $6.02 | 500 |
| 2022-11-17 | 26.87 | $6.02 | 500 |
| 2022-11-16 | 25.88 | $6.02 | 12500 |
| 2022-11-15 | 24.84 | $6.00 | 500 |
| 2022-11-14 | 23.79 | $6.00 | 3500 |
| 2022-11-11 | 22.68 | $5.99 | 500 |
| 2022-11-10 | 21.54 | $5.99 | 3500 |
| 2022-11-09 | 20.34 | $5.81 | 44000 |
| 2022-11-08 | 19.51 | $5.81 | 4640 |
| 2022-11-07 | 18.64 | $5.40 | 22750 |
| 2022-11-04 | 19.20 | $5.40 | 1500 |
| 2022-11-03 | 19.78 | $5.40 | 1510 |
| 2022-11-02 | 20.40 | $5.43 | 1655 |
| 2022-11-01 | 21.05 | $5.35 | 1000 |
| 2022-10-31 | 22.10 | $5.21 | 27250 |
| 2022-10-28 | 22.58 | $5.21 | 14500 |
| 2022-10-27 | 23.09 | $5.25 | 8000 |
| 2022-10-26 | 23.80 | $5.35 | 2510 |
| 2022-10-25 | 25.02 | $5.29 | 2545 |
| 2022-10-24 | 25.99 | $5.20 | 17615 |
| 2022-10-21 | 26.48 | $5.17 | 40125 |
| 2022-10-20 | 26.80 | $5.17 | 1000 |
| 2022-10-19 | 27.15 | $5.11 | 46560 |
| 2022-10-18 | 27.07 | $5.11 | 6500 |
| 2022-10-17 | 27.00 | $5.25 | 53000 |
| 2022-10-14 | 27.45 | $5.25 | 51500 |
| 2022-10-13 | 27.93 | $5.25 | 50750 |
| 2022-10-12 | 28.43 | $5.25 | 50000 |
| 2022-10-11 | 28.96 | $5.25 | — |
| 2022-10-10 | 29.51 | $5.25 | 6010 |
| 2022-10-07 | 30.10 | $5.30 | — |
| 2022-10-06 | 31.14 | $5.30 | 130000 |
| 2022-10-05 | 32.23 | $5.30 | 170000 |
| 2022-10-04 | 33.38 | $5.30 | 10500 |
| 2022-10-03 | 34.59 | $4.97 | 710 |
| 2022-09-30 | 34.23 | $4.84 | 500 |
| 2022-09-29 | 32.96 | $5.03 | 190000 |
| 2022-09-28 | 32.07 | $5.03 | 200000 |
| 2022-09-27 | 31.12 | $5.03 | 205000 |
| 2022-09-26 | 30.12 | $5.03 | 19060 |
| 2022-09-23 | 29.08 | $5.30 | 210000 |
| 2022-09-22 | 28.74 | $5.30 | 120000 |
| 2022-09-21 | 28.40 | $5.25 | 83595 |
| 2022-09-20 | 27.74 | $5.19 | 2500 |
| 2022-09-19 | 26.50 | $5.35 | 107500 |
| 2022-09-16 | 25.69 | $5.35 | 5000 |
| 2022-09-15 | 24.83 | $5.35 | — |
| 2022-09-14 | 23.93 | $5.35 | 4000 |
| 2022-09-13 | 22.98 | $5.35 | 3500 |
| 2022-09-12 | 21.98 | $5.35 | 11515 |
| 2022-09-09 | 20.92 | $5.29 | 3250 |
| 2022-09-08 | 19.81 | $5.29 | 19000 |
| 2022-09-07 | 18.65 | $5.23 | 27000 |
| 2022-09-06 | 17.05 | $5.27 | 3125 |
| 2022-09-02 | 15.78 | $5.27 | 18225 |
| 2022-09-01 | 14.44 | $5.26 | 28500 |
| 2022-08-31 | 13.03 | $5.56 | 3060 |
| 2022-08-30 | 12.65 | $5.56 | 3000 |
| 2022-08-29 | 12.24 | $5.56 | 4590 |
| 2022-08-26 | 11.81 | $5.66 | 12040 |
| 2022-08-25 | 11.76 | $5.67 | 14500 |
| 2022-08-24 | 11.72 | $5.64 | 2500 |
| 2022-08-23 | 12.02 | $5.66 | 3500 |
| 2022-08-22 | 12.34 | $5.72 | 1750 |
| 2022-08-19 | 12.94 | $5.72 | 500 |
| 2022-08-18 | 13.57 | $5.72 | 24500 |
| 2022-08-17 | 14.23 | $5.59 | 3250 |
| 2022-08-16 | 14.44 | $5.59 | 4000 |
| 2022-08-15 | 14.65 | $5.59 | 4625 |
| 2022-08-12 | 14.87 | $5.59 | 5310 |
| 2022-08-11 | 15.11 | $5.59 | 5655 |
| 2022-08-10 | 15.35 | $5.59 | 3000 |
| 2022-08-09 | 15.62 | $5.48 | 5500 |
| 2022-08-08 | 15.45 | $5.67 | 500 |
| 2022-08-05 | 16.15 | $5.47 | 2160 |
| 2022-08-04 | 15.94 | $5.92 | 5825 |
| 2022-08-03 | 15.25 | $5.92 | 6000 |
| 2022-08-02 | 14.52 | $5.92 | 12750 |
| 2022-08-01 | 13.76 | $5.92 | 1000 |
| 2022-07-29 | 12.95 | $5.78 | 16125 |
| 2022-07-28 | 12.80 | $5.78 | 3500 |
| 2022-07-27 | 12.63 | $5.61 | 17810 |
| 2022-07-26 | 13.00 | $5.61 | 19500 |
| 2022-07-25 | 13.39 | $5.61 | 10000 |
| 2022-07-22 | 13.80 | $5.61 | 5250 |
| 2022-07-21 | 14.23 | $5.61 | 2875 |
| 2022-07-20 | 14.69 | $5.61 | 3000 |
| 2022-07-19 | 15.16 | $5.68 | 500 |
| 2022-07-18 | 15.84 | $5.68 | 2250 |
| 2022-07-15 | 16.55 | $5.68 | 4000 |
| 2022-07-14 | 17.30 | $5.68 | 5000 |
| 2022-07-13 | 18.09 | $5.68 | 15000 |
| 2022-07-12 | 18.93 | $5.68 | 18075 |
| 2022-07-11 | 19.80 | $5.61 | 20000 |
| 2022-07-08 | 20.63 | $5.61 | 6095 |
| 2022-07-07 | 21.50 | $5.66 | 1000 |
| 2022-07-06 | 22.62 | $5.54 | 22500 |
| 2022-07-05 | 23.23 | $5.54 | 3000 |
| 2022-07-01 | 23.87 | $5.51 | 8505 |
| 2022-06-30 | 24.39 | $5.35 | 32580 |
| 2022-06-29 | 24.40 | $5.34 | 25000 |
| 2022-06-28 | 24.00 | $5.41 | 13500 |
| 2022-06-27 | 23.81 | $5.41 | 1000 |
| 2022-06-24 | 23.61 | $5.49 | 2000 |
| 2022-06-23 | 23.66 | $5.49 | 6250 |
| 2022-06-22 | 23.72 | $5.49 | 8375 |
| 2022-06-21 | 23.78 | $5.49 | 1525 |
| 2022-06-17 | 23.85 | $5.40 | 3500 |
| 2022-06-16 | 23.47 | $5.45 | 9435 |
| 2022-06-15 | 23.21 | $5.43 | 27500 |
| 2022-06-14 | 22.84 | $5.49 | 1080 |
| 2022-06-13 | 22.60 | $5.50 | 5000 |
| 2022-06-10 | 22.38 | $5.82 | 10500 |
| 2022-06-09 | 23.18 | $5.82 | 19500 |
| 2022-06-08 | 24.02 | $5.62 | 7250 |
| 2022-06-07 | 23.91 | $5.62 | 11060 |
| 2022-06-06 | 23.79 | $5.77 | 5625 |
| 2022-06-03 | 24.19 | $5.77 | 4810 |
| 2022-06-02 | 24.61 | $5.77 | 4405 |
| 2022-06-01 | 25.06 | $5.77 | 1500 |
| 2022-05-31 | 25.52 | $5.79 | 1710 |
| 2022-05-27 | 26.02 | $5.90 | 4200 |
| 2022-05-26 | 27.14 | $5.90 | 14500 |
| 2022-05-25 | 28.31 | $5.77 | 4000 |
| 2022-05-24 | 28.98 | $5.77 | 1025 |
| 2022-05-23 | 29.69 | $5.66 | 8000 |
| 2022-05-20 | 30.34 | $5.68 | 1500 |
| 2022-05-19 | 30.71 | $5.58 | 1245 |
| 2022-05-18 | 30.62 | $5.48 | 3500 |
| 2022-05-17 | 30.00 | $5.48 | 3000 |
| 2022-05-16 | 29.35 | $5.45 | 3250 |
| 2022-05-13 | 28.50 | $5.45 | 500 |
| 2022-05-12 | 27.61 | $5.40 | 25240 |
| 2022-05-11 | 26.67 | $5.45 | 15000 |
| 2022-05-10 | 25.78 | $5.79 | 164500 |
| 2022-05-09 | 25.18 | $5.90 | 9000 |
| 2022-05-06 | 25.11 | $6.02 | 4200 |
| 2022-05-05 | 25.48 | $6.06 | 2500 |
| 2022-05-04 | 25.86 | $6.13 | 16685 |
| 2022-05-03 | 26.37 | $6.03 | 15605 |
| 2022-05-02 | 26.45 | $5.93 | 500 |
| 2022-04-29 | 26.05 | $6.01 | 3000 |
| 2022-04-28 | 25.85 | $6.04 | 1000 |
| 2022-04-27 | 25.70 | $5.94 | 10000 |
| 2022-04-26 | 25.06 | $5.94 | 20245 |
| 2022-04-25 | 24.47 | $6.13 | 4000 |
| 2022-04-22 | 24.10 | $6.15 | 3500 |
| 2022-04-21 | 24.01 | $6.23 | 6025 |
| 2022-04-20 | 24.03 | $6.24 | 2000 |
| 2022-04-19 | 24.19 | $6.16 | 10065 |
| 2022-04-18 | 24.19 | $6.34 | 3125 |
| 2022-04-14 | 24.73 | $6.34 | 3060 |
| 2022-04-13 | 25.30 | $6.34 | 3000 |
| 2022-04-12 | 25.90 | $6.28 | 6020 |
| 2022-04-11 | 26.75 | $6.53 | 3000 |
| 2022-04-08 | 27.70 | $6.53 | 8500 |
| 2022-04-07 | 28.70 | $6.53 | 6050 |
| 2022-04-06 | 29.75 | $6.59 | 11250 |
| 2022-04-05 | 30.61 | $6.59 | 575 |
| 2022-04-04 | 31.52 | $6.74 | 5500 |
| 2022-04-01 | 31.89 | $6.89 | 12625 |
| 2022-03-31 | 31.51 | $6.89 | 14000 |
| 2022-03-30 | 31.11 | $6.89 | 34000 |
| 2022-03-29 | 30.68 | $6.89 | 1000 |
| 2022-03-28 | 30.23 | $6.88 | 54000 |
| 2022-03-25 | 29.78 | $6.88 | 27750 |
| 2022-03-24 | 29.31 | $6.88 | 1000 |
| 2022-03-23 | 28.81 | $6.72 | 1570 |
| 2022-03-22 | 28.58 | $6.79 | 11195 |
| 2022-03-21 | 28.22 | $6.65 | 14625 |
| 2022-03-18 | 28.32 | $6.65 | 8060 |
| 2022-03-17 | 28.44 | $6.65 | 1500 |
| 2022-03-16 | 28.55 | $6.65 | 11000 |
| 2022-03-15 | 28.68 | $6.60 | 2250 |
| 2022-03-14 | 29.11 | $6.60 | 7000 |
| 2022-03-11 | 29.57 | $6.83 | 62500 |
| 2022-03-10 | 29.43 | $6.76 | 4000 |
| 2022-03-09 | 29.33 | $6.65 | 2625 |
| 2022-03-08 | 29.51 | $6.65 | 2000 |
| 2022-03-07 | 29.70 | $6.89 | 4620 |
| 2022-03-04 | 29.07 | $6.84 | 14000 |
| 2022-03-03 | 28.70 | $6.65 | 42710 |
| 2022-03-02 | 28.32 | $6.58 | 2810 |
| 2022-03-01 | 28.63 | $6.58 | 11095 |
| 2022-02-28 | 28.96 | $6.55 | 8025 |
| 2022-02-25 | 29.59 | $6.60 | 5735 |
| 2022-02-24 | 30.08 | $6.44 | 14500 |
| 2022-02-23 | 30.99 | $6.61 | 32500 |
| 2022-02-22 | 30.95 | $6.66 | 6000 |
| 2022-02-18 | 30.91 | $6.59 | 2905 |
| 2022-02-17 | 31.06 | $6.59 | 2950 |
| 2022-02-16 | 31.23 | $6.59 | 5505 |
| 2022-02-15 | 31.40 | $6.73 | 1515 |
| 2022-02-14 | 31.04 | $6.79 | 5500 |
| 2022-02-11 | 30.43 | $6.64 | 2500 |
| 2022-02-10 | 30.02 | $6.65 | 2000 |
| 2022-02-09 | 29.56 | $6.66 | 5660 |
| 2022-02-08 | 29.10 | $6.50 | 3000 |
| 2022-02-07 | 29.01 | $6.50 | 1740 |
| 2022-02-04 | 28.92 | $6.25 | 2750 |
| 2022-02-03 | 29.36 | $6.25 | 4020 |
| 2022-02-02 | 29.81 | $6.65 | 5550 |
| 2022-02-01 | 29.21 | $6.27 | 3650 |
| 2022-01-31 | 29.33 | $6.29 | 8000 |
| 2022-01-28 | 29.36 | $6.29 | 10505 |
| 2022-01-27 | 29.52 | $6.32 | 18135 |
| 2022-01-26 | 29.70 | $6.27 | 13500 |
| 2022-01-25 | 29.88 | $6.46 | 1005 |
| 2022-01-24 | 29.24 | $6.37 | 27045 |
| 2022-01-21 | 28.57 | $6.41 | 4000 |
| 2022-01-20 | 28.08 | $6.34 | 9500 |
| 2022-01-19 | 27.68 | $6.17 | 7000 |
| 2022-01-18 | 27.80 | $6.05 | 500 |
| 2022-01-14 | 28.25 | $6.34 | 2625 |
| 2022-01-13 | 27.22 | $6.34 | 19000 |
| 2022-01-12 | 26.13 | $6.16 | 12000 |
| 2022-01-11 | 25.92 | $6.18 | 2000 |
| 2022-01-10 | 25.57 | $6.36 | 73000 |
| 2022-01-07 | 24.64 | $6.21 | 1515 |
| 2022-01-06 | 24.16 | $6.18 | 2560 |
| 2022-01-05 | 23.77 | $6.18 | 2000 |
| 2022-01-04 | 23.36 | $6.14 | 3190 |
| 2022-01-03 | 23.00 | $6.15 | 7560 |
| 2021-12-31 | 22.65 | $6.10 | 14595 |
| 2021-12-30 | 22.47 | $6.12 | 1230 |
| 2021-12-29 | 22.15 | $6.14 | 2500 |
| 2021-12-28 | 21.69 | $6.14 | — |
| 2021-12-27 | 21.21 | $6.14 | 6000 |
| 2021-12-23 | 20.70 | $5.99 | — |
| 2021-12-22 | 20.75 | $5.99 | 565 |
| 2021-12-21 | 20.81 | $6.10 | — |
| 2021-12-20 | 20.25 | $6.10 | 5500 |
| 2021-12-17 | 19.67 | $6.11 | 2000 |
| 2021-12-16 | 19.00 | $6.00 | — |
| 2021-12-15 | 18.62 | $6.00 | — |
| 2021-12-14 | 18.22 | $6.00 | 81000 |
| 2021-12-13 | 17.80 | $6.03 | 10055 |
| 2021-12-10 | 17.21 | $6.14 | 37595 |
| 2021-12-09 | 16.81 | $5.99 | 1000 |
| 2021-12-08 | 16.85 | $6.16 | — |
| 2021-12-07 | 16.02 | $6.16 | 2000 |
| 2021-12-06 | 15.14 | $5.99 | 5030 |
| 2021-12-03 | 14.67 | $6.00 | 6075 |
| 2021-12-02 | 14.18 | $5.85 | — |
| 2021-12-01 | 14.54 | $5.85 | 1000 |
| 2021-11-30 | 14.91 | $5.88 | — |
| 2021-11-29 | 15.15 | $5.88 | — |
| 2021-11-26 | 15.41 | $5.88 | — |
| 2021-11-24 | 15.68 | $5.88 | 34500 |
| 2021-11-23 | 15.97 | $5.88 | 10125 |
| 2021-11-22 | 16.27 | $5.89 | 3000 |
| 2021-11-19 | 16.55 | $5.95 | 7000 |
| 2021-11-18 | 16.60 | $5.82 | 7675 |
| 2021-11-17 | 17.44 | $5.85 | 6000 |
| 2021-11-16 | 17.94 | $5.90 | 6000 |
| 2021-11-15 | 18.46 | $6.00 | 6000 |
| 2021-11-12 | 18.43 | $5.80 | — |
| 2021-11-11 | 19.15 | $5.80 | — |
| 2021-11-10 | 19.90 | $5.80 | 8500 |
| 2021-11-09 | 20.70 | $6.08 | — |
| 2021-11-08 | 20.06 | $6.08 | 24600 |
| 2021-11-05 | 19.38 | $6.00 | — |
| 2021-11-04 | 19.28 | $6.00 | 2080 |
| 2021-11-03 | 19.18 | $5.88 | 3555 |
| 2021-11-02 | 19.39 | $5.68 | — |
| 2021-11-01 | 19.92 | $5.68 | — |
| 2021-10-29 | 20.47 | $5.68 | 22000 |
| 2021-10-28 | 21.05 | $5.66 | — |
| 2021-10-27 | 21.54 | $5.66 | 4000 |
| 2021-10-26 | 22.06 | $5.66 | 14500 |
| 2021-10-25 | 22.60 | $5.66 | 35000 |
| 2021-10-22 | 23.18 | $5.66 | 12000 |
| 2021-10-21 | 23.78 | $5.73 | 2000 |
| 2021-10-20 | 24.70 | $5.88 | 2505 |
| 2021-10-19 | 25.64 | $5.90 | 1000 |
| 2021-10-18 | 26.53 | $5.88 | 25000 |
| 2021-10-15 | 27.55 | $5.88 | 1135 |
| 2021-10-14 | 28.63 | $5.79 | 22700 |
| 2021-10-13 | 30.13 | $5.70 | 20000 |
| 2021-10-12 | 31.31 | $5.70 | 15000 |
| 2021-10-11 | 32.54 | $5.70 | 8750 |
| 2021-10-08 | 33.84 | $5.70 | 5625 |
| 2021-10-07 | 35.21 | $5.70 | 4060 |
| 2021-10-06 | 36.65 | $5.70 | 1600 |
| 2021-10-05 | 38.17 | $5.68 | 2600 |
| 2021-10-04 | 39.69 | $5.68 | 41005 |
| 2021-10-01 | 41.29 | $5.74 | 44000 |
| 2021-09-30 | 43.21 | $5.87 | 8700 |
| 2021-09-29 | 45.19 | $5.92 | 10500 |
| 2021-09-28 | 47.09 | $6.03 | 3280 |
| 2021-09-27 | 48.68 | $6.03 | 1235 |
| 2021-09-24 | 50.36 | $5.95 | 10140 |
| 2021-09-23 | 52.33 | $6.06 | 9110 |
| 2021-09-22 | 54.13 | $6.02 | 1000 |
| 2021-09-21 | 56.12 | $6.33 | 1725 |
| 2021-09-20 | 56.91 | $6.26 | 10500 |
| 2021-09-17 | 57.82 | $6.51 | 2500 |
| 2021-09-16 | 57.39 | $6.51 | — |
| 2021-09-15 | 56.95 | $6.51 | — |
| 2021-09-14 | 56.48 | $6.51 | — |
| 2021-09-13 | 55.98 | $6.51 | — |
| 2021-09-10 | 55.46 | $6.51 | 2500 |
| 2021-09-09 | 54.92 | $6.37 | 1000 |
| 2021-09-08 | 54.49 | $6.37 | 2000 |
| 2021-09-07 | 54.04 | $6.20 | 3500 |
| 2021-09-03 | 53.76 | $6.15 | 7575 |
| 2021-09-02 | 53.53 | $6.07 | — |
| 2021-09-01 | 53.39 | $6.07 | 4200 |
| 2021-08-31 | 53.24 | $5.91 | — |
| 2021-08-30 | 53.29 | $5.91 | 2000 |
| 2021-08-27 | 53.35 | $5.94 | 2500 |
| 2021-08-26 | 53.28 | $5.92 | — |
| 2021-08-25 | 53.23 | $5.92 | 3500 |
| 2021-08-24 | 53.18 | $6.16 | 5645 |
| 2021-08-23 | 52.94 | $5.98 | 7500 |
| 2021-08-20 | 52.88 | $6.04 | — |
| 2021-08-19 | 52.59 | $6.04 | 675 |
| 2021-08-18 | 52.29 | $6.15 | — |
| 2021-08-17 | 51.57 | $6.15 | 2505 |
| 2021-08-16 | 50.81 | $6.16 | — |
| 2021-08-13 | 50.06 | $6.16 | 4500 |
| 2021-08-12 | 49.26 | $6.02 | 1510 |
| 2021-08-11 | 48.46 | $6.00 | 5075 |
| 2021-08-10 | 47.69 | $6.00 | 2500 |
| 2021-08-09 | 46.88 | $6.06 | — |
| 2021-08-06 | 46.12 | $6.06 | 11655 |
| 2021-08-05 | 45.33 | $6.14 | 1665 |
| 2021-08-04 | 44.28 | $5.95 | — |
| 2021-08-03 | 43.29 | $5.95 | 1500 |
| 2021-08-02 | 42.24 | $6.06 | 12715 |
| 2021-07-30 | 41.14 | $6.05 | 635 |
| 2021-07-29 | 39.61 | $5.99 | — |
| 2021-07-28 | 38.03 | $5.99 | 2200 |
| 2021-07-27 | 36.36 | $5.95 | 505 |
| 2021-07-26 | 34.62 | $5.94 | 20500 |
| 2021-07-23 | 32.78 | $5.94 | 8500 |
| 2021-07-22 | 30.81 | $5.93 | 4650 |
| 2021-07-21 | 28.75 | $5.93 | 3220 |
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