Is Mitsubishi UFJ Financial Group, Inc. (MBFJF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mitsubishi UFJ Financial Group, Inc. (MBFJF) research center and poll results.
OTC : MBFJF
Mitsubishi UFJ Financial Group, Inc.
$21.66 USD
-$0.57 (-2.56%)
- Volume
- 600
- Average Volume
- 122.25K
- Market Capitalization
- $244.49B
- P/E Ratio
- 16.29
- Dividend Yield
- 2.48%
- Price Target
- Year High
- $23.31
- Year Low
- $12.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.81
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.79
2026-07-17
Close Price
$21.66
Vol: 1900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.56
Average
9.88
Maximum
20.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.79 | $21.66 | 1900 |
| 2026-07-16 | 20.69 | $22.23 | 1800 |
| 2026-07-15 | 20.60 | $21.84 | 600 |
| 2026-07-14 | 20.53 | $21.28 | 1700 |
| 2026-07-13 | 20.45 | $22.50 | 900 |
| 2026-07-10 | 20.30 | $20.40 | 2600 |
| 2026-07-09 | 20.26 | $21.00 | 82029 |
| 2026-07-08 | 20.20 | $20.84 | 1600 |
| 2026-07-07 | 20.17 | $21.46 | 1300 |
| 2026-07-06 | 20.10 | $20.54 | 407100 |
| 2026-07-02 | 20.07 | $18.45 | 349850 |
| 2026-07-01 | 20.13 | $18.45 | 29637 |
| 2026-06-30 | 20.09 | $20.53 | 2848 |
| 2026-06-29 | 20.04 | $21.78 | 1914 |
| 2026-06-26 | 19.90 | $19.44 | 1000 |
| 2026-06-25 | 19.86 | $20.05 | 301005 |
| 2026-06-24 | 19.77 | $20.46 | 402100 |
| 2026-06-23 | 19.75 | $20.15 | 145825 |
| 2026-06-22 | 19.68 | $21.29 | 275100 |
| 2026-06-18 | 19.55 | $21.45 | 530000 |
| 2026-06-17 | 19.43 | $19.75 | 247320 |
| 2026-06-16 | 19.37 | $20.35 | 15900 |
| 2026-06-15 | 19.29 | $20.45 | 195400 |
| 2026-06-12 | 19.19 | $19.56 | 427075 |
| 2026-06-11 | 19.16 | $19.56 | 465687 |
| 2026-06-10 | 19.12 | $19.56 | 504300 |
| 2026-06-09 | 19.04 | $19.78 | 1400 |
| 2026-06-08 | 18.96 | $20.30 | 134400 |
| 2026-06-05 | 18.79 | $20.10 | 101800 |
| 2026-06-04 | 18.67 | $19.89 | 121200 |
| 2026-06-03 | 18.56 | $19.65 | 1600 |
| 2026-06-02 | 18.50 | $17.62 | 60900 |
| 2026-06-01 | 18.50 | $19.68 | 1200 |
| 2026-05-29 | 18.46 | $18.83 | 801600 |
| 2026-05-28 | 18.45 | $18.65 | 310000 |
| 2026-05-27 | 18.42 | $18.28 | 2100 |
| 2026-05-26 | 18.41 | $20.06 | 201600 |
| 2026-05-22 | 18.26 | $18.88 | 500 |
| 2026-05-21 | 18.17 | $18.54 | 49200 |
| 2026-05-20 | 18.14 | $19.05 | 900700 |
| 2026-05-19 | 18.03 | $18.55 | 24000 |
| 2026-05-18 | 17.96 | $18.82 | 12400 |
| 2026-05-15 | 17.89 | $18.48 | 126000 |
| 2026-05-14 | 17.83 | $19.01 | 300300 |
| 2026-05-13 | 17.80 | $18.76 | 1300 |
| 2026-05-12 | 17.82 | $17.89 | 37200 |
| 2026-05-11 | 17.82 | $18.11 | 4500 |
| 2026-05-08 | 17.79 | $16.94 | 5200 |
| 2026-05-07 | 17.87 | $17.67 | 5100 |
| 2026-05-06 | 17.90 | $17.78 | 900 |
| 2026-05-05 | 17.93 | $18.35 | 2300 |
| 2026-05-04 | 17.87 | $17.75 | 238700 |
| 2026-05-01 | 17.86 | $18.70 | 1300 |
| 2026-04-30 | 17.83 | $18.70 | 500 |
| 2026-04-29 | 17.77 | $18.00 | 700 |
| 2026-04-28 | 17.73 | $18.25 | 700 |
| 2026-04-27 | 17.63 | $16.94 | 31300 |
| 2026-04-24 | 17.62 | $17.18 | 394900 |
| 2026-04-23 | 17.61 | $17.81 | 61500 |
| 2026-04-22 | 17.61 | $16.90 | 4100 |
| 2026-04-21 | 17.63 | $17.20 | 470600 |
| 2026-04-20 | 17.59 | $17.45 | 14200 |
| 2026-04-17 | 17.54 | $17.15 | 580700 |
| 2026-04-16 | 17.49 | $18.49 | 18100 |
| 2026-04-15 | 17.39 | $19.05 | 61300 |
| 2026-04-14 | 17.28 | $17.90 | 461000 |
| 2026-04-13 | 17.18 | $17.59 | 459500 |
| 2026-04-10 | 17.14 | $18.45 | 12600 |
| 2026-04-09 | 17.08 | $18.35 | 26700 |
| 2026-04-08 | 17.00 | $18.41 | 43100 |
| 2026-04-07 | 16.91 | $17.11 | 32800 |
| 2026-04-06 | 16.87 | $17.53 | 2200 |
| 2026-04-02 | 16.84 | $18.11 | 2100 |
| 2026-04-01 | 16.85 | $17.55 | 403800 |
| 2026-03-31 | 16.86 | $17.14 | 52100 |
| 2026-03-30 | 16.90 | $16.20 | 12100 |
| 2026-03-27 | 17.00 | $16.85 | 10100 |
| 2026-03-26 | 17.05 | $16.92 | 14800 |
| 2026-03-25 | 17.13 | $17.94 | 129900 |
| 2026-03-24 | 17.18 | $17.30 | 427100 |
| 2026-03-23 | 17.25 | $16.27 | 500700 |
| 2026-03-20 | 17.41 | $16.47 | 800 |
| 2026-03-19 | 17.52 | $16.22 | 1.8M |
| 2026-03-18 | 17.67 | $16.50 | 600 |
| 2026-03-17 | 17.77 | $16.70 | 561700 |
| 2026-03-16 | 17.86 | $16.07 | 3300 |
| 2026-03-13 | 18.05 | $16.65 | 87400 |
| 2026-03-12 | 18.27 | $17.24 | 151300 |
| 2026-03-11 | 18.39 | $16.83 | 420900 |
| 2026-03-10 | 18.57 | $16.65 | 70000 |
| 2026-03-09 | 18.71 | $16.31 | 217100 |
| 2026-03-06 | 18.86 | $16.89 | 1.0M |
| 2026-03-05 | 18.93 | $18.31 | 600800 |
| 2026-03-04 | 18.96 | $17.76 | 1.0M |
| 2026-03-03 | 19.00 | $17.89 | 1.0M |
| 2026-03-02 | 19.02 | $18.26 | 400300 |
| 2026-02-27 | 19.08 | $17.75 | 122200 |
| 2026-02-26 | 19.11 | $18.56 | 556200 |
| 2026-02-25 | 19.13 | $19.03 | 400 |
| 2026-02-24 | 19.10 | $18.71 | 190000 |
| 2026-02-23 | 19.06 | $19.41 | 4900 |
| 2026-02-20 | 19.00 | $18.58 | 1300 |
| 2026-02-19 | 18.96 | $19.27 | 53600 |
| 2026-02-18 | 18.92 | $18.54 | 52000 |
| 2026-02-17 | 18.91 | $18.57 | 700 |
| 2026-02-13 | 18.94 | $19.86 | 4900 |
| 2026-02-12 | 18.88 | $20.97 | 6000 |
| 2026-02-11 | 18.74 | $19.71 | 7000 |
| 2026-02-10 | 18.63 | $20.37 | 7300 |
| 2026-02-09 | 18.48 | $19.41 | 4000 |
| 2026-02-06 | 18.38 | $19.30 | 900 |
| 2026-02-05 | 18.24 | $18.40 | 168600 |
| 2026-02-04 | 18.18 | $18.81 | 9400 |
| 2026-02-03 | 18.05 | $18.65 | 10900 |
| 2026-02-02 | 17.95 | $18.30 | 170500 |
| 2026-01-30 | 17.84 | $19.36 | 33400 |
| 2026-01-29 | 17.68 | $18.41 | 7100 |
| 2026-01-28 | 17.57 | $18.88 | 325600 |
| 2026-01-27 | 17.43 | $18.40 | 5800 |
| 2026-01-26 | 17.34 | $18.00 | 927900 |
| 2026-01-23 | 17.25 | $18.15 | 15600 |
| 2026-01-22 | 17.15 | $17.93 | 206300 |
| 2026-01-21 | 17.06 | $18.41 | 8500 |
| 2026-01-20 | 16.93 | $18.39 | 35400 |
| 2026-01-16 | 16.80 | $19.10 | 59000 |
| 2026-01-15 | 16.62 | $18.74 | 5300 |
| 2026-01-14 | 16.48 | $17.98 | 56500 |
| 2026-01-13 | 16.41 | $17.64 | 1200 |
| 2026-01-12 | 16.34 | $17.39 | 202400 |
| 2026-01-09 | 16.27 | $17.30 | 186300 |
| 2026-01-08 | 16.22 | $16.64 | 6500 |
| 2026-01-07 | 16.17 | $17.13 | 176700 |
| 2026-01-06 | 16.10 | $16.26 | 20100 |
| 2026-01-05 | 16.11 | $16.50 | 2800 |
| 2026-01-02 | 16.10 | $16.28 | 1000 |
| 2025-12-31 | 16.09 | $16.12 | 5800 |
| 2025-12-30 | 16.10 | $16.20 | 5800 |
| 2025-12-29 | 16.10 | $16.10 | 4700 |
| 2025-12-26 | 16.09 | $16.50 | 2900 |
| 2025-12-24 | 16.03 | $16.15 | 500 |
| 2025-12-23 | 15.99 | $16.31 | 2300 |
| 2025-12-22 | 15.95 | $16.15 | 1.0M |
| 2025-12-19 | 15.92 | $15.75 | 2300 |
| 2025-12-18 | 15.88 | $15.75 | 4900 |
| 2025-12-17 | 15.86 | $15.50 | 573600 |
| 2025-12-16 | 15.85 | $15.92 | 2.8M |
| 2025-12-15 | 15.84 | $16.60 | 13300 |
| 2025-12-12 | 15.81 | $16.21 | 202200 |
| 2025-12-11 | 15.82 | $16.12 | 431800 |
| 2025-12-10 | 15.76 | $16.12 | 1.3M |
| 2025-12-09 | 15.72 | $15.75 | 2.7M |
| 2025-12-08 | 15.69 | $15.71 | 131600 |
| 2025-12-05 | 15.67 | $16.47 | 124100 |
| 2025-12-04 | 15.53 | $16.23 | 46400 |
| 2025-12-03 | 15.48 | $16.15 | 202800 |
| 2025-12-02 | 15.43 | $16.30 | 3600 |
| 2025-12-01 | 15.33 | $16.20 | 452000 |
| 2025-11-28 | 15.29 | $15.91 | 3600 |
| 2025-11-26 | 15.26 | $15.37 | — |
| 2025-11-25 | 15.26 | $15.37 | 900 |
| 2025-11-24 | 15.25 | $15.51 | 2800 |
| 2025-11-21 | 15.21 | $15.41 | 89600 |
| 2025-11-20 | 15.18 | $15.04 | 523500 |
| 2025-11-19 | 15.18 | $15.34 | 499400 |
| 2025-11-18 | 15.15 | $15.31 | 1.1M |
| 2025-11-17 | 15.16 | $15.62 | 21700 |
| 2025-11-14 | 15.16 | $16.00 | 2000 |
| 2025-11-13 | 15.12 | $16.37 | 300 |
| 2025-11-12 | 15.07 | $14.98 | 36200 |
| 2025-11-11 | 15.08 | $15.31 | 3800 |
| 2025-11-10 | 15.06 | $15.22 | 9700 |
| 2025-11-07 | 15.04 | $15.21 | 2000 |
| 2025-11-06 | 15.02 | $13.73 | 61100 |
| 2025-11-05 | 15.09 | $15.24 | 2300 |
| 2025-11-04 | 15.10 | $15.20 | 1700 |
| 2025-11-03 | 15.11 | $14.34 | 280600 |
| 2025-10-31 | 15.18 | $15.35 | 135200 |
| 2025-10-30 | 15.20 | $15.25 | 6400 |
| 2025-10-29 | 15.23 | $15.32 | 185600 |
| 2025-10-28 | 15.25 | $15.20 | 107300 |
| 2025-10-27 | 15.32 | $14.70 | 687200 |
| 2025-10-24 | 15.36 | $14.92 | 427700 |
| 2025-10-23 | 15.42 | $15.00 | 249500 |
| 2025-10-22 | 15.47 | $14.82 | 180900 |
| 2025-10-21 | 15.54 | $15.40 | 500 |
| 2025-10-20 | 15.57 | $15.61 | 4200 |
| 2025-10-17 | 15.60 | $15.19 | 2600 |
| 2025-10-16 | 15.64 | $15.31 | 2900 |
| 2025-10-15 | 15.69 | $15.35 | 4900 |
| 2025-10-14 | 15.71 | $14.75 | 8700 |
| 2025-10-13 | 15.75 | $14.90 | 2200 |
| 2025-10-10 | 15.79 | $14.90 | 2800 |
| 2025-10-09 | 15.83 | $14.99 | 2.1M |
| 2025-10-08 | 15.85 | $15.50 | 233000 |
| 2025-10-07 | 15.79 | $15.35 | 200 |
| 2025-10-06 | 15.74 | $15.83 | 100 |
| 2025-10-03 | 15.72 | $15.75 | 1700 |
| 2025-10-02 | 15.71 | $15.81 | — |
| 2025-10-01 | 15.69 | $15.81 | 5100 |
| 2025-09-30 | 15.65 | $16.60 | 115700 |
| 2025-09-29 | 15.58 | $15.50 | 1200 |
| 2025-09-26 | 15.59 | $16.10 | 1300 |
| 2025-09-25 | 15.56 | $15.97 | 400 |
| 2025-09-24 | 15.53 | $16.24 | 42700 |
| 2025-09-23 | 15.48 | $15.90 | 381500 |
| 2025-09-22 | 15.47 | $16.23 | 1200 |
| 2025-09-19 | 15.48 | $16.00 | 900 |
| 2025-09-18 | 15.49 | $16.31 | 400500 |
| 2025-09-17 | 15.45 | $15.81 | 609900 |
| 2025-09-16 | 15.44 | $15.55 | — |
| 2025-09-15 | 15.46 | $15.55 | 2400 |
| 2025-09-12 | 15.47 | $15.70 | 48500 |
| 2025-09-11 | 15.46 | $15.45 | 200 |
| 2025-09-10 | 15.45 | $14.31 | — |
| 2025-09-09 | 15.49 | $14.31 | 750500 |
| 2025-09-08 | 15.50 | $15.53 | — |
| 2025-09-05 | 15.44 | $15.53 | 536000 |
| 2025-09-04 | 15.40 | $15.38 | 300 |
| 2025-09-03 | 15.36 | $15.10 | 460400 |
| 2025-09-02 | 15.34 | $15.20 | 400000 |
| 2025-08-29 | 15.27 | $15.60 | — |
| 2025-08-28 | 15.20 | $15.60 | 600 |
| 2025-08-27 | 15.12 | $15.30 | — |
| 2025-08-26 | 15.12 | $15.30 | 1000 |
| 2025-08-25 | 15.11 | $15.70 | 300 |
| 2025-08-22 | 15.09 | $16.40 | 801000 |
| 2025-08-21 | 15.01 | $16.13 | 700 |
| 2025-08-20 | 14.84 | $15.47 | 900 |
| 2025-08-19 | 14.70 | $15.78 | — |
| 2025-08-18 | 14.54 | $15.78 | 1700 |
| 2025-08-15 | 14.39 | $15.89 | 4100 |
| 2025-08-14 | 14.23 | $15.51 | 817800 |
| 2025-08-13 | 14.09 | $15.08 | 505400 |
| 2025-08-12 | 13.97 | $15.15 | 1.7M |
| 2025-08-11 | 13.85 | $14.55 | 2200 |
| 2025-08-08 | 13.81 | $14.40 | 500 |
| 2025-08-07 | 13.78 | $14.67 | — |
| 2025-08-06 | 13.74 | $14.67 | — |
| 2025-08-05 | 13.69 | $14.67 | 4600 |
| 2025-08-04 | 13.58 | $13.75 | 158100 |
| 2025-08-01 | 13.56 | $14.15 | 111000 |
| 2025-07-31 | 13.53 | $14.00 | 6.4M |
| 2025-07-30 | 13.51 | $15.25 | — |
| 2025-07-29 | 13.42 | $15.25 | — |
| 2025-07-28 | 13.34 | $15.25 | 100 |
| 2025-07-25 | 13.27 | $14.72 | 483800 |
| 2025-07-24 | 13.20 | $12.71 | — |
| 2025-07-23 | 13.23 | $12.71 | — |
| 2025-07-22 | 13.29 | $12.71 | — |
| 2025-07-21 | 13.32 | $12.71 | — |
| 2025-07-18 | 13.34 | $12.71 | — |
| 2025-07-17 | 13.37 | $12.71 | — |
| 2025-07-16 | 13.39 | $12.71 | — |
| 2025-07-15 | 13.43 | $12.71 | 500400 |
| 2025-07-14 | 13.48 | $13.71 | 521600 |
| 2025-07-11 | 13.47 | $13.82 | 1600 |
| 2025-07-10 | 13.46 | $13.79 | — |
| 2025-07-09 | 13.45 | $13.79 | 1.0M |
| 2025-07-08 | 13.44 | $12.37 | 622600 |
| 2025-07-07 | 13.50 | $13.51 | — |
| 2025-07-03 | 13.48 | $13.51 | — |
| 2025-07-02 | 13.46 | $13.51 | — |
| 2025-07-01 | 13.49 | $13.51 | 800 |
| 2025-06-30 | 13.52 | $13.70 | 320100 |
| 2025-06-27 | 13.53 | $13.70 | 600 |
| 2025-06-26 | 13.54 | $13.40 | — |
| 2025-06-25 | 13.55 | $13.40 | 11500 |
| 2025-06-24 | 13.57 | $13.85 | 50700 |
| 2025-06-23 | 13.58 | $13.20 | — |
| 2025-06-20 | 13.61 | $13.20 | — |
| 2025-06-18 | 13.63 | $13.20 | — |
| 2025-06-17 | 13.65 | $13.20 | 200 |
| 2025-06-16 | 13.69 | $13.58 | — |
| 2025-06-13 | 13.70 | $13.58 | — |
| 2025-06-12 | 13.68 | $13.58 | — |
| 2025-06-11 | 13.67 | $13.58 | — |
| 2025-06-10 | 13.64 | $13.58 | 366800 |
| 2025-06-09 | 13.61 | $13.60 | — |
| 2025-06-06 | 13.54 | $13.60 | 75200 |
| 2025-06-05 | 13.47 | $13.12 | — |
| 2025-06-04 | 13.42 | $13.12 | 5200 |
| 2025-06-03 | 13.37 | $14.02 | 4800 |
| 2025-06-02 | 13.28 | $14.12 | 3700 |
| 2025-05-30 | 13.19 | $13.90 | — |
| 2025-05-29 | 13.11 | $13.90 | 600 |
| 2025-05-28 | 13.04 | $13.75 | — |
| 2025-05-27 | 12.97 | $13.75 | 135600 |
| 2025-05-23 | 12.90 | $14.00 | 1200 |
| 2025-05-22 | 12.81 | $13.75 | 101300 |
| 2025-05-21 | 12.72 | $13.70 | 300900 |
| 2025-05-20 | 12.62 | $13.63 | 49400 |
| 2025-05-19 | 12.51 | $13.91 | 11500 |
| 2025-05-16 | 12.37 | $13.71 | 1300 |
| 2025-05-15 | 12.25 | $13.34 | — |
| 2025-05-14 | 12.15 | $13.34 | 45600 |
| 2025-05-13 | 12.07 | $12.95 | — |
| 2025-05-12 | 12.01 | $12.95 | 980000 |
| 2025-05-09 | 11.96 | $12.33 | 306500 |
| 2025-05-08 | 11.93 | $12.10 | — |
| 2025-05-07 | 11.92 | $12.10 | — |
| 2025-05-06 | 11.87 | $12.10 | 400 |
| 2025-05-05 | 11.81 | $12.30 | — |
| 2025-05-02 | 11.75 | $12.30 | — |
| 2025-05-01 | 11.74 | $12.30 | 1400 |
| 2025-04-30 | 11.80 | $12.40 | — |
| 2025-04-29 | 11.85 | $12.40 | 200 |
| 2025-04-28 | 11.90 | $12.40 | 1200 |
| 2025-04-25 | 11.98 | $12.18 | 1600 |
| 2025-04-24 | 12.09 | $12.04 | 2100 |
| 2025-04-23 | 12.21 | $11.70 | 400500 |
| 2025-04-22 | 12.35 | $11.27 | — |
| 2025-04-21 | 12.56 | $11.27 | 400400 |
| 2025-04-17 | 12.78 | $11.28 | — |
| 2025-04-16 | 12.94 | $11.28 | 84600 |
| 2025-04-15 | 13.10 | $11.72 | 600 |
| 2025-04-14 | 13.20 | $11.82 | — |
| 2025-04-11 | 13.30 | $11.82 | — |
| 2025-04-10 | 13.39 | $11.82 | — |
| 2025-04-09 | 13.43 | $11.82 | 47900 |
| 2025-04-08 | 13.47 | $11.10 | 237800 |
| 2025-04-07 | 13.55 | $10.95 | 14000 |
| 2025-04-04 | 13.65 | $11.09 | 624400 |
| 2025-04-03 | 13.77 | $12.14 | 39200 |
| 2025-04-02 | 13.81 | $13.41 | 300 |
| 2025-04-01 | 13.80 | $13.40 | 54000 |
| 2025-03-31 | 13.78 | $13.45 | 93700 |
| 2025-03-28 | 13.75 | $14.11 | 11800 |
| 2025-03-27 | 13.69 | $14.24 | 500 |
| 2025-03-26 | 13.62 | $14.50 | — |
| 2025-03-25 | 13.53 | $14.50 | 50100 |
| 2025-03-24 | 13.46 | $15.55 | — |
| 2025-03-21 | 13.33 | $15.55 | 49000 |
| 2025-03-20 | 13.20 | $14.51 | 128000 |
| 2025-03-19 | 13.13 | $14.50 | 2300 |
| 2025-03-18 | 13.06 | $13.79 | 241500 |
| 2025-03-17 | 13.02 | $13.65 | 512100 |
| 2025-03-14 | 12.97 | $13.80 | 362000 |
| 2025-03-13 | 12.91 | $12.54 | — |
| 2025-03-12 | 12.91 | $12.54 | 16600 |
| 2025-03-11 | 12.92 | $12.85 | — |
| 2025-03-10 | 12.90 | $12.85 | 1500 |
| 2025-03-07 | 12.89 | $13.43 | 3200 |
| 2025-03-06 | 12.84 | $13.12 | — |
| 2025-03-05 | 12.86 | $13.12 | 39700 |
| 2025-03-04 | 12.82 | $12.94 | — |
| 2025-03-03 | 12.80 | $12.94 | 7900 |
| 2025-02-28 | 12.80 | $12.78 | 26600 |
| 2025-02-27 | 12.77 | $13.00 | 181000 |
| 2025-02-26 | 12.74 | $12.68 | 165200 |
| 2025-02-25 | 12.71 | $13.00 | — |
| 2025-02-24 | 12.68 | $13.00 | — |
| 2025-02-21 | 12.64 | $13.00 | — |
| 2025-02-20 | 12.60 | $13.00 | 100 |
| 2025-02-19 | 12.56 | $13.10 | — |
| 2025-02-18 | 12.53 | $13.10 | 171900 |
| 2025-02-14 | 12.48 | $12.60 | 1500 |
| 2025-02-13 | 12.45 | $12.60 | — |
| 2025-02-12 | 12.42 | $12.60 | — |
| 2025-02-11 | 12.38 | $12.60 | — |
| 2025-02-10 | 12.35 | $12.60 | — |
| 2025-02-07 | 12.32 | $12.60 | 500 |
| 2025-02-06 | 12.31 | $12.50 | 800 |
| 2025-02-05 | 12.31 | $13.34 | 5300 |
| 2025-02-04 | 12.23 | $12.45 | — |
| 2025-02-03 | 12.17 | $12.45 | 54500 |
| 2025-01-31 | 12.11 | $13.00 | 1000 |
| 2025-01-30 | 12.00 | $12.25 | — |
| 2025-01-29 | 11.92 | $12.25 | — |
| 2025-01-28 | 11.88 | $12.25 | — |
| 2025-01-27 | 11.84 | $12.25 | — |
| 2025-01-24 | 11.80 | $12.25 | — |
| 2025-01-23 | 11.77 | $12.25 | — |
| 2025-01-22 | 11.73 | $12.25 | 60300 |
| 2025-01-21 | 11.69 | $12.45 | 319600 |
| 2025-01-17 | 11.62 | $12.00 | — |
| 2025-01-16 | 11.62 | $12.00 | 150700 |
| 2025-01-15 | 11.60 | $11.97 | — |
| 2025-01-14 | 11.58 | $11.97 | — |
| 2025-01-13 | 11.57 | $11.97 | — |
| 2025-01-10 | 11.56 | $11.97 | 143400 |
| 2025-01-08 | 11.55 | $12.45 | — |
| 2025-01-07 | 11.51 | $12.45 | 100200 |
| 2025-01-06 | 11.47 | $11.72 | 1800 |
| 2025-01-03 | 11.45 | $11.20 | 216200 |
| 2025-01-02 | 11.49 | $11.35 | 1100 |
| 2024-12-31 | 11.53 | $10.65 | — |
| 2024-12-30 | 11.54 | $10.65 | 700 |
| 2024-12-27 | 11.55 | $11.50 | — |
| 2024-12-26 | 11.51 | $11.50 | — |
| 2024-12-24 | 11.48 | $11.50 | — |
| 2024-12-23 | 11.44 | $11.50 | — |
| 2024-12-20 | 11.41 | $11.50 | — |
| 2024-12-19 | 11.38 | $11.50 | 200 |
| 2024-12-18 | 11.37 | $11.04 | 4000 |
| 2024-12-17 | 11.39 | $11.91 | 600 |
| 2024-12-16 | 11.38 | $11.66 | — |
| 2024-12-13 | 11.38 | $11.66 | 480700 |
| 2024-12-12 | 11.38 | $11.75 | — |
| 2024-12-11 | 11.36 | $11.75 | — |
| 2024-12-10 | 11.33 | $11.75 | — |
| 2024-12-09 | 11.26 | $11.75 | 1600 |
| 2024-12-06 | 11.18 | $11.55 | 300 |
| 2024-12-05 | 11.12 | $11.25 | 400 |
| 2024-12-04 | 11.07 | $12.10 | — |
| 2024-12-03 | 10.98 | $12.10 | 6900 |
| 2024-12-02 | 10.88 | $10.82 | — |
| 2024-11-29 | 10.86 | $10.82 | — |
| 2024-11-27 | 10.80 | $10.82 | — |
| 2024-11-26 | 10.75 | $10.82 | — |
| 2024-11-25 | 10.70 | $10.82 | — |
| 2024-11-22 | 10.65 | $10.82 | 300 |
| 2024-11-21 | 10.62 | $11.00 | 400 |
| 2024-11-20 | 10.59 | $11.28 | — |
| 2024-11-19 | 10.54 | $11.28 | 50700 |
| 2024-11-18 | 10.51 | $11.75 | — |
| 2024-11-15 | 10.45 | $11.75 | 213600 |
| 2024-11-14 | 10.39 | $11.60 | 1100 |
| 2024-11-13 | 10.34 | $11.30 | — |
| 2024-11-12 | 10.31 | $11.30 | 400 |
| 2024-11-11 | 10.24 | $10.25 | — |
| 2024-11-08 | 10.23 | $10.25 | — |
| 2024-11-07 | 10.22 | $10.25 | — |
| 2024-11-06 | 10.21 | $10.25 | — |
| 2024-11-05 | 10.21 | $10.25 | — |
| 2024-11-04 | 10.21 | $10.25 | — |
| 2024-11-01 | 10.21 | $10.25 | 1000 |
| 2024-10-31 | 10.21 | $9.78 | — |
| 2024-10-30 | 10.21 | $9.78 | — |
| 2024-10-29 | 10.23 | $9.78 | — |
| 2024-10-28 | 10.25 | $9.78 | 2100 |
| 2024-10-25 | 10.26 | $10.31 | — |
| 2024-10-24 | 10.26 | $10.31 | — |
| 2024-10-23 | 10.26 | $10.31 | 10200 |
| 2024-10-22 | 10.26 | $10.60 | — |
| 2024-10-21 | 10.25 | $10.60 | — |
| 2024-10-18 | 10.23 | $10.60 | 100400 |
| 2024-10-17 | 10.22 | $10.60 | — |
| 2024-10-16 | 10.19 | $10.60 | 300 |
| 2024-10-15 | 10.17 | $10.06 | — |
| 2024-10-14 | 10.18 | $10.06 | — |
| 2024-10-11 | 10.19 | $10.06 | — |
| 2024-10-10 | 10.20 | $10.06 | 200 |
| 2024-10-09 | 10.21 | $10.23 | 880500 |
| 2024-10-08 | 10.20 | $10.23 | — |
| 2024-10-07 | 10.19 | $10.23 | 1.0M |
| 2024-10-04 | 10.19 | $10.23 | 109700 |
| 2024-10-03 | 10.20 | $9.83 | 5000 |
| 2024-10-02 | 10.22 | $10.10 | — |
| 2024-10-01 | 10.26 | $10.10 | 300 |
| 2024-09-30 | 10.25 | $10.00 | 100 |
| 2024-09-27 | 10.24 | $10.38 | — |
| 2024-09-26 | 10.28 | $10.38 | 11000 |
| 2024-09-25 | 10.24 | $10.30 | 37000 |
| 2024-09-24 | 10.25 | $10.30 | — |
| 2024-09-23 | 10.26 | $10.30 | — |
| 2024-09-20 | 10.27 | $10.30 | 102700 |
| 2024-09-19 | 10.27 | $9.95 | 496700 |
| 2024-09-18 | 10.30 | $10.28 | — |
| 2024-09-17 | 10.31 | $10.28 | 100100 |
| 2024-09-16 | 10.32 | $10.28 | — |
| 2024-09-13 | 10.32 | $10.28 | 21500 |
| 2024-09-12 | 10.33 | $10.24 | 500 |
| 2024-09-11 | 10.29 | $10.09 | 300 |
| 2024-09-10 | 10.26 | $10.02 | 3400 |
| 2024-09-09 | 10.24 | $10.25 | 203400 |
| 2024-09-06 | 10.20 | $10.30 | 400 |
| 2024-09-05 | 10.16 | $10.31 | 40500 |
| 2024-09-04 | 10.12 | $10.85 | 600 |
| 2024-09-03 | 10.05 | $9.82 | — |
| 2024-08-30 | 10.03 | $9.82 | 10200 |
| 2024-08-29 | 10.09 | $11.30 | 300 |
| 2024-08-28 | 10.07 | $9.60 | 50400 |
| 2024-08-27 | 10.14 | $10.45 | 2.2M |
| 2024-08-26 | 10.17 | $10.45 | — |
| 2024-08-23 | 10.19 | $10.45 | — |
| 2024-08-22 | 10.20 | $10.45 | 26600 |
| 2024-08-21 | 10.21 | $10.45 | 164600 |
| 2024-08-20 | 10.24 | $10.45 | 200000 |
| 2024-08-19 | 10.28 | $10.45 | 100000 |
| 2024-08-16 | 10.31 | $10.45 | 240500 |
| 2024-08-15 | 10.36 | $10.45 | 200 |
| 2024-08-14 | 10.41 | $9.46 | 4300 |
| 2024-08-13 | 10.51 | $9.46 | 200700 |
| 2024-08-12 | 10.60 | $9.50 | 54000 |
| 2024-08-09 | 10.68 | $9.50 | 600 |
| 2024-08-08 | 10.76 | $9.55 | 35000 |
| 2024-08-07 | 10.84 | $9.42 | 8700 |
| 2024-08-06 | 10.93 | $9.42 | 400 |
| 2024-08-05 | 11.01 | $9.60 | 17400 |
| 2024-08-02 | 11.10 | $10.90 | 201300 |
| 2024-08-01 | 11.11 | $10.98 | 500000 |
| 2024-07-31 | 11.12 | $10.98 | — |
| 2024-07-30 | 11.13 | $10.98 | 150000 |
| 2024-07-29 | 11.12 | $10.98 | 100 |
| 2024-07-26 | 11.11 | $10.59 | — |
| 2024-07-25 | 11.09 | $10.59 | 800 |
| 2024-07-24 | 11.07 | $11.11 | 700 |
| 2024-07-23 | 11.04 | $11.20 | 1200 |
| 2024-07-22 | 11.00 | $11.00 | 61200 |
| 2024-07-19 | 10.94 | $11.45 | 20100 |
| 2024-07-18 | 10.86 | $11.45 | — |
| 2024-07-17 | 10.78 | $11.45 | 200 |
| 2024-07-16 | 10.70 | $11.30 | 6600 |
| 2024-07-15 | 10.64 | $11.15 | — |
| 2024-07-12 | 10.59 | $11.15 | 200 |
| 2024-07-11 | 10.54 | $11.15 | 300 |
| 2024-07-10 | 10.50 | $11.15 | 2200 |
| 2024-07-09 | 10.46 | $11.10 | 1400 |
| 2024-07-08 | 10.43 | $11.25 | 35900 |
| 2024-07-05 | 10.39 | $11.20 | — |
| 2024-07-03 | 10.37 | $11.20 | — |
| 2024-07-02 | 10.34 | $11.20 | 6500 |
| 2024-07-01 | 10.31 | $10.80 | — |
| 2024-06-28 | 10.28 | $10.80 | 153100 |
| 2024-06-27 | 10.25 | $10.17 | — |
| 2024-06-26 | 10.25 | $10.17 | 400 |
| 2024-06-25 | 10.26 | $10.42 | — |
| 2024-06-24 | 10.24 | $10.42 | 300 |
| 2024-06-21 | 10.21 | $9.75 | 10900 |
| 2024-06-20 | 10.21 | $9.87 | — |
| 2024-06-18 | 10.21 | $9.87 | 1200 |
| 2024-06-17 | 10.21 | $9.80 | 700 |
| 2024-06-14 | 10.22 | $10.15 | 18700 |
| 2024-06-13 | 10.23 | $10.11 | 1800 |
| 2024-06-12 | 10.23 | $10.30 | 400 |
| 2024-06-11 | 10.23 | $10.35 | 70100 |
| 2024-06-10 | 10.22 | $10.35 | — |
| 2024-06-07 | 10.22 | $10.35 | 300 |
| 2024-06-06 | 10.20 | $10.58 | 200 |
| 2024-06-05 | 10.17 | $10.65 | 500 |
| 2024-06-04 | 10.14 | $10.60 | — |
| 2024-06-03 | 10.12 | $10.60 | 1600 |
| 2024-05-31 | 10.09 | $10.25 | 4100 |
| 2024-05-30 | 10.08 | $10.25 | — |
| 2024-05-29 | 10.07 | $10.25 | — |
| 2024-05-28 | 10.05 | $10.25 | 600 |
| 2024-05-24 | 10.03 | $10.00 | 600 |
| 2024-05-23 | 10.03 | $9.80 | 325000 |
| 2024-05-22 | 10.03 | $9.80 | 300 |
| 2024-05-21 | 10.04 | $9.90 | 3900 |
| 2024-05-20 | 10.04 | $9.95 | 200 |
| 2024-05-17 | 10.03 | $9.95 | 1100 |
| 2024-05-16 | 10.02 | $10.24 | — |
| 2024-05-15 | 9.99 | $10.24 | 125900 |
| 2024-05-14 | 9.98 | $10.20 | — |
| 2024-05-13 | 9.97 | $10.20 | 500 |
| 2024-05-10 | 9.96 | $10.30 | 1700 |
| 2024-05-09 | 9.95 | $10.00 | — |
| 2024-05-08 | 9.95 | $10.00 | 1700 |
| 2024-05-07 | 9.95 | $10.00 | 5700 |
| 2024-05-06 | 9.94 | $10.15 | 400200 |
| 2024-05-03 | 9.92 | $10.10 | 2400 |
| 2024-05-02 | 9.91 | $10.10 | 1100 |
| 2024-05-01 | 9.91 | $9.90 | — |
| 2024-04-30 | 9.91 | $9.90 | 120100 |
| 2024-04-29 | 9.91 | $9.90 | 400 |
| 2024-04-26 | 9.91 | $9.90 | — |
| 2024-04-25 | 9.94 | $9.90 | — |
| 2024-04-24 | 9.96 | $9.90 | — |
| 2024-04-23 | 9.99 | $9.90 | — |
| 2024-04-22 | 10.02 | $9.90 | 500 |
| 2024-04-19 | 10.06 | $9.70 | 200 |
| 2024-04-18 | 10.10 | $9.70 | 400 |
| 2024-04-17 | 10.13 | $9.99 | — |
| 2024-04-16 | 10.15 | $9.99 | — |
| 2024-04-15 | 10.16 | $9.99 | 200 |
| 2024-04-12 | 10.16 | $10.00 | — |
| 2024-04-11 | 10.17 | $10.00 | — |
| 2024-04-10 | 10.19 | $10.00 | 100 |
| 2024-04-09 | 10.22 | $9.81 | — |
| 2024-04-08 | 10.26 | $9.81 | — |
| 2024-04-05 | 10.31 | $9.81 | 1100 |
| 2024-04-04 | 10.36 | $10.10 | 800 |
| 2024-04-03 | 10.38 | $9.90 | — |
| 2024-04-02 | 10.41 | $9.90 | 51100 |
| 2024-04-01 | 10.45 | $10.02 | 800 |
| 2024-03-28 | 10.47 | $10.50 | 1000 |
| 2024-03-27 | 10.45 | $10.31 | 12000 |
| 2024-03-26 | 10.46 | $10.50 | — |
| 2024-03-25 | 10.43 | $10.50 | 300 |
| 2024-03-22 | 10.41 | $10.60 | 3100 |
| 2024-03-21 | 10.38 | $10.64 | 2700 |
| 2024-03-20 | 10.36 | $10.29 | — |
| 2024-03-19 | 10.34 | $10.29 | 400100 |
| 2024-03-18 | 10.32 | $10.29 | 3100 |
| 2024-03-15 | 10.29 | $9.95 | 600 |
| 2024-03-14 | 10.25 | $10.15 | 390300 |
| 2024-03-13 | 10.19 | $10.46 | 400 |
| 2024-03-12 | 10.14 | $10.56 | 400 |
| 2024-03-11 | 10.08 | $10.70 | 1200 |
| 2024-03-08 | 10.01 | $10.79 | 1400 |
| 2024-03-07 | 9.93 | $10.71 | 3900 |
| 2024-03-06 | 9.87 | $10.55 | — |
| 2024-03-05 | 9.82 | $10.55 | 2200 |
| 2024-03-04 | 9.77 | $10.60 | 1500 |
| 2024-03-01 | 9.71 | $10.43 | 600 |
| 2024-02-29 | 9.66 | $10.15 | 1800 |
| 2024-02-28 | 9.62 | $10.46 | 100 |
| 2024-02-27 | 9.55 | $10.00 | — |
| 2024-02-26 | 9.52 | $10.00 | 700 |
| 2024-02-23 | 9.49 | $10.00 | 200 |
| 2024-02-22 | 9.45 | $10.32 | 300 |
| 2024-02-21 | 9.40 | $9.85 | 2600 |
| 2024-02-20 | 9.34 | $9.92 | 400 |
| 2024-02-16 | 9.30 | $9.74 | 9000 |
| 2024-02-15 | 9.23 | $9.05 | 10200 |
| 2024-02-14 | 9.22 | $9.05 | 212900 |
| 2024-02-13 | 9.20 | $9.35 | — |
| 2024-02-12 | 9.17 | $9.35 | 1900 |
| 2024-02-09 | 9.12 | $9.30 | 2800 |
| 2024-02-08 | 9.08 | $9.27 | 600 |
| 2024-02-07 | 9.05 | $9.40 | 202100 |
| 2024-02-06 | 9.02 | $9.62 | 13700 |
| 2024-02-05 | 8.98 | $9.50 | 81900 |
| 2024-02-02 | 8.94 | $9.46 | 200800 |
| 2024-02-01 | 8.89 | $9.38 | 800 |
| 2024-01-31 | 8.85 | $9.29 | 8900 |
| 2024-01-30 | 8.80 | $9.21 | 1800 |
| 2024-01-29 | 8.77 | $9.36 | — |
| 2024-01-26 | 8.72 | $9.36 | 200 |
| 2024-01-25 | 8.69 | $9.27 | 4600 |
| 2024-01-24 | 8.65 | $9.18 | 5400 |
| 2024-01-23 | 8.61 | $8.80 | 1800 |
| 2024-01-22 | 8.58 | $9.00 | 582600 |
| 2024-01-19 | 8.54 | $8.38 | 1400 |
| 2024-01-18 | 8.54 | $8.78 | 925300 |
| 2024-01-17 | 8.52 | $8.68 | 700 |
| 2024-01-16 | 8.51 | $8.71 | 1500 |
| 2024-01-12 | 8.51 | $8.38 | 1.5M |
| 2024-01-11 | 8.52 | $8.65 | 21000 |
| 2024-01-10 | 8.52 | $8.65 | 500 |
| 2024-01-09 | 8.54 | $8.73 | 300400 |
| 2024-01-08 | 8.54 | $8.87 | 751800 |
| 2024-01-05 | 8.52 | $8.73 | 155800 |
| 2024-01-04 | 8.50 | $8.45 | — |
| 2024-01-03 | 8.49 | $8.45 | — |
| 2024-01-02 | 8.50 | $8.45 | 300 |
| 2023-12-29 | 8.50 | $8.45 | 200 |
| 2023-12-28 | 8.49 | $8.50 | 400 |
| 2023-12-27 | 8.48 | $8.60 | 600 |
| 2023-12-26 | 8.49 | $8.46 | 11700 |
| 2023-12-22 | 8.48 | $8.45 | 1400 |
| 2023-12-21 | 8.49 | $8.28 | 501600 |
| 2023-12-20 | 8.50 | $8.15 | 504600 |
| 2023-12-19 | 8.52 | $8.35 | 1.2M |
| 2023-12-18 | 8.54 | $8.35 | 400600 |
| 2023-12-15 | 8.53 | $8.48 | 186900 |
| 2023-12-14 | 8.52 | $8.75 | 7600 |
| 2023-12-13 | 8.48 | $8.65 | 900 |
| 2023-12-12 | 8.46 | $8.60 | 1100 |
| 2023-12-11 | 8.44 | $8.99 | 800 |
| 2023-12-08 | 8.41 | $8.81 | 300 |
| 2023-12-07 | 8.37 | $8.36 | — |
| 2023-12-06 | 8.35 | $8.36 | — |
| 2023-12-05 | 8.35 | $8.36 | 1900 |
| 2023-12-04 | 8.37 | $8.54 | 250500 |
| 2023-12-01 | 8.38 | $8.60 | 621200 |
| 2023-11-30 | 8.39 | $8.25 | 14400 |
| 2023-11-29 | 8.41 | $8.26 | 1.0M |
| 2023-11-28 | 8.41 | $8.65 | 700 |
| 2023-11-27 | 8.39 | $8.45 | 301200 |
| 2023-11-24 | 8.37 | $8.58 | 600 |
| 2023-11-22 | 8.36 | $8.40 | 1600 |
| 2023-11-21 | 8.35 | $8.69 | 560000 |
| 2023-11-20 | 8.32 | $8.69 | 200600 |
| 2023-11-17 | 8.29 | $8.21 | 300800 |
| 2023-11-16 | 8.29 | $8.11 | 100000 |
| 2023-11-15 | 8.30 | $8.11 | 200 |
| 2023-11-14 | 8.30 | $8.20 | 100000 |
| 2023-11-13 | 8.31 | $8.20 | 600 |
| 2023-11-10 | 8.31 | $8.28 | 600 |
| 2023-11-09 | 8.32 | $8.05 | — |
| 2023-11-08 | 8.34 | $8.05 | 600 |
| 2023-11-07 | 8.36 | $8.30 | 7800 |
| 2023-11-06 | 8.37 | $8.75 | — |
| 2023-11-03 | 8.35 | $8.75 | — |
| 2023-11-02 | 8.33 | $8.75 | 600 |
| 2023-11-01 | 8.31 | $8.65 | 3000 |
| 2023-10-31 | 8.29 | $8.30 | 210100 |
| 2023-10-30 | 8.29 | $8.20 | — |
| 2023-10-27 | 8.31 | $8.20 | 800 |
| 2023-10-26 | 8.34 | $8.34 | 200 |
| 2023-10-25 | 8.36 | $8.12 | — |
| 2023-10-24 | 8.39 | $8.12 | — |
| 2023-10-23 | 8.42 | $8.12 | — |
| 2023-10-20 | 8.44 | $8.12 | 400 |
| 2023-10-19 | 8.49 | $8.31 | 1900 |
| 2023-10-18 | 8.53 | $8.25 | 600 |
| 2023-10-17 | 8.57 | $8.25 | 100800 |
| 2023-10-16 | 8.60 | $8.35 | 700 |
| 2023-10-13 | 8.62 | $8.45 | 321400 |
| 2023-10-12 | 8.63 | $8.45 | — |
| 2023-10-11 | 8.66 | $8.45 | 900 |
| 2023-10-10 | 8.69 | $8.37 | — |
| 2023-10-09 | 8.70 | $8.37 | — |
| 2023-10-06 | 8.72 | $8.37 | 300 |
| 2023-10-05 | 8.70 | $8.37 | 1600 |
| 2023-10-04 | 8.69 | $8.34 | — |
| 2023-10-03 | 8.68 | $8.34 | 2400 |
| 2023-10-02 | 8.67 | $8.60 | 1.1M |
| 2023-09-29 | 8.65 | $8.73 | — |
| 2023-09-28 | 8.62 | $8.73 | — |
| 2023-09-27 | 8.60 | $8.73 | 2600 |
| 2023-09-26 | 8.56 | $8.73 | 11300 |
| 2023-09-25 | 8.52 | $8.47 | 100 |
| 2023-09-22 | 8.48 | $9.10 | 100 |
| 2023-09-21 | 8.41 | $9.05 | 100 |
| 2023-09-20 | 8.35 | $9.05 | 6400 |
| 2023-09-19 | 8.27 | $9.03 | 18800 |
| 2023-09-18 | 8.19 | $8.66 | 1.0M |
| 2023-09-15 | 8.13 | $8.66 | 200 |
| 2023-09-14 | 8.07 | $9.10 | 1000 |
| 2023-09-13 | 8.00 | $9.01 | 200200 |
| 2023-09-12 | 7.93 | $8.63 | — |
| 2023-09-11 | 7.88 | $8.63 | 1400 |
| 2023-09-08 | 7.83 | $8.00 | 511800 |
| 2023-09-07 | 7.82 | $8.17 | 204500 |
| 2023-09-06 | 7.79 | $8.17 | 1.5M |
| 2023-09-05 | 7.78 | $8.17 | 400 |
| 2023-09-01 | 7.76 | $8.18 | 800 |
| 2023-08-31 | 7.74 | $8.20 | — |
| 2023-08-30 | 7.72 | $8.20 | 1400 |
| 2023-08-29 | 7.70 | $8.00 | 900 |
| 2023-08-28 | 7.68 | $7.86 | 300 |
| 2023-08-25 | 7.66 | $7.65 | 300 |
| 2023-08-24 | 7.66 | $7.73 | 1000 |
| 2023-08-23 | 7.65 | $7.80 | 7000 |
| 2023-08-22 | 7.64 | $7.45 | 6300 |
| 2023-08-21 | 7.64 | $7.45 | 300 |
| 2023-08-18 | 7.65 | $7.54 | 5200 |
| 2023-08-17 | 7.65 | $7.54 | 1700 |
| 2023-08-16 | 7.65 | $7.60 | 400 |
| 2023-08-15 | 7.66 | $7.65 | — |
| 2023-08-14 | 7.65 | $7.65 | 600 |
| 2023-08-11 | 7.65 | $7.67 | 700 |
| 2023-08-10 | 7.64 | $7.70 | 900 |
| 2023-08-09 | 7.64 | $7.65 | 800 |
| 2023-08-08 | 7.65 | $7.81 | 1000 |
| 2023-08-07 | 7.64 | $7.96 | 500 |
| 2023-08-04 | 7.62 | $7.77 | 100 |
| 2023-08-03 | 7.59 | $7.77 | 100 |
| 2023-08-02 | 7.57 | $7.77 | 600 |
| 2023-08-01 | 7.57 | $7.56 | 100 |
| 2023-07-31 | 7.56 | $7.56 | 100 |
| 2023-07-28 | 7.56 | $7.56 | 450000 |
| 2023-07-27 | 7.55 | $7.56 | 150000 |
| 2023-07-26 | 7.53 | $7.56 | 300 |
| 2023-07-25 | 7.52 | $7.53 | — |
| 2023-07-24 | 7.49 | $7.53 | 700100 |
| 2023-07-21 | 7.47 | $7.53 | 1200 |
| 2023-07-20 | 7.45 | $7.67 | 500 |
| 2023-07-19 | 7.42 | $7.75 | 3000 |
| 2023-07-18 | 7.38 | $7.53 | 100 |
| 2023-07-17 | 7.36 | $7.53 | — |
| 2023-07-14 | 7.33 | $7.53 | 200 |
| 2023-07-13 | 7.30 | $7.75 | 12600 |
| 2023-07-12 | 7.26 | $7.81 | 100 |
| 2023-07-11 | 7.21 | $7.52 | 700 |
| 2023-07-10 | 7.19 | $7.52 | 1800 |
| 2023-07-07 | 7.15 | $7.35 | — |
| 2023-07-06 | 7.13 | $7.35 | 16300 |
| 2023-07-05 | 7.11 | $7.67 | 1.2M |
| 2023-07-03 | 7.08 | $7.45 | 300 |
| 2023-06-30 | 7.07 | $7.45 | 4300 |
| 2023-06-29 | 7.02 | $7.40 | 500 |
| 2023-06-28 | 6.99 | $7.23 | — |
| 2023-06-27 | 6.95 | $7.23 | 300 |
| 2023-06-26 | 6.92 | $7.07 | — |
| 2023-06-23 | 6.90 | $7.07 | — |
| 2023-06-22 | 6.88 | $7.07 | 500100 |
| 2023-06-21 | 6.87 | $7.07 | 200 |
| 2023-06-20 | 6.85 | $7.02 | 2100 |
| 2023-06-16 | 6.83 | $7.03 | 800 |
| 2023-06-15 | 6.82 | $7.05 | 400 |
| 2023-06-14 | 6.80 | $6.89 | — |
| 2023-06-13 | 6.79 | $6.89 | 2300 |
| 2023-06-12 | 6.77 | $6.93 | 403900 |
| 2023-06-09 | 6.75 | $7.03 | 600 |
| 2023-06-08 | 6.72 | $6.84 | 100 |
| 2023-06-07 | 6.70 | $6.84 | 900 |
| 2023-06-06 | 6.68 | $6.94 | 500 |
| 2023-06-05 | 6.64 | $7.17 | 300 |
| 2023-06-02 | 6.60 | $7.09 | 390800 |
| 2023-06-01 | 6.55 | $6.62 | 300000 |
| 2023-05-31 | 6.53 | $6.62 | 110300 |
| 2023-05-30 | 6.51 | $6.55 | 329100 |
| 2023-05-26 | 6.49 | $6.55 | 1900 |
| 2023-05-25 | 6.48 | $6.68 | 8700 |
| 2023-05-24 | 6.47 | $6.68 | 210200 |
| 2023-05-23 | 6.45 | $6.86 | 200 |
| 2023-05-22 | 6.43 | $6.67 | — |
| 2023-05-19 | 6.42 | $6.67 | 1200 |
| 2023-05-18 | 6.41 | $6.78 | 300 |
| 2023-05-17 | 6.40 | $6.65 | 86000 |
| 2023-05-16 | 6.40 | $6.65 | — |
| 2023-05-15 | 6.40 | $6.65 | 6000 |
| 2023-05-12 | 6.39 | $6.45 | — |
| 2023-05-11 | 6.39 | $6.45 | 1400 |
| 2023-05-10 | 6.39 | $6.40 | 10600 |
| 2023-05-09 | 6.39 | $6.40 | 2000 |
| 2023-05-08 | 6.39 | $6.26 | 1000 |
| 2023-05-05 | 6.40 | $6.25 | 100 |
| 2023-05-04 | 6.40 | $6.13 | 1000 |
| 2023-05-03 | 6.42 | $6.17 | 100 |
| 2023-05-02 | 6.43 | $6.20 | 7300 |
| 2023-05-01 | 6.44 | $6.30 | 9500 |
| 2023-04-28 | 6.44 | $6.37 | — |
| 2023-04-27 | 6.44 | $6.37 | — |
| 2023-04-26 | 6.44 | $6.37 | 151300 |
| 2023-04-25 | 6.44 | $6.42 | 700 |
| 2023-04-24 | 6.44 | $6.40 | 2600 |
| 2023-04-21 | 6.43 | $6.47 | 1700 |
| 2023-04-20 | 6.42 | $6.59 | 511700 |
| 2023-04-19 | 6.41 | $6.64 | — |
| 2023-04-18 | 6.40 | $6.64 | 900 |
| 2023-04-17 | 6.39 | $6.53 | 5200 |
| 2023-04-14 | 6.37 | $6.46 | 300 |
| 2023-04-13 | 6.36 | $6.37 | 2000 |
| 2023-04-12 | 6.35 | $6.44 | 57400 |
| 2023-04-11 | 6.34 | $6.45 | 19600 |
| 2023-04-10 | 6.34 | $6.35 | — |
| 2023-04-06 | 6.36 | $6.35 | 500 |
| 2023-04-05 | 6.41 | $6.44 | — |
| 2023-04-04 | 6.44 | $6.44 | 60000 |
| 2023-04-03 | 6.47 | $6.35 | — |
| 2023-03-31 | 6.51 | $6.35 | 1200 |
| 2023-03-30 | 6.55 | $6.39 | 342000 |
| 2023-03-29 | 6.58 | $6.39 | — |
| 2023-03-28 | 6.62 | $6.39 | 200 |
| 2023-03-27 | 6.65 | $6.26 | — |
| 2023-03-24 | 6.69 | $6.26 | 700 |
| 2023-03-23 | 6.74 | $6.38 | — |
| 2023-03-22 | 6.78 | $6.38 | — |
| 2023-03-21 | 6.81 | $6.38 | 230500 |
| 2023-03-20 | 6.86 | $6.34 | 2400 |
| 2023-03-17 | 6.90 | $6.20 | 3000 |
| 2023-03-16 | 6.96 | $6.32 | 318000 |
| 2023-03-15 | 7.01 | $6.12 | 125900 |
| 2023-03-14 | 7.06 | $6.20 | 747000 |
| 2023-03-13 | 7.12 | $6.49 | 700200 |
| 2023-03-10 | 7.16 | $6.86 | 253300 |
| 2023-03-09 | 7.17 | $7.18 | 300 |
| 2023-03-08 | 7.17 | $7.10 | 3000 |
| 2023-03-07 | 7.17 | $7.13 | 10400 |
| 2023-03-06 | 7.17 | $7.09 | — |
| 2023-03-03 | 7.17 | $7.09 | — |
| 2023-03-02 | 7.17 | $7.09 | 1400 |
| 2023-03-01 | 7.18 | $7.09 | — |
| 2023-02-28 | 7.20 | $7.09 | — |
| 2023-02-27 | 7.22 | $7.09 | 3300 |
| 2023-02-24 | 7.24 | $7.10 | 45000 |
| 2023-02-23 | 7.25 | $7.19 | 1800 |
| 2023-02-22 | 7.26 | $7.13 | 700 |
| 2023-02-21 | 7.27 | $7.25 | 1300 |
| 2023-02-17 | 7.27 | $7.26 | 1000 |
| 2023-02-16 | 7.27 | $7.26 | 560100 |
| 2023-02-15 | 7.27 | $7.33 | 400700 |
| 2023-02-14 | 7.27 | $7.22 | 7300 |
| 2023-02-13 | 7.28 | $7.28 | 176000 |
| 2023-02-10 | 7.29 | $7.28 | 600 |
| 2023-02-09 | 7.29 | $7.18 | 500 |
| 2023-02-08 | 7.28 | $7.22 | 4100 |
| 2023-02-07 | 7.26 | $7.10 | 4000 |
| 2023-02-06 | 7.26 | $7.06 | — |
| 2023-02-03 | 7.25 | $7.06 | 100 |
| 2023-02-02 | 7.24 | $7.09 | 1.3M |
| 2023-02-01 | 7.23 | $7.40 | 4300 |
| 2023-01-31 | 7.20 | $7.47 | 1000000 |
| 2023-01-30 | 7.16 | $7.47 | 4000 |
| 2023-01-27 | 7.13 | $7.50 | 1.0M |
| 2023-01-26 | 7.10 | $7.30 | 1.2M |
| 2023-01-25 | 7.07 | $7.30 | 200000 |
| 2023-01-24 | 7.01 | $7.30 | — |
| 2023-01-23 | 6.96 | $7.30 | 1.0M |
| 2023-01-20 | 6.91 | $7.30 | 2.3M |
| 2023-01-19 | 6.85 | $7.25 | 1.3M |
| 2023-01-18 | 6.76 | $7.34 | 978300 |
| 2023-01-17 | 6.66 | $7.42 | 400 |
| 2023-01-13 | 6.56 | $7.55 | 9500 |
| 2023-01-12 | 6.46 | $7.26 | 135800 |
| 2023-01-11 | 6.38 | $6.85 | 800 |
| 2023-01-10 | 6.31 | $6.95 | — |
| 2023-01-09 | 6.25 | $6.95 | — |
| 2023-01-06 | 6.19 | $6.95 | 1100 |
| 2023-01-05 | 6.13 | $6.85 | 10000 |
| 2023-01-04 | 6.06 | $6.80 | — |
| 2023-01-03 | 5.99 | $6.80 | 12200 |
| 2022-12-30 | 5.92 | $6.79 | 1.2M |
| 2022-12-29 | 5.86 | $6.85 | 1100 |
| 2022-12-28 | 5.80 | $6.91 | 1000 |
| 2022-12-27 | 5.73 | $6.63 | 200 |
| 2022-12-23 | 5.67 | $6.23 | 5600 |
| 2022-12-22 | 5.61 | $6.23 | 900100 |
| 2022-12-21 | 5.55 | $6.23 | 1.0M |
| 2022-12-20 | 5.50 | $6.23 | 1.1M |
| 2022-12-19 | 5.44 | $5.34 | 1.5M |
| 2022-12-16 | 5.43 | $5.34 | 400 |
| 2022-12-15 | 5.41 | $5.55 | — |
| 2022-12-14 | 5.39 | $5.55 | — |
| 2022-12-13 | 5.36 | $5.55 | — |
| 2022-12-12 | 5.34 | $5.55 | 2300 |
| 2022-12-09 | 5.30 | $5.69 | 5800 |
| 2022-12-08 | 5.26 | $5.69 | — |
| 2022-12-07 | 5.22 | $5.69 | 2200 |
| 2022-12-06 | 5.18 | $5.45 | 1500 |
| 2022-12-05 | 5.14 | $5.45 | 191200 |
| 2022-12-02 | 5.11 | $5.53 | — |
| 2022-12-01 | 5.07 | $5.53 | — |
| 2022-11-30 | 5.03 | $5.53 | 19100 |
| 2022-11-29 | 4.99 | $5.51 | 7100 |
| 2022-11-28 | 4.95 | $5.43 | 186000 |
| 2022-11-25 | 4.92 | $5.10 | 100 |
| 2022-11-23 | 4.90 | $5.10 | — |
| 2022-11-22 | 4.88 | $5.10 | — |
| 2022-11-21 | 4.87 | $5.10 | 2600 |
| 2022-11-18 | 4.84 | $5.07 | — |
| 2022-11-17 | 4.82 | $5.07 | — |
| 2022-11-16 | 4.80 | $5.07 | — |
| 2022-11-15 | 4.77 | $5.07 | — |
| 2022-11-14 | 4.75 | $5.07 | 2500 |
| 2022-11-11 | 4.71 | $4.84 | — |
| 2022-11-10 | 4.69 | $4.84 | — |
| 2022-11-09 | 4.67 | $4.84 | — |
| 2022-11-08 | 4.65 | $4.84 | 3100 |
| 2022-11-07 | 4.63 | $4.75 | — |
| 2022-11-04 | 4.62 | $4.75 | 1500 |
| 2022-11-03 | 4.61 | $4.74 | 11100 |
| 2022-11-02 | 4.60 | $4.80 | 8300 |
| 2022-11-01 | 4.58 | $4.74 | 1100 |
| 2022-10-31 | 4.57 | $4.75 | — |
| 2022-10-28 | 4.56 | $4.75 | 19300 |
| 2022-10-27 | 4.56 | $4.75 | 472000 |
| 2022-10-26 | 4.57 | $4.75 | — |
| 2022-10-25 | 4.57 | $4.75 | 1800 |
| 2022-10-24 | 4.57 | $4.61 | 700 |
| 2022-10-21 | 4.59 | $4.65 | — |
| 2022-10-20 | 4.61 | $4.65 | 2600 |
| 2022-10-19 | 4.64 | $4.55 | 5800 |
| 2022-10-18 | 4.66 | $4.52 | 9800 |
| 2022-10-17 | 4.69 | $4.40 | 36700 |
| 2022-10-14 | 4.73 | $4.40 | 13900 |
| 2022-10-13 | 4.76 | $4.40 | — |
| 2022-10-12 | 4.79 | $4.40 | 74100 |
| 2022-10-11 | 4.83 | $4.50 | — |
| 2022-10-10 | 4.86 | $4.50 | 2600 |
| 2022-10-07 | 4.90 | $4.52 | — |
| 2022-10-06 | 4.92 | $4.52 | — |
| 2022-10-05 | 4.94 | $4.52 | — |
| 2022-10-04 | 4.97 | $4.52 | — |
| 2022-10-03 | 5.00 | $4.52 | 19100 |
| 2022-09-30 | 5.03 | $4.81 | — |
| 2022-09-29 | 5.04 | $4.81 | 5300 |
| 2022-09-28 | 5.06 | $4.81 | 1600 |
| 2022-09-27 | 5.07 | $4.75 | 300 |
| 2022-09-26 | 5.10 | $5.09 | — |
| 2022-09-23 | 5.11 | $5.09 | — |
| 2022-09-22 | 5.12 | $5.09 | 76300 |
| 2022-09-21 | 5.13 | $5.09 | — |
| 2022-09-20 | 5.15 | $5.09 | — |
| 2022-09-19 | 5.16 | $5.09 | 33700 |
| 2022-09-16 | 5.18 | $5.11 | 900 |
| 2022-09-15 | 5.19 | $5.00 | 3600 |
| 2022-09-14 | 5.21 | $5.16 | — |
| 2022-09-13 | 5.23 | $5.16 | — |
| 2022-09-12 | 5.25 | $5.16 | 11000 |
| 2022-09-09 | 5.27 | $5.06 | 51900 |
| 2022-09-08 | 5.28 | $4.86 | 236400 |
| 2022-09-07 | 5.31 | $5.10 | 494000 |
| 2022-09-06 | 5.32 | $5.10 | — |
| 2022-09-02 | 5.33 | $5.10 | — |
| 2022-09-01 | 5.34 | $5.10 | 18500 |
| 2022-08-31 | 5.35 | $5.10 | — |
| 2022-08-30 | 5.35 | $5.10 | 200 |
| 2022-08-29 | 5.36 | $5.33 | — |
| 2022-08-26 | 5.35 | $5.33 | — |
| 2022-08-25 | 5.34 | $5.33 | 400 |
| 2022-08-24 | 5.34 | $5.20 | 16100 |
| 2022-08-23 | 5.34 | $5.42 | 64000 |
| 2022-08-22 | 5.33 | $5.42 | — |
| 2022-08-19 | 5.31 | $5.42 | 100000 |
| 2022-08-18 | 5.30 | $5.42 | 200500 |
| 2022-08-17 | 5.29 | $5.39 | 400 |
| 2022-08-16 | 5.28 | $5.51 | — |
| 2022-08-15 | 5.27 | $5.51 | 1000 |
| 2022-08-12 | 5.25 | $5.56 | 204000 |
| 2022-08-11 | 5.24 | $5.35 | — |
| 2022-08-10 | 5.24 | $5.35 | 4400 |
| 2022-08-09 | 5.24 | $5.31 | — |
| 2022-08-08 | 5.24 | $5.31 | — |
| 2022-08-05 | 5.24 | $5.31 | 7500 |
| 2022-08-04 | 5.24 | $5.31 | 200200 |
| 2022-08-03 | 5.25 | $5.19 | — |
| 2022-08-02 | 5.26 | $5.19 | — |
| 2022-08-01 | 5.27 | $5.19 | — |
| 2022-07-29 | 5.28 | $5.19 | — |
| 2022-07-28 | 5.30 | $5.19 | — |
| 2022-07-27 | 5.31 | $5.19 | 100 |
| 2022-07-26 | 5.33 | $5.19 | 18700 |
| 2022-07-25 | 5.34 | $5.19 | — |
| 2022-07-22 | 5.35 | $5.19 | — |
| 2022-07-21 | 5.37 | $5.19 | — |
| 2022-07-20 | 5.38 | $5.19 | 2000 |
| 2022-07-19 | 5.40 | $5.30 | 2000 |
| 2022-07-18 | 5.40 | $5.05 | 500 |
| 2022-07-15 | 5.43 | $5.35 | — |
| 2022-07-14 | 5.44 | $5.35 | 500000 |
| 2022-07-13 | 5.44 | $5.35 | — |
| 2022-07-12 | 5.44 | $5.35 | — |
| 2022-07-11 | 5.45 | $5.35 | — |
| 2022-07-08 | 5.45 | $5.35 | 1300 |
| 2022-07-07 | 5.47 | $5.39 | 500 |
| 2022-07-06 | 5.47 | $5.36 | 200 |
| 2022-07-05 | 5.49 | $5.47 | — |
| 2022-07-01 | 5.51 | $5.47 | 500 |
| 2022-06-30 | 5.52 | $5.47 | 12000 |
| 2022-06-29 | 5.53 | $5.47 | — |
| 2022-06-28 | 5.55 | $5.47 | — |
| 2022-06-27 | 5.57 | $5.47 | — |
| 2022-06-24 | 5.58 | $5.47 | 104800 |
| 2022-06-23 | 5.60 | $5.47 | 1900 |
| 2022-06-22 | 5.61 | $5.46 | 84200 |
| 2022-06-21 | 5.61 | $5.60 | 1100 |
| 2022-06-17 | 5.61 | $5.32 | 500 |
| 2022-06-16 | 5.62 | $5.63 | 22300 |
| 2022-06-15 | 5.62 | $5.50 | 3000 |
| 2022-06-14 | 5.63 | $5.32 | 600 |
| 2022-06-13 | 5.64 | $5.36 | 211300 |
| 2022-06-10 | 5.66 | $5.51 | 161000 |
| 2022-06-09 | 5.66 | $5.51 | 200 |
| 2022-06-08 | 5.66 | $5.58 | — |
| 2022-06-07 | 5.67 | $5.58 | 500 |
| 2022-06-06 | 5.69 | $5.74 | — |
| 2022-06-03 | 5.69 | $5.74 | — |
| 2022-06-02 | 5.70 | $5.74 | 300 |
| 2022-06-01 | 5.71 | $5.72 | 100 |
| 2022-05-31 | 5.72 | $5.81 | — |
| 2022-05-27 | 5.71 | $5.81 | — |
| 2022-05-26 | 5.71 | $5.81 | — |
| 2022-05-25 | 5.70 | $5.81 | 200 |
| 2022-05-24 | 5.70 | $5.58 | 200000 |
| 2022-05-23 | 5.71 | $5.58 | — |
| 2022-05-20 | 5.71 | $5.58 | 203800 |
| 2022-05-19 | 5.72 | $5.53 | 702100 |
| 2022-05-18 | 5.75 | $5.62 | 108800 |
| 2022-05-17 | 5.78 | $5.62 | — |
| 2022-05-16 | 5.79 | $5.62 | 8400 |
| 2022-05-13 | 5.80 | $5.67 | 700 |
| 2022-05-12 | 5.81 | $5.48 | — |
| 2022-05-11 | 5.84 | $5.48 | 200 |
| 2022-05-10 | 5.86 | $5.89 | — |
| 2022-05-09 | 5.87 | $5.89 | — |
| 2022-05-06 | 5.88 | $5.89 | 1800 |
| 2022-05-05 | 5.89 | $5.77 | 100 |
| 2022-05-04 | 5.90 | $6.00 | 1000 |
| 2022-05-03 | 5.91 | $5.94 | 2800 |
| 2022-05-02 | 5.91 | $5.70 | — |
| 2022-04-29 | 5.93 | $5.70 | — |
| 2022-04-28 | 5.95 | $5.70 | — |
| 2022-04-27 | 6.00 | $5.70 | 33900 |
| 2022-04-26 | 6.05 | $5.75 | 2100 |
| 2022-04-25 | 6.10 | $5.75 | 42000 |
| 2022-04-22 | 6.14 | $5.79 | 400 |
| 2022-04-21 | 6.19 | $6.06 | 1300 |
| 2022-04-20 | 6.22 | $6.10 | 700 |
| 2022-04-19 | 6.26 | $5.88 | — |
| 2022-04-18 | 6.28 | $5.88 | — |
| 2022-04-14 | 6.31 | $5.88 | 600 |
| 2022-04-13 | 6.31 | $5.97 | — |
| 2022-04-12 | 6.31 | $5.97 | 400 |
| 2022-04-11 | 6.31 | $6.07 | — |
| 2022-04-08 | 6.31 | $6.07 | 500000 |
| 2022-04-07 | 6.30 | $6.07 | — |
| 2022-04-06 | 6.29 | $6.07 | — |
| 2022-04-05 | 6.28 | $6.07 | 10100 |
| 2022-04-04 | 6.29 | $6.08 | — |
| 2022-04-01 | 6.30 | $6.08 | — |
| 2022-03-31 | 6.32 | $6.08 | 32400 |
| 2022-03-30 | 6.33 | $6.68 | — |
| 2022-03-29 | 6.31 | $6.68 | — |
| 2022-03-28 | 6.29 | $6.68 | — |
| 2022-03-25 | 6.28 | $6.68 | 126000 |
| 2022-03-24 | 6.25 | $6.68 | 547200 |
| 2022-03-23 | 6.24 | $6.68 | 61000 |
| 2022-03-22 | 6.23 | $6.86 | 600300 |
| 2022-03-21 | 6.21 | $6.44 | — |
| 2022-03-18 | 6.21 | $6.44 | 200 |
| 2022-03-17 | 6.22 | $5.94 | 400000 |
| 2022-03-16 | 6.24 | $5.94 | — |
| 2022-03-15 | 6.27 | $5.94 | — |
| 2022-03-14 | 6.30 | $5.94 | — |
| 2022-03-11 | 6.33 | $5.94 | 76300 |
| 2022-03-10 | 6.35 | $5.94 | 100 |
| 2022-03-09 | 6.37 | $5.80 | 200 |
| 2022-03-08 | 6.40 | $6.33 | — |
| 2022-03-07 | 6.39 | $6.33 | 20000 |
| 2022-03-04 | 6.39 | $6.33 | 21100 |
| 2022-03-03 | 6.39 | $6.33 | — |
| 2022-03-02 | 6.39 | $6.33 | — |
| 2022-03-01 | 6.39 | $6.33 | — |
| 2022-02-28 | 6.37 | $6.33 | 500 |
| 2022-02-25 | 6.36 | $6.09 | 15100 |
| 2022-02-24 | 6.35 | $6.50 | — |
| 2022-02-23 | 6.33 | $6.50 | 8400 |
| 2022-02-22 | 6.30 | $6.49 | — |
| 2022-02-18 | 6.28 | $6.49 | — |
| 2022-02-17 | 6.26 | $6.49 | — |
| 2022-02-16 | 6.24 | $6.49 | — |
| 2022-02-15 | 6.22 | $6.49 | — |
| 2022-02-14 | 6.20 | $6.49 | — |
| 2022-02-11 | 6.19 | $6.49 | 300 |
| 2022-02-10 | 6.18 | $6.47 | 1000 |
| 2022-02-09 | 6.16 | $6.31 | — |
| 2022-02-08 | 6.14 | $6.31 | 100 |
| 2022-02-07 | 6.11 | $6.28 | — |
| 2022-02-04 | 6.07 | $6.28 | 100000 |
| 2022-02-03 | 6.04 | $6.28 | 400 |
| 2022-02-02 | 6.00 | $6.30 | 4400 |
| 2022-02-01 | 5.97 | $6.30 | 5300 |
| 2022-01-31 | 5.93 | $6.08 | 600 |
| 2022-01-28 | 5.90 | $6.07 | 2100 |
| 2022-01-27 | 5.86 | $5.98 | 900 |
| 2022-01-26 | 5.82 | $5.97 | — |
| 2022-01-25 | 5.79 | $5.97 | 1500 |
| 2022-01-24 | 5.76 | $6.08 | — |
| 2022-01-21 | 5.72 | $6.08 | — |
| 2022-01-20 | 5.70 | $6.08 | — |
| 2022-01-19 | 5.66 | $6.08 | — |
| 2022-01-18 | 5.63 | $6.08 | 1000 |
| 2022-01-14 | 5.61 | $6.30 | — |
| 2022-01-13 | 5.58 | $6.30 | 1100 |
| 2022-01-12 | 5.54 | $6.00 | — |
| 2022-01-11 | 5.51 | $6.00 | 400 |
| 2022-01-10 | 5.49 | $5.59 | — |
| 2022-01-07 | 5.49 | $5.59 | — |
| 2022-01-06 | 5.50 | $5.59 | 7200 |
| 2022-01-05 | 5.50 | $5.61 | — |
| 2022-01-04 | 5.49 | $5.61 | 600 |
| 2022-01-03 | 5.48 | $5.49 | 9900 |
| 2021-12-31 | 5.48 | $5.44 | 3800 |
| 2021-12-30 | 5.48 | $5.29 | — |
| 2021-12-29 | 5.48 | $5.29 | 3300 |
| 2021-12-28 | 5.48 | $5.34 | — |
| 2021-12-27 | 5.48 | $5.34 | — |
| 2021-12-23 | 5.48 | $5.34 | 800 |
| 2021-12-22 | 5.48 | $5.60 | 5600 |
| 2021-12-21 | 5.48 | $5.35 | 2400 |
| 2021-12-20 | 5.50 | $5.48 | 2800 |
| 2021-12-17 | 5.50 | $5.74 | 3000 |
| 2021-12-16 | 5.50 | $5.56 | — |
| 2021-12-15 | 5.50 | $5.56 | 2300 |
| 2021-12-14 | 5.50 | $5.47 | — |
| 2021-12-13 | 5.51 | $5.47 | 1400 |
| 2021-12-10 | 5.52 | $5.72 | — |
| 2021-12-09 | 5.51 | $5.72 | 200 |
| 2021-12-08 | 5.50 | $5.50 | — |
| 2021-12-07 | 5.51 | $5.50 | 1600 |
| 2021-12-06 | 5.53 | $5.44 | — |
| 2021-12-03 | 5.55 | $5.44 | — |
| 2021-12-02 | 5.56 | $5.44 | 300 |
| 2021-12-01 | 5.58 | $5.33 | 127500 |
| 2021-11-30 | 5.60 | $5.33 | — |
| 2021-11-29 | 5.63 | $5.33 | — |
| 2021-11-26 | 5.65 | $5.33 | — |
| 2021-11-24 | 5.67 | $5.33 | 200 |
| 2021-11-23 | 5.70 | $5.62 | — |
| 2021-11-22 | 5.70 | $5.62 | — |
| 2021-11-19 | 5.71 | $5.62 | 4700 |
| 2021-11-18 | 5.72 | $5.62 | — |
| 2021-11-17 | 5.73 | $5.62 | — |
| 2021-11-16 | 5.74 | $5.62 | — |
| 2021-11-15 | 5.75 | $5.62 | — |
| 2021-11-12 | 5.75 | $5.62 | — |
| 2021-11-11 | 5.76 | $5.62 | 1700 |
| 2021-11-10 | 5.76 | $5.42 | 10700 |
| 2021-11-09 | 5.78 | $5.79 | — |
| 2021-11-08 | 5.78 | $5.79 | — |
| 2021-11-05 | 5.77 | $5.79 | — |
| 2021-11-04 | 5.77 | $5.79 | — |
| 2021-11-03 | 5.77 | $5.79 | — |
| 2021-11-02 | 5.77 | $5.79 | — |
| 2021-11-01 | 5.77 | $5.79 | 127500 |
| 2021-10-29 | 5.78 | $5.79 | — |
| 2021-10-28 | 5.79 | $5.79 | — |
| 2021-10-27 | 5.79 | $5.79 | — |
| 2021-10-26 | 5.79 | $5.79 | — |
| 2021-10-25 | 5.79 | $5.79 | — |
| 2021-10-22 | 5.79 | $5.79 | — |
| 2021-10-21 | 5.79 | $5.79 | — |
| 2021-10-20 | 5.79 | $5.79 | — |
| 2021-10-19 | 5.78 | $5.79 | — |
| 2021-10-18 | 5.78 | $5.79 | 36000 |
| 2021-10-15 | 5.78 | $5.70 | — |
| 2021-10-14 | 5.79 | $5.70 | — |
| 2021-10-13 | 5.79 | $5.70 | 100 |
| 2021-10-12 | 5.79 | $5.79 | 300 |
| 2021-10-11 | 5.79 | $5.75 | 300 |
| 2021-10-08 | 5.79 | $5.75 | — |
| 2021-10-07 | 5.80 | $5.75 | — |
| 2021-10-06 | 5.81 | $5.75 | 100 |
| 2021-10-05 | 5.80 | $5.90 | — |
| 2021-10-04 | 5.78 | $5.90 | — |
| 2021-10-01 | 5.77 | $5.90 | — |
| 2021-09-30 | 5.74 | $5.90 | 100 |
| 2021-09-29 | 5.70 | $5.77 | — |
| 2021-09-28 | 5.68 | $5.77 | — |
| 2021-09-27 | 5.66 | $5.77 | — |
| 2021-09-24 | 5.65 | $5.77 | — |
| 2021-09-23 | 5.63 | $5.77 | — |
| 2021-09-22 | 5.62 | $5.77 | — |
| 2021-09-21 | 5.61 | $5.77 | — |
| 2021-09-20 | 5.59 | $5.77 | — |
| 2021-09-17 | 5.58 | $5.77 | 1200 |
| 2021-09-16 | 5.56 | $5.77 | — |
| 2021-09-15 | 5.55 | $5.77 | — |
| 2021-09-14 | 5.54 | $5.77 | — |
| 2021-09-13 | 5.52 | $5.77 | 200 |
| 2021-09-10 | 5.50 | $5.87 | 13000 |
| 2021-09-09 | 5.47 | $5.87 | 400 |
| 2021-09-08 | 5.43 | $5.61 | 15000 |
| 2021-09-07 | 5.42 | $5.61 | — |
| 2021-09-03 | 5.41 | $5.61 | 1900 |
| 2021-09-02 | 5.39 | $5.24 | — |
| 2021-09-01 | 5.39 | $5.24 | — |
| 2021-08-31 | 5.40 | $5.24 | 2700 |
| 2021-08-30 | 5.40 | $5.49 | — |
| 2021-08-27 | 5.39 | $5.49 | — |
| 2021-08-26 | 5.39 | $5.49 | — |
| 2021-08-25 | 5.38 | $5.49 | — |
| 2021-08-24 | 5.37 | $5.49 | — |
| 2021-08-23 | 5.36 | $5.49 | — |
| 2021-08-20 | 5.35 | $5.49 | — |
| 2021-08-19 | 5.34 | $5.49 | — |
| 2021-08-18 | 5.33 | $5.49 | — |
| 2021-08-17 | 5.31 | $5.49 | — |
| 2021-08-16 | 5.30 | $5.49 | 1000 |
| 2021-08-13 | 5.28 | $5.25 | — |
| 2021-08-12 | 5.29 | $5.25 | — |
| 2021-08-11 | 5.29 | $5.25 | — |
| 2021-08-10 | 5.30 | $5.25 | 200 |
| 2021-08-09 | 5.30 | $5.41 | 50000 |
| 2021-08-06 | 5.29 | $5.19 | 12200 |
| 2021-08-05 | 5.31 | $5.34 | — |
| 2021-08-04 | 5.33 | $5.34 | — |
| 2021-08-03 | 5.34 | $5.34 | — |
| 2021-08-02 | 5.35 | $5.34 | — |
| 2021-07-30 | 5.36 | $5.34 | — |
| 2021-07-29 | 5.37 | $5.34 | — |
| 2021-07-28 | 5.38 | $5.34 | — |
| 2021-07-27 | 5.39 | $5.34 | 5000 |
| 2021-07-26 | 5.40 | $5.29 | — |
| 2021-07-23 | 5.41 | $5.29 | 300 |
| 2021-07-22 | 5.42 | $5.18 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.87
2026-07-17
Close Price
$21.66
Vol: 1900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.62
Average
9.88
Maximum
20.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.87 | $21.66 | 1900 |
| 2026-07-16 | 20.78 | $22.23 | 1800 |
| 2026-07-15 | 20.63 | $21.84 | 600 |
| 2026-07-14 | 20.50 | $21.28 | 1700 |
| 2026-07-13 | 20.42 | $22.50 | 900 |
| 2026-07-10 | 20.20 | $20.40 | 2600 |
| 2026-07-09 | 20.18 | $21.00 | 82029 |
| 2026-07-08 | 20.10 | $20.84 | 1600 |
| 2026-07-07 | 20.02 | $21.46 | 1300 |
| 2026-07-06 | 19.87 | $20.54 | 407100 |
| 2026-07-02 | 19.80 | $18.45 | 349850 |
| 2026-07-01 | 19.94 | $18.45 | 29637 |
| 2026-06-30 | 20.10 | $20.53 | 2848 |
| 2026-06-29 | 20.05 | $21.78 | 1914 |
| 2026-06-26 | 19.87 | $19.44 | 1000 |
| 2026-06-25 | 19.91 | $20.05 | 301005 |
| 2026-06-24 | 19.90 | $20.46 | 402100 |
| 2026-06-23 | 19.84 | $20.15 | 145825 |
| 2026-06-22 | 19.81 | $21.29 | 275100 |
| 2026-06-18 | 19.65 | $21.45 | 530000 |
| 2026-06-17 | 19.46 | $19.75 | 247320 |
| 2026-06-16 | 19.43 | $20.35 | 15900 |
| 2026-06-15 | 19.33 | $20.45 | 195400 |
| 2026-06-12 | 19.22 | $19.56 | 427075 |
| 2026-06-11 | 19.18 | $19.56 | 465687 |
| 2026-06-10 | 19.14 | $19.56 | 504300 |
| 2026-06-09 | 19.09 | $19.78 | 1400 |
| 2026-06-08 | 19.02 | $20.30 | 134400 |
| 2026-06-05 | 18.89 | $20.10 | 101800 |
| 2026-06-04 | 18.76 | $19.89 | 121200 |
| 2026-06-03 | 18.64 | $19.65 | 1600 |
| 2026-06-02 | 18.54 | $17.62 | 60900 |
| 2026-06-01 | 18.63 | $19.68 | 1200 |
| 2026-05-29 | 18.52 | $18.83 | 801600 |
| 2026-05-28 | 18.49 | $18.65 | 310000 |
| 2026-05-27 | 18.47 | $18.28 | 2100 |
| 2026-05-26 | 18.49 | $20.06 | 201600 |
| 2026-05-22 | 18.33 | $18.88 | 500 |
| 2026-05-21 | 18.27 | $18.54 | 49200 |
| 2026-05-20 | 18.24 | $19.05 | 900700 |
| 2026-05-19 | 18.15 | $18.55 | 24000 |
| 2026-05-18 | 18.11 | $18.82 | 12400 |
| 2026-05-15 | 18.04 | $18.48 | 126000 |
| 2026-05-14 | 17.99 | $19.01 | 300300 |
| 2026-05-13 | 17.89 | $18.76 | 1300 |
| 2026-05-12 | 17.79 | $17.89 | 37200 |
| 2026-05-11 | 17.78 | $18.11 | 4500 |
| 2026-05-08 | 17.75 | $16.94 | 5200 |
| 2026-05-07 | 17.83 | $17.67 | 5100 |
| 2026-05-06 | 17.85 | $17.78 | 900 |
| 2026-05-05 | 17.86 | $18.35 | 2300 |
| 2026-05-04 | 17.81 | $17.75 | 238700 |
| 2026-05-01 | 17.81 | $18.70 | 1300 |
| 2026-04-30 | 17.72 | $18.70 | 500 |
| 2026-04-29 | 17.62 | $18.00 | 700 |
| 2026-04-28 | 17.58 | $18.25 | 700 |
| 2026-04-27 | 17.50 | $16.94 | 31300 |
| 2026-04-24 | 17.56 | $17.18 | 394900 |
| 2026-04-23 | 17.60 | $17.81 | 61500 |
| 2026-04-22 | 17.58 | $16.90 | 4100 |
| 2026-04-21 | 17.65 | $17.20 | 470600 |
| 2026-04-20 | 17.70 | $17.45 | 14200 |
| 2026-04-17 | 17.73 | $17.15 | 580700 |
| 2026-04-16 | 17.79 | $18.49 | 18100 |
| 2026-04-15 | 17.72 | $19.05 | 61300 |
| 2026-04-14 | 17.57 | $17.90 | 461000 |
| 2026-04-13 | 17.54 | $17.59 | 459500 |
| 2026-04-10 | 17.54 | $18.45 | 12600 |
| 2026-04-09 | 17.44 | $18.35 | 26700 |
| 2026-04-08 | 17.34 | $18.41 | 43100 |
| 2026-04-07 | 17.23 | $17.11 | 32800 |
| 2026-04-06 | 17.24 | $17.53 | 2200 |
| 2026-04-02 | 17.21 | $18.11 | 2100 |
| 2026-04-01 | 17.12 | $17.55 | 403800 |
| 2026-03-31 | 17.07 | $17.14 | 52100 |
| 2026-03-30 | 17.07 | $16.20 | 12100 |
| 2026-03-27 | 17.16 | $16.85 | 10100 |
| 2026-03-26 | 17.19 | $16.92 | 14800 |
| 2026-03-25 | 17.22 | $17.94 | 129900 |
| 2026-03-24 | 17.14 | $17.30 | 427100 |
| 2026-03-23 | 17.13 | $16.27 | 500700 |
| 2026-03-20 | 17.22 | $16.47 | 800 |
| 2026-03-19 | 17.30 | $16.22 | 1.8M |
| 2026-03-18 | 17.41 | $16.50 | 600 |
| 2026-03-17 | 17.50 | $16.70 | 561700 |
| 2026-03-16 | 17.59 | $16.07 | 3300 |
| 2026-03-13 | 17.75 | $16.65 | 87400 |
| 2026-03-12 | 17.86 | $17.24 | 151300 |
| 2026-03-11 | 17.93 | $16.83 | 420900 |
| 2026-03-10 | 18.05 | $16.65 | 70000 |
| 2026-03-09 | 18.19 | $16.31 | 217100 |
| 2026-03-06 | 18.39 | $16.89 | 1.0M |
| 2026-03-05 | 18.55 | $18.31 | 600800 |
| 2026-03-04 | 18.57 | $17.76 | 1.0M |
| 2026-03-03 | 18.66 | $17.89 | 1.0M |
| 2026-03-02 | 18.74 | $18.26 | 400300 |
| 2026-02-27 | 18.79 | $17.75 | 122200 |
| 2026-02-26 | 18.90 | $18.56 | 556200 |
| 2026-02-25 | 18.94 | $19.03 | 400 |
| 2026-02-24 | 18.93 | $18.71 | 190000 |
| 2026-02-23 | 18.95 | $19.41 | 4900 |
| 2026-02-20 | 18.90 | $18.58 | 1300 |
| 2026-02-19 | 18.93 | $19.27 | 53600 |
| 2026-02-18 | 18.90 | $18.54 | 52000 |
| 2026-02-17 | 18.94 | $18.57 | 700 |
| 2026-02-13 | 18.97 | $19.86 | 4900 |
| 2026-02-12 | 18.88 | $20.97 | 6000 |
| 2026-02-11 | 18.66 | $19.71 | 7000 |
| 2026-02-10 | 18.55 | $20.37 | 7300 |
| 2026-02-09 | 18.36 | $19.41 | 4000 |
| 2026-02-06 | 18.25 | $19.30 | 900 |
| 2026-02-05 | 18.14 | $18.40 | 168600 |
| 2026-02-04 | 18.11 | $18.81 | 9400 |
| 2026-02-03 | 18.04 | $18.65 | 10900 |
| 2026-02-02 | 17.97 | $18.30 | 170500 |
| 2026-01-30 | 17.94 | $19.36 | 33400 |
| 2026-01-29 | 17.79 | $18.41 | 7100 |
| 2026-01-28 | 17.72 | $18.88 | 325600 |
| 2026-01-27 | 17.60 | $18.40 | 5800 |
| 2026-01-26 | 17.52 | $18.00 | 927900 |
| 2026-01-23 | 17.47 | $18.15 | 15600 |
| 2026-01-22 | 17.40 | $17.93 | 206300 |
| 2026-01-21 | 17.34 | $18.41 | 8500 |
| 2026-01-20 | 17.23 | $18.39 | 35400 |
| 2026-01-16 | 17.10 | $19.10 | 59000 |
| 2026-01-15 | 16.89 | $18.74 | 5300 |
| 2026-01-14 | 16.70 | $17.98 | 56500 |
| 2026-01-13 | 16.56 | $17.64 | 1200 |
| 2026-01-12 | 16.45 | $17.39 | 202400 |
| 2026-01-09 | 16.35 | $17.30 | 186300 |
| 2026-01-08 | 16.25 | $16.64 | 6500 |
| 2026-01-07 | 16.21 | $17.13 | 176700 |
| 2026-01-06 | 16.12 | $16.26 | 20100 |
| 2026-01-05 | 16.10 | $16.50 | 2800 |
| 2026-01-02 | 16.06 | $16.28 | 1000 |
| 2025-12-31 | 16.03 | $16.12 | 5800 |
| 2025-12-30 | 16.03 | $16.20 | 5800 |
| 2025-12-29 | 16.01 | $16.10 | 4700 |
| 2025-12-26 | 16.00 | $16.50 | 2900 |
| 2025-12-24 | 15.94 | $16.15 | 500 |
| 2025-12-23 | 15.92 | $16.31 | 2300 |
| 2025-12-22 | 15.88 | $16.15 | 1.0M |
| 2025-12-19 | 15.85 | $15.75 | 2300 |
| 2025-12-18 | 15.86 | $15.75 | 4900 |
| 2025-12-17 | 15.88 | $15.50 | 573600 |
| 2025-12-16 | 15.92 | $15.92 | 2.8M |
| 2025-12-15 | 15.92 | $16.60 | 13300 |
| 2025-12-12 | 15.84 | $16.21 | 202200 |
| 2025-12-11 | 15.81 | $16.12 | 431800 |
| 2025-12-10 | 15.77 | $16.12 | 1.3M |
| 2025-12-09 | 15.74 | $15.75 | 2.7M |
| 2025-12-08 | 15.73 | $15.71 | 131600 |
| 2025-12-05 | 15.74 | $16.47 | 124100 |
| 2025-12-04 | 15.66 | $16.23 | 46400 |
| 2025-12-03 | 15.60 | $16.15 | 202800 |
| 2025-12-02 | 15.54 | $16.30 | 3600 |
| 2025-12-01 | 15.46 | $16.20 | 452000 |
| 2025-11-28 | 15.38 | $15.91 | 3600 |
| 2025-11-26 | 15.33 | $15.37 | — |
| 2025-11-25 | 15.32 | $15.37 | 900 |
| 2025-11-24 | 15.32 | $15.51 | 2800 |
| 2025-11-21 | 15.30 | $15.41 | 89600 |
| 2025-11-20 | 15.29 | $15.04 | 523500 |
| 2025-11-19 | 15.31 | $15.34 | 499400 |
| 2025-11-18 | 15.31 | $15.31 | 1.1M |
| 2025-11-17 | 15.31 | $15.62 | 21700 |
| 2025-11-14 | 15.28 | $16.00 | 2000 |
| 2025-11-13 | 15.20 | $16.37 | 300 |
| 2025-11-12 | 15.08 | $14.98 | 36200 |
| 2025-11-11 | 15.09 | $15.31 | 3800 |
| 2025-11-10 | 15.07 | $15.22 | 9700 |
| 2025-11-07 | 15.05 | $15.21 | 2000 |
| 2025-11-06 | 15.04 | $13.73 | 61100 |
| 2025-11-05 | 15.17 | $15.24 | 2300 |
| 2025-11-04 | 15.17 | $15.20 | 1700 |
| 2025-11-03 | 15.16 | $14.34 | 280600 |
| 2025-10-31 | 15.25 | $15.35 | 135200 |
| 2025-10-30 | 15.24 | $15.25 | 6400 |
| 2025-10-29 | 15.24 | $15.32 | 185600 |
| 2025-10-28 | 15.23 | $15.20 | 107300 |
| 2025-10-27 | 15.23 | $14.70 | 687200 |
| 2025-10-24 | 15.29 | $14.92 | 427700 |
| 2025-10-23 | 15.33 | $15.00 | 249500 |
| 2025-10-22 | 15.36 | $14.82 | 180900 |
| 2025-10-21 | 15.42 | $15.40 | 500 |
| 2025-10-20 | 15.42 | $15.61 | 4200 |
| 2025-10-17 | 15.40 | $15.19 | 2600 |
| 2025-10-16 | 15.42 | $15.31 | 2900 |
| 2025-10-15 | 15.43 | $15.35 | 4900 |
| 2025-10-14 | 15.44 | $14.75 | 8700 |
| 2025-10-13 | 15.51 | $14.90 | 2200 |
| 2025-10-10 | 15.58 | $14.90 | 2800 |
| 2025-10-09 | 15.65 | $14.99 | 2.1M |
| 2025-10-08 | 15.72 | $15.50 | 233000 |
| 2025-10-07 | 15.74 | $15.35 | 200 |
| 2025-10-06 | 15.79 | $15.83 | 100 |
| 2025-10-03 | 15.78 | $15.75 | 1700 |
| 2025-10-02 | 15.78 | $15.81 | — |
| 2025-10-01 | 15.78 | $15.81 | 5100 |
| 2025-09-30 | 15.78 | $16.60 | 115700 |
| 2025-09-29 | 15.69 | $15.50 | 1200 |
| 2025-09-26 | 15.71 | $16.10 | 1300 |
| 2025-09-25 | 15.67 | $15.97 | 400 |
| 2025-09-24 | 15.64 | $16.24 | 42700 |
| 2025-09-23 | 15.58 | $15.90 | 381500 |
| 2025-09-22 | 15.54 | $16.23 | 1200 |
| 2025-09-19 | 15.47 | $16.00 | 900 |
| 2025-09-18 | 15.41 | $16.31 | 400500 |
| 2025-09-17 | 15.32 | $15.81 | 609900 |
| 2025-09-16 | 15.27 | $15.55 | — |
| 2025-09-15 | 15.24 | $15.55 | 2400 |
| 2025-09-12 | 15.21 | $15.70 | 48500 |
| 2025-09-11 | 15.15 | $15.45 | 200 |
| 2025-09-10 | 15.12 | $14.31 | — |
| 2025-09-09 | 15.21 | $14.31 | 750500 |
| 2025-09-08 | 15.30 | $15.53 | — |
| 2025-09-05 | 15.28 | $15.53 | 536000 |
| 2025-09-04 | 15.25 | $15.38 | 300 |
| 2025-09-03 | 15.24 | $15.10 | 460400 |
| 2025-09-02 | 15.25 | $15.20 | 400000 |
| 2025-08-29 | 15.26 | $15.60 | — |
| 2025-08-28 | 15.22 | $15.60 | 600 |
| 2025-08-27 | 15.18 | $15.30 | — |
| 2025-08-26 | 15.17 | $15.30 | 1000 |
| 2025-08-25 | 15.16 | $15.70 | 300 |
| 2025-08-22 | 15.10 | $16.40 | 801000 |
| 2025-08-21 | 14.96 | $16.13 | 700 |
| 2025-08-20 | 14.84 | $15.47 | 900 |
| 2025-08-19 | 14.77 | $15.78 | — |
| 2025-08-18 | 14.67 | $15.78 | 1700 |
| 2025-08-15 | 14.55 | $15.89 | 4100 |
| 2025-08-14 | 14.41 | $15.51 | 817800 |
| 2025-08-13 | 14.29 | $15.08 | 505400 |
| 2025-08-12 | 14.21 | $15.15 | 1.7M |
| 2025-08-11 | 14.11 | $14.55 | 2200 |
| 2025-08-08 | 14.07 | $14.40 | 500 |
| 2025-08-07 | 14.03 | $14.67 | — |
| 2025-08-06 | 13.96 | $14.67 | — |
| 2025-08-05 | 13.89 | $14.67 | 4600 |
| 2025-08-04 | 13.81 | $13.75 | 158100 |
| 2025-08-01 | 13.81 | $14.15 | 111000 |
| 2025-07-31 | 13.78 | $14.00 | 6.4M |
| 2025-07-30 | 13.75 | $15.25 | — |
| 2025-07-29 | 13.59 | $15.25 | — |
| 2025-07-28 | 13.42 | $15.25 | 100 |
| 2025-07-25 | 13.23 | $14.72 | 483800 |
| 2025-07-24 | 13.07 | $12.71 | — |
| 2025-07-23 | 13.11 | $12.71 | — |
| 2025-07-22 | 13.15 | $12.71 | — |
| 2025-07-21 | 13.20 | $12.71 | — |
| 2025-07-18 | 13.25 | $12.71 | — |
| 2025-07-17 | 13.30 | $12.71 | — |
| 2025-07-16 | 13.37 | $12.71 | — |
| 2025-07-15 | 13.44 | $12.71 | 500400 |
| 2025-07-14 | 13.51 | $13.71 | 521600 |
| 2025-07-11 | 13.49 | $13.82 | 1600 |
| 2025-07-10 | 13.46 | $13.79 | — |
| 2025-07-09 | 13.42 | $13.79 | 1.0M |
| 2025-07-08 | 13.38 | $12.37 | 622600 |
| 2025-07-07 | 13.49 | $13.51 | — |
| 2025-07-03 | 13.49 | $13.51 | — |
| 2025-07-02 | 13.49 | $13.51 | — |
| 2025-07-01 | 13.48 | $13.51 | 800 |
| 2025-06-30 | 13.48 | $13.70 | 320100 |
| 2025-06-27 | 13.46 | $13.70 | 600 |
| 2025-06-26 | 13.43 | $13.40 | — |
| 2025-06-25 | 13.44 | $13.40 | 11500 |
| 2025-06-24 | 13.44 | $13.85 | 50700 |
| 2025-06-23 | 13.40 | $13.20 | — |
| 2025-06-20 | 13.42 | $13.20 | — |
| 2025-06-18 | 13.44 | $13.20 | — |
| 2025-06-17 | 13.47 | $13.20 | 200 |
| 2025-06-16 | 13.49 | $13.58 | — |
| 2025-06-13 | 13.49 | $13.58 | — |
| 2025-06-12 | 13.48 | $13.58 | — |
| 2025-06-11 | 13.46 | $13.58 | — |
| 2025-06-10 | 13.45 | $13.58 | 366800 |
| 2025-06-09 | 13.44 | $13.60 | — |
| 2025-06-06 | 13.42 | $13.60 | 75200 |
| 2025-06-05 | 13.40 | $13.12 | — |
| 2025-06-04 | 13.43 | $13.12 | 5200 |
| 2025-06-03 | 13.47 | $14.02 | 4800 |
| 2025-06-02 | 13.41 | $14.12 | 3700 |
| 2025-05-30 | 13.33 | $13.90 | — |
| 2025-05-29 | 13.27 | $13.90 | 600 |
| 2025-05-28 | 13.21 | $13.75 | — |
| 2025-05-27 | 13.15 | $13.75 | 135600 |
| 2025-05-23 | 13.09 | $14.00 | 1200 |
| 2025-05-22 | 12.99 | $13.75 | 101300 |
| 2025-05-21 | 12.91 | $13.70 | 300900 |
| 2025-05-20 | 12.83 | $13.63 | 49400 |
| 2025-05-19 | 12.74 | $13.91 | 11500 |
| 2025-05-16 | 12.62 | $13.71 | 1300 |
| 2025-05-15 | 12.51 | $13.34 | — |
| 2025-05-14 | 12.42 | $13.34 | 45600 |
| 2025-05-13 | 12.32 | $12.95 | — |
| 2025-05-12 | 12.26 | $12.95 | 980000 |
| 2025-05-09 | 12.18 | $12.33 | 306500 |
| 2025-05-08 | 12.17 | $12.10 | — |
| 2025-05-07 | 12.18 | $12.10 | — |
| 2025-05-06 | 12.18 | $12.10 | 400 |
| 2025-05-05 | 12.19 | $12.30 | — |
| 2025-05-02 | 12.18 | $12.30 | — |
| 2025-05-01 | 12.17 | $12.30 | 1400 |
| 2025-04-30 | 12.16 | $12.40 | — |
| 2025-04-29 | 12.13 | $12.40 | 200 |
| 2025-04-28 | 12.10 | $12.40 | 1200 |
| 2025-04-25 | 12.07 | $12.18 | 1600 |
| 2025-04-24 | 12.06 | $12.04 | 2100 |
| 2025-04-23 | 12.06 | $11.70 | 400500 |
| 2025-04-22 | 12.10 | $11.27 | — |
| 2025-04-21 | 12.19 | $11.27 | 400400 |
| 2025-04-17 | 12.28 | $11.28 | — |
| 2025-04-16 | 12.39 | $11.28 | 84600 |
| 2025-04-15 | 12.50 | $11.72 | 600 |
| 2025-04-14 | 12.59 | $11.82 | — |
| 2025-04-11 | 12.67 | $11.82 | — |
| 2025-04-10 | 12.76 | $11.82 | — |
| 2025-04-09 | 12.85 | $11.82 | 47900 |
| 2025-04-08 | 12.96 | $11.10 | 237800 |
| 2025-04-07 | 13.16 | $10.95 | 14000 |
| 2025-04-04 | 13.39 | $11.09 | 624400 |
| 2025-04-03 | 13.63 | $12.14 | 39200 |
| 2025-04-02 | 13.79 | $13.41 | 300 |
| 2025-04-01 | 13.83 | $13.40 | 54000 |
| 2025-03-31 | 13.88 | $13.45 | 93700 |
| 2025-03-28 | 13.92 | $14.11 | 11800 |
| 2025-03-27 | 13.90 | $14.24 | 500 |
| 2025-03-26 | 13.87 | $14.50 | — |
| 2025-03-25 | 13.80 | $14.50 | 50100 |
| 2025-03-24 | 13.73 | $15.55 | — |
| 2025-03-21 | 13.54 | $15.55 | 49000 |
| 2025-03-20 | 13.32 | $14.51 | 128000 |
| 2025-03-19 | 13.20 | $14.50 | 2300 |
| 2025-03-18 | 13.06 | $13.79 | 241500 |
| 2025-03-17 | 12.99 | $13.65 | 512100 |
| 2025-03-14 | 12.92 | $13.80 | 362000 |
| 2025-03-13 | 12.82 | $12.54 | — |
| 2025-03-12 | 12.85 | $12.54 | 16600 |
| 2025-03-11 | 12.89 | $12.85 | — |
| 2025-03-10 | 12.89 | $12.85 | 1500 |
| 2025-03-07 | 12.89 | $13.43 | 3200 |
| 2025-03-06 | 12.84 | $13.12 | — |
| 2025-03-05 | 12.81 | $13.12 | 39700 |
| 2025-03-04 | 12.77 | $12.94 | — |
| 2025-03-03 | 12.76 | $12.94 | 7900 |
| 2025-02-28 | 12.74 | $12.78 | 26600 |
| 2025-02-27 | 12.73 | $13.00 | 181000 |
| 2025-02-26 | 12.70 | $12.68 | 165200 |
| 2025-02-25 | 12.71 | $13.00 | — |
| 2025-02-24 | 12.68 | $13.00 | — |
| 2025-02-21 | 12.64 | $13.00 | — |
| 2025-02-20 | 12.60 | $13.00 | 100 |
| 2025-02-19 | 12.56 | $13.10 | — |
| 2025-02-18 | 12.50 | $13.10 | 171900 |
| 2025-02-14 | 12.44 | $12.60 | 1500 |
| 2025-02-13 | 12.43 | $12.60 | — |
| 2025-02-12 | 12.41 | $12.60 | — |
| 2025-02-11 | 12.39 | $12.60 | — |
| 2025-02-10 | 12.36 | $12.60 | — |
| 2025-02-07 | 12.34 | $12.60 | 500 |
| 2025-02-06 | 12.31 | $12.50 | 800 |
| 2025-02-05 | 12.29 | $13.34 | 5300 |
| 2025-02-04 | 12.18 | $12.45 | — |
| 2025-02-03 | 12.15 | $12.45 | 54500 |
| 2025-01-31 | 12.12 | $13.00 | 1000 |
| 2025-01-30 | 12.03 | $12.25 | — |
| 2025-01-29 | 12.01 | $12.25 | — |
| 2025-01-28 | 11.98 | $12.25 | — |
| 2025-01-27 | 11.95 | $12.25 | — |
| 2025-01-24 | 11.92 | $12.25 | — |
| 2025-01-23 | 11.89 | $12.25 | — |
| 2025-01-22 | 11.85 | $12.25 | 60300 |
| 2025-01-21 | 11.81 | $12.45 | 319600 |
| 2025-01-17 | 11.74 | $12.00 | — |
| 2025-01-16 | 11.71 | $12.00 | 150700 |
| 2025-01-15 | 11.68 | $11.97 | — |
| 2025-01-14 | 11.65 | $11.97 | — |
| 2025-01-13 | 11.62 | $11.97 | — |
| 2025-01-10 | 11.58 | $11.97 | 143400 |
| 2025-01-08 | 11.54 | $12.45 | — |
| 2025-01-07 | 11.44 | $12.45 | 100200 |
| 2025-01-06 | 11.34 | $11.72 | 1800 |
| 2025-01-03 | 11.30 | $11.20 | 216200 |
| 2025-01-02 | 11.31 | $11.35 | 1100 |
| 2024-12-31 | 11.30 | $10.65 | — |
| 2024-12-30 | 11.37 | $10.65 | 700 |
| 2024-12-27 | 11.45 | $11.50 | — |
| 2024-12-26 | 11.44 | $11.50 | — |
| 2024-12-24 | 11.44 | $11.50 | — |
| 2024-12-23 | 11.43 | $11.50 | — |
| 2024-12-20 | 11.42 | $11.50 | — |
| 2024-12-19 | 11.41 | $11.50 | 200 |
| 2024-12-18 | 11.40 | $11.04 | 4000 |
| 2024-12-17 | 11.44 | $11.91 | 600 |
| 2024-12-16 | 11.39 | $11.66 | — |
| 2024-12-13 | 11.36 | $11.66 | 480700 |
| 2024-12-12 | 11.33 | $11.75 | — |
| 2024-12-11 | 11.29 | $11.75 | — |
| 2024-12-10 | 11.24 | $11.75 | — |
| 2024-12-09 | 11.19 | $11.75 | 1600 |
| 2024-12-06 | 11.13 | $11.55 | 300 |
| 2024-12-05 | 11.08 | $11.25 | 400 |
| 2024-12-04 | 11.07 | $12.10 | — |
| 2024-12-03 | 10.96 | $12.10 | 6900 |
| 2024-12-02 | 10.84 | $10.82 | — |
| 2024-11-29 | 10.84 | $10.82 | — |
| 2024-11-27 | 10.84 | $10.82 | — |
| 2024-11-26 | 10.84 | $10.82 | — |
| 2024-11-25 | 10.85 | $10.82 | — |
| 2024-11-22 | 10.85 | $10.82 | 300 |
| 2024-11-21 | 10.85 | $11.00 | 400 |
| 2024-11-20 | 10.84 | $11.28 | — |
| 2024-11-19 | 10.79 | $11.28 | 50700 |
| 2024-11-18 | 10.74 | $11.75 | — |
| 2024-11-15 | 10.63 | $11.75 | 213600 |
| 2024-11-14 | 10.51 | $11.60 | 1100 |
| 2024-11-13 | 10.40 | $11.30 | — |
| 2024-11-12 | 10.30 | $11.30 | 400 |
| 2024-11-11 | 10.20 | $10.25 | — |
| 2024-11-08 | 10.19 | $10.25 | — |
| 2024-11-07 | 10.19 | $10.25 | — |
| 2024-11-06 | 10.18 | $10.25 | — |
| 2024-11-05 | 10.17 | $10.25 | — |
| 2024-11-04 | 10.16 | $10.25 | — |
| 2024-11-01 | 10.16 | $10.25 | 1000 |
| 2024-10-31 | 10.15 | $9.78 | — |
| 2024-10-30 | 10.18 | $9.78 | — |
| 2024-10-29 | 10.23 | $9.78 | — |
| 2024-10-28 | 10.27 | $9.78 | 2100 |
| 2024-10-25 | 10.32 | $10.31 | — |
| 2024-10-24 | 10.33 | $10.31 | — |
| 2024-10-23 | 10.33 | $10.31 | 10200 |
| 2024-10-22 | 10.33 | $10.60 | — |
| 2024-10-21 | 10.30 | $10.60 | — |
| 2024-10-18 | 10.27 | $10.60 | 100400 |
| 2024-10-17 | 10.24 | $10.60 | — |
| 2024-10-16 | 10.20 | $10.60 | 300 |
| 2024-10-15 | 10.15 | $10.06 | — |
| 2024-10-14 | 10.16 | $10.06 | — |
| 2024-10-11 | 10.18 | $10.06 | — |
| 2024-10-10 | 10.19 | $10.06 | 200 |
| 2024-10-09 | 10.20 | $10.23 | 880500 |
| 2024-10-08 | 10.20 | $10.23 | — |
| 2024-10-07 | 10.20 | $10.23 | 1.0M |
| 2024-10-04 | 10.19 | $10.23 | 109700 |
| 2024-10-03 | 10.19 | $9.83 | 5000 |
| 2024-10-02 | 10.23 | $10.10 | — |
| 2024-10-01 | 10.24 | $10.10 | 300 |
| 2024-09-30 | 10.25 | $10.00 | 100 |
| 2024-09-27 | 10.28 | $10.38 | — |
| 2024-09-26 | 10.27 | $10.38 | 11000 |
| 2024-09-25 | 10.26 | $10.30 | 37000 |
| 2024-09-24 | 10.25 | $10.30 | — |
| 2024-09-23 | 10.25 | $10.30 | — |
| 2024-09-20 | 10.24 | $10.30 | 102700 |
| 2024-09-19 | 10.24 | $9.95 | 496700 |
| 2024-09-18 | 10.27 | $10.28 | — |
| 2024-09-17 | 10.27 | $10.28 | 100100 |
| 2024-09-16 | 10.26 | $10.28 | — |
| 2024-09-13 | 10.26 | $10.28 | 21500 |
| 2024-09-12 | 10.26 | $10.24 | 500 |
| 2024-09-11 | 10.26 | $10.09 | 300 |
| 2024-09-10 | 10.28 | $10.02 | 3400 |
| 2024-09-09 | 10.31 | $10.25 | 203400 |
| 2024-09-06 | 10.31 | $10.30 | 400 |
| 2024-09-05 | 10.32 | $10.31 | 40500 |
| 2024-09-04 | 10.32 | $10.85 | 600 |
| 2024-09-03 | 10.26 | $9.82 | — |
| 2024-08-30 | 10.31 | $9.82 | 10200 |
| 2024-08-29 | 10.36 | $11.30 | 300 |
| 2024-08-28 | 10.26 | $9.60 | 50400 |
| 2024-08-27 | 10.33 | $10.45 | 2.2M |
| 2024-08-26 | 10.31 | $10.45 | — |
| 2024-08-23 | 10.30 | $10.45 | — |
| 2024-08-22 | 10.28 | $10.45 | 26600 |
| 2024-08-21 | 10.27 | $10.45 | 164600 |
| 2024-08-20 | 10.25 | $10.45 | 200000 |
| 2024-08-19 | 10.22 | $10.45 | 100000 |
| 2024-08-16 | 10.20 | $10.45 | 240500 |
| 2024-08-15 | 10.17 | $10.45 | 200 |
| 2024-08-14 | 10.15 | $9.46 | 4300 |
| 2024-08-13 | 10.22 | $9.46 | 200700 |
| 2024-08-12 | 10.30 | $9.50 | 54000 |
| 2024-08-09 | 10.38 | $9.50 | 600 |
| 2024-08-08 | 10.47 | $9.55 | 35000 |
| 2024-08-07 | 10.57 | $9.42 | 8700 |
| 2024-08-06 | 10.69 | $9.42 | 400 |
| 2024-08-05 | 10.83 | $9.60 | 17400 |
| 2024-08-02 | 10.96 | $10.90 | 201300 |
| 2024-08-01 | 10.96 | $10.98 | 500000 |
| 2024-07-31 | 10.96 | $10.98 | — |
| 2024-07-30 | 10.96 | $10.98 | 150000 |
| 2024-07-29 | 10.96 | $10.98 | 100 |
| 2024-07-26 | 10.95 | $10.59 | — |
| 2024-07-25 | 10.99 | $10.59 | 800 |
| 2024-07-24 | 11.03 | $11.11 | 700 |
| 2024-07-23 | 11.03 | $11.20 | 1200 |
| 2024-07-22 | 11.01 | $11.00 | 61200 |
| 2024-07-19 | 11.01 | $11.45 | 20100 |
| 2024-07-18 | 10.96 | $11.45 | — |
| 2024-07-17 | 10.91 | $11.45 | 200 |
| 2024-07-16 | 10.85 | $11.30 | 6600 |
| 2024-07-15 | 10.81 | $11.15 | — |
| 2024-07-12 | 10.77 | $11.15 | 200 |
| 2024-07-11 | 10.73 | $11.15 | 300 |
| 2024-07-10 | 10.69 | $11.15 | 2200 |
| 2024-07-09 | 10.64 | $11.10 | 1400 |
| 2024-07-08 | 10.59 | $11.25 | 35900 |
| 2024-07-05 | 10.52 | $11.20 | — |
| 2024-07-03 | 10.45 | $11.20 | — |
| 2024-07-02 | 10.37 | $11.20 | 6500 |
| 2024-07-01 | 10.28 | $10.80 | — |
| 2024-06-28 | 10.23 | $10.80 | 153100 |
| 2024-06-27 | 10.17 | $10.17 | — |
| 2024-06-26 | 10.17 | $10.17 | 400 |
| 2024-06-25 | 10.17 | $10.42 | — |
| 2024-06-24 | 10.14 | $10.42 | 300 |
| 2024-06-21 | 10.11 | $9.75 | 10900 |
| 2024-06-20 | 10.15 | $9.87 | — |
| 2024-06-18 | 10.18 | $9.87 | 1200 |
| 2024-06-17 | 10.21 | $9.80 | 700 |
| 2024-06-14 | 10.26 | $10.15 | 18700 |
| 2024-06-13 | 10.27 | $10.11 | 1800 |
| 2024-06-12 | 10.28 | $10.30 | 400 |
| 2024-06-11 | 10.28 | $10.35 | 70100 |
| 2024-06-10 | 10.27 | $10.35 | — |
| 2024-06-07 | 10.27 | $10.35 | 300 |
| 2024-06-06 | 10.26 | $10.58 | 200 |
| 2024-06-05 | 10.22 | $10.65 | 500 |
| 2024-06-04 | 10.18 | $10.60 | — |
| 2024-06-03 | 10.13 | $10.60 | 1600 |
| 2024-05-31 | 10.08 | $10.25 | 4100 |
| 2024-05-30 | 10.07 | $10.25 | — |
| 2024-05-29 | 10.05 | $10.25 | — |
| 2024-05-28 | 10.03 | $10.25 | 600 |
| 2024-05-24 | 10.00 | $10.00 | 600 |
| 2024-05-23 | 10.00 | $9.80 | 325000 |
| 2024-05-22 | 10.02 | $9.80 | 300 |
| 2024-05-21 | 10.05 | $9.90 | 3900 |
| 2024-05-20 | 10.06 | $9.95 | 200 |
| 2024-05-17 | 10.07 | $9.95 | 1100 |
| 2024-05-16 | 10.09 | $10.24 | — |
| 2024-05-15 | 10.07 | $10.24 | 125900 |
| 2024-05-14 | 10.05 | $10.20 | — |
| 2024-05-13 | 10.04 | $10.20 | 500 |
| 2024-05-10 | 10.02 | $10.30 | 1700 |
| 2024-05-09 | 9.99 | $10.00 | — |
| 2024-05-08 | 9.99 | $10.00 | 1700 |
| 2024-05-07 | 9.99 | $10.00 | 5700 |
| 2024-05-06 | 9.99 | $10.15 | 400200 |
| 2024-05-03 | 9.97 | $10.10 | 2400 |
| 2024-05-02 | 9.96 | $10.10 | 1100 |
| 2024-05-01 | 9.94 | $9.90 | — |
| 2024-04-30 | 9.95 | $9.90 | 120100 |
| 2024-04-29 | 9.95 | $9.90 | 400 |
| 2024-04-26 | 9.96 | $9.90 | — |
| 2024-04-25 | 9.97 | $9.90 | — |
| 2024-04-24 | 9.97 | $9.90 | — |
| 2024-04-23 | 9.98 | $9.90 | — |
| 2024-04-22 | 9.99 | $9.90 | 500 |
| 2024-04-19 | 10.00 | $9.70 | 200 |
| 2024-04-18 | 10.03 | $9.70 | 400 |
| 2024-04-17 | 10.06 | $9.99 | — |
| 2024-04-16 | 10.07 | $9.99 | — |
| 2024-04-15 | 10.08 | $9.99 | 200 |
| 2024-04-12 | 10.09 | $10.00 | — |
| 2024-04-11 | 10.10 | $10.00 | — |
| 2024-04-10 | 10.11 | $10.00 | 100 |
| 2024-04-09 | 10.12 | $9.81 | — |
| 2024-04-08 | 10.15 | $9.81 | — |
| 2024-04-05 | 10.19 | $9.81 | 1100 |
| 2024-04-04 | 10.23 | $10.10 | 800 |
| 2024-04-03 | 10.24 | $9.90 | — |
| 2024-04-02 | 10.28 | $9.90 | 51100 |
| 2024-04-01 | 10.32 | $10.02 | 800 |
| 2024-03-28 | 10.35 | $10.50 | 1000 |
| 2024-03-27 | 10.33 | $10.31 | 12000 |
| 2024-03-26 | 10.33 | $10.50 | — |
| 2024-03-25 | 10.32 | $10.50 | 300 |
| 2024-03-22 | 10.30 | $10.60 | 3100 |
| 2024-03-21 | 10.27 | $10.64 | 2700 |
| 2024-03-20 | 10.23 | $10.29 | — |
| 2024-03-19 | 10.22 | $10.29 | 400100 |
| 2024-03-18 | 10.21 | $10.29 | 3100 |
| 2024-03-15 | 10.20 | $9.95 | 600 |
| 2024-03-14 | 10.23 | $10.15 | 390300 |
| 2024-03-13 | 10.24 | $10.46 | 400 |
| 2024-03-12 | 10.22 | $10.56 | 400 |
| 2024-03-11 | 10.18 | $10.70 | 1200 |
| 2024-03-08 | 10.12 | $10.79 | 1400 |
| 2024-03-07 | 10.05 | $10.71 | 3900 |
| 2024-03-06 | 9.99 | $10.55 | — |
| 2024-03-05 | 9.93 | $10.55 | 2200 |
| 2024-03-04 | 9.86 | $10.60 | 1500 |
| 2024-03-01 | 9.78 | $10.43 | 600 |
| 2024-02-29 | 9.71 | $10.15 | 1800 |
| 2024-02-28 | 9.67 | $10.46 | 100 |
| 2024-02-27 | 9.58 | $10.00 | — |
| 2024-02-26 | 9.54 | $10.00 | 700 |
| 2024-02-23 | 9.49 | $10.00 | 200 |
| 2024-02-22 | 9.44 | $10.32 | 300 |
| 2024-02-21 | 9.35 | $9.85 | 2600 |
| 2024-02-20 | 9.29 | $9.92 | 400 |
| 2024-02-16 | 9.23 | $9.74 | 9000 |
| 2024-02-15 | 9.17 | $9.05 | 10200 |
| 2024-02-14 | 9.19 | $9.05 | 212900 |
| 2024-02-13 | 9.20 | $9.35 | — |
| 2024-02-12 | 9.18 | $9.35 | 1900 |
| 2024-02-09 | 9.17 | $9.30 | 2800 |
| 2024-02-08 | 9.15 | $9.27 | 600 |
| 2024-02-07 | 9.14 | $9.40 | 202100 |
| 2024-02-06 | 9.11 | $9.62 | 13700 |
| 2024-02-05 | 9.06 | $9.50 | 81900 |
| 2024-02-02 | 9.01 | $9.46 | 200800 |
| 2024-02-01 | 8.97 | $9.38 | 800 |
| 2024-01-31 | 8.92 | $9.29 | 8900 |
| 2024-01-30 | 8.89 | $9.21 | 1800 |
| 2024-01-29 | 8.85 | $9.36 | — |
| 2024-01-26 | 8.80 | $9.36 | 200 |
| 2024-01-25 | 8.74 | $9.27 | 4600 |
| 2024-01-24 | 8.68 | $9.18 | 5400 |
| 2024-01-23 | 8.63 | $8.80 | 1800 |
| 2024-01-22 | 8.61 | $9.00 | 582600 |
| 2024-01-19 | 8.57 | $8.38 | 1400 |
| 2024-01-18 | 8.59 | $8.78 | 925300 |
| 2024-01-17 | 8.57 | $8.68 | 700 |
| 2024-01-16 | 8.56 | $8.71 | 1500 |
| 2024-01-12 | 8.55 | $8.38 | 1.5M |
| 2024-01-11 | 8.56 | $8.65 | 21000 |
| 2024-01-10 | 8.55 | $8.65 | 500 |
| 2024-01-09 | 8.54 | $8.73 | 300400 |
| 2024-01-08 | 8.52 | $8.87 | 751800 |
| 2024-01-05 | 8.49 | $8.73 | 155800 |
| 2024-01-04 | 8.46 | $8.45 | — |
| 2024-01-03 | 8.46 | $8.45 | — |
| 2024-01-02 | 8.46 | $8.45 | 300 |
| 2023-12-29 | 8.47 | $8.45 | 200 |
| 2023-12-28 | 8.47 | $8.50 | 400 |
| 2023-12-27 | 8.46 | $8.60 | 600 |
| 2023-12-26 | 8.45 | $8.46 | 11700 |
| 2023-12-22 | 8.45 | $8.45 | 1400 |
| 2023-12-21 | 8.45 | $8.28 | 501600 |
| 2023-12-20 | 8.47 | $8.15 | 504600 |
| 2023-12-19 | 8.50 | $8.35 | 1.2M |
| 2023-12-18 | 8.52 | $8.35 | 400600 |
| 2023-12-15 | 8.53 | $8.48 | 186900 |
| 2023-12-14 | 8.54 | $8.75 | 7600 |
| 2023-12-13 | 8.52 | $8.65 | 900 |
| 2023-12-12 | 8.50 | $8.60 | 1100 |
| 2023-12-11 | 8.49 | $8.99 | 800 |
| 2023-12-08 | 8.44 | $8.81 | 300 |
| 2023-12-07 | 8.40 | $8.36 | — |
| 2023-12-06 | 8.41 | $8.36 | — |
| 2023-12-05 | 8.41 | $8.36 | 1900 |
| 2023-12-04 | 8.42 | $8.54 | 250500 |
| 2023-12-01 | 8.40 | $8.60 | 621200 |
| 2023-11-30 | 8.38 | $8.25 | 14400 |
| 2023-11-29 | 8.40 | $8.26 | 1.0M |
| 2023-11-28 | 8.41 | $8.65 | 700 |
| 2023-11-27 | 8.39 | $8.45 | 301200 |
| 2023-11-24 | 8.38 | $8.58 | 600 |
| 2023-11-22 | 8.36 | $8.40 | 1600 |
| 2023-11-21 | 8.35 | $8.69 | 560000 |
| 2023-11-20 | 8.32 | $8.69 | 200600 |
| 2023-11-17 | 8.28 | $8.21 | 300800 |
| 2023-11-16 | 8.29 | $8.11 | 100000 |
| 2023-11-15 | 8.30 | $8.11 | 200 |
| 2023-11-14 | 8.32 | $8.20 | 100000 |
| 2023-11-13 | 8.34 | $8.20 | 600 |
| 2023-11-10 | 8.35 | $8.28 | 600 |
| 2023-11-09 | 8.36 | $8.05 | — |
| 2023-11-08 | 8.39 | $8.05 | 600 |
| 2023-11-07 | 8.43 | $8.30 | 7800 |
| 2023-11-06 | 8.44 | $8.75 | — |
| 2023-11-03 | 8.41 | $8.75 | — |
| 2023-11-02 | 8.37 | $8.75 | 600 |
| 2023-11-01 | 8.33 | $8.65 | 3000 |
| 2023-10-31 | 8.30 | $8.30 | 210100 |
| 2023-10-30 | 8.30 | $8.20 | — |
| 2023-10-27 | 8.31 | $8.20 | 800 |
| 2023-10-26 | 8.32 | $8.34 | 200 |
| 2023-10-25 | 8.32 | $8.12 | — |
| 2023-10-24 | 8.34 | $8.12 | — |
| 2023-10-23 | 8.37 | $8.12 | — |
| 2023-10-20 | 8.39 | $8.12 | 400 |
| 2023-10-19 | 8.42 | $8.31 | 1900 |
| 2023-10-18 | 8.43 | $8.25 | 600 |
| 2023-10-17 | 8.45 | $8.25 | 100800 |
| 2023-10-16 | 8.47 | $8.35 | 700 |
| 2023-10-13 | 8.48 | $8.45 | 321400 |
| 2023-10-12 | 8.49 | $8.45 | — |
| 2023-10-11 | 8.49 | $8.45 | 900 |
| 2023-10-10 | 8.50 | $8.37 | — |
| 2023-10-09 | 8.51 | $8.37 | — |
| 2023-10-06 | 8.52 | $8.37 | 300 |
| 2023-10-05 | 8.54 | $8.37 | 1600 |
| 2023-10-04 | 8.56 | $8.34 | — |
| 2023-10-03 | 8.58 | $8.34 | 2400 |
| 2023-10-02 | 8.61 | $8.60 | 1.1M |
| 2023-09-29 | 8.61 | $8.73 | — |
| 2023-09-28 | 8.59 | $8.73 | — |
| 2023-09-27 | 8.58 | $8.73 | 2600 |
| 2023-09-26 | 8.56 | $8.73 | 11300 |
| 2023-09-25 | 8.55 | $8.47 | 100 |
| 2023-09-22 | 8.56 | $9.10 | 100 |
| 2023-09-21 | 8.50 | $9.05 | 100 |
| 2023-09-20 | 8.44 | $9.05 | 6400 |
| 2023-09-19 | 8.38 | $9.03 | 18800 |
| 2023-09-18 | 8.31 | $8.66 | 1.0M |
| 2023-09-15 | 8.27 | $8.66 | 200 |
| 2023-09-14 | 8.23 | $9.10 | 1000 |
| 2023-09-13 | 8.14 | $9.01 | 200200 |
| 2023-09-12 | 8.04 | $8.63 | — |
| 2023-09-11 | 7.98 | $8.63 | 1400 |
| 2023-09-08 | 7.91 | $8.00 | 511800 |
| 2023-09-07 | 7.91 | $8.17 | 204500 |
| 2023-09-06 | 7.88 | $8.17 | 1.5M |
| 2023-09-05 | 7.85 | $8.17 | 400 |
| 2023-09-01 | 7.81 | $8.18 | 800 |
| 2023-08-31 | 7.77 | $8.20 | — |
| 2023-08-30 | 7.73 | $8.20 | 1400 |
| 2023-08-29 | 7.68 | $8.00 | 900 |
| 2023-08-28 | 7.65 | $7.86 | 300 |
| 2023-08-25 | 7.62 | $7.65 | 300 |
| 2023-08-24 | 7.62 | $7.73 | 1000 |
| 2023-08-23 | 7.61 | $7.80 | 7000 |
| 2023-08-22 | 7.59 | $7.45 | 6300 |
| 2023-08-21 | 7.60 | $7.45 | 300 |
| 2023-08-18 | 7.62 | $7.54 | 5200 |
| 2023-08-17 | 7.63 | $7.54 | 1700 |
| 2023-08-16 | 7.64 | $7.60 | 400 |
| 2023-08-15 | 7.64 | $7.65 | — |
| 2023-08-14 | 7.64 | $7.65 | 600 |
| 2023-08-11 | 7.64 | $7.67 | 700 |
| 2023-08-10 | 7.64 | $7.70 | 900 |
| 2023-08-09 | 7.63 | $7.65 | 800 |
| 2023-08-08 | 7.63 | $7.81 | 1000 |
| 2023-08-07 | 7.61 | $7.96 | 500 |
| 2023-08-04 | 7.57 | $7.77 | 100 |
| 2023-08-03 | 7.55 | $7.77 | 100 |
| 2023-08-02 | 7.53 | $7.77 | 600 |
| 2023-08-01 | 7.51 | $7.56 | 100 |
| 2023-07-31 | 7.50 | $7.56 | 100 |
| 2023-07-28 | 7.49 | $7.56 | 450000 |
| 2023-07-27 | 7.49 | $7.56 | 150000 |
| 2023-07-26 | 7.48 | $7.56 | 300 |
| 2023-07-25 | 7.47 | $7.53 | — |
| 2023-07-24 | 7.46 | $7.53 | 700100 |
| 2023-07-21 | 7.46 | $7.53 | 1200 |
| 2023-07-20 | 7.45 | $7.67 | 500 |
| 2023-07-19 | 7.43 | $7.75 | 3000 |
| 2023-07-18 | 7.39 | $7.53 | 100 |
| 2023-07-17 | 7.38 | $7.53 | — |
| 2023-07-14 | 7.36 | $7.53 | 200 |
| 2023-07-13 | 7.35 | $7.75 | 12600 |
| 2023-07-12 | 7.30 | $7.81 | 100 |
| 2023-07-11 | 7.25 | $7.52 | 700 |
| 2023-07-10 | 7.22 | $7.52 | 1800 |
| 2023-07-07 | 7.19 | $7.35 | — |
| 2023-07-06 | 7.17 | $7.35 | 16300 |
| 2023-07-05 | 7.15 | $7.67 | 1.2M |
| 2023-07-03 | 7.10 | $7.45 | 300 |
| 2023-06-30 | 7.06 | $7.45 | 4300 |
| 2023-06-29 | 7.02 | $7.40 | 500 |
| 2023-06-28 | 6.98 | $7.23 | — |
| 2023-06-27 | 6.96 | $7.23 | 300 |
| 2023-06-26 | 6.93 | $7.07 | — |
| 2023-06-23 | 6.91 | $7.07 | — |
| 2023-06-22 | 6.89 | $7.07 | 500100 |
| 2023-06-21 | 6.88 | $7.07 | 200 |
| 2023-06-20 | 6.86 | $7.02 | 2100 |
| 2023-06-16 | 6.84 | $7.03 | 800 |
| 2023-06-15 | 6.82 | $7.05 | 400 |
| 2023-06-14 | 6.79 | $6.89 | — |
| 2023-06-13 | 6.78 | $6.89 | 2300 |
| 2023-06-12 | 6.77 | $6.93 | 403900 |
| 2023-06-09 | 6.76 | $7.03 | 600 |
| 2023-06-08 | 6.73 | $6.84 | 100 |
| 2023-06-07 | 6.72 | $6.84 | 900 |
| 2023-06-06 | 6.70 | $6.94 | 500 |
| 2023-06-05 | 6.68 | $7.17 | 300 |
| 2023-06-02 | 6.62 | $7.09 | 390800 |
| 2023-06-01 | 6.58 | $6.62 | 300000 |
| 2023-05-31 | 6.57 | $6.62 | 110300 |
| 2023-05-30 | 6.57 | $6.55 | 329100 |
| 2023-05-26 | 6.57 | $6.55 | 1900 |
| 2023-05-25 | 6.57 | $6.68 | 8700 |
| 2023-05-24 | 6.56 | $6.68 | 210200 |
| 2023-05-23 | 6.55 | $6.86 | 200 |
| 2023-05-22 | 6.51 | $6.67 | — |
| 2023-05-19 | 6.50 | $6.67 | 1200 |
| 2023-05-18 | 6.48 | $6.78 | 300 |
| 2023-05-17 | 6.45 | $6.65 | 86000 |
| 2023-05-16 | 6.42 | $6.65 | — |
| 2023-05-15 | 6.40 | $6.65 | 6000 |
| 2023-05-12 | 6.37 | $6.45 | — |
| 2023-05-11 | 6.37 | $6.45 | 1400 |
| 2023-05-10 | 6.36 | $6.40 | 10600 |
| 2023-05-09 | 6.35 | $6.40 | 2000 |
| 2023-05-08 | 6.35 | $6.26 | 1000 |
| 2023-05-05 | 6.36 | $6.25 | 100 |
| 2023-05-04 | 6.37 | $6.13 | 1000 |
| 2023-05-03 | 6.39 | $6.17 | 100 |
| 2023-05-02 | 6.42 | $6.20 | 7300 |
| 2023-05-01 | 6.44 | $6.30 | 9500 |
| 2023-04-28 | 6.45 | $6.37 | — |
| 2023-04-27 | 6.46 | $6.37 | — |
| 2023-04-26 | 6.47 | $6.37 | 151300 |
| 2023-04-25 | 6.48 | $6.42 | 700 |
| 2023-04-24 | 6.49 | $6.40 | 2600 |
| 2023-04-21 | 6.50 | $6.47 | 1700 |
| 2023-04-20 | 6.50 | $6.59 | 511700 |
| 2023-04-19 | 6.49 | $6.64 | — |
| 2023-04-18 | 6.48 | $6.64 | 900 |
| 2023-04-17 | 6.46 | $6.53 | 5200 |
| 2023-04-14 | 6.45 | $6.46 | 300 |
| 2023-04-13 | 6.45 | $6.37 | 2000 |
| 2023-04-12 | 6.46 | $6.44 | 57400 |
| 2023-04-11 | 6.46 | $6.45 | 19600 |
| 2023-04-10 | 6.46 | $6.35 | — |
| 2023-04-06 | 6.47 | $6.35 | 500 |
| 2023-04-05 | 6.48 | $6.44 | — |
| 2023-04-04 | 6.49 | $6.44 | 60000 |
| 2023-04-03 | 6.49 | $6.35 | — |
| 2023-03-31 | 6.51 | $6.35 | 1200 |
| 2023-03-30 | 6.53 | $6.39 | 342000 |
| 2023-03-29 | 6.54 | $6.39 | — |
| 2023-03-28 | 6.56 | $6.39 | 200 |
| 2023-03-27 | 6.57 | $6.26 | — |
| 2023-03-24 | 6.61 | $6.26 | 700 |
| 2023-03-23 | 6.64 | $6.38 | — |
| 2023-03-22 | 6.67 | $6.38 | — |
| 2023-03-21 | 6.70 | $6.38 | 230500 |
| 2023-03-20 | 6.74 | $6.34 | 2400 |
| 2023-03-17 | 6.78 | $6.20 | 3000 |
| 2023-03-16 | 6.84 | $6.32 | 318000 |
| 2023-03-15 | 6.89 | $6.12 | 125900 |
| 2023-03-14 | 6.97 | $6.20 | 747000 |
| 2023-03-13 | 7.06 | $6.49 | 700200 |
| 2023-03-10 | 7.12 | $6.86 | 253300 |
| 2023-03-09 | 7.14 | $7.18 | 300 |
| 2023-03-08 | 7.14 | $7.10 | 3000 |
| 2023-03-07 | 7.14 | $7.13 | 10400 |
| 2023-03-06 | 7.14 | $7.09 | — |
| 2023-03-03 | 7.15 | $7.09 | — |
| 2023-03-02 | 7.16 | $7.09 | 1400 |
| 2023-03-01 | 7.16 | $7.09 | — |
| 2023-02-28 | 7.17 | $7.09 | — |
| 2023-02-27 | 7.18 | $7.09 | 3300 |
| 2023-02-24 | 7.19 | $7.10 | 45000 |
| 2023-02-23 | 7.20 | $7.19 | 1800 |
| 2023-02-22 | 7.20 | $7.13 | 700 |
| 2023-02-21 | 7.21 | $7.25 | 1300 |
| 2023-02-17 | 7.20 | $7.26 | 1000 |
| 2023-02-16 | 7.19 | $7.26 | 560100 |
| 2023-02-15 | 7.19 | $7.33 | 400700 |
| 2023-02-14 | 7.17 | $7.22 | 7300 |
| 2023-02-13 | 7.17 | $7.28 | 176000 |
| 2023-02-10 | 7.16 | $7.28 | 600 |
| 2023-02-09 | 7.14 | $7.18 | 500 |
| 2023-02-08 | 7.14 | $7.22 | 4100 |
| 2023-02-07 | 7.13 | $7.10 | 4000 |
| 2023-02-06 | 7.13 | $7.06 | — |
| 2023-02-03 | 7.14 | $7.06 | 100 |
| 2023-02-02 | 7.15 | $7.09 | 1.3M |
| 2023-02-01 | 7.16 | $7.40 | 4300 |
| 2023-01-31 | 7.13 | $7.47 | 1000000 |
| 2023-01-30 | 7.09 | $7.47 | 4000 |
| 2023-01-27 | 7.06 | $7.50 | 1.0M |
| 2023-01-26 | 7.01 | $7.30 | 1.2M |
| 2023-01-25 | 6.98 | $7.30 | 200000 |
| 2023-01-24 | 6.94 | $7.30 | — |
| 2023-01-23 | 6.91 | $7.30 | 1.0M |
| 2023-01-20 | 6.86 | $7.30 | 2.3M |
| 2023-01-19 | 6.82 | $7.25 | 1.3M |
| 2023-01-18 | 6.77 | $7.34 | 978300 |
| 2023-01-17 | 6.71 | $7.42 | 400 |
| 2023-01-13 | 6.64 | $7.55 | 9500 |
| 2023-01-12 | 6.54 | $7.26 | 135800 |
| 2023-01-11 | 6.47 | $6.85 | 800 |
| 2023-01-10 | 6.43 | $6.95 | — |
| 2023-01-09 | 6.37 | $6.95 | — |
| 2023-01-06 | 6.31 | $6.95 | 1100 |
| 2023-01-05 | 6.25 | $6.85 | 10000 |
| 2023-01-04 | 6.18 | $6.80 | — |
| 2023-01-03 | 6.12 | $6.80 | 12200 |
| 2022-12-30 | 6.04 | $6.79 | 1.2M |
| 2022-12-29 | 5.97 | $6.85 | 1100 |
| 2022-12-28 | 5.87 | $6.91 | 1000 |
| 2022-12-27 | 5.76 | $6.63 | 200 |
| 2022-12-23 | 5.67 | $6.23 | 5600 |
| 2022-12-22 | 5.61 | $6.23 | 900100 |
| 2022-12-21 | 5.55 | $6.23 | 1.0M |
| 2022-12-20 | 5.48 | $6.23 | 1.1M |
| 2022-12-19 | 5.40 | $5.34 | 1.5M |
| 2022-12-16 | 5.40 | $5.34 | 400 |
| 2022-12-15 | 5.41 | $5.55 | — |
| 2022-12-14 | 5.40 | $5.55 | — |
| 2022-12-13 | 5.38 | $5.55 | — |
| 2022-12-12 | 5.36 | $5.55 | 2300 |
| 2022-12-09 | 5.34 | $5.69 | 5800 |
| 2022-12-08 | 5.31 | $5.69 | — |
| 2022-12-07 | 5.27 | $5.69 | 2200 |
| 2022-12-06 | 5.22 | $5.45 | 1500 |
| 2022-12-05 | 5.20 | $5.45 | 191200 |
| 2022-12-02 | 5.17 | $5.53 | — |
| 2022-12-01 | 5.13 | $5.53 | — |
| 2022-11-30 | 5.09 | $5.53 | 19100 |
| 2022-11-29 | 5.04 | $5.51 | 7100 |
| 2022-11-28 | 5.00 | $5.43 | 186000 |
| 2022-11-25 | 4.95 | $5.10 | 100 |
| 2022-11-23 | 4.93 | $5.10 | — |
| 2022-11-22 | 4.92 | $5.10 | — |
| 2022-11-21 | 4.90 | $5.10 | 2600 |
| 2022-11-18 | 4.88 | $5.07 | — |
| 2022-11-17 | 4.86 | $5.07 | — |
| 2022-11-16 | 4.83 | $5.07 | — |
| 2022-11-15 | 4.81 | $5.07 | — |
| 2022-11-14 | 4.78 | $5.07 | 2500 |
| 2022-11-11 | 4.75 | $4.84 | — |
| 2022-11-10 | 4.74 | $4.84 | — |
| 2022-11-09 | 4.73 | $4.84 | — |
| 2022-11-08 | 4.72 | $4.84 | 3100 |
| 2022-11-07 | 4.71 | $4.75 | — |
| 2022-11-04 | 4.70 | $4.75 | 1500 |
| 2022-11-03 | 4.70 | $4.74 | 11100 |
| 2022-11-02 | 4.69 | $4.80 | 8300 |
| 2022-11-01 | 4.68 | $4.74 | 1100 |
| 2022-10-31 | 4.68 | $4.75 | — |
| 2022-10-28 | 4.67 | $4.75 | 19300 |
| 2022-10-27 | 4.66 | $4.75 | 472000 |
| 2022-10-26 | 4.65 | $4.75 | — |
| 2022-10-25 | 4.64 | $4.75 | 1800 |
| 2022-10-24 | 4.63 | $4.61 | 700 |
| 2022-10-21 | 4.63 | $4.65 | — |
| 2022-10-20 | 4.63 | $4.65 | 2600 |
| 2022-10-19 | 4.62 | $4.55 | 5800 |
| 2022-10-18 | 4.63 | $4.52 | 9800 |
| 2022-10-17 | 4.64 | $4.40 | 36700 |
| 2022-10-14 | 4.67 | $4.40 | 13900 |
| 2022-10-13 | 4.70 | $4.40 | — |
| 2022-10-12 | 4.73 | $4.40 | 74100 |
| 2022-10-11 | 4.76 | $4.50 | — |
| 2022-10-10 | 4.79 | $4.50 | 2600 |
| 2022-10-07 | 4.82 | $4.52 | — |
| 2022-10-06 | 4.85 | $4.52 | — |
| 2022-10-05 | 4.89 | $4.52 | — |
| 2022-10-04 | 4.93 | $4.52 | — |
| 2022-10-03 | 4.97 | $4.52 | 19100 |
| 2022-09-30 | 5.02 | $4.81 | — |
| 2022-09-29 | 5.04 | $4.81 | 5300 |
| 2022-09-28 | 5.06 | $4.81 | 1600 |
| 2022-09-27 | 5.09 | $4.75 | 300 |
| 2022-09-26 | 5.13 | $5.09 | — |
| 2022-09-23 | 5.13 | $5.09 | — |
| 2022-09-22 | 5.14 | $5.09 | 76300 |
| 2022-09-21 | 5.14 | $5.09 | — |
| 2022-09-20 | 5.15 | $5.09 | — |
| 2022-09-19 | 5.15 | $5.09 | 33700 |
| 2022-09-16 | 5.16 | $5.11 | 900 |
| 2022-09-15 | 5.16 | $5.00 | 3600 |
| 2022-09-14 | 5.18 | $5.16 | — |
| 2022-09-13 | 5.18 | $5.16 | — |
| 2022-09-12 | 5.19 | $5.16 | 11000 |
| 2022-09-09 | 5.19 | $5.06 | 51900 |
| 2022-09-08 | 5.20 | $4.86 | 236400 |
| 2022-09-07 | 5.24 | $5.10 | 494000 |
| 2022-09-06 | 5.25 | $5.10 | — |
| 2022-09-02 | 5.27 | $5.10 | — |
| 2022-09-01 | 5.29 | $5.10 | 18500 |
| 2022-08-31 | 5.31 | $5.10 | — |
| 2022-08-30 | 5.33 | $5.10 | 200 |
| 2022-08-29 | 5.35 | $5.33 | — |
| 2022-08-26 | 5.35 | $5.33 | — |
| 2022-08-25 | 5.36 | $5.33 | 400 |
| 2022-08-24 | 5.36 | $5.20 | 16100 |
| 2022-08-23 | 5.37 | $5.42 | 64000 |
| 2022-08-22 | 5.37 | $5.42 | — |
| 2022-08-19 | 5.36 | $5.42 | 100000 |
| 2022-08-18 | 5.36 | $5.42 | 200500 |
| 2022-08-17 | 5.35 | $5.39 | 400 |
| 2022-08-16 | 5.35 | $5.51 | — |
| 2022-08-15 | 5.33 | $5.51 | 1000 |
| 2022-08-12 | 5.31 | $5.56 | 204000 |
| 2022-08-11 | 5.29 | $5.35 | — |
| 2022-08-10 | 5.28 | $5.35 | 4400 |
| 2022-08-09 | 5.27 | $5.31 | — |
| 2022-08-08 | 5.27 | $5.31 | — |
| 2022-08-05 | 5.26 | $5.31 | 7500 |
| 2022-08-04 | 5.26 | $5.31 | 200200 |
| 2022-08-03 | 5.25 | $5.19 | — |
| 2022-08-02 | 5.26 | $5.19 | — |
| 2022-08-01 | 5.27 | $5.19 | — |
| 2022-07-29 | 5.28 | $5.19 | — |
| 2022-07-28 | 5.29 | $5.19 | — |
| 2022-07-27 | 5.30 | $5.19 | 100 |
| 2022-07-26 | 5.31 | $5.19 | 18700 |
| 2022-07-25 | 5.32 | $5.19 | — |
| 2022-07-22 | 5.33 | $5.19 | — |
| 2022-07-21 | 5.35 | $5.19 | — |
| 2022-07-20 | 5.36 | $5.19 | 2000 |
| 2022-07-19 | 5.38 | $5.30 | 2000 |
| 2022-07-18 | 5.39 | $5.05 | 500 |
| 2022-07-15 | 5.43 | $5.35 | — |
| 2022-07-14 | 5.43 | $5.35 | 500000 |
| 2022-07-13 | 5.44 | $5.35 | — |
| 2022-07-12 | 5.45 | $5.35 | — |
| 2022-07-11 | 5.46 | $5.35 | — |
| 2022-07-08 | 5.48 | $5.35 | 1300 |
| 2022-07-07 | 5.49 | $5.39 | 500 |
| 2022-07-06 | 5.50 | $5.36 | 200 |
| 2022-07-05 | 5.51 | $5.47 | — |
| 2022-07-01 | 5.52 | $5.47 | 500 |
| 2022-06-30 | 5.52 | $5.47 | 12000 |
| 2022-06-29 | 5.53 | $5.47 | — |
| 2022-06-28 | 5.54 | $5.47 | — |
| 2022-06-27 | 5.54 | $5.47 | — |
| 2022-06-24 | 5.55 | $5.47 | 104800 |
| 2022-06-23 | 5.56 | $5.47 | 1900 |
| 2022-06-22 | 5.57 | $5.46 | 84200 |
| 2022-06-21 | 5.58 | $5.60 | 1100 |
| 2022-06-17 | 5.58 | $5.32 | 500 |
| 2022-06-16 | 5.60 | $5.63 | 22300 |
| 2022-06-15 | 5.60 | $5.50 | 3000 |
| 2022-06-14 | 5.61 | $5.32 | 600 |
| 2022-06-13 | 5.64 | $5.36 | 211300 |
| 2022-06-10 | 5.67 | $5.51 | 161000 |
| 2022-06-09 | 5.69 | $5.51 | 200 |
| 2022-06-08 | 5.71 | $5.58 | — |
| 2022-06-07 | 5.72 | $5.58 | 500 |
| 2022-06-06 | 5.74 | $5.74 | — |
| 2022-06-03 | 5.73 | $5.74 | — |
| 2022-06-02 | 5.73 | $5.74 | 300 |
| 2022-06-01 | 5.73 | $5.72 | 100 |
| 2022-05-31 | 5.74 | $5.81 | — |
| 2022-05-27 | 5.73 | $5.81 | — |
| 2022-05-26 | 5.72 | $5.81 | — |
| 2022-05-25 | 5.71 | $5.81 | 200 |
| 2022-05-24 | 5.70 | $5.58 | 200000 |
| 2022-05-23 | 5.71 | $5.58 | — |
| 2022-05-20 | 5.72 | $5.58 | 203800 |
| 2022-05-19 | 5.74 | $5.53 | 702100 |
| 2022-05-18 | 5.76 | $5.62 | 108800 |
| 2022-05-17 | 5.78 | $5.62 | — |
| 2022-05-16 | 5.79 | $5.62 | 8400 |
| 2022-05-13 | 5.81 | $5.67 | 700 |
| 2022-05-12 | 5.83 | $5.48 | — |
| 2022-05-11 | 5.86 | $5.48 | 200 |
| 2022-05-10 | 5.90 | $5.89 | — |
| 2022-05-09 | 5.90 | $5.89 | — |
| 2022-05-06 | 5.91 | $5.89 | 1800 |
| 2022-05-05 | 5.91 | $5.77 | 100 |
| 2022-05-04 | 5.92 | $6.00 | 1000 |
| 2022-05-03 | 5.91 | $5.94 | 2800 |
| 2022-05-02 | 5.91 | $5.70 | — |
| 2022-04-29 | 5.93 | $5.70 | — |
| 2022-04-28 | 5.96 | $5.70 | — |
| 2022-04-27 | 5.99 | $5.70 | 33900 |
| 2022-04-26 | 6.02 | $5.75 | 2100 |
| 2022-04-25 | 6.04 | $5.75 | 42000 |
| 2022-04-22 | 6.07 | $5.79 | 400 |
| 2022-04-21 | 6.10 | $6.06 | 1300 |
| 2022-04-20 | 6.11 | $6.10 | 700 |
| 2022-04-19 | 6.11 | $5.88 | — |
| 2022-04-18 | 6.13 | $5.88 | — |
| 2022-04-14 | 6.16 | $5.88 | 600 |
| 2022-04-13 | 6.19 | $5.97 | — |
| 2022-04-12 | 6.21 | $5.97 | 400 |
| 2022-04-11 | 6.24 | $6.07 | — |
| 2022-04-08 | 6.26 | $6.07 | 500000 |
| 2022-04-07 | 6.28 | $6.07 | — |
| 2022-04-06 | 6.30 | $6.07 | — |
| 2022-04-05 | 6.32 | $6.07 | 10100 |
| 2022-04-04 | 6.35 | $6.08 | — |
| 2022-04-01 | 6.38 | $6.08 | — |
| 2022-03-31 | 6.41 | $6.08 | 32400 |
| 2022-03-30 | 6.44 | $6.68 | — |
| 2022-03-29 | 6.42 | $6.68 | — |
| 2022-03-28 | 6.39 | $6.68 | — |
| 2022-03-25 | 6.36 | $6.68 | 126000 |
| 2022-03-24 | 6.33 | $6.68 | 547200 |
| 2022-03-23 | 6.29 | $6.68 | 61000 |
| 2022-03-22 | 6.25 | $6.86 | 600300 |
| 2022-03-21 | 6.18 | $6.44 | — |
| 2022-03-18 | 6.16 | $6.44 | 200 |
| 2022-03-17 | 6.13 | $5.94 | 400000 |
| 2022-03-16 | 6.15 | $5.94 | — |
| 2022-03-15 | 6.17 | $5.94 | — |
| 2022-03-14 | 6.19 | $5.94 | — |
| 2022-03-11 | 6.22 | $5.94 | 76300 |
| 2022-03-10 | 6.25 | $5.94 | 100 |
| 2022-03-09 | 6.28 | $5.80 | 200 |
| 2022-03-08 | 6.33 | $6.33 | — |
| 2022-03-07 | 6.33 | $6.33 | 20000 |
| 2022-03-04 | 6.33 | $6.33 | 21100 |
| 2022-03-03 | 6.33 | $6.33 | — |
| 2022-03-02 | 6.33 | $6.33 | — |
| 2022-03-01 | 6.33 | $6.33 | — |
| 2022-02-28 | 6.33 | $6.33 | 500 |
| 2022-02-25 | 6.33 | $6.09 | 15100 |
| 2022-02-24 | 6.35 | $6.50 | — |
| 2022-02-23 | 6.34 | $6.50 | 8400 |
| 2022-02-22 | 6.32 | $6.49 | — |
| 2022-02-18 | 6.30 | $6.49 | — |
| 2022-02-17 | 6.28 | $6.49 | — |
| 2022-02-16 | 6.26 | $6.49 | — |
| 2022-02-15 | 6.24 | $6.49 | — |
| 2022-02-14 | 6.21 | $6.49 | — |
| 2022-02-11 | 6.18 | $6.49 | 300 |
| 2022-02-10 | 6.15 | $6.47 | 1000 |
| 2022-02-09 | 6.11 | $6.31 | — |
| 2022-02-08 | 6.09 | $6.31 | 100 |
| 2022-02-07 | 6.07 | $6.28 | — |
| 2022-02-04 | 6.05 | $6.28 | 100000 |
| 2022-02-03 | 6.02 | $6.28 | 400 |
| 2022-02-02 | 5.99 | $6.30 | 4400 |
| 2022-02-01 | 5.96 | $6.30 | 5300 |
| 2022-01-31 | 5.93 | $6.08 | 600 |
| 2022-01-28 | 5.91 | $6.07 | 2100 |
| 2022-01-27 | 5.89 | $5.98 | 900 |
| 2022-01-26 | 5.88 | $5.97 | — |
| 2022-01-25 | 5.88 | $5.97 | 1500 |
| 2022-01-24 | 5.87 | $6.08 | — |
| 2022-01-21 | 5.84 | $6.08 | — |
| 2022-01-20 | 5.82 | $6.08 | — |
| 2022-01-19 | 5.79 | $6.08 | — |
| 2022-01-18 | 5.76 | $6.08 | 1000 |
| 2022-01-14 | 5.73 | $6.30 | — |
| 2022-01-13 | 5.67 | $6.30 | 1100 |
| 2022-01-12 | 5.60 | $6.00 | — |
| 2022-01-11 | 5.56 | $6.00 | 400 |
| 2022-01-10 | 5.51 | $5.59 | — |
| 2022-01-07 | 5.50 | $5.59 | — |
| 2022-01-06 | 5.49 | $5.59 | 7200 |
| 2022-01-05 | 5.48 | $5.61 | — |
| 2022-01-04 | 5.47 | $5.61 | 600 |
| 2022-01-03 | 5.45 | $5.49 | 9900 |
| 2021-12-31 | 5.45 | $5.44 | 3800 |
| 2021-12-30 | 5.45 | $5.29 | — |
| 2021-12-29 | 5.47 | $5.29 | 3300 |
| 2021-12-28 | 5.49 | $5.34 | — |
| 2021-12-27 | 5.50 | $5.34 | — |
| 2021-12-23 | 5.52 | $5.34 | 800 |
| 2021-12-22 | 5.54 | $5.60 | 5600 |
| 2021-12-21 | 5.53 | $5.35 | 2400 |
| 2021-12-20 | 5.55 | $5.48 | 2800 |
| 2021-12-17 | 5.56 | $5.74 | 3000 |
| 2021-12-16 | 5.54 | $5.56 | — |
| 2021-12-15 | 5.54 | $5.56 | 2300 |
| 2021-12-14 | 5.53 | $5.47 | — |
| 2021-12-13 | 5.54 | $5.47 | 1400 |
| 2021-12-10 | 5.55 | $5.72 | — |
| 2021-12-09 | 5.53 | $5.72 | 200 |
| 2021-12-08 | 5.51 | $5.50 | — |
| 2021-12-07 | 5.51 | $5.50 | 1600 |
| 2021-12-06 | 5.51 | $5.44 | — |
| 2021-12-03 | 5.52 | $5.44 | — |
| 2021-12-02 | 5.53 | $5.44 | 300 |
| 2021-12-01 | 5.54 | $5.33 | 127500 |
| 2021-11-30 | 5.56 | $5.33 | — |
| 2021-11-29 | 5.58 | $5.33 | — |
| 2021-11-26 | 5.61 | $5.33 | — |
| 2021-11-24 | 5.64 | $5.33 | 200 |
| 2021-11-23 | 5.67 | $5.62 | — |
| 2021-11-22 | 5.68 | $5.62 | — |
| 2021-11-19 | 5.68 | $5.62 | 4700 |
| 2021-11-18 | 5.69 | $5.62 | — |
| 2021-11-17 | 5.70 | $5.62 | — |
| 2021-11-16 | 5.71 | $5.62 | — |
| 2021-11-15 | 5.71 | $5.62 | — |
| 2021-11-12 | 5.72 | $5.62 | — |
| 2021-11-11 | 5.74 | $5.62 | 1700 |
| 2021-11-10 | 5.75 | $5.42 | 10700 |
| 2021-11-09 | 5.78 | $5.79 | — |
| 2021-11-08 | 5.78 | $5.79 | — |
| 2021-11-05 | 5.78 | $5.79 | — |
| 2021-11-04 | 5.78 | $5.79 | — |
| 2021-11-03 | 5.78 | $5.79 | — |
| 2021-11-02 | 5.78 | $5.79 | — |
| 2021-11-01 | 5.78 | $5.79 | 127500 |
| 2021-10-29 | 5.77 | $5.79 | — |
| 2021-10-28 | 5.77 | $5.79 | — |
| 2021-10-27 | 5.77 | $5.79 | — |
| 2021-10-26 | 5.77 | $5.79 | — |
| 2021-10-25 | 5.77 | $5.79 | — |
| 2021-10-22 | 5.76 | $5.79 | — |
| 2021-10-21 | 5.76 | $5.79 | — |
| 2021-10-20 | 5.76 | $5.79 | — |
| 2021-10-19 | 5.76 | $5.79 | — |
| 2021-10-18 | 5.75 | $5.79 | 36000 |
| 2021-10-15 | 5.75 | $5.70 | — |
| 2021-10-14 | 5.75 | $5.70 | — |
| 2021-10-13 | 5.76 | $5.70 | 100 |
| 2021-10-12 | 5.76 | $5.79 | 300 |
| 2021-10-11 | 5.76 | $5.75 | 300 |
| 2021-10-08 | 5.76 | $5.75 | — |
| 2021-10-07 | 5.76 | $5.75 | — |
| 2021-10-06 | 5.77 | $5.75 | 100 |
| 2021-10-05 | 5.77 | $5.90 | — |
| 2021-10-04 | 5.75 | $5.90 | — |
| 2021-10-01 | 5.74 | $5.90 | — |
| 2021-09-30 | 5.72 | $5.90 | 100 |
| 2021-09-29 | 5.70 | $5.77 | — |
| 2021-09-28 | 5.69 | $5.77 | — |
| 2021-09-27 | 5.69 | $5.77 | — |
| 2021-09-24 | 5.68 | $5.77 | — |
| 2021-09-23 | 5.67 | $5.77 | — |
| 2021-09-22 | 5.66 | $5.77 | — |
| 2021-09-21 | 5.65 | $5.77 | — |
| 2021-09-20 | 5.63 | $5.77 | — |
| 2021-09-17 | 5.62 | $5.77 | 1200 |
| 2021-09-16 | 5.60 | $5.77 | — |
| 2021-09-15 | 5.58 | $5.77 | — |
| 2021-09-14 | 5.56 | $5.77 | — |
| 2021-09-13 | 5.54 | $5.77 | 200 |
| 2021-09-10 | 5.52 | $5.87 | 13000 |
| 2021-09-09 | 5.48 | $5.87 | 400 |
| 2021-09-08 | 5.44 | $5.61 | 15000 |
| 2021-09-07 | 5.42 | $5.61 | — |
| 2021-09-03 | 5.40 | $5.61 | 1900 |
| 2021-09-02 | 5.38 | $5.24 | — |
| 2021-09-01 | 5.40 | $5.24 | — |
| 2021-08-31 | 5.41 | $5.24 | 2700 |
| 2021-08-30 | 5.43 | $5.49 | — |
| 2021-08-27 | 5.42 | $5.49 | — |
| 2021-08-26 | 5.42 | $5.49 | — |
| 2021-08-25 | 5.41 | $5.49 | — |
| 2021-08-24 | 5.40 | $5.49 | — |
| 2021-08-23 | 5.39 | $5.49 | — |
| 2021-08-20 | 5.38 | $5.49 | — |
| 2021-08-19 | 5.37 | $5.49 | — |
| 2021-08-18 | 5.36 | $5.49 | — |
| 2021-08-17 | 5.34 | $5.49 | — |
| 2021-08-16 | 5.33 | $5.49 | 1000 |
| 2021-08-13 | 5.31 | $5.25 | — |
| 2021-08-12 | 5.32 | $5.25 | — |
| 2021-08-11 | 5.33 | $5.25 | — |
| 2021-08-10 | 5.33 | $5.25 | 200 |
| 2021-08-09 | 5.34 | $5.41 | 50000 |
| 2021-08-06 | 5.33 | $5.19 | 12200 |
| 2021-08-05 | 5.35 | $5.34 | — |
| 2021-08-04 | 5.35 | $5.34 | — |
| 2021-08-03 | 5.35 | $5.34 | — |
| 2021-08-02 | 5.35 | $5.34 | — |
| 2021-07-30 | 5.35 | $5.34 | — |
| 2021-07-29 | 5.36 | $5.34 | — |
| 2021-07-28 | 5.36 | $5.34 | — |
| 2021-07-27 | 5.36 | $5.34 | 5000 |
| 2021-07-26 | 5.36 | $5.29 | — |
| 2021-07-23 | 5.37 | $5.29 | 300 |
| 2021-07-22 | 5.38 | $5.18 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.03
2026-07-17
Close Price
$21.66
Vol: 1900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.53
Average
9.92
Maximum
21.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.03 | $21.66 | 1900 |
| 2026-07-16 | 20.93 | $22.23 | 1800 |
| 2026-07-15 | 20.78 | $21.84 | 600 |
| 2026-07-14 | 20.65 | $21.28 | 1700 |
| 2026-07-13 | 20.57 | $22.50 | 900 |
| 2026-07-10 | 20.36 | $20.40 | 2600 |
| 2026-07-09 | 20.35 | $21.00 | 82029 |
| 2026-07-08 | 20.27 | $20.84 | 1600 |
| 2026-07-07 | 20.21 | $21.46 | 1300 |
| 2026-07-06 | 20.08 | $20.54 | 407100 |
| 2026-07-02 | 20.04 | $18.45 | 349850 |
| 2026-07-01 | 20.20 | $18.45 | 29637 |
| 2026-06-30 | 20.35 | $20.53 | 2848 |
| 2026-06-29 | 20.30 | $21.78 | 1914 |
| 2026-06-26 | 20.13 | $19.44 | 1000 |
| 2026-06-25 | 20.16 | $20.05 | 301005 |
| 2026-06-24 | 20.14 | $20.46 | 402100 |
| 2026-06-23 | 20.07 | $20.15 | 145825 |
| 2026-06-22 | 20.03 | $21.29 | 275100 |
| 2026-06-18 | 19.86 | $21.45 | 530000 |
| 2026-06-17 | 19.67 | $19.75 | 247320 |
| 2026-06-16 | 19.63 | $20.35 | 15900 |
| 2026-06-15 | 19.53 | $20.45 | 195400 |
| 2026-06-12 | 19.41 | $19.56 | 427075 |
| 2026-06-11 | 19.37 | $19.56 | 465687 |
| 2026-06-10 | 19.33 | $19.56 | 504300 |
| 2026-06-09 | 19.28 | $19.78 | 1400 |
| 2026-06-08 | 19.20 | $20.30 | 134400 |
| 2026-06-05 | 19.06 | $20.10 | 101800 |
| 2026-06-04 | 18.92 | $19.89 | 121200 |
| 2026-06-03 | 18.80 | $19.65 | 1600 |
| 2026-06-02 | 18.69 | $17.62 | 60900 |
| 2026-06-01 | 18.77 | $19.68 | 1200 |
| 2026-05-29 | 18.65 | $18.83 | 801600 |
| 2026-05-28 | 18.62 | $18.65 | 310000 |
| 2026-05-27 | 18.60 | $18.28 | 2100 |
| 2026-05-26 | 18.61 | $20.06 | 201600 |
| 2026-05-22 | 18.44 | $18.88 | 500 |
| 2026-05-21 | 18.37 | $18.54 | 49200 |
| 2026-05-20 | 18.33 | $19.05 | 900700 |
| 2026-05-19 | 18.23 | $18.55 | 24000 |
| 2026-05-18 | 18.18 | $18.82 | 12400 |
| 2026-05-15 | 18.09 | $18.48 | 126000 |
| 2026-05-14 | 18.03 | $19.01 | 300300 |
| 2026-05-13 | 17.91 | $18.76 | 1300 |
| 2026-05-12 | 17.82 | $17.89 | 37200 |
| 2026-05-11 | 17.82 | $18.11 | 4500 |
| 2026-05-08 | 17.78 | $16.94 | 5200 |
| 2026-05-07 | 17.87 | $17.67 | 5100 |
| 2026-05-06 | 17.89 | $17.78 | 900 |
| 2026-05-05 | 17.91 | $18.35 | 2300 |
| 2026-05-04 | 17.86 | $17.75 | 238700 |
| 2026-05-01 | 17.87 | $18.70 | 1300 |
| 2026-04-30 | 17.79 | $18.70 | 500 |
| 2026-04-29 | 17.70 | $18.00 | 700 |
| 2026-04-28 | 17.68 | $18.25 | 700 |
| 2026-04-27 | 17.62 | $16.94 | 31300 |
| 2026-04-24 | 17.68 | $17.18 | 394900 |
| 2026-04-23 | 17.72 | $17.81 | 61500 |
| 2026-04-22 | 17.70 | $16.90 | 4100 |
| 2026-04-21 | 17.77 | $17.20 | 470600 |
| 2026-04-20 | 17.81 | $17.45 | 14200 |
| 2026-04-17 | 17.82 | $17.15 | 580700 |
| 2026-04-16 | 17.85 | $18.49 | 18100 |
| 2026-04-15 | 17.75 | $19.05 | 61300 |
| 2026-04-14 | 17.58 | $17.90 | 461000 |
| 2026-04-13 | 17.51 | $17.59 | 459500 |
| 2026-04-10 | 17.47 | $18.45 | 12600 |
| 2026-04-09 | 17.34 | $18.35 | 26700 |
| 2026-04-08 | 17.21 | $18.41 | 43100 |
| 2026-04-07 | 17.07 | $17.11 | 32800 |
| 2026-04-06 | 17.04 | $17.53 | 2200 |
| 2026-04-02 | 16.98 | $18.11 | 2100 |
| 2026-04-01 | 16.86 | $17.55 | 403800 |
| 2026-03-31 | 16.79 | $17.14 | 52100 |
| 2026-03-30 | 16.77 | $16.20 | 12100 |
| 2026-03-27 | 16.84 | $16.85 | 10100 |
| 2026-03-26 | 16.86 | $16.92 | 14800 |
| 2026-03-25 | 16.88 | $17.94 | 129900 |
| 2026-03-24 | 16.81 | $17.30 | 427100 |
| 2026-03-23 | 16.81 | $16.27 | 500700 |
| 2026-03-20 | 16.92 | $16.47 | 800 |
| 2026-03-19 | 17.01 | $16.22 | 1.8M |
| 2026-03-18 | 17.15 | $16.50 | 600 |
| 2026-03-17 | 17.27 | $16.70 | 561700 |
| 2026-03-16 | 17.38 | $16.07 | 3300 |
| 2026-03-13 | 17.57 | $16.65 | 87400 |
| 2026-03-12 | 17.73 | $17.24 | 151300 |
| 2026-03-11 | 17.84 | $16.83 | 420900 |
| 2026-03-10 | 18.00 | $16.65 | 70000 |
| 2026-03-09 | 18.20 | $16.31 | 217100 |
| 2026-03-06 | 18.44 | $16.89 | 1.0M |
| 2026-03-05 | 18.64 | $18.31 | 600800 |
| 2026-03-04 | 18.70 | $17.76 | 1.0M |
| 2026-03-03 | 18.82 | $17.89 | 1.0M |
| 2026-03-02 | 18.92 | $18.26 | 400300 |
| 2026-02-27 | 19.00 | $17.75 | 122200 |
| 2026-02-26 | 19.13 | $18.56 | 556200 |
| 2026-02-25 | 19.19 | $19.03 | 400 |
| 2026-02-24 | 19.19 | $18.71 | 190000 |
| 2026-02-23 | 19.23 | $19.41 | 4900 |
| 2026-02-20 | 19.19 | $18.58 | 1300 |
| 2026-02-19 | 19.22 | $19.27 | 53600 |
| 2026-02-18 | 19.19 | $18.54 | 52000 |
| 2026-02-17 | 19.23 | $18.57 | 700 |
| 2026-02-13 | 19.26 | $19.86 | 4900 |
| 2026-02-12 | 19.17 | $20.97 | 6000 |
| 2026-02-11 | 18.95 | $19.71 | 7000 |
| 2026-02-10 | 18.85 | $20.37 | 7300 |
| 2026-02-09 | 18.67 | $19.41 | 4000 |
| 2026-02-06 | 18.57 | $19.30 | 900 |
| 2026-02-05 | 18.47 | $18.40 | 168600 |
| 2026-02-04 | 18.45 | $18.81 | 9400 |
| 2026-02-03 | 18.38 | $18.65 | 10900 |
| 2026-02-02 | 18.31 | $18.30 | 170500 |
| 2026-01-30 | 18.27 | $19.36 | 33400 |
| 2026-01-29 | 18.11 | $18.41 | 7100 |
| 2026-01-28 | 18.03 | $18.88 | 325600 |
| 2026-01-27 | 17.89 | $18.40 | 5800 |
| 2026-01-26 | 17.79 | $18.00 | 927900 |
| 2026-01-23 | 17.72 | $18.15 | 15600 |
| 2026-01-22 | 17.62 | $17.93 | 206300 |
| 2026-01-21 | 17.54 | $18.41 | 8500 |
| 2026-01-20 | 17.40 | $18.39 | 35400 |
| 2026-01-16 | 17.25 | $19.10 | 59000 |
| 2026-01-15 | 17.01 | $18.74 | 5300 |
| 2026-01-14 | 16.80 | $17.98 | 56500 |
| 2026-01-13 | 16.65 | $17.64 | 1200 |
| 2026-01-12 | 16.52 | $17.39 | 202400 |
| 2026-01-09 | 16.42 | $17.30 | 186300 |
| 2026-01-08 | 16.32 | $16.64 | 6500 |
| 2026-01-07 | 16.27 | $17.13 | 176700 |
| 2026-01-06 | 16.17 | $16.26 | 20100 |
| 2026-01-05 | 16.16 | $16.50 | 2800 |
| 2026-01-02 | 16.12 | $16.28 | 1000 |
| 2025-12-31 | 16.10 | $16.12 | 5800 |
| 2025-12-30 | 16.10 | $16.20 | 5800 |
| 2025-12-29 | 16.09 | $16.10 | 4700 |
| 2025-12-26 | 16.09 | $16.50 | 2900 |
| 2025-12-24 | 16.04 | $16.15 | 500 |
| 2025-12-23 | 16.03 | $16.31 | 2300 |
| 2025-12-22 | 16.00 | $16.15 | 1.0M |
| 2025-12-19 | 15.97 | $15.75 | 2300 |
| 2025-12-18 | 15.99 | $15.75 | 4900 |
| 2025-12-17 | 16.00 | $15.50 | 573600 |
| 2025-12-16 | 16.03 | $15.92 | 2.8M |
| 2025-12-15 | 16.02 | $16.60 | 13300 |
| 2025-12-12 | 15.95 | $16.21 | 202200 |
| 2025-12-11 | 15.91 | $16.12 | 431800 |
| 2025-12-10 | 15.88 | $16.12 | 1.3M |
| 2025-12-09 | 15.84 | $15.75 | 2.7M |
| 2025-12-08 | 15.83 | $15.71 | 131600 |
| 2025-12-05 | 15.83 | $16.47 | 124100 |
| 2025-12-04 | 15.74 | $16.23 | 46400 |
| 2025-12-03 | 15.67 | $16.15 | 202800 |
| 2025-12-02 | 15.60 | $16.30 | 3600 |
| 2025-12-01 | 15.51 | $16.20 | 452000 |
| 2025-11-28 | 15.42 | $15.91 | 3600 |
| 2025-11-26 | 15.36 | $15.37 | — |
| 2025-11-25 | 15.35 | $15.37 | 900 |
| 2025-11-24 | 15.33 | $15.51 | 2800 |
| 2025-11-21 | 15.31 | $15.41 | 89600 |
| 2025-11-20 | 15.28 | $15.04 | 523500 |
| 2025-11-19 | 15.30 | $15.34 | 499400 |
| 2025-11-18 | 15.28 | $15.31 | 1.1M |
| 2025-11-17 | 15.27 | $15.62 | 21700 |
| 2025-11-14 | 15.22 | $16.00 | 2000 |
| 2025-11-13 | 15.14 | $16.37 | 300 |
| 2025-11-12 | 15.01 | $14.98 | 36200 |
| 2025-11-11 | 15.02 | $15.31 | 3800 |
| 2025-11-10 | 15.00 | $15.22 | 9700 |
| 2025-11-07 | 14.98 | $15.21 | 2000 |
| 2025-11-06 | 14.96 | $13.73 | 61100 |
| 2025-11-05 | 15.09 | $15.24 | 2300 |
| 2025-11-04 | 15.08 | $15.20 | 1700 |
| 2025-11-03 | 15.07 | $14.34 | 280600 |
| 2025-10-31 | 15.15 | $15.35 | 135200 |
| 2025-10-30 | 15.14 | $15.25 | 6400 |
| 2025-10-29 | 15.14 | $15.32 | 185600 |
| 2025-10-28 | 15.13 | $15.20 | 107300 |
| 2025-10-27 | 15.14 | $14.70 | 687200 |
| 2025-10-24 | 15.20 | $14.92 | 427700 |
| 2025-10-23 | 15.25 | $15.00 | 249500 |
| 2025-10-22 | 15.30 | $14.82 | 180900 |
| 2025-10-21 | 15.37 | $15.40 | 500 |
| 2025-10-20 | 15.38 | $15.61 | 4200 |
| 2025-10-17 | 15.38 | $15.19 | 2600 |
| 2025-10-16 | 15.42 | $15.31 | 2900 |
| 2025-10-15 | 15.46 | $15.35 | 4900 |
| 2025-10-14 | 15.49 | $14.75 | 8700 |
| 2025-10-13 | 15.59 | $14.90 | 2200 |
| 2025-10-10 | 15.67 | $14.90 | 2800 |
| 2025-10-09 | 15.76 | $14.99 | 2.1M |
| 2025-10-08 | 15.84 | $15.50 | 233000 |
| 2025-10-07 | 15.87 | $15.35 | 200 |
| 2025-10-06 | 15.91 | $15.83 | 100 |
| 2025-10-03 | 15.90 | $15.75 | 1700 |
| 2025-10-02 | 15.89 | $15.81 | — |
| 2025-10-01 | 15.88 | $15.81 | 5100 |
| 2025-09-30 | 15.87 | $16.60 | 115700 |
| 2025-09-29 | 15.77 | $15.50 | 1200 |
| 2025-09-26 | 15.78 | $16.10 | 1300 |
| 2025-09-25 | 15.73 | $15.97 | 400 |
| 2025-09-24 | 15.69 | $16.24 | 42700 |
| 2025-09-23 | 15.61 | $15.90 | 381500 |
| 2025-09-22 | 15.57 | $16.23 | 1200 |
| 2025-09-19 | 15.50 | $16.00 | 900 |
| 2025-09-18 | 15.45 | $16.31 | 400500 |
| 2025-09-17 | 15.37 | $15.81 | 609900 |
| 2025-09-16 | 15.34 | $15.55 | — |
| 2025-09-15 | 15.33 | $15.55 | 2400 |
| 2025-09-12 | 15.32 | $15.70 | 48500 |
| 2025-09-11 | 15.30 | $15.45 | 200 |
| 2025-09-10 | 15.30 | $14.31 | — |
| 2025-09-09 | 15.41 | $14.31 | 750500 |
| 2025-09-08 | 15.52 | $15.53 | — |
| 2025-09-05 | 15.51 | $15.53 | 536000 |
| 2025-09-04 | 15.50 | $15.38 | 300 |
| 2025-09-03 | 15.50 | $15.10 | 460400 |
| 2025-09-02 | 15.52 | $15.20 | 400000 |
| 2025-08-29 | 15.53 | $15.60 | — |
| 2025-08-28 | 15.49 | $15.60 | 600 |
| 2025-08-27 | 15.45 | $15.30 | — |
| 2025-08-26 | 15.43 | $15.30 | 1000 |
| 2025-08-25 | 15.41 | $15.70 | 300 |
| 2025-08-22 | 15.35 | $16.40 | 801000 |
| 2025-08-21 | 15.22 | $16.13 | 700 |
| 2025-08-20 | 15.10 | $15.47 | 900 |
| 2025-08-19 | 15.02 | $15.78 | — |
| 2025-08-18 | 14.90 | $15.78 | 1700 |
| 2025-08-15 | 14.77 | $15.89 | 4100 |
| 2025-08-14 | 14.61 | $15.51 | 817800 |
| 2025-08-13 | 14.48 | $15.08 | 505400 |
| 2025-08-12 | 14.37 | $15.15 | 1.7M |
| 2025-08-11 | 14.25 | $14.55 | 2200 |
| 2025-08-08 | 14.18 | $14.40 | 500 |
| 2025-08-07 | 14.12 | $14.67 | — |
| 2025-08-06 | 14.03 | $14.67 | — |
| 2025-08-05 | 13.94 | $14.67 | 4600 |
| 2025-08-04 | 13.83 | $13.75 | 158100 |
| 2025-08-01 | 13.82 | $14.15 | 111000 |
| 2025-07-31 | 13.76 | $14.00 | 6.4M |
| 2025-07-30 | 13.71 | $15.25 | — |
| 2025-07-29 | 13.54 | $15.25 | — |
| 2025-07-28 | 13.35 | $15.25 | 100 |
| 2025-07-25 | 13.17 | $14.72 | 483800 |
| 2025-07-24 | 13.02 | $12.71 | — |
| 2025-07-23 | 13.07 | $12.71 | — |
| 2025-07-22 | 13.13 | $12.71 | — |
| 2025-07-21 | 13.18 | $12.71 | — |
| 2025-07-18 | 13.24 | $12.71 | — |
| 2025-07-17 | 13.31 | $12.71 | — |
| 2025-07-16 | 13.37 | $12.71 | — |
| 2025-07-15 | 13.44 | $12.71 | 500400 |
| 2025-07-14 | 13.51 | $13.71 | 521600 |
| 2025-07-11 | 13.49 | $13.82 | 1600 |
| 2025-07-10 | 13.46 | $13.79 | — |
| 2025-07-09 | 13.42 | $13.79 | 1.0M |
| 2025-07-08 | 13.39 | $12.37 | 622600 |
| 2025-07-07 | 13.50 | $13.51 | — |
| 2025-07-03 | 13.49 | $13.51 | — |
| 2025-07-02 | 13.49 | $13.51 | — |
| 2025-07-01 | 13.49 | $13.51 | 800 |
| 2025-06-30 | 13.49 | $13.70 | 320100 |
| 2025-06-27 | 13.47 | $13.70 | 600 |
| 2025-06-26 | 13.46 | $13.40 | — |
| 2025-06-25 | 13.47 | $13.40 | 11500 |
| 2025-06-24 | 13.49 | $13.85 | 50700 |
| 2025-06-23 | 13.46 | $13.20 | — |
| 2025-06-20 | 13.50 | $13.20 | — |
| 2025-06-18 | 13.54 | $13.20 | — |
| 2025-06-17 | 13.58 | $13.20 | 200 |
| 2025-06-16 | 13.63 | $13.58 | — |
| 2025-06-13 | 13.64 | $13.58 | — |
| 2025-06-12 | 13.65 | $13.58 | — |
| 2025-06-11 | 13.66 | $13.58 | — |
| 2025-06-10 | 13.67 | $13.58 | 366800 |
| 2025-06-09 | 13.67 | $13.60 | — |
| 2025-06-06 | 13.66 | $13.60 | 75200 |
| 2025-06-05 | 13.65 | $13.12 | — |
| 2025-06-04 | 13.68 | $13.12 | 5200 |
| 2025-06-03 | 13.70 | $14.02 | 4800 |
| 2025-06-02 | 13.63 | $14.12 | 3700 |
| 2025-05-30 | 13.54 | $13.90 | — |
| 2025-05-29 | 13.47 | $13.90 | 600 |
| 2025-05-28 | 13.39 | $13.75 | — |
| 2025-05-27 | 13.31 | $13.75 | 135600 |
| 2025-05-23 | 13.23 | $14.00 | 1200 |
| 2025-05-22 | 13.12 | $13.75 | 101300 |
| 2025-05-21 | 13.02 | $13.70 | 300900 |
| 2025-05-20 | 12.92 | $13.63 | 49400 |
| 2025-05-19 | 12.81 | $13.91 | 11500 |
| 2025-05-16 | 12.66 | $13.71 | 1300 |
| 2025-05-15 | 12.52 | $13.34 | — |
| 2025-05-14 | 12.41 | $13.34 | 45600 |
| 2025-05-13 | 12.29 | $12.95 | — |
| 2025-05-12 | 12.20 | $12.95 | 980000 |
| 2025-05-09 | 12.11 | $12.33 | 306500 |
| 2025-05-08 | 12.07 | $12.10 | — |
| 2025-05-07 | 12.05 | $12.10 | — |
| 2025-05-06 | 12.03 | $12.10 | 400 |
| 2025-05-05 | 12.00 | $12.30 | — |
| 2025-05-02 | 11.95 | $12.30 | — |
| 2025-05-01 | 11.89 | $12.30 | 1400 |
| 2025-04-30 | 11.85 | $12.40 | — |
| 2025-04-29 | 11.79 | $12.40 | 200 |
| 2025-04-28 | 11.75 | $12.40 | 1200 |
| 2025-04-25 | 11.71 | $12.18 | 1600 |
| 2025-04-24 | 11.70 | $12.04 | 2100 |
| 2025-04-23 | 11.71 | $11.70 | 400500 |
| 2025-04-22 | 11.78 | $11.27 | — |
| 2025-04-21 | 11.90 | $11.27 | 400400 |
| 2025-04-17 | 12.04 | $11.28 | — |
| 2025-04-16 | 12.20 | $11.28 | 84600 |
| 2025-04-15 | 12.37 | $11.72 | 600 |
| 2025-04-14 | 12.51 | $11.82 | — |
| 2025-04-11 | 12.66 | $11.82 | — |
| 2025-04-10 | 12.81 | $11.82 | — |
| 2025-04-09 | 12.96 | $11.82 | 47900 |
| 2025-04-08 | 13.12 | $11.10 | 237800 |
| 2025-04-07 | 13.35 | $10.95 | 14000 |
| 2025-04-04 | 13.61 | $11.09 | 624400 |
| 2025-04-03 | 13.86 | $12.14 | 39200 |
| 2025-04-02 | 14.02 | $13.41 | 300 |
| 2025-04-01 | 14.06 | $13.40 | 54000 |
| 2025-03-31 | 14.09 | $13.45 | 93700 |
| 2025-03-28 | 14.12 | $14.11 | 11800 |
| 2025-03-27 | 14.08 | $14.24 | 500 |
| 2025-03-26 | 14.02 | $14.50 | — |
| 2025-03-25 | 13.93 | $14.50 | 50100 |
| 2025-03-24 | 13.83 | $15.55 | — |
| 2025-03-21 | 13.62 | $15.55 | 49000 |
| 2025-03-20 | 13.40 | $14.51 | 128000 |
| 2025-03-19 | 13.26 | $14.50 | 2300 |
| 2025-03-18 | 13.13 | $13.79 | 241500 |
| 2025-03-17 | 13.05 | $13.65 | 512100 |
| 2025-03-14 | 12.99 | $13.80 | 362000 |
| 2025-03-13 | 12.90 | $12.54 | — |
| 2025-03-12 | 12.94 | $12.54 | 16600 |
| 2025-03-11 | 12.98 | $12.85 | — |
| 2025-03-10 | 12.98 | $12.85 | 1500 |
| 2025-03-07 | 12.98 | $13.43 | 3200 |
| 2025-03-06 | 12.93 | $13.12 | — |
| 2025-03-05 | 12.90 | $13.12 | 39700 |
| 2025-03-04 | 12.87 | $12.94 | — |
| 2025-03-03 | 12.86 | $12.94 | 7900 |
| 2025-02-28 | 12.85 | $12.78 | 26600 |
| 2025-02-27 | 12.85 | $13.00 | 181000 |
| 2025-02-26 | 12.82 | $12.68 | 165200 |
| 2025-02-25 | 12.83 | $13.00 | — |
| 2025-02-24 | 12.79 | $13.00 | — |
| 2025-02-21 | 12.76 | $13.00 | — |
| 2025-02-20 | 12.72 | $13.00 | 100 |
| 2025-02-19 | 12.68 | $13.10 | — |
| 2025-02-18 | 12.63 | $13.10 | 171900 |
| 2025-02-14 | 12.57 | $12.60 | 1500 |
| 2025-02-13 | 12.55 | $12.60 | — |
| 2025-02-12 | 12.54 | $12.60 | — |
| 2025-02-11 | 12.51 | $12.60 | — |
| 2025-02-10 | 12.49 | $12.60 | — |
| 2025-02-07 | 12.46 | $12.60 | 500 |
| 2025-02-06 | 12.44 | $12.50 | 800 |
| 2025-02-05 | 12.42 | $13.34 | 5300 |
| 2025-02-04 | 12.31 | $12.45 | — |
| 2025-02-03 | 12.29 | $12.45 | 54500 |
| 2025-01-31 | 12.25 | $13.00 | 1000 |
| 2025-01-30 | 12.16 | $12.25 | — |
| 2025-01-29 | 12.13 | $12.25 | — |
| 2025-01-28 | 12.09 | $12.25 | — |
| 2025-01-27 | 12.05 | $12.25 | — |
| 2025-01-24 | 12.01 | $12.25 | — |
| 2025-01-23 | 11.96 | $12.25 | — |
| 2025-01-22 | 11.91 | $12.25 | 60300 |
| 2025-01-21 | 11.86 | $12.45 | 319600 |
| 2025-01-17 | 11.78 | $12.00 | — |
| 2025-01-16 | 11.74 | $12.00 | 150700 |
| 2025-01-15 | 11.71 | $11.97 | — |
| 2025-01-14 | 11.67 | $11.97 | — |
| 2025-01-13 | 11.63 | $11.97 | — |
| 2025-01-10 | 11.59 | $11.97 | 143400 |
| 2025-01-08 | 11.55 | $12.45 | — |
| 2025-01-07 | 11.46 | $12.45 | 100200 |
| 2025-01-06 | 11.37 | $11.72 | 1800 |
| 2025-01-03 | 11.34 | $11.20 | 216200 |
| 2025-01-02 | 11.37 | $11.35 | 1100 |
| 2024-12-31 | 11.39 | $10.65 | — |
| 2024-12-30 | 11.47 | $10.65 | 700 |
| 2024-12-27 | 11.56 | $11.50 | — |
| 2024-12-26 | 11.56 | $11.50 | — |
| 2024-12-24 | 11.56 | $11.50 | — |
| 2024-12-23 | 11.55 | $11.50 | — |
| 2024-12-20 | 11.54 | $11.50 | — |
| 2024-12-19 | 11.53 | $11.50 | 200 |
| 2024-12-18 | 11.52 | $11.04 | 4000 |
| 2024-12-17 | 11.55 | $11.91 | 600 |
| 2024-12-16 | 11.50 | $11.66 | — |
| 2024-12-13 | 11.48 | $11.66 | 480700 |
| 2024-12-12 | 11.45 | $11.75 | — |
| 2024-12-11 | 11.41 | $11.75 | — |
| 2024-12-10 | 11.37 | $11.75 | — |
| 2024-12-09 | 11.33 | $11.75 | 1600 |
| 2024-12-06 | 11.27 | $11.55 | 300 |
| 2024-12-05 | 11.23 | $11.25 | 400 |
| 2024-12-04 | 11.21 | $12.10 | — |
| 2024-12-03 | 11.11 | $12.10 | 6900 |
| 2024-12-02 | 10.99 | $10.82 | — |
| 2024-11-29 | 10.99 | $10.82 | — |
| 2024-11-27 | 10.99 | $10.82 | — |
| 2024-11-26 | 10.99 | $10.82 | — |
| 2024-11-25 | 10.97 | $10.82 | — |
| 2024-11-22 | 10.96 | $10.82 | 300 |
| 2024-11-21 | 10.94 | $11.00 | 400 |
| 2024-11-20 | 10.90 | $11.28 | — |
| 2024-11-19 | 10.83 | $11.28 | 50700 |
| 2024-11-18 | 10.76 | $11.75 | — |
| 2024-11-15 | 10.63 | $11.75 | 213600 |
| 2024-11-14 | 10.50 | $11.60 | 1100 |
| 2024-11-13 | 10.38 | $11.30 | — |
| 2024-11-12 | 10.29 | $11.30 | 400 |
| 2024-11-11 | 10.19 | $10.25 | — |
| 2024-11-08 | 10.18 | $10.25 | — |
| 2024-11-07 | 10.18 | $10.25 | — |
| 2024-11-06 | 10.18 | $10.25 | — |
| 2024-11-05 | 10.18 | $10.25 | — |
| 2024-11-04 | 10.17 | $10.25 | — |
| 2024-11-01 | 10.17 | $10.25 | 1000 |
| 2024-10-31 | 10.16 | $9.78 | — |
| 2024-10-30 | 10.21 | $9.78 | — |
| 2024-10-29 | 10.25 | $9.78 | — |
| 2024-10-28 | 10.29 | $9.78 | 2100 |
| 2024-10-25 | 10.34 | $10.31 | — |
| 2024-10-24 | 10.33 | $10.31 | — |
| 2024-10-23 | 10.33 | $10.31 | 10200 |
| 2024-10-22 | 10.32 | $10.60 | — |
| 2024-10-21 | 10.29 | $10.60 | — |
| 2024-10-18 | 10.26 | $10.60 | 100400 |
| 2024-10-17 | 10.22 | $10.60 | — |
| 2024-10-16 | 10.18 | $10.60 | 300 |
| 2024-10-15 | 10.14 | $10.06 | — |
| 2024-10-14 | 10.15 | $10.06 | — |
| 2024-10-11 | 10.16 | $10.06 | — |
| 2024-10-10 | 10.18 | $10.06 | 200 |
| 2024-10-09 | 10.19 | $10.23 | 880500 |
| 2024-10-08 | 10.19 | $10.23 | — |
| 2024-10-07 | 10.18 | $10.23 | 1.0M |
| 2024-10-04 | 10.18 | $10.23 | 109700 |
| 2024-10-03 | 10.18 | $9.83 | 5000 |
| 2024-10-02 | 10.22 | $10.10 | — |
| 2024-10-01 | 10.23 | $10.10 | 300 |
| 2024-09-30 | 10.24 | $10.00 | 100 |
| 2024-09-27 | 10.27 | $10.38 | — |
| 2024-09-26 | 10.26 | $10.38 | 11000 |
| 2024-09-25 | 10.24 | $10.30 | 37000 |
| 2024-09-24 | 10.24 | $10.30 | — |
| 2024-09-23 | 10.24 | $10.30 | — |
| 2024-09-20 | 10.23 | $10.30 | 102700 |
| 2024-09-19 | 10.23 | $9.95 | 496700 |
| 2024-09-18 | 10.26 | $10.28 | — |
| 2024-09-17 | 10.27 | $10.28 | 100100 |
| 2024-09-16 | 10.27 | $10.28 | — |
| 2024-09-13 | 10.27 | $10.28 | 21500 |
| 2024-09-12 | 10.28 | $10.24 | 500 |
| 2024-09-11 | 10.28 | $10.09 | 300 |
| 2024-09-10 | 10.30 | $10.02 | 3400 |
| 2024-09-09 | 10.32 | $10.25 | 203400 |
| 2024-09-06 | 10.32 | $10.30 | 400 |
| 2024-09-05 | 10.30 | $10.31 | 40500 |
| 2024-09-04 | 10.28 | $10.85 | 600 |
| 2024-09-03 | 10.21 | $9.82 | — |
| 2024-08-30 | 10.23 | $9.82 | 10200 |
| 2024-08-29 | 10.25 | $11.30 | 300 |
| 2024-08-28 | 10.14 | $9.60 | 50400 |
| 2024-08-27 | 10.19 | $10.45 | 2.2M |
| 2024-08-26 | 10.16 | $10.45 | — |
| 2024-08-23 | 10.14 | $10.45 | — |
| 2024-08-22 | 10.11 | $10.45 | 26600 |
| 2024-08-21 | 10.09 | $10.45 | 164600 |
| 2024-08-20 | 10.07 | $10.45 | 200000 |
| 2024-08-19 | 10.05 | $10.45 | 100000 |
| 2024-08-16 | 10.04 | $10.45 | 240500 |
| 2024-08-15 | 10.03 | $10.45 | 200 |
| 2024-08-14 | 10.03 | $9.46 | 4300 |
| 2024-08-13 | 10.13 | $9.46 | 200700 |
| 2024-08-12 | 10.23 | $9.50 | 54000 |
| 2024-08-09 | 10.35 | $9.50 | 600 |
| 2024-08-08 | 10.47 | $9.55 | 35000 |
| 2024-08-07 | 10.59 | $9.42 | 8700 |
| 2024-08-06 | 10.73 | $9.42 | 400 |
| 2024-08-05 | 10.89 | $9.60 | 17400 |
| 2024-08-02 | 11.03 | $10.90 | 201300 |
| 2024-08-01 | 11.05 | $10.98 | 500000 |
| 2024-07-31 | 11.06 | $10.98 | — |
| 2024-07-30 | 11.08 | $10.98 | 150000 |
| 2024-07-29 | 11.09 | $10.98 | 100 |
| 2024-07-26 | 11.10 | $10.59 | — |
| 2024-07-25 | 11.15 | $10.59 | 800 |
| 2024-07-24 | 11.20 | $11.11 | 700 |
| 2024-07-23 | 11.19 | $11.20 | 1200 |
| 2024-07-22 | 11.17 | $11.00 | 61200 |
| 2024-07-19 | 11.16 | $11.45 | 20100 |
| 2024-07-18 | 11.11 | $11.45 | — |
| 2024-07-17 | 11.04 | $11.45 | 200 |
| 2024-07-16 | 10.97 | $11.30 | 6600 |
| 2024-07-15 | 10.91 | $11.15 | — |
| 2024-07-12 | 10.86 | $11.15 | 200 |
| 2024-07-11 | 10.80 | $11.15 | 300 |
| 2024-07-10 | 10.74 | $11.15 | 2200 |
| 2024-07-09 | 10.67 | $11.10 | 1400 |
| 2024-07-08 | 10.61 | $11.25 | 35900 |
| 2024-07-05 | 10.53 | $11.20 | — |
| 2024-07-03 | 10.45 | $11.20 | — |
| 2024-07-02 | 10.36 | $11.20 | 6500 |
| 2024-07-01 | 10.28 | $10.80 | — |
| 2024-06-28 | 10.23 | $10.80 | 153100 |
| 2024-06-27 | 10.18 | $10.17 | — |
| 2024-06-26 | 10.18 | $10.17 | 400 |
| 2024-06-25 | 10.19 | $10.42 | — |
| 2024-06-24 | 10.18 | $10.42 | 300 |
| 2024-06-21 | 10.16 | $9.75 | 10900 |
| 2024-06-20 | 10.20 | $9.87 | — |
| 2024-06-18 | 10.23 | $9.87 | 1200 |
| 2024-06-17 | 10.26 | $9.80 | 700 |
| 2024-06-14 | 10.30 | $10.15 | 18700 |
| 2024-06-13 | 10.31 | $10.11 | 1800 |
| 2024-06-12 | 10.32 | $10.30 | 400 |
| 2024-06-11 | 10.32 | $10.35 | 70100 |
| 2024-06-10 | 10.30 | $10.35 | — |
| 2024-06-07 | 10.29 | $10.35 | 300 |
| 2024-06-06 | 10.28 | $10.58 | 200 |
| 2024-06-05 | 10.24 | $10.65 | 500 |
| 2024-06-04 | 10.19 | $10.60 | — |
| 2024-06-03 | 10.14 | $10.60 | 1600 |
| 2024-05-31 | 10.10 | $10.25 | 4100 |
| 2024-05-30 | 10.08 | $10.25 | — |
| 2024-05-29 | 10.06 | $10.25 | — |
| 2024-05-28 | 10.04 | $10.25 | 600 |
| 2024-05-24 | 10.02 | $10.00 | 600 |
| 2024-05-23 | 10.02 | $9.80 | 325000 |
| 2024-05-22 | 10.05 | $9.80 | 300 |
| 2024-05-21 | 10.07 | $9.90 | 3900 |
| 2024-05-20 | 10.08 | $9.95 | 200 |
| 2024-05-17 | 10.09 | $9.95 | 1100 |
| 2024-05-16 | 10.10 | $10.24 | — |
| 2024-05-15 | 10.07 | $10.24 | 125900 |
| 2024-05-14 | 10.05 | $10.20 | — |
| 2024-05-13 | 10.03 | $10.20 | 500 |
| 2024-05-10 | 10.00 | $10.30 | 1700 |
| 2024-05-09 | 9.97 | $10.00 | — |
| 2024-05-08 | 9.97 | $10.00 | 1700 |
| 2024-05-07 | 9.96 | $10.00 | 5700 |
| 2024-05-06 | 9.95 | $10.15 | 400200 |
| 2024-05-03 | 9.93 | $10.10 | 2400 |
| 2024-05-02 | 9.91 | $10.10 | 1100 |
| 2024-05-01 | 9.90 | $9.90 | — |
| 2024-04-30 | 9.90 | $9.90 | 120100 |
| 2024-04-29 | 9.90 | $9.90 | 400 |
| 2024-04-26 | 9.90 | $9.90 | — |
| 2024-04-25 | 9.90 | $9.90 | — |
| 2024-04-24 | 9.91 | $9.90 | — |
| 2024-04-23 | 9.92 | $9.90 | — |
| 2024-04-22 | 9.93 | $9.90 | 500 |
| 2024-04-19 | 9.94 | $9.70 | 200 |
| 2024-04-18 | 9.98 | $9.70 | 400 |
| 2024-04-17 | 10.02 | $9.99 | — |
| 2024-04-16 | 10.04 | $9.99 | — |
| 2024-04-15 | 10.05 | $9.99 | 200 |
| 2024-04-12 | 10.07 | $10.00 | — |
| 2024-04-11 | 10.09 | $10.00 | — |
| 2024-04-10 | 10.10 | $10.00 | 100 |
| 2024-04-09 | 10.13 | $9.81 | — |
| 2024-04-08 | 10.17 | $9.81 | — |
| 2024-04-05 | 10.22 | $9.81 | 1100 |
| 2024-04-04 | 10.27 | $10.10 | 800 |
| 2024-04-03 | 10.30 | $9.90 | — |
| 2024-04-02 | 10.34 | $9.90 | 51100 |
| 2024-04-01 | 10.40 | $10.02 | 800 |
| 2024-03-28 | 10.44 | $10.50 | 1000 |
| 2024-03-27 | 10.43 | $10.31 | 12000 |
| 2024-03-26 | 10.45 | $10.50 | — |
| 2024-03-25 | 10.44 | $10.50 | 300 |
| 2024-03-22 | 10.43 | $10.60 | 3100 |
| 2024-03-21 | 10.41 | $10.64 | 2700 |
| 2024-03-20 | 10.39 | $10.29 | — |
| 2024-03-19 | 10.39 | $10.29 | 400100 |
| 2024-03-18 | 10.39 | $10.29 | 3100 |
| 2024-03-15 | 10.39 | $9.95 | 600 |
| 2024-03-14 | 10.42 | $10.15 | 390300 |
| 2024-03-13 | 10.43 | $10.46 | 400 |
| 2024-03-12 | 10.40 | $10.56 | 400 |
| 2024-03-11 | 10.35 | $10.70 | 1200 |
| 2024-03-08 | 10.28 | $10.79 | 1400 |
| 2024-03-07 | 10.20 | $10.71 | 3900 |
| 2024-03-06 | 10.12 | $10.55 | — |
| 2024-03-05 | 10.05 | $10.55 | 2200 |
| 2024-03-04 | 9.98 | $10.60 | 1500 |
| 2024-03-01 | 9.89 | $10.43 | 600 |
| 2024-02-29 | 9.82 | $10.15 | 1800 |
| 2024-02-28 | 9.77 | $10.46 | 100 |
| 2024-02-27 | 9.68 | $10.00 | — |
| 2024-02-26 | 9.64 | $10.00 | 700 |
| 2024-02-23 | 9.59 | $10.00 | 200 |
| 2024-02-22 | 9.54 | $10.32 | 300 |
| 2024-02-21 | 9.45 | $9.85 | 2600 |
| 2024-02-20 | 9.40 | $9.92 | 400 |
| 2024-02-16 | 9.34 | $9.74 | 9000 |
| 2024-02-15 | 9.29 | $9.05 | 10200 |
| 2024-02-14 | 9.31 | $9.05 | 212900 |
| 2024-02-13 | 9.32 | $9.35 | — |
| 2024-02-12 | 9.30 | $9.35 | 1900 |
| 2024-02-09 | 9.28 | $9.30 | 2800 |
| 2024-02-08 | 9.26 | $9.27 | 600 |
| 2024-02-07 | 9.24 | $9.40 | 202100 |
| 2024-02-06 | 9.20 | $9.62 | 13700 |
| 2024-02-05 | 9.14 | $9.50 | 81900 |
| 2024-02-02 | 9.09 | $9.46 | 200800 |
| 2024-02-01 | 9.04 | $9.38 | 800 |
| 2024-01-31 | 8.99 | $9.29 | 8900 |
| 2024-01-30 | 8.94 | $9.21 | 1800 |
| 2024-01-29 | 8.90 | $9.36 | — |
| 2024-01-26 | 8.84 | $9.36 | 200 |
| 2024-01-25 | 8.77 | $9.27 | 4600 |
| 2024-01-24 | 8.71 | $9.18 | 5400 |
| 2024-01-23 | 8.66 | $8.80 | 1800 |
| 2024-01-22 | 8.64 | $9.00 | 582600 |
| 2024-01-19 | 8.59 | $8.38 | 1400 |
| 2024-01-18 | 8.61 | $8.78 | 925300 |
| 2024-01-17 | 8.58 | $8.68 | 700 |
| 2024-01-16 | 8.57 | $8.71 | 1500 |
| 2024-01-12 | 8.55 | $8.38 | 1.5M |
| 2024-01-11 | 8.56 | $8.65 | 21000 |
| 2024-01-10 | 8.55 | $8.65 | 500 |
| 2024-01-09 | 8.54 | $8.73 | 300400 |
| 2024-01-08 | 8.52 | $8.87 | 751800 |
| 2024-01-05 | 8.49 | $8.73 | 155800 |
| 2024-01-04 | 8.47 | $8.45 | — |
| 2024-01-03 | 8.47 | $8.45 | — |
| 2024-01-02 | 8.47 | $8.45 | 300 |
| 2023-12-29 | 8.48 | $8.45 | 200 |
| 2023-12-28 | 8.48 | $8.50 | 400 |
| 2023-12-27 | 8.48 | $8.60 | 600 |
| 2023-12-26 | 8.47 | $8.46 | 11700 |
| 2023-12-22 | 8.47 | $8.45 | 1400 |
| 2023-12-21 | 8.48 | $8.28 | 501600 |
| 2023-12-20 | 8.50 | $8.15 | 504600 |
| 2023-12-19 | 8.53 | $8.35 | 1.2M |
| 2023-12-18 | 8.55 | $8.35 | 400600 |
| 2023-12-15 | 8.57 | $8.48 | 186900 |
| 2023-12-14 | 8.57 | $8.75 | 7600 |
| 2023-12-13 | 8.55 | $8.65 | 900 |
| 2023-12-12 | 8.53 | $8.60 | 1100 |
| 2023-12-11 | 8.51 | $8.99 | 800 |
| 2023-12-08 | 8.46 | $8.81 | 300 |
| 2023-12-07 | 8.42 | $8.36 | — |
| 2023-12-06 | 8.42 | $8.36 | — |
| 2023-12-05 | 8.41 | $8.36 | 1900 |
| 2023-12-04 | 8.41 | $8.54 | 250500 |
| 2023-12-01 | 8.40 | $8.60 | 621200 |
| 2023-11-30 | 8.38 | $8.25 | 14400 |
| 2023-11-29 | 8.39 | $8.26 | 1.0M |
| 2023-11-28 | 8.41 | $8.65 | 700 |
| 2023-11-27 | 8.38 | $8.45 | 301200 |
| 2023-11-24 | 8.38 | $8.58 | 600 |
| 2023-11-22 | 8.36 | $8.40 | 1600 |
| 2023-11-21 | 8.35 | $8.69 | 560000 |
| 2023-11-20 | 8.31 | $8.69 | 200600 |
| 2023-11-17 | 8.28 | $8.21 | 300800 |
| 2023-11-16 | 8.28 | $8.11 | 100000 |
| 2023-11-15 | 8.30 | $8.11 | 200 |
| 2023-11-14 | 8.32 | $8.20 | 100000 |
| 2023-11-13 | 8.33 | $8.20 | 600 |
| 2023-11-10 | 8.34 | $8.28 | 600 |
| 2023-11-09 | 8.34 | $8.05 | — |
| 2023-11-08 | 8.37 | $8.05 | 600 |
| 2023-11-07 | 8.40 | $8.30 | 7800 |
| 2023-11-06 | 8.41 | $8.75 | — |
| 2023-11-03 | 8.37 | $8.75 | — |
| 2023-11-02 | 8.33 | $8.75 | 600 |
| 2023-11-01 | 8.29 | $8.65 | 3000 |
| 2023-10-31 | 8.25 | $8.30 | 210100 |
| 2023-10-30 | 8.25 | $8.20 | — |
| 2023-10-27 | 8.26 | $8.20 | 800 |
| 2023-10-26 | 8.28 | $8.34 | 200 |
| 2023-10-25 | 8.28 | $8.12 | — |
| 2023-10-24 | 8.31 | $8.12 | — |
| 2023-10-23 | 8.33 | $8.12 | — |
| 2023-10-20 | 8.36 | $8.12 | 400 |
| 2023-10-19 | 8.40 | $8.31 | 1900 |
| 2023-10-18 | 8.42 | $8.25 | 600 |
| 2023-10-17 | 8.45 | $8.25 | 100800 |
| 2023-10-16 | 8.48 | $8.35 | 700 |
| 2023-10-13 | 8.51 | $8.45 | 321400 |
| 2023-10-12 | 8.53 | $8.45 | — |
| 2023-10-11 | 8.55 | $8.45 | 900 |
| 2023-10-10 | 8.57 | $8.37 | — |
| 2023-10-09 | 8.60 | $8.37 | — |
| 2023-10-06 | 8.63 | $8.37 | 300 |
| 2023-10-05 | 8.67 | $8.37 | 1600 |
| 2023-10-04 | 8.70 | $8.34 | — |
| 2023-10-03 | 8.73 | $8.34 | 2400 |
| 2023-10-02 | 8.76 | $8.60 | 1.1M |
| 2023-09-29 | 8.76 | $8.73 | — |
| 2023-09-28 | 8.75 | $8.73 | — |
| 2023-09-27 | 8.74 | $8.73 | 2600 |
| 2023-09-26 | 8.73 | $8.73 | 11300 |
| 2023-09-25 | 8.71 | $8.47 | 100 |
| 2023-09-22 | 8.71 | $9.10 | 100 |
| 2023-09-21 | 8.64 | $9.05 | 100 |
| 2023-09-20 | 8.57 | $9.05 | 6400 |
| 2023-09-19 | 8.50 | $9.03 | 18800 |
| 2023-09-18 | 8.42 | $8.66 | 1.0M |
| 2023-09-15 | 8.37 | $8.66 | 200 |
| 2023-09-14 | 8.31 | $9.10 | 1000 |
| 2023-09-13 | 8.21 | $9.01 | 200200 |
| 2023-09-12 | 8.10 | $8.63 | — |
| 2023-09-11 | 8.03 | $8.63 | 1400 |
| 2023-09-08 | 7.96 | $8.00 | 511800 |
| 2023-09-07 | 7.94 | $8.17 | 204500 |
| 2023-09-06 | 7.90 | $8.17 | 1.5M |
| 2023-09-05 | 7.87 | $8.17 | 400 |
| 2023-09-01 | 7.83 | $8.18 | 800 |
| 2023-08-31 | 7.79 | $8.20 | — |
| 2023-08-30 | 7.74 | $8.20 | 1400 |
| 2023-08-29 | 7.69 | $8.00 | 900 |
| 2023-08-28 | 7.66 | $7.86 | 300 |
| 2023-08-25 | 7.64 | $7.65 | 300 |
| 2023-08-24 | 7.64 | $7.73 | 1000 |
| 2023-08-23 | 7.64 | $7.80 | 7000 |
| 2023-08-22 | 7.62 | $7.45 | 6300 |
| 2023-08-21 | 7.64 | $7.45 | 300 |
| 2023-08-18 | 7.66 | $7.54 | 5200 |
| 2023-08-17 | 7.67 | $7.54 | 1700 |
| 2023-08-16 | 7.68 | $7.60 | 400 |
| 2023-08-15 | 7.69 | $7.65 | — |
| 2023-08-14 | 7.69 | $7.65 | 600 |
| 2023-08-11 | 7.69 | $7.67 | 700 |
| 2023-08-10 | 7.68 | $7.70 | 900 |
| 2023-08-09 | 7.68 | $7.65 | 800 |
| 2023-08-08 | 7.68 | $7.81 | 1000 |
| 2023-08-07 | 7.66 | $7.96 | 500 |
| 2023-08-04 | 7.63 | $7.77 | 100 |
| 2023-08-03 | 7.61 | $7.77 | 100 |
| 2023-08-02 | 7.59 | $7.77 | 600 |
| 2023-08-01 | 7.57 | $7.56 | 100 |
| 2023-07-31 | 7.57 | $7.56 | 100 |
| 2023-07-28 | 7.57 | $7.56 | 450000 |
| 2023-07-27 | 7.57 | $7.56 | 150000 |
| 2023-07-26 | 7.57 | $7.56 | 300 |
| 2023-07-25 | 7.57 | $7.53 | — |
| 2023-07-24 | 7.56 | $7.53 | 700100 |
| 2023-07-21 | 7.56 | $7.53 | 1200 |
| 2023-07-20 | 7.55 | $7.67 | 500 |
| 2023-07-19 | 7.53 | $7.75 | 3000 |
| 2023-07-18 | 7.49 | $7.53 | 100 |
| 2023-07-17 | 7.47 | $7.53 | — |
| 2023-07-14 | 7.45 | $7.53 | 200 |
| 2023-07-13 | 7.43 | $7.75 | 12600 |
| 2023-07-12 | 7.39 | $7.81 | 100 |
| 2023-07-11 | 7.33 | $7.52 | 700 |
| 2023-07-10 | 7.30 | $7.52 | 1800 |
| 2023-07-07 | 7.26 | $7.35 | — |
| 2023-07-06 | 7.24 | $7.35 | 16300 |
| 2023-07-05 | 7.22 | $7.67 | 1.2M |
| 2023-07-03 | 7.16 | $7.45 | 300 |
| 2023-06-30 | 7.13 | $7.45 | 4300 |
| 2023-06-29 | 7.09 | $7.40 | 500 |
| 2023-06-28 | 7.05 | $7.23 | — |
| 2023-06-27 | 7.02 | $7.23 | 300 |
| 2023-06-26 | 6.99 | $7.07 | — |
| 2023-06-23 | 6.97 | $7.07 | — |
| 2023-06-22 | 6.95 | $7.07 | 500100 |
| 2023-06-21 | 6.94 | $7.07 | 200 |
| 2023-06-20 | 6.91 | $7.02 | 2100 |
| 2023-06-16 | 6.90 | $7.03 | 800 |
| 2023-06-15 | 6.88 | $7.05 | 400 |
| 2023-06-14 | 6.85 | $6.89 | — |
| 2023-06-13 | 6.84 | $6.89 | 2300 |
| 2023-06-12 | 6.83 | $6.93 | 403900 |
| 2023-06-09 | 6.81 | $7.03 | 600 |
| 2023-06-08 | 6.78 | $6.84 | 100 |
| 2023-06-07 | 6.77 | $6.84 | 900 |
| 2023-06-06 | 6.76 | $6.94 | 500 |
| 2023-06-05 | 6.73 | $7.17 | 300 |
| 2023-06-02 | 6.67 | $7.09 | 390800 |
| 2023-06-01 | 6.62 | $6.62 | 300000 |
| 2023-05-31 | 6.61 | $6.62 | 110300 |
| 2023-05-30 | 6.60 | $6.55 | 329100 |
| 2023-05-26 | 6.60 | $6.55 | 1900 |
| 2023-05-25 | 6.59 | $6.68 | 8700 |
| 2023-05-24 | 6.57 | $6.68 | 210200 |
| 2023-05-23 | 6.55 | $6.86 | 200 |
| 2023-05-22 | 6.51 | $6.67 | — |
| 2023-05-19 | 6.48 | $6.67 | 1200 |
| 2023-05-18 | 6.46 | $6.78 | 300 |
| 2023-05-17 | 6.42 | $6.65 | 86000 |
| 2023-05-16 | 6.40 | $6.65 | — |
| 2023-05-15 | 6.37 | $6.65 | 6000 |
| 2023-05-12 | 6.35 | $6.45 | — |
| 2023-05-11 | 6.34 | $6.45 | 1400 |
| 2023-05-10 | 6.34 | $6.40 | 10600 |
| 2023-05-09 | 6.33 | $6.40 | 2000 |
| 2023-05-08 | 6.33 | $6.26 | 1000 |
| 2023-05-05 | 6.35 | $6.25 | 100 |
| 2023-05-04 | 6.36 | $6.13 | 1000 |
| 2023-05-03 | 6.39 | $6.17 | 100 |
| 2023-05-02 | 6.41 | $6.20 | 7300 |
| 2023-05-01 | 6.44 | $6.30 | 9500 |
| 2023-04-28 | 6.45 | $6.37 | — |
| 2023-04-27 | 6.46 | $6.37 | — |
| 2023-04-26 | 6.46 | $6.37 | 151300 |
| 2023-04-25 | 6.47 | $6.42 | 700 |
| 2023-04-24 | 6.47 | $6.40 | 2600 |
| 2023-04-21 | 6.47 | $6.47 | 1700 |
| 2023-04-20 | 6.47 | $6.59 | 511700 |
| 2023-04-19 | 6.45 | $6.64 | — |
| 2023-04-18 | 6.43 | $6.64 | 900 |
| 2023-04-17 | 6.41 | $6.53 | 5200 |
| 2023-04-14 | 6.39 | $6.46 | 300 |
| 2023-04-13 | 6.38 | $6.37 | 2000 |
| 2023-04-12 | 6.38 | $6.44 | 57400 |
| 2023-04-11 | 6.37 | $6.45 | 19600 |
| 2023-04-10 | 6.36 | $6.35 | — |
| 2023-04-06 | 6.36 | $6.35 | 500 |
| 2023-04-05 | 6.37 | $6.44 | — |
| 2023-04-04 | 6.37 | $6.44 | 60000 |
| 2023-04-03 | 6.37 | $6.35 | — |
| 2023-03-31 | 6.38 | $6.35 | 1200 |
| 2023-03-30 | 6.40 | $6.39 | 342000 |
| 2023-03-29 | 6.42 | $6.39 | — |
| 2023-03-28 | 6.44 | $6.39 | 200 |
| 2023-03-27 | 6.47 | $6.26 | — |
| 2023-03-24 | 6.51 | $6.26 | 700 |
| 2023-03-23 | 6.55 | $6.38 | — |
| 2023-03-22 | 6.59 | $6.38 | — |
| 2023-03-21 | 6.63 | $6.38 | 230500 |
| 2023-03-20 | 6.68 | $6.34 | 2400 |
| 2023-03-17 | 6.73 | $6.20 | 3000 |
| 2023-03-16 | 6.80 | $6.32 | 318000 |
| 2023-03-15 | 6.87 | $6.12 | 125900 |
| 2023-03-14 | 6.96 | $6.20 | 747000 |
| 2023-03-13 | 7.05 | $6.49 | 700200 |
| 2023-03-10 | 7.11 | $6.86 | 253300 |
| 2023-03-09 | 7.14 | $7.18 | 300 |
| 2023-03-08 | 7.14 | $7.10 | 3000 |
| 2023-03-07 | 7.15 | $7.13 | 10400 |
| 2023-03-06 | 7.15 | $7.09 | — |
| 2023-03-03 | 7.16 | $7.09 | — |
| 2023-03-02 | 7.16 | $7.09 | 1400 |
| 2023-03-01 | 7.17 | $7.09 | — |
| 2023-02-28 | 7.18 | $7.09 | — |
| 2023-02-27 | 7.20 | $7.09 | 3300 |
| 2023-02-24 | 7.21 | $7.10 | 45000 |
| 2023-02-23 | 7.23 | $7.19 | 1800 |
| 2023-02-22 | 7.23 | $7.13 | 700 |
| 2023-02-21 | 7.25 | $7.25 | 1300 |
| 2023-02-17 | 7.25 | $7.26 | 1000 |
| 2023-02-16 | 7.25 | $7.26 | 560100 |
| 2023-02-15 | 7.25 | $7.33 | 400700 |
| 2023-02-14 | 7.24 | $7.22 | 7300 |
| 2023-02-13 | 7.25 | $7.28 | 176000 |
| 2023-02-10 | 7.25 | $7.28 | 600 |
| 2023-02-09 | 7.25 | $7.18 | 500 |
| 2023-02-08 | 7.26 | $7.22 | 4100 |
| 2023-02-07 | 7.27 | $7.10 | 4000 |
| 2023-02-06 | 7.28 | $7.06 | — |
| 2023-02-03 | 7.30 | $7.06 | 100 |
| 2023-02-02 | 7.32 | $7.09 | 1.3M |
| 2023-02-01 | 7.33 | $7.40 | 4300 |
| 2023-01-31 | 7.31 | $7.47 | 1000000 |
| 2023-01-30 | 7.28 | $7.47 | 4000 |
| 2023-01-27 | 7.25 | $7.50 | 1.0M |
| 2023-01-26 | 7.21 | $7.30 | 1.2M |
| 2023-01-25 | 7.19 | $7.30 | 200000 |
| 2023-01-24 | 7.16 | $7.30 | — |
| 2023-01-23 | 7.13 | $7.30 | 1.0M |
| 2023-01-20 | 7.09 | $7.30 | 2.3M |
| 2023-01-19 | 7.05 | $7.25 | 1.3M |
| 2023-01-18 | 7.00 | $7.34 | 978300 |
| 2023-01-17 | 6.94 | $7.42 | 400 |
| 2023-01-13 | 6.85 | $7.55 | 9500 |
| 2023-01-12 | 6.75 | $7.26 | 135800 |
| 2023-01-11 | 6.67 | $6.85 | 800 |
| 2023-01-10 | 6.62 | $6.95 | — |
| 2023-01-09 | 6.55 | $6.95 | — |
| 2023-01-06 | 6.48 | $6.95 | 1100 |
| 2023-01-05 | 6.40 | $6.85 | 10000 |
| 2023-01-04 | 6.32 | $6.80 | — |
| 2023-01-03 | 6.25 | $6.80 | 12200 |
| 2022-12-30 | 6.16 | $6.79 | 1.2M |
| 2022-12-29 | 6.07 | $6.85 | 1100 |
| 2022-12-28 | 5.97 | $6.91 | 1000 |
| 2022-12-27 | 5.86 | $6.63 | 200 |
| 2022-12-23 | 5.77 | $6.23 | 5600 |
| 2022-12-22 | 5.71 | $6.23 | 900100 |
| 2022-12-21 | 5.64 | $6.23 | 1.0M |
| 2022-12-20 | 5.57 | $6.23 | 1.1M |
| 2022-12-19 | 5.50 | $5.34 | 1.5M |
| 2022-12-16 | 5.51 | $5.34 | 400 |
| 2022-12-15 | 5.51 | $5.55 | — |
| 2022-12-14 | 5.50 | $5.55 | — |
| 2022-12-13 | 5.48 | $5.55 | — |
| 2022-12-12 | 5.46 | $5.55 | 2300 |
| 2022-12-09 | 5.44 | $5.69 | 5800 |
| 2022-12-08 | 5.40 | $5.69 | — |
| 2022-12-07 | 5.35 | $5.69 | 2200 |
| 2022-12-06 | 5.30 | $5.45 | 1500 |
| 2022-12-05 | 5.27 | $5.45 | 191200 |
| 2022-12-02 | 5.24 | $5.53 | — |
| 2022-12-01 | 5.20 | $5.53 | — |
| 2022-11-30 | 5.15 | $5.53 | 19100 |
| 2022-11-29 | 5.10 | $5.51 | 7100 |
| 2022-11-28 | 5.05 | $5.43 | 186000 |
| 2022-11-25 | 5.00 | $5.10 | 100 |
| 2022-11-23 | 4.98 | $5.10 | — |
| 2022-11-22 | 4.96 | $5.10 | — |
| 2022-11-21 | 4.94 | $5.10 | 2600 |
| 2022-11-18 | 4.91 | $5.07 | — |
| 2022-11-17 | 4.89 | $5.07 | — |
| 2022-11-16 | 4.86 | $5.07 | — |
| 2022-11-15 | 4.83 | $5.07 | — |
| 2022-11-14 | 4.80 | $5.07 | 2500 |
| 2022-11-11 | 4.77 | $4.84 | — |
| 2022-11-10 | 4.75 | $4.84 | — |
| 2022-11-09 | 4.74 | $4.84 | — |
| 2022-11-08 | 4.72 | $4.84 | 3100 |
| 2022-11-07 | 4.70 | $4.75 | — |
| 2022-11-04 | 4.69 | $4.75 | 1500 |
| 2022-11-03 | 4.67 | $4.74 | 11100 |
| 2022-11-02 | 4.66 | $4.80 | 8300 |
| 2022-11-01 | 4.64 | $4.74 | 1100 |
| 2022-10-31 | 4.62 | $4.75 | — |
| 2022-10-28 | 4.60 | $4.75 | 19300 |
| 2022-10-27 | 4.59 | $4.75 | 472000 |
| 2022-10-26 | 4.57 | $4.75 | — |
| 2022-10-25 | 4.55 | $4.75 | 1800 |
| 2022-10-24 | 4.53 | $4.61 | 700 |
| 2022-10-21 | 4.53 | $4.65 | — |
| 2022-10-20 | 4.53 | $4.65 | 2600 |
| 2022-10-19 | 4.53 | $4.55 | 5800 |
| 2022-10-18 | 4.54 | $4.52 | 9800 |
| 2022-10-17 | 4.56 | $4.40 | 36700 |
| 2022-10-14 | 4.59 | $4.40 | 13900 |
| 2022-10-13 | 4.62 | $4.40 | — |
| 2022-10-12 | 4.66 | $4.40 | 74100 |
| 2022-10-11 | 4.70 | $4.50 | — |
| 2022-10-10 | 4.73 | $4.50 | 2600 |
| 2022-10-07 | 4.77 | $4.52 | — |
| 2022-10-06 | 4.81 | $4.52 | — |
| 2022-10-05 | 4.85 | $4.52 | — |
| 2022-10-04 | 4.89 | $4.52 | — |
| 2022-10-03 | 4.94 | $4.52 | 19100 |
| 2022-09-30 | 4.99 | $4.81 | — |
| 2022-09-29 | 5.01 | $4.81 | 5300 |
| 2022-09-28 | 5.03 | $4.81 | 1600 |
| 2022-09-27 | 5.06 | $4.75 | 300 |
| 2022-09-26 | 5.09 | $5.09 | — |
| 2022-09-23 | 5.09 | $5.09 | — |
| 2022-09-22 | 5.09 | $5.09 | 76300 |
| 2022-09-21 | 5.10 | $5.09 | — |
| 2022-09-20 | 5.10 | $5.09 | — |
| 2022-09-19 | 5.11 | $5.09 | 33700 |
| 2022-09-16 | 5.12 | $5.11 | 900 |
| 2022-09-15 | 5.13 | $5.00 | 3600 |
| 2022-09-14 | 5.15 | $5.16 | — |
| 2022-09-13 | 5.15 | $5.16 | — |
| 2022-09-12 | 5.16 | $5.16 | 11000 |
| 2022-09-09 | 5.17 | $5.06 | 51900 |
| 2022-09-08 | 5.19 | $4.86 | 236400 |
| 2022-09-07 | 5.24 | $5.10 | 494000 |
| 2022-09-06 | 5.26 | $5.10 | — |
| 2022-09-02 | 5.28 | $5.10 | — |
| 2022-09-01 | 5.30 | $5.10 | 18500 |
| 2022-08-31 | 5.32 | $5.10 | — |
| 2022-08-30 | 5.35 | $5.10 | 200 |
| 2022-08-29 | 5.37 | $5.33 | — |
| 2022-08-26 | 5.38 | $5.33 | — |
| 2022-08-25 | 5.38 | $5.33 | 400 |
| 2022-08-24 | 5.38 | $5.20 | 16100 |
| 2022-08-23 | 5.39 | $5.42 | 64000 |
| 2022-08-22 | 5.38 | $5.42 | — |
| 2022-08-19 | 5.37 | $5.42 | 100000 |
| 2022-08-18 | 5.36 | $5.42 | 200500 |
| 2022-08-17 | 5.35 | $5.39 | 400 |
| 2022-08-16 | 5.34 | $5.51 | — |
| 2022-08-15 | 5.31 | $5.51 | 1000 |
| 2022-08-12 | 5.29 | $5.56 | 204000 |
| 2022-08-11 | 5.26 | $5.35 | — |
| 2022-08-10 | 5.25 | $5.35 | 4400 |
| 2022-08-09 | 5.24 | $5.31 | — |
| 2022-08-08 | 5.23 | $5.31 | — |
| 2022-08-05 | 5.22 | $5.31 | 7500 |
| 2022-08-04 | 5.22 | $5.31 | 200200 |
| 2022-08-03 | 5.21 | $5.19 | — |
| 2022-08-02 | 5.22 | $5.19 | — |
| 2022-08-01 | 5.22 | $5.19 | — |
| 2022-07-29 | 5.23 | $5.19 | — |
| 2022-07-28 | 5.24 | $5.19 | — |
| 2022-07-27 | 5.26 | $5.19 | 100 |
| 2022-07-26 | 5.27 | $5.19 | 18700 |
| 2022-07-25 | 5.28 | $5.19 | — |
| 2022-07-22 | 5.30 | $5.19 | — |
| 2022-07-21 | 5.31 | $5.19 | — |
| 2022-07-20 | 5.33 | $5.19 | 2000 |
| 2022-07-19 | 5.35 | $5.30 | 2000 |
| 2022-07-18 | 5.36 | $5.05 | 500 |
| 2022-07-15 | 5.40 | $5.35 | — |
| 2022-07-14 | 5.41 | $5.35 | 500000 |
| 2022-07-13 | 5.42 | $5.35 | — |
| 2022-07-12 | 5.42 | $5.35 | — |
| 2022-07-11 | 5.43 | $5.35 | — |
| 2022-07-08 | 5.44 | $5.35 | 1300 |
| 2022-07-07 | 5.45 | $5.39 | 500 |
| 2022-07-06 | 5.46 | $5.36 | 200 |
| 2022-07-05 | 5.47 | $5.47 | — |
| 2022-07-01 | 5.48 | $5.47 | 500 |
| 2022-06-30 | 5.48 | $5.47 | 12000 |
| 2022-06-29 | 5.49 | $5.47 | — |
| 2022-06-28 | 5.50 | $5.47 | — |
| 2022-06-27 | 5.51 | $5.47 | — |
| 2022-06-24 | 5.52 | $5.47 | 104800 |
| 2022-06-23 | 5.53 | $5.47 | 1900 |
| 2022-06-22 | 5.54 | $5.46 | 84200 |
| 2022-06-21 | 5.56 | $5.60 | 1100 |
| 2022-06-17 | 5.56 | $5.32 | 500 |
| 2022-06-16 | 5.59 | $5.63 | 22300 |
| 2022-06-15 | 5.59 | $5.50 | 3000 |
| 2022-06-14 | 5.60 | $5.32 | 600 |
| 2022-06-13 | 5.63 | $5.36 | 211300 |
| 2022-06-10 | 5.66 | $5.51 | 161000 |
| 2022-06-09 | 5.67 | $5.51 | 200 |
| 2022-06-08 | 5.68 | $5.58 | — |
| 2022-06-07 | 5.69 | $5.58 | 500 |
| 2022-06-06 | 5.70 | $5.74 | — |
| 2022-06-03 | 5.70 | $5.74 | — |
| 2022-06-02 | 5.69 | $5.74 | 300 |
| 2022-06-01 | 5.69 | $5.72 | 100 |
| 2022-05-31 | 5.69 | $5.81 | — |
| 2022-05-27 | 5.68 | $5.81 | — |
| 2022-05-26 | 5.67 | $5.81 | — |
| 2022-05-25 | 5.66 | $5.81 | 200 |
| 2022-05-24 | 5.65 | $5.58 | 200000 |
| 2022-05-23 | 5.66 | $5.58 | — |
| 2022-05-20 | 5.68 | $5.58 | 203800 |
| 2022-05-19 | 5.69 | $5.53 | 702100 |
| 2022-05-18 | 5.71 | $5.62 | 108800 |
| 2022-05-17 | 5.73 | $5.62 | — |
| 2022-05-16 | 5.74 | $5.62 | 8400 |
| 2022-05-13 | 5.76 | $5.67 | 700 |
| 2022-05-12 | 5.77 | $5.48 | — |
| 2022-05-11 | 5.81 | $5.48 | 200 |
| 2022-05-10 | 5.84 | $5.89 | — |
| 2022-05-09 | 5.84 | $5.89 | — |
| 2022-05-06 | 5.84 | $5.89 | 1800 |
| 2022-05-05 | 5.84 | $5.77 | 100 |
| 2022-05-04 | 5.85 | $6.00 | 1000 |
| 2022-05-03 | 5.84 | $5.94 | 2800 |
| 2022-05-02 | 5.84 | $5.70 | — |
| 2022-04-29 | 5.86 | $5.70 | — |
| 2022-04-28 | 5.89 | $5.70 | — |
| 2022-04-27 | 5.92 | $5.70 | 33900 |
| 2022-04-26 | 5.95 | $5.75 | 2100 |
| 2022-04-25 | 5.98 | $5.75 | 42000 |
| 2022-04-22 | 6.02 | $5.79 | 400 |
| 2022-04-21 | 6.06 | $6.06 | 1300 |
| 2022-04-20 | 6.07 | $6.10 | 700 |
| 2022-04-19 | 6.09 | $5.88 | — |
| 2022-04-18 | 6.12 | $5.88 | — |
| 2022-04-14 | 6.17 | $5.88 | 600 |
| 2022-04-13 | 6.21 | $5.97 | — |
| 2022-04-12 | 6.24 | $5.97 | 400 |
| 2022-04-11 | 6.27 | $6.07 | — |
| 2022-04-08 | 6.29 | $6.07 | 500000 |
| 2022-04-07 | 6.32 | $6.07 | — |
| 2022-04-06 | 6.34 | $6.07 | — |
| 2022-04-05 | 6.36 | $6.07 | 10100 |
| 2022-04-04 | 6.38 | $6.08 | — |
| 2022-04-01 | 6.40 | $6.08 | — |
| 2022-03-31 | 6.42 | $6.08 | 32400 |
| 2022-03-30 | 6.45 | $6.68 | — |
| 2022-03-29 | 6.41 | $6.68 | — |
| 2022-03-28 | 6.37 | $6.68 | — |
| 2022-03-25 | 6.34 | $6.68 | 126000 |
| 2022-03-24 | 6.29 | $6.68 | 547200 |
| 2022-03-23 | 6.25 | $6.68 | 61000 |
| 2022-03-22 | 6.21 | $6.86 | 600300 |
| 2022-03-21 | 6.15 | $6.44 | — |
| 2022-03-18 | 6.13 | $6.44 | 200 |
| 2022-03-17 | 6.10 | $5.94 | 400000 |
| 2022-03-16 | 6.13 | $5.94 | — |
| 2022-03-15 | 6.17 | $5.94 | — |
| 2022-03-14 | 6.20 | $5.94 | — |
| 2022-03-11 | 6.24 | $5.94 | 76300 |
| 2022-03-10 | 6.28 | $5.94 | 100 |
| 2022-03-09 | 6.32 | $5.80 | 200 |
| 2022-03-08 | 6.37 | $6.33 | — |
| 2022-03-07 | 6.38 | $6.33 | 20000 |
| 2022-03-04 | 6.38 | $6.33 | 21100 |
| 2022-03-03 | 6.39 | $6.33 | — |
| 2022-03-02 | 6.40 | $6.33 | — |
| 2022-03-01 | 6.40 | $6.33 | — |
| 2022-02-28 | 6.41 | $6.33 | 500 |
| 2022-02-25 | 6.41 | $6.09 | 15100 |
| 2022-02-24 | 6.43 | $6.50 | — |
| 2022-02-23 | 6.42 | $6.50 | 8400 |
| 2022-02-22 | 6.40 | $6.49 | — |
| 2022-02-18 | 6.38 | $6.49 | — |
| 2022-02-17 | 6.36 | $6.49 | — |
| 2022-02-16 | 6.33 | $6.49 | — |
| 2022-02-15 | 6.31 | $6.49 | — |
| 2022-02-14 | 6.28 | $6.49 | — |
| 2022-02-11 | 6.25 | $6.49 | 300 |
| 2022-02-10 | 6.22 | $6.47 | 1000 |
| 2022-02-09 | 6.19 | $6.31 | — |
| 2022-02-08 | 6.17 | $6.31 | 100 |
| 2022-02-07 | 6.16 | $6.28 | — |
| 2022-02-04 | 6.14 | $6.28 | 100000 |
| 2022-02-03 | 6.11 | $6.28 | 400 |
| 2022-02-02 | 6.09 | $6.30 | 4400 |
| 2022-02-01 | 6.05 | $6.30 | 5300 |
| 2022-01-31 | 6.02 | $6.08 | 600 |
| 2022-01-28 | 6.00 | $6.07 | 2100 |
| 2022-01-27 | 5.98 | $5.98 | 900 |
| 2022-01-26 | 5.97 | $5.97 | — |
| 2022-01-25 | 5.95 | $5.97 | 1500 |
| 2022-01-24 | 5.93 | $6.08 | — |
| 2022-01-21 | 5.89 | $6.08 | — |
| 2022-01-20 | 5.86 | $6.08 | — |
| 2022-01-19 | 5.82 | $6.08 | — |
| 2022-01-18 | 5.78 | $6.08 | 1000 |
| 2022-01-14 | 5.73 | $6.30 | — |
| 2022-01-13 | 5.66 | $6.30 | 1100 |
| 2022-01-12 | 5.59 | $6.00 | — |
| 2022-01-11 | 5.54 | $6.00 | 400 |
| 2022-01-10 | 5.49 | $5.59 | — |
| 2022-01-07 | 5.49 | $5.59 | — |
| 2022-01-06 | 5.48 | $5.59 | 7200 |
| 2022-01-05 | 5.47 | $5.61 | — |
| 2022-01-04 | 5.46 | $5.61 | 600 |
| 2022-01-03 | 5.44 | $5.49 | 9900 |
| 2021-12-31 | 5.44 | $5.44 | 3800 |
| 2021-12-30 | 5.45 | $5.29 | — |
| 2021-12-29 | 5.47 | $5.29 | 3300 |
| 2021-12-28 | 5.48 | $5.34 | — |
| 2021-12-27 | 5.50 | $5.34 | — |
| 2021-12-23 | 5.51 | $5.34 | 800 |
| 2021-12-22 | 5.52 | $5.60 | 5600 |
| 2021-12-21 | 5.51 | $5.35 | 2400 |
| 2021-12-20 | 5.53 | $5.48 | 2800 |
| 2021-12-17 | 5.53 | $5.74 | 3000 |
| 2021-12-16 | 5.51 | $5.56 | — |
| 2021-12-15 | 5.50 | $5.56 | 2300 |
| 2021-12-14 | 5.50 | $5.47 | — |
| 2021-12-13 | 5.50 | $5.47 | 1400 |
| 2021-12-10 | 5.50 | $5.72 | — |
| 2021-12-09 | 5.48 | $5.72 | 200 |
| 2021-12-08 | 5.46 | $5.50 | — |
| 2021-12-07 | 5.46 | $5.50 | 1600 |
| 2021-12-06 | 5.47 | $5.44 | — |
| 2021-12-03 | 5.48 | $5.44 | — |
| 2021-12-02 | 5.49 | $5.44 | 300 |
| 2021-12-01 | 5.50 | $5.33 | 127500 |
| 2021-11-30 | 5.53 | $5.33 | — |
| 2021-11-29 | 5.56 | $5.33 | — |
| 2021-11-26 | 5.59 | $5.33 | — |
| 2021-11-24 | 5.62 | $5.33 | 200 |
| 2021-11-23 | 5.65 | $5.62 | — |
| 2021-11-22 | 5.66 | $5.62 | — |
| 2021-11-19 | 5.67 | $5.62 | 4700 |
| 2021-11-18 | 5.68 | $5.62 | — |
| 2021-11-17 | 5.69 | $5.62 | — |
| 2021-11-16 | 5.70 | $5.62 | — |
| 2021-11-15 | 5.71 | $5.62 | — |
| 2021-11-12 | 5.73 | $5.62 | — |
| 2021-11-11 | 5.74 | $5.62 | 1700 |
| 2021-11-10 | 5.75 | $5.42 | 10700 |
| 2021-11-09 | 5.79 | $5.79 | — |
| 2021-11-08 | 5.79 | $5.79 | — |
| 2021-11-05 | 5.78 | $5.79 | — |
| 2021-11-04 | 5.78 | $5.79 | — |
| 2021-11-03 | 5.78 | $5.79 | — |
| 2021-11-02 | 5.78 | $5.79 | — |
| 2021-11-01 | 5.78 | $5.79 | 127500 |
| 2021-10-29 | 5.78 | $5.79 | — |
| 2021-10-28 | 5.78 | $5.79 | — |
| 2021-10-27 | 5.78 | $5.79 | — |
| 2021-10-26 | 5.78 | $5.79 | — |
| 2021-10-25 | 5.78 | $5.79 | — |
| 2021-10-22 | 5.78 | $5.79 | — |
| 2021-10-21 | 5.78 | $5.79 | — |
| 2021-10-20 | 5.78 | $5.79 | — |
| 2021-10-19 | 5.77 | $5.79 | — |
| 2021-10-18 | 5.77 | $5.79 | 36000 |
| 2021-10-15 | 5.77 | $5.70 | — |
| 2021-10-14 | 5.78 | $5.70 | — |
| 2021-10-13 | 5.79 | $5.70 | 100 |
| 2021-10-12 | 5.80 | $5.79 | 300 |
| 2021-10-11 | 5.80 | $5.75 | 300 |
| 2021-10-08 | 5.80 | $5.75 | — |
| 2021-10-07 | 5.81 | $5.75 | — |
| 2021-10-06 | 5.81 | $5.75 | 100 |
| 2021-10-05 | 5.82 | $5.90 | — |
| 2021-10-04 | 5.81 | $5.90 | — |
| 2021-10-01 | 5.79 | $5.90 | — |
| 2021-09-30 | 5.78 | $5.90 | 100 |
| 2021-09-29 | 5.76 | $5.77 | — |
| 2021-09-28 | 5.75 | $5.77 | — |
| 2021-09-27 | 5.74 | $5.77 | — |
| 2021-09-24 | 5.73 | $5.77 | — |
| 2021-09-23 | 5.72 | $5.77 | — |
| 2021-09-22 | 5.70 | $5.77 | — |
| 2021-09-21 | 5.69 | $5.77 | — |
| 2021-09-20 | 5.67 | $5.77 | — |
| 2021-09-17 | 5.65 | $5.77 | 1200 |
| 2021-09-16 | 5.63 | $5.77 | — |
| 2021-09-15 | 5.61 | $5.77 | — |
| 2021-09-14 | 5.59 | $5.77 | — |
| 2021-09-13 | 5.56 | $5.77 | 200 |
| 2021-09-10 | 5.54 | $5.87 | 13000 |
| 2021-09-09 | 5.50 | $5.87 | 400 |
| 2021-09-08 | 5.46 | $5.61 | 15000 |
| 2021-09-07 | 5.44 | $5.61 | — |
| 2021-09-03 | 5.42 | $5.61 | 1900 |
| 2021-09-02 | 5.40 | $5.24 | — |
| 2021-09-01 | 5.41 | $5.24 | — |
| 2021-08-31 | 5.43 | $5.24 | 2700 |
| 2021-08-30 | 5.44 | $5.49 | — |
| 2021-08-27 | 5.43 | $5.49 | — |
| 2021-08-26 | 5.42 | $5.49 | — |
| 2021-08-25 | 5.41 | $5.49 | — |
| 2021-08-24 | 5.40 | $5.49 | — |
| 2021-08-23 | 5.39 | $5.49 | — |
| 2021-08-20 | 5.38 | $5.49 | — |
| 2021-08-19 | 5.36 | $5.49 | — |
| 2021-08-18 | 5.35 | $5.49 | — |
| 2021-08-17 | 5.33 | $5.49 | — |
| 2021-08-16 | 5.31 | $5.49 | 1000 |
| 2021-08-13 | 5.29 | $5.25 | — |
| 2021-08-12 | 5.30 | $5.25 | — |
| 2021-08-11 | 5.30 | $5.25 | — |
| 2021-08-10 | 5.30 | $5.25 | 200 |
| 2021-08-09 | 5.31 | $5.41 | 50000 |
| 2021-08-06 | 5.30 | $5.19 | 12200 |
| 2021-08-05 | 5.31 | $5.34 | — |
| 2021-08-04 | 5.31 | $5.34 | — |
| 2021-08-03 | 5.31 | $5.34 | — |
| 2021-08-02 | 5.31 | $5.34 | — |
| 2021-07-30 | 5.31 | $5.34 | — |
| 2021-07-29 | 5.32 | $5.34 | — |
| 2021-07-28 | 5.32 | $5.34 | — |
| 2021-07-27 | 5.32 | $5.34 | 5000 |
| 2021-07-26 | 5.33 | $5.29 | — |
| 2021-07-23 | 5.34 | $5.29 | 300 |
| 2021-07-22 | 5.35 | $5.18 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.63
2026-07-17
Close Price
$21.66
Vol: 1900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.40
Average
9.99
Maximum
21.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.63 | $21.66 | 1900 |
| 2026-07-16 | 21.54 | $22.23 | 1800 |
| 2026-07-15 | 21.32 | $21.84 | 600 |
| 2026-07-14 | 21.13 | $21.28 | 1700 |
| 2026-07-13 | 21.04 | $22.50 | 900 |
| 2026-07-10 | 20.66 | $20.40 | 2600 |
| 2026-07-09 | 20.67 | $21.00 | 82029 |
| 2026-07-08 | 20.55 | $20.84 | 1600 |
| 2026-07-07 | 20.44 | $21.46 | 1300 |
| 2026-07-06 | 20.18 | $20.54 | 407100 |
| 2026-07-02 | 20.07 | $18.45 | 349850 |
| 2026-07-01 | 20.39 | $18.45 | 29637 |
| 2026-06-30 | 20.75 | $20.53 | 2848 |
| 2026-06-29 | 20.73 | $21.78 | 1914 |
| 2026-06-26 | 20.43 | $19.44 | 1000 |
| 2026-06-25 | 20.58 | $20.05 | 301005 |
| 2026-06-24 | 20.62 | $20.46 | 402100 |
| 2026-06-23 | 20.58 | $20.15 | 145825 |
| 2026-06-22 | 20.59 | $21.29 | 275100 |
| 2026-06-18 | 20.36 | $21.45 | 530000 |
| 2026-06-17 | 20.06 | $19.75 | 247320 |
| 2026-06-16 | 20.06 | $20.35 | 15900 |
| 2026-06-15 | 19.94 | $20.45 | 195400 |
| 2026-06-12 | 19.76 | $19.56 | 427075 |
| 2026-06-11 | 19.75 | $19.56 | 465687 |
| 2026-06-10 | 19.73 | $19.56 | 504300 |
| 2026-06-09 | 19.70 | $19.78 | 1400 |
| 2026-06-08 | 19.62 | $20.30 | 134400 |
| 2026-06-05 | 19.42 | $20.10 | 101800 |
| 2026-06-04 | 19.22 | $19.89 | 121200 |
| 2026-06-03 | 19.03 | $19.65 | 1600 |
| 2026-06-02 | 18.86 | $17.62 | 60900 |
| 2026-06-01 | 19.08 | $19.68 | 1200 |
| 2026-05-29 | 18.91 | $18.83 | 801600 |
| 2026-05-28 | 18.89 | $18.65 | 310000 |
| 2026-05-27 | 18.89 | $18.28 | 2100 |
| 2026-05-26 | 18.98 | $20.06 | 201600 |
| 2026-05-22 | 18.70 | $18.88 | 500 |
| 2026-05-21 | 18.62 | $18.54 | 49200 |
| 2026-05-20 | 18.60 | $19.05 | 900700 |
| 2026-05-19 | 18.47 | $18.55 | 24000 |
| 2026-05-18 | 18.42 | $18.82 | 12400 |
| 2026-05-15 | 18.30 | $18.48 | 126000 |
| 2026-05-14 | 18.24 | $19.01 | 300300 |
| 2026-05-13 | 18.05 | $18.76 | 1300 |
| 2026-05-12 | 17.88 | $17.89 | 37200 |
| 2026-05-11 | 17.87 | $18.11 | 4500 |
| 2026-05-08 | 17.81 | $16.94 | 5200 |
| 2026-05-07 | 17.99 | $17.67 | 5100 |
| 2026-05-06 | 18.04 | $17.78 | 900 |
| 2026-05-05 | 18.07 | $18.35 | 2300 |
| 2026-05-04 | 17.99 | $17.75 | 238700 |
| 2026-05-01 | 18.02 | $18.70 | 1300 |
| 2026-04-30 | 17.86 | $18.70 | 500 |
| 2026-04-29 | 17.67 | $18.00 | 700 |
| 2026-04-28 | 17.59 | $18.25 | 700 |
| 2026-04-27 | 17.45 | $16.94 | 31300 |
| 2026-04-24 | 17.56 | $17.18 | 394900 |
| 2026-04-23 | 17.64 | $17.81 | 61500 |
| 2026-04-22 | 17.61 | $16.90 | 4100 |
| 2026-04-21 | 17.75 | $17.20 | 470600 |
| 2026-04-20 | 17.86 | $17.45 | 14200 |
| 2026-04-17 | 17.93 | $17.15 | 580700 |
| 2026-04-16 | 18.07 | $18.49 | 18100 |
| 2026-04-15 | 17.95 | $19.05 | 61300 |
| 2026-04-14 | 17.70 | $17.90 | 461000 |
| 2026-04-13 | 17.64 | $17.59 | 459500 |
| 2026-04-10 | 17.64 | $18.45 | 12600 |
| 2026-04-09 | 17.46 | $18.35 | 26700 |
| 2026-04-08 | 17.27 | $18.41 | 43100 |
| 2026-04-07 | 17.04 | $17.11 | 32800 |
| 2026-04-06 | 17.04 | $17.53 | 2200 |
| 2026-04-02 | 16.96 | $18.11 | 2100 |
| 2026-04-01 | 16.74 | $17.55 | 403800 |
| 2026-03-31 | 16.61 | $17.14 | 52100 |
| 2026-03-30 | 16.55 | $16.20 | 12100 |
| 2026-03-27 | 16.68 | $16.85 | 10100 |
| 2026-03-26 | 16.69 | $16.92 | 14800 |
| 2026-03-25 | 16.70 | $17.94 | 129900 |
| 2026-03-24 | 16.49 | $17.30 | 427100 |
| 2026-03-23 | 16.39 | $16.27 | 500700 |
| 2026-03-20 | 16.49 | $16.47 | 800 |
| 2026-03-19 | 16.57 | $16.22 | 1.8M |
| 2026-03-18 | 16.72 | $16.50 | 600 |
| 2026-03-17 | 16.84 | $16.70 | 561700 |
| 2026-03-16 | 16.94 | $16.07 | 3300 |
| 2026-03-13 | 17.19 | $16.65 | 87400 |
| 2026-03-12 | 17.37 | $17.24 | 151300 |
| 2026-03-11 | 17.45 | $16.83 | 420900 |
| 2026-03-10 | 17.63 | $16.65 | 70000 |
| 2026-03-09 | 17.88 | $16.31 | 217100 |
| 2026-03-06 | 18.24 | $16.89 | 1.0M |
| 2026-03-05 | 18.54 | $18.31 | 600800 |
| 2026-03-04 | 18.59 | $17.76 | 1.0M |
| 2026-03-03 | 18.76 | $17.89 | 1.0M |
| 2026-03-02 | 18.94 | $18.26 | 400300 |
| 2026-02-27 | 19.06 | $17.75 | 122200 |
| 2026-02-26 | 19.30 | $18.56 | 556200 |
| 2026-02-25 | 19.42 | $19.03 | 400 |
| 2026-02-24 | 19.45 | $18.71 | 190000 |
| 2026-02-23 | 19.55 | $19.41 | 4900 |
| 2026-02-20 | 19.52 | $18.58 | 1300 |
| 2026-02-19 | 19.65 | $19.27 | 53600 |
| 2026-02-18 | 19.65 | $18.54 | 52000 |
| 2026-02-17 | 19.81 | $18.57 | 700 |
| 2026-02-13 | 19.98 | $19.86 | 4900 |
| 2026-02-12 | 19.90 | $20.97 | 6000 |
| 2026-02-11 | 19.56 | $19.71 | 7000 |
| 2026-02-10 | 19.44 | $20.37 | 7300 |
| 2026-02-09 | 19.15 | $19.41 | 4000 |
| 2026-02-06 | 19.01 | $19.30 | 900 |
| 2026-02-05 | 18.87 | $18.40 | 168600 |
| 2026-02-04 | 18.89 | $18.81 | 9400 |
| 2026-02-03 | 18.83 | $18.65 | 10900 |
| 2026-02-02 | 18.78 | $18.30 | 170500 |
| 2026-01-30 | 18.80 | $19.36 | 33400 |
| 2026-01-29 | 18.59 | $18.41 | 7100 |
| 2026-01-28 | 18.54 | $18.88 | 325600 |
| 2026-01-27 | 18.38 | $18.40 | 5800 |
| 2026-01-26 | 18.30 | $18.00 | 927900 |
| 2026-01-23 | 18.28 | $18.15 | 15600 |
| 2026-01-22 | 18.22 | $17.93 | 206300 |
| 2026-01-21 | 18.20 | $18.41 | 8500 |
| 2026-01-20 | 18.06 | $18.39 | 35400 |
| 2026-01-16 | 17.90 | $19.10 | 59000 |
| 2026-01-15 | 17.57 | $18.74 | 5300 |
| 2026-01-14 | 17.25 | $17.98 | 56500 |
| 2026-01-13 | 17.04 | $17.64 | 1200 |
| 2026-01-12 | 16.86 | $17.39 | 202400 |
| 2026-01-09 | 16.71 | $17.30 | 186300 |
| 2026-01-08 | 16.54 | $16.64 | 6500 |
| 2026-01-07 | 16.49 | $17.13 | 176700 |
| 2026-01-06 | 16.33 | $16.26 | 20100 |
| 2026-01-05 | 16.32 | $16.50 | 2800 |
| 2026-01-02 | 16.26 | $16.28 | 1000 |
| 2025-12-31 | 16.23 | $16.12 | 5800 |
| 2025-12-30 | 16.24 | $16.20 | 5800 |
| 2025-12-29 | 16.22 | $16.10 | 4700 |
| 2025-12-26 | 16.22 | $16.50 | 2900 |
| 2025-12-24 | 16.14 | $16.15 | 500 |
| 2025-12-23 | 16.12 | $16.31 | 2300 |
| 2025-12-22 | 16.06 | $16.15 | 1.0M |
| 2025-12-19 | 16.02 | $15.75 | 2300 |
| 2025-12-18 | 16.06 | $15.75 | 4900 |
| 2025-12-17 | 16.11 | $15.50 | 573600 |
| 2025-12-16 | 16.21 | $15.92 | 2.8M |
| 2025-12-15 | 16.24 | $16.60 | 13300 |
| 2025-12-12 | 16.13 | $16.21 | 202200 |
| 2025-12-11 | 16.08 | $16.12 | 431800 |
| 2025-12-10 | 16.04 | $16.12 | 1.3M |
| 2025-12-09 | 16.00 | $15.75 | 2.7M |
| 2025-12-08 | 16.02 | $15.71 | 131600 |
| 2025-12-05 | 16.06 | $16.47 | 124100 |
| 2025-12-04 | 15.94 | $16.23 | 46400 |
| 2025-12-03 | 15.85 | $16.15 | 202800 |
| 2025-12-02 | 15.76 | $16.30 | 3600 |
| 2025-12-01 | 15.62 | $16.20 | 452000 |
| 2025-11-28 | 15.48 | $15.91 | 3600 |
| 2025-11-26 | 15.38 | $15.37 | — |
| 2025-11-25 | 15.38 | $15.37 | 900 |
| 2025-11-24 | 15.38 | $15.51 | 2800 |
| 2025-11-21 | 15.34 | $15.41 | 89600 |
| 2025-11-20 | 15.33 | $15.04 | 523500 |
| 2025-11-19 | 15.38 | $15.34 | 499400 |
| 2025-11-18 | 15.38 | $15.31 | 1.1M |
| 2025-11-17 | 15.39 | $15.62 | 21700 |
| 2025-11-14 | 15.34 | $16.00 | 2000 |
| 2025-11-13 | 15.19 | $16.37 | 300 |
| 2025-11-12 | 14.94 | $14.98 | 36200 |
| 2025-11-11 | 14.95 | $15.31 | 3800 |
| 2025-11-10 | 14.89 | $15.22 | 9700 |
| 2025-11-07 | 14.84 | $15.21 | 2000 |
| 2025-11-06 | 14.78 | $13.73 | 61100 |
| 2025-11-05 | 15.03 | $15.24 | 2300 |
| 2025-11-04 | 15.00 | $15.20 | 1700 |
| 2025-11-03 | 14.98 | $14.34 | 280600 |
| 2025-10-31 | 15.13 | $15.35 | 135200 |
| 2025-10-30 | 15.09 | $15.25 | 6400 |
| 2025-10-29 | 15.08 | $15.32 | 185600 |
| 2025-10-28 | 15.04 | $15.20 | 107300 |
| 2025-10-27 | 15.03 | $14.70 | 687200 |
| 2025-10-24 | 15.12 | $14.92 | 427700 |
| 2025-10-23 | 15.18 | $15.00 | 249500 |
| 2025-10-22 | 15.23 | $14.82 | 180900 |
| 2025-10-21 | 15.33 | $15.40 | 500 |
| 2025-10-20 | 15.33 | $15.61 | 4200 |
| 2025-10-17 | 15.28 | $15.19 | 2600 |
| 2025-10-16 | 15.31 | $15.31 | 2900 |
| 2025-10-15 | 15.32 | $15.35 | 4900 |
| 2025-10-14 | 15.33 | $14.75 | 8700 |
| 2025-10-13 | 15.46 | $14.90 | 2200 |
| 2025-10-10 | 15.58 | $14.90 | 2800 |
| 2025-10-09 | 15.73 | $14.99 | 2.1M |
| 2025-10-08 | 15.88 | $15.50 | 233000 |
| 2025-10-07 | 15.94 | $15.35 | 200 |
| 2025-10-06 | 16.04 | $15.83 | 100 |
| 2025-10-03 | 16.06 | $15.75 | 1700 |
| 2025-10-02 | 16.09 | $15.81 | — |
| 2025-10-01 | 16.12 | $15.81 | 5100 |
| 2025-09-30 | 16.15 | $16.60 | 115700 |
| 2025-09-29 | 16.02 | $15.50 | 1200 |
| 2025-09-26 | 16.09 | $16.10 | 1300 |
| 2025-09-25 | 16.05 | $15.97 | 400 |
| 2025-09-24 | 16.03 | $16.24 | 42700 |
| 2025-09-23 | 15.94 | $15.90 | 381500 |
| 2025-09-22 | 15.91 | $16.23 | 1200 |
| 2025-09-19 | 15.81 | $16.00 | 900 |
| 2025-09-18 | 15.73 | $16.31 | 400500 |
| 2025-09-17 | 15.58 | $15.81 | 609900 |
| 2025-09-16 | 15.50 | $15.55 | — |
| 2025-09-15 | 15.46 | $15.55 | 2400 |
| 2025-09-12 | 15.42 | $15.70 | 48500 |
| 2025-09-11 | 15.34 | $15.45 | 200 |
| 2025-09-10 | 15.30 | $14.31 | — |
| 2025-09-09 | 15.49 | $14.31 | 750500 |
| 2025-09-08 | 15.71 | $15.53 | — |
| 2025-09-05 | 15.70 | $15.53 | 536000 |
| 2025-09-04 | 15.69 | $15.38 | 300 |
| 2025-09-03 | 15.71 | $15.10 | 460400 |
| 2025-09-02 | 15.79 | $15.20 | 400000 |
| 2025-08-29 | 15.86 | $15.60 | — |
| 2025-08-28 | 15.85 | $15.60 | 600 |
| 2025-08-27 | 15.84 | $15.30 | — |
| 2025-08-26 | 15.88 | $15.30 | 1000 |
| 2025-08-25 | 15.93 | $15.70 | 300 |
| 2025-08-22 | 15.90 | $16.40 | 801000 |
| 2025-08-21 | 15.71 | $16.13 | 700 |
| 2025-08-20 | 15.54 | $15.47 | 900 |
| 2025-08-19 | 15.48 | $15.78 | — |
| 2025-08-18 | 15.34 | $15.78 | 1700 |
| 2025-08-15 | 15.18 | $15.89 | 4100 |
| 2025-08-14 | 14.96 | $15.51 | 817800 |
| 2025-08-13 | 14.79 | $15.08 | 505400 |
| 2025-08-12 | 14.67 | $15.15 | 1.7M |
| 2025-08-11 | 14.53 | $14.55 | 2200 |
| 2025-08-08 | 14.48 | $14.40 | 500 |
| 2025-08-07 | 14.45 | $14.67 | — |
| 2025-08-06 | 14.36 | $14.67 | — |
| 2025-08-05 | 14.25 | $14.67 | 4600 |
| 2025-08-04 | 14.12 | $13.75 | 158100 |
| 2025-08-01 | 14.17 | $14.15 | 111000 |
| 2025-07-31 | 14.14 | $14.00 | 6.4M |
| 2025-07-30 | 14.13 | $15.25 | — |
| 2025-07-29 | 13.85 | $15.25 | — |
| 2025-07-28 | 13.53 | $15.25 | 100 |
| 2025-07-25 | 13.16 | $14.72 | 483800 |
| 2025-07-24 | 12.83 | $12.71 | — |
| 2025-07-23 | 12.89 | $12.71 | — |
| 2025-07-22 | 12.95 | $12.71 | — |
| 2025-07-21 | 13.02 | $12.71 | — |
| 2025-07-18 | 13.10 | $12.71 | — |
| 2025-07-17 | 13.20 | $12.71 | — |
| 2025-07-16 | 13.31 | $12.71 | — |
| 2025-07-15 | 13.45 | $12.71 | 500400 |
| 2025-07-14 | 13.60 | $13.71 | 521600 |
| 2025-07-11 | 13.57 | $13.82 | 1600 |
| 2025-07-10 | 13.51 | $13.79 | — |
| 2025-07-09 | 13.44 | $13.79 | 1.0M |
| 2025-07-08 | 13.37 | $12.37 | 622600 |
| 2025-07-07 | 13.58 | $13.51 | — |
| 2025-07-03 | 13.58 | $13.51 | — |
| 2025-07-02 | 13.59 | $13.51 | — |
| 2025-07-01 | 13.59 | $13.51 | 800 |
| 2025-06-30 | 13.60 | $13.70 | 320100 |
| 2025-06-27 | 13.57 | $13.70 | 600 |
| 2025-06-26 | 13.53 | $13.40 | — |
| 2025-06-25 | 13.55 | $13.40 | 11500 |
| 2025-06-24 | 13.56 | $13.85 | 50700 |
| 2025-06-23 | 13.49 | $13.20 | — |
| 2025-06-20 | 13.54 | $13.20 | — |
| 2025-06-18 | 13.60 | $13.20 | — |
| 2025-06-17 | 13.67 | $13.20 | 200 |
| 2025-06-16 | 13.75 | $13.58 | — |
| 2025-06-13 | 13.76 | $13.58 | — |
| 2025-06-12 | 13.76 | $13.58 | — |
| 2025-06-11 | 13.77 | $13.58 | — |
| 2025-06-10 | 13.78 | $13.58 | 366800 |
| 2025-06-09 | 13.79 | $13.60 | — |
| 2025-06-06 | 13.79 | $13.60 | 75200 |
| 2025-06-05 | 13.79 | $13.12 | — |
| 2025-06-04 | 13.89 | $13.12 | 5200 |
| 2025-06-03 | 14.01 | $14.02 | 4800 |
| 2025-06-02 | 13.95 | $14.12 | 3700 |
| 2025-05-30 | 13.86 | $13.90 | — |
| 2025-05-29 | 13.79 | $13.90 | 600 |
| 2025-05-28 | 13.72 | $13.75 | — |
| 2025-05-27 | 13.65 | $13.75 | 135600 |
| 2025-05-23 | 13.58 | $14.00 | 1200 |
| 2025-05-22 | 13.44 | $13.75 | 101300 |
| 2025-05-21 | 13.33 | $13.70 | 300900 |
| 2025-05-20 | 13.21 | $13.63 | 49400 |
| 2025-05-19 | 13.08 | $13.91 | 11500 |
| 2025-05-16 | 12.87 | $13.71 | 1300 |
| 2025-05-15 | 12.66 | $13.34 | — |
| 2025-05-14 | 12.51 | $13.34 | 45600 |
| 2025-05-13 | 12.32 | $12.95 | — |
| 2025-05-12 | 12.19 | $12.95 | 980000 |
| 2025-05-09 | 12.04 | $12.33 | 306500 |
| 2025-05-08 | 11.99 | $12.10 | — |
| 2025-05-07 | 11.99 | $12.10 | — |
| 2025-05-06 | 11.98 | $12.10 | 400 |
| 2025-05-05 | 11.98 | $12.30 | — |
| 2025-05-02 | 11.93 | $12.30 | — |
| 2025-05-01 | 11.88 | $12.30 | 1400 |
| 2025-04-30 | 11.82 | $12.40 | — |
| 2025-04-29 | 11.74 | $12.40 | 200 |
| 2025-04-28 | 11.64 | $12.40 | 1200 |
| 2025-04-25 | 11.53 | $12.18 | 1600 |
| 2025-04-24 | 11.45 | $12.04 | 2100 |
| 2025-04-23 | 11.39 | $11.70 | 400500 |
| 2025-04-22 | 11.39 | $11.27 | — |
| 2025-04-21 | 11.49 | $11.27 | 400400 |
| 2025-04-17 | 11.61 | $11.28 | — |
| 2025-04-16 | 11.75 | $11.28 | 84600 |
| 2025-04-15 | 11.92 | $11.72 | 600 |
| 2025-04-14 | 12.02 | $11.82 | — |
| 2025-04-11 | 12.12 | $11.82 | — |
| 2025-04-10 | 12.24 | $11.82 | — |
| 2025-04-09 | 12.39 | $11.82 | 47900 |
| 2025-04-08 | 12.55 | $11.10 | 237800 |
| 2025-04-07 | 12.90 | $10.95 | 14000 |
| 2025-04-04 | 13.34 | $11.09 | 624400 |
| 2025-04-03 | 13.82 | $12.14 | 39200 |
| 2025-04-02 | 14.16 | $13.41 | 300 |
| 2025-04-01 | 14.27 | $13.40 | 54000 |
| 2025-03-31 | 14.41 | $13.45 | 93700 |
| 2025-03-28 | 14.56 | $14.11 | 11800 |
| 2025-03-27 | 14.59 | $14.24 | 500 |
| 2025-03-26 | 14.59 | $14.50 | — |
| 2025-03-25 | 14.53 | $14.50 | 50100 |
| 2025-03-24 | 14.46 | $15.55 | — |
| 2025-03-21 | 14.15 | $15.55 | 49000 |
| 2025-03-20 | 13.79 | $14.51 | 128000 |
| 2025-03-19 | 13.59 | $14.50 | 2300 |
| 2025-03-18 | 13.36 | $13.79 | 241500 |
| 2025-03-17 | 13.24 | $13.65 | 512100 |
| 2025-03-14 | 13.12 | $13.80 | 362000 |
| 2025-03-13 | 12.96 | $12.54 | — |
| 2025-03-12 | 13.03 | $12.54 | 16600 |
| 2025-03-11 | 13.12 | $12.85 | — |
| 2025-03-10 | 13.15 | $12.85 | 1500 |
| 2025-03-07 | 13.19 | $13.43 | 3200 |
| 2025-03-06 | 13.11 | $13.12 | — |
| 2025-03-05 | 13.07 | $13.12 | 39700 |
| 2025-03-04 | 13.04 | $12.94 | — |
| 2025-03-03 | 13.03 | $12.94 | 7900 |
| 2025-02-28 | 13.02 | $12.78 | 26600 |
| 2025-02-27 | 13.04 | $13.00 | 181000 |
| 2025-02-26 | 13.01 | $12.68 | 165200 |
| 2025-02-25 | 13.05 | $13.00 | — |
| 2025-02-24 | 13.03 | $13.00 | — |
| 2025-02-21 | 13.00 | $13.00 | — |
| 2025-02-20 | 12.96 | $13.00 | 100 |
| 2025-02-19 | 12.91 | $13.10 | — |
| 2025-02-18 | 12.83 | $13.10 | 171900 |
| 2025-02-14 | 12.74 | $12.60 | 1500 |
| 2025-02-13 | 12.74 | $12.60 | — |
| 2025-02-12 | 12.74 | $12.60 | — |
| 2025-02-11 | 12.73 | $12.60 | — |
| 2025-02-10 | 12.72 | $12.60 | — |
| 2025-02-07 | 12.71 | $12.60 | 500 |
| 2025-02-06 | 12.70 | $12.50 | 800 |
| 2025-02-05 | 12.70 | $13.34 | 5300 |
| 2025-02-04 | 12.52 | $12.45 | — |
| 2025-02-03 | 12.50 | $12.45 | 54500 |
| 2025-01-31 | 12.47 | $13.00 | 1000 |
| 2025-01-30 | 12.32 | $12.25 | — |
| 2025-01-29 | 12.31 | $12.25 | — |
| 2025-01-28 | 12.29 | $12.25 | — |
| 2025-01-27 | 12.27 | $12.25 | — |
| 2025-01-24 | 12.24 | $12.25 | — |
| 2025-01-23 | 12.20 | $12.25 | — |
| 2025-01-22 | 12.16 | $12.25 | 60300 |
| 2025-01-21 | 12.11 | $12.45 | 319600 |
| 2025-01-17 | 12.00 | $12.00 | — |
| 2025-01-16 | 11.97 | $12.00 | 150700 |
| 2025-01-15 | 11.94 | $11.97 | — |
| 2025-01-14 | 11.91 | $11.97 | — |
| 2025-01-13 | 11.87 | $11.97 | — |
| 2025-01-10 | 11.82 | $11.97 | 143400 |
| 2025-01-08 | 11.76 | $12.45 | — |
| 2025-01-07 | 11.59 | $12.45 | 100200 |
| 2025-01-06 | 11.40 | $11.72 | 1800 |
| 2025-01-03 | 11.32 | $11.20 | 216200 |
| 2025-01-02 | 11.35 | $11.35 | 1100 |
| 2024-12-31 | 11.34 | $10.65 | — |
| 2024-12-30 | 11.48 | $10.65 | 700 |
| 2024-12-27 | 11.65 | $11.50 | — |
| 2024-12-26 | 11.66 | $11.50 | — |
| 2024-12-24 | 11.67 | $11.50 | — |
| 2024-12-23 | 11.68 | $11.50 | — |
| 2024-12-20 | 11.69 | $11.50 | — |
| 2024-12-19 | 11.70 | $11.50 | 200 |
| 2024-12-18 | 11.71 | $11.04 | 4000 |
| 2024-12-17 | 11.82 | $11.91 | 600 |
| 2024-12-16 | 11.77 | $11.66 | — |
| 2024-12-13 | 11.75 | $11.66 | 480700 |
| 2024-12-12 | 11.73 | $11.75 | — |
| 2024-12-11 | 11.68 | $11.75 | — |
| 2024-12-10 | 11.62 | $11.75 | — |
| 2024-12-09 | 11.56 | $11.75 | 1600 |
| 2024-12-06 | 11.48 | $11.55 | 300 |
| 2024-12-05 | 11.43 | $11.25 | 400 |
| 2024-12-04 | 11.43 | $12.10 | — |
| 2024-12-03 | 11.25 | $12.10 | 6900 |
| 2024-12-02 | 11.04 | $10.82 | — |
| 2024-11-29 | 11.06 | $10.82 | — |
| 2024-11-27 | 11.09 | $10.82 | — |
| 2024-11-26 | 11.12 | $10.82 | — |
| 2024-11-25 | 11.16 | $10.82 | — |
| 2024-11-22 | 11.19 | $10.82 | 300 |
| 2024-11-21 | 11.24 | $11.00 | 400 |
| 2024-11-20 | 11.25 | $11.28 | — |
| 2024-11-19 | 11.19 | $11.28 | 50700 |
| 2024-11-18 | 11.13 | $11.75 | — |
| 2024-11-15 | 10.96 | $11.75 | 213600 |
| 2024-11-14 | 10.76 | $11.60 | 1100 |
| 2024-11-13 | 10.56 | $11.30 | — |
| 2024-11-12 | 10.39 | $11.30 | 400 |
| 2024-11-11 | 10.18 | $10.25 | — |
| 2024-11-08 | 10.17 | $10.25 | — |
| 2024-11-07 | 10.16 | $10.25 | — |
| 2024-11-06 | 10.14 | $10.25 | — |
| 2024-11-05 | 10.12 | $10.25 | — |
| 2024-11-04 | 10.10 | $10.25 | — |
| 2024-11-01 | 10.08 | $10.25 | 1000 |
| 2024-10-31 | 10.05 | $9.78 | — |
| 2024-10-30 | 10.11 | $9.78 | — |
| 2024-10-29 | 10.19 | $9.78 | — |
| 2024-10-28 | 10.28 | $9.78 | 2100 |
| 2024-10-25 | 10.39 | $10.31 | — |
| 2024-10-24 | 10.40 | $10.31 | — |
| 2024-10-23 | 10.41 | $10.31 | 10200 |
| 2024-10-22 | 10.42 | $10.60 | — |
| 2024-10-21 | 10.37 | $10.60 | — |
| 2024-10-18 | 10.32 | $10.60 | 100400 |
| 2024-10-17 | 10.25 | $10.60 | — |
| 2024-10-16 | 10.18 | $10.60 | 300 |
| 2024-10-15 | 10.09 | $10.06 | — |
| 2024-10-14 | 10.11 | $10.06 | — |
| 2024-10-11 | 10.12 | $10.06 | — |
| 2024-10-10 | 10.14 | $10.06 | 200 |
| 2024-10-09 | 10.16 | $10.23 | 880500 |
| 2024-10-08 | 10.15 | $10.23 | — |
| 2024-10-07 | 10.14 | $10.23 | 1.0M |
| 2024-10-04 | 10.13 | $10.23 | 109700 |
| 2024-10-03 | 10.11 | $9.83 | 5000 |
| 2024-10-02 | 10.18 | $10.10 | — |
| 2024-10-01 | 10.20 | $10.10 | 300 |
| 2024-09-30 | 10.23 | $10.00 | 100 |
| 2024-09-27 | 10.28 | $10.38 | — |
| 2024-09-26 | 10.26 | $10.38 | 11000 |
| 2024-09-25 | 10.23 | $10.30 | 37000 |
| 2024-09-24 | 10.22 | $10.30 | — |
| 2024-09-23 | 10.21 | $10.30 | — |
| 2024-09-20 | 10.19 | $10.30 | 102700 |
| 2024-09-19 | 10.17 | $9.95 | 496700 |
| 2024-09-18 | 10.23 | $10.28 | — |
| 2024-09-17 | 10.22 | $10.28 | 100100 |
| 2024-09-16 | 10.21 | $10.28 | — |
| 2024-09-13 | 10.20 | $10.28 | 21500 |
| 2024-09-12 | 10.19 | $10.24 | 500 |
| 2024-09-11 | 10.19 | $10.09 | 300 |
| 2024-09-10 | 10.22 | $10.02 | 3400 |
| 2024-09-09 | 10.27 | $10.25 | 203400 |
| 2024-09-06 | 10.27 | $10.30 | 400 |
| 2024-09-05 | 10.27 | $10.31 | 40500 |
| 2024-09-04 | 10.27 | $10.85 | 600 |
| 2024-09-03 | 10.15 | $9.82 | — |
| 2024-08-30 | 10.23 | $9.82 | 10200 |
| 2024-08-29 | 10.33 | $11.30 | 300 |
| 2024-08-28 | 10.12 | $9.60 | 50400 |
| 2024-08-27 | 10.25 | $10.45 | 2.2M |
| 2024-08-26 | 10.21 | $10.45 | — |
| 2024-08-23 | 10.17 | $10.45 | — |
| 2024-08-22 | 10.13 | $10.45 | 26600 |
| 2024-08-21 | 10.08 | $10.45 | 164600 |
| 2024-08-20 | 10.02 | $10.45 | 200000 |
| 2024-08-19 | 9.95 | $10.45 | 100000 |
| 2024-08-16 | 9.88 | $10.45 | 240500 |
| 2024-08-15 | 9.79 | $10.45 | 200 |
| 2024-08-14 | 9.69 | $9.46 | 4300 |
| 2024-08-13 | 9.79 | $9.46 | 200700 |
| 2024-08-12 | 9.90 | $9.50 | 54000 |
| 2024-08-09 | 10.03 | $9.50 | 600 |
| 2024-08-08 | 10.18 | $9.55 | 35000 |
| 2024-08-07 | 10.34 | $9.42 | 8700 |
| 2024-08-06 | 10.56 | $9.42 | 400 |
| 2024-08-05 | 10.81 | $9.60 | 17400 |
| 2024-08-02 | 11.07 | $10.90 | 201300 |
| 2024-08-01 | 11.09 | $10.98 | 500000 |
| 2024-07-31 | 11.10 | $10.98 | — |
| 2024-07-30 | 11.11 | $10.98 | 150000 |
| 2024-07-29 | 11.13 | $10.98 | 100 |
| 2024-07-26 | 11.14 | $10.59 | — |
| 2024-07-25 | 11.23 | $10.59 | 800 |
| 2024-07-24 | 11.34 | $11.11 | 700 |
| 2024-07-23 | 11.36 | $11.20 | 1200 |
| 2024-07-22 | 11.36 | $11.00 | 61200 |
| 2024-07-19 | 11.40 | $11.45 | 20100 |
| 2024-07-18 | 11.35 | $11.45 | — |
| 2024-07-17 | 11.28 | $11.45 | 200 |
| 2024-07-16 | 11.21 | $11.30 | 6600 |
| 2024-07-15 | 11.15 | $11.15 | — |
| 2024-07-12 | 11.12 | $11.15 | 200 |
| 2024-07-11 | 11.07 | $11.15 | 300 |
| 2024-07-10 | 11.02 | $11.15 | 2200 |
| 2024-07-09 | 10.96 | $11.10 | 1400 |
| 2024-07-08 | 10.90 | $11.25 | 35900 |
| 2024-07-05 | 10.79 | $11.20 | — |
| 2024-07-03 | 10.67 | $11.20 | — |
| 2024-07-02 | 10.54 | $11.20 | 6500 |
| 2024-07-01 | 10.38 | $10.80 | — |
| 2024-06-28 | 10.28 | $10.80 | 153100 |
| 2024-06-27 | 10.17 | $10.17 | — |
| 2024-06-26 | 10.17 | $10.17 | 400 |
| 2024-06-25 | 10.17 | $10.42 | — |
| 2024-06-24 | 10.12 | $10.42 | 300 |
| 2024-06-21 | 10.06 | $9.75 | 10900 |
| 2024-06-20 | 10.13 | $9.87 | — |
| 2024-06-18 | 10.18 | $9.87 | 1200 |
| 2024-06-17 | 10.25 | $9.80 | 700 |
| 2024-06-14 | 10.34 | $10.15 | 18700 |
| 2024-06-13 | 10.37 | $10.11 | 1800 |
| 2024-06-12 | 10.41 | $10.30 | 400 |
| 2024-06-11 | 10.42 | $10.35 | 70100 |
| 2024-06-10 | 10.42 | $10.35 | — |
| 2024-06-07 | 10.42 | $10.35 | 300 |
| 2024-06-06 | 10.42 | $10.58 | 200 |
| 2024-06-05 | 10.37 | $10.65 | 500 |
| 2024-06-04 | 10.30 | $10.60 | — |
| 2024-06-03 | 10.22 | $10.60 | 1600 |
| 2024-05-31 | 10.13 | $10.25 | 4100 |
| 2024-05-30 | 10.10 | $10.25 | — |
| 2024-05-29 | 10.06 | $10.25 | — |
| 2024-05-28 | 10.02 | $10.25 | 600 |
| 2024-05-24 | 9.98 | $10.00 | 600 |
| 2024-05-23 | 9.97 | $9.80 | 325000 |
| 2024-05-22 | 10.01 | $9.80 | 300 |
| 2024-05-21 | 10.06 | $9.90 | 3900 |
| 2024-05-20 | 10.09 | $9.95 | 200 |
| 2024-05-17 | 10.12 | $9.95 | 1100 |
| 2024-05-16 | 10.15 | $10.24 | — |
| 2024-05-15 | 10.12 | $10.24 | 125900 |
| 2024-05-14 | 10.09 | $10.20 | — |
| 2024-05-13 | 10.07 | $10.20 | 500 |
| 2024-05-10 | 10.03 | $10.30 | 1700 |
| 2024-05-09 | 9.98 | $10.00 | — |
| 2024-05-08 | 9.97 | $10.00 | 1700 |
| 2024-05-07 | 9.97 | $10.00 | 5700 |
| 2024-05-06 | 9.97 | $10.15 | 400200 |
| 2024-05-03 | 9.93 | $10.10 | 2400 |
| 2024-05-02 | 9.90 | $10.10 | 1100 |
| 2024-05-01 | 9.86 | $9.90 | — |
| 2024-04-30 | 9.86 | $9.90 | 120100 |
| 2024-04-29 | 9.86 | $9.90 | 400 |
| 2024-04-26 | 9.87 | $9.90 | — |
| 2024-04-25 | 9.87 | $9.90 | — |
| 2024-04-24 | 9.87 | $9.90 | — |
| 2024-04-23 | 9.88 | $9.90 | — |
| 2024-04-22 | 9.88 | $9.90 | 500 |
| 2024-04-19 | 9.89 | $9.70 | 200 |
| 2024-04-18 | 9.94 | $9.70 | 400 |
| 2024-04-17 | 10.00 | $9.99 | — |
| 2024-04-16 | 10.01 | $9.99 | — |
| 2024-04-15 | 10.02 | $9.99 | 200 |
| 2024-04-12 | 10.03 | $10.00 | — |
| 2024-04-11 | 10.05 | $10.00 | — |
| 2024-04-10 | 10.06 | $10.00 | 100 |
| 2024-04-09 | 10.08 | $9.81 | — |
| 2024-04-08 | 10.14 | $9.81 | — |
| 2024-04-05 | 10.21 | $9.81 | 1100 |
| 2024-04-04 | 10.29 | $10.10 | 800 |
| 2024-04-03 | 10.33 | $9.90 | — |
| 2024-04-02 | 10.41 | $9.90 | 51100 |
| 2024-04-01 | 10.50 | $10.02 | 800 |
| 2024-03-28 | 10.58 | $10.50 | 1000 |
| 2024-03-27 | 10.58 | $10.31 | 12000 |
| 2024-03-26 | 10.61 | $10.50 | — |
| 2024-03-25 | 10.60 | $10.50 | 300 |
| 2024-03-22 | 10.59 | $10.60 | 3100 |
| 2024-03-21 | 10.56 | $10.64 | 2700 |
| 2024-03-20 | 10.51 | $10.29 | — |
| 2024-03-19 | 10.53 | $10.29 | 400100 |
| 2024-03-18 | 10.54 | $10.29 | 3100 |
| 2024-03-15 | 10.56 | $9.95 | 600 |
| 2024-03-14 | 10.65 | $10.15 | 390300 |
| 2024-03-13 | 10.71 | $10.46 | 400 |
| 2024-03-12 | 10.72 | $10.56 | 400 |
| 2024-03-11 | 10.70 | $10.70 | 1200 |
| 2024-03-08 | 10.64 | $10.79 | 1400 |
| 2024-03-07 | 10.56 | $10.71 | 3900 |
| 2024-03-06 | 10.47 | $10.55 | — |
| 2024-03-05 | 10.40 | $10.55 | 2200 |
| 2024-03-04 | 10.32 | $10.60 | 1500 |
| 2024-03-01 | 10.22 | $10.43 | 600 |
| 2024-02-29 | 10.13 | $10.15 | 1800 |
| 2024-02-28 | 10.08 | $10.46 | 100 |
| 2024-02-27 | 9.95 | $10.00 | — |
| 2024-02-26 | 9.91 | $10.00 | 700 |
| 2024-02-23 | 9.85 | $10.00 | 200 |
| 2024-02-22 | 9.78 | $10.32 | 300 |
| 2024-02-21 | 9.63 | $9.85 | 2600 |
| 2024-02-20 | 9.55 | $9.92 | 400 |
| 2024-02-16 | 9.45 | $9.74 | 9000 |
| 2024-02-15 | 9.36 | $9.05 | 10200 |
| 2024-02-14 | 9.41 | $9.05 | 212900 |
| 2024-02-13 | 9.46 | $9.35 | — |
| 2024-02-12 | 9.45 | $9.35 | 1900 |
| 2024-02-09 | 9.45 | $9.30 | 2800 |
| 2024-02-08 | 9.45 | $9.27 | 600 |
| 2024-02-07 | 9.46 | $9.40 | 202100 |
| 2024-02-06 | 9.43 | $9.62 | 13700 |
| 2024-02-05 | 9.36 | $9.50 | 81900 |
| 2024-02-02 | 9.30 | $9.46 | 200800 |
| 2024-02-01 | 9.24 | $9.38 | 800 |
| 2024-01-31 | 9.18 | $9.29 | 8900 |
| 2024-01-30 | 9.13 | $9.21 | 1800 |
| 2024-01-29 | 9.09 | $9.36 | — |
| 2024-01-26 | 9.00 | $9.36 | 200 |
| 2024-01-25 | 8.91 | $9.27 | 4600 |
| 2024-01-24 | 8.81 | $9.18 | 5400 |
| 2024-01-23 | 8.72 | $8.80 | 1800 |
| 2024-01-22 | 8.70 | $9.00 | 582600 |
| 2024-01-19 | 8.62 | $8.38 | 1400 |
| 2024-01-18 | 8.67 | $8.78 | 925300 |
| 2024-01-17 | 8.64 | $8.68 | 700 |
| 2024-01-16 | 8.62 | $8.71 | 1500 |
| 2024-01-12 | 8.60 | $8.38 | 1.5M |
| 2024-01-11 | 8.64 | $8.65 | 21000 |
| 2024-01-10 | 8.63 | $8.65 | 500 |
| 2024-01-09 | 8.61 | $8.73 | 300400 |
| 2024-01-08 | 8.58 | $8.87 | 751800 |
| 2024-01-05 | 8.51 | $8.73 | 155800 |
| 2024-01-04 | 8.47 | $8.45 | — |
| 2024-01-03 | 8.47 | $8.45 | — |
| 2024-01-02 | 8.47 | $8.45 | 300 |
| 2023-12-29 | 8.48 | $8.45 | 200 |
| 2023-12-28 | 8.48 | $8.50 | 400 |
| 2023-12-27 | 8.48 | $8.60 | 600 |
| 2023-12-26 | 8.45 | $8.46 | 11700 |
| 2023-12-22 | 8.45 | $8.45 | 1400 |
| 2023-12-21 | 8.45 | $8.28 | 501600 |
| 2023-12-20 | 8.48 | $8.15 | 504600 |
| 2023-12-19 | 8.55 | $8.35 | 1.2M |
| 2023-12-18 | 8.59 | $8.35 | 400600 |
| 2023-12-15 | 8.63 | $8.48 | 186900 |
| 2023-12-14 | 8.65 | $8.75 | 7600 |
| 2023-12-13 | 8.62 | $8.65 | 900 |
| 2023-12-12 | 8.60 | $8.60 | 1100 |
| 2023-12-11 | 8.59 | $8.99 | 800 |
| 2023-12-08 | 8.49 | $8.81 | 300 |
| 2023-12-07 | 8.42 | $8.36 | — |
| 2023-12-06 | 8.43 | $8.36 | — |
| 2023-12-05 | 8.44 | $8.36 | 1900 |
| 2023-12-04 | 8.46 | $8.54 | 250500 |
| 2023-12-01 | 8.44 | $8.60 | 621200 |
| 2023-11-30 | 8.40 | $8.25 | 14400 |
| 2023-11-29 | 8.43 | $8.26 | 1.0M |
| 2023-11-28 | 8.46 | $8.65 | 700 |
| 2023-11-27 | 8.42 | $8.45 | 301200 |
| 2023-11-24 | 8.41 | $8.58 | 600 |
| 2023-11-22 | 8.37 | $8.40 | 1600 |
| 2023-11-21 | 8.36 | $8.69 | 560000 |
| 2023-11-20 | 8.29 | $8.69 | 200600 |
| 2023-11-17 | 8.21 | $8.21 | 300800 |
| 2023-11-16 | 8.21 | $8.11 | 100000 |
| 2023-11-15 | 8.24 | $8.11 | 200 |
| 2023-11-14 | 8.28 | $8.20 | 100000 |
| 2023-11-13 | 8.30 | $8.20 | 600 |
| 2023-11-10 | 8.32 | $8.28 | 600 |
| 2023-11-09 | 8.34 | $8.05 | — |
| 2023-11-08 | 8.40 | $8.05 | 600 |
| 2023-11-07 | 8.47 | $8.30 | 7800 |
| 2023-11-06 | 8.50 | $8.75 | — |
| 2023-11-03 | 8.44 | $8.75 | — |
| 2023-11-02 | 8.37 | $8.75 | 600 |
| 2023-11-01 | 8.30 | $8.65 | 3000 |
| 2023-10-31 | 8.23 | $8.30 | 210100 |
| 2023-10-30 | 8.22 | $8.20 | — |
| 2023-10-27 | 8.23 | $8.20 | 800 |
| 2023-10-26 | 8.24 | $8.34 | 200 |
| 2023-10-25 | 8.23 | $8.12 | — |
| 2023-10-24 | 8.27 | $8.12 | — |
| 2023-10-23 | 8.30 | $8.12 | — |
| 2023-10-20 | 8.35 | $8.12 | 400 |
| 2023-10-19 | 8.40 | $8.31 | 1900 |
| 2023-10-18 | 8.42 | $8.25 | 600 |
| 2023-10-17 | 8.46 | $8.25 | 100800 |
| 2023-10-16 | 8.50 | $8.35 | 700 |
| 2023-10-13 | 8.53 | $8.45 | 321400 |
| 2023-10-12 | 8.55 | $8.45 | — |
| 2023-10-11 | 8.56 | $8.45 | 900 |
| 2023-10-10 | 8.58 | $8.37 | — |
| 2023-10-09 | 8.61 | $8.37 | — |
| 2023-10-06 | 8.65 | $8.37 | 300 |
| 2023-10-05 | 8.70 | $8.37 | 1600 |
| 2023-10-04 | 8.75 | $8.34 | — |
| 2023-10-03 | 8.81 | $8.34 | 2400 |
| 2023-10-02 | 8.89 | $8.60 | 1.1M |
| 2023-09-29 | 8.92 | $8.73 | — |
| 2023-09-28 | 8.93 | $8.73 | — |
| 2023-09-27 | 8.93 | $8.73 | 2600 |
| 2023-09-26 | 8.94 | $8.73 | 11300 |
| 2023-09-25 | 8.94 | $8.47 | 100 |
| 2023-09-22 | 9.00 | $9.10 | 100 |
| 2023-09-21 | 8.93 | $9.05 | 100 |
| 2023-09-20 | 8.86 | $9.05 | 6400 |
| 2023-09-19 | 8.78 | $9.03 | 18800 |
| 2023-09-18 | 8.68 | $8.66 | 1.0M |
| 2023-09-15 | 8.65 | $8.66 | 200 |
| 2023-09-14 | 8.61 | $9.10 | 1000 |
| 2023-09-13 | 8.46 | $9.01 | 200200 |
| 2023-09-12 | 8.31 | $8.63 | — |
| 2023-09-11 | 8.22 | $8.63 | 1400 |
| 2023-09-08 | 8.11 | $8.00 | 511800 |
| 2023-09-07 | 8.11 | $8.17 | 204500 |
| 2023-09-06 | 8.08 | $8.17 | 1.5M |
| 2023-09-05 | 8.04 | $8.17 | 400 |
| 2023-09-01 | 7.99 | $8.18 | 800 |
| 2023-08-31 | 7.93 | $8.20 | — |
| 2023-08-30 | 7.86 | $8.20 | 1400 |
| 2023-08-29 | 7.77 | $8.00 | 900 |
| 2023-08-28 | 7.71 | $7.86 | 300 |
| 2023-08-25 | 7.67 | $7.65 | 300 |
| 2023-08-24 | 7.67 | $7.73 | 1000 |
| 2023-08-23 | 7.66 | $7.80 | 7000 |
| 2023-08-22 | 7.62 | $7.45 | 6300 |
| 2023-08-21 | 7.65 | $7.45 | 300 |
| 2023-08-18 | 7.69 | $7.54 | 5200 |
| 2023-08-17 | 7.72 | $7.54 | 1700 |
| 2023-08-16 | 7.74 | $7.60 | 400 |
| 2023-08-15 | 7.76 | $7.65 | — |
| 2023-08-14 | 7.77 | $7.65 | 600 |
| 2023-08-11 | 7.79 | $7.67 | 700 |
| 2023-08-10 | 7.80 | $7.70 | 900 |
| 2023-08-09 | 7.80 | $7.65 | 800 |
| 2023-08-08 | 7.81 | $7.81 | 1000 |
| 2023-08-07 | 7.80 | $7.96 | 500 |
| 2023-08-04 | 7.74 | $7.77 | 100 |
| 2023-08-03 | 7.72 | $7.77 | 100 |
| 2023-08-02 | 7.69 | $7.77 | 600 |
| 2023-08-01 | 7.66 | $7.56 | 100 |
| 2023-07-31 | 7.66 | $7.56 | 100 |
| 2023-07-28 | 7.66 | $7.56 | 450000 |
| 2023-07-27 | 7.67 | $7.56 | 150000 |
| 2023-07-26 | 7.67 | $7.56 | 300 |
| 2023-07-25 | 7.68 | $7.53 | — |
| 2023-07-24 | 7.69 | $7.53 | 700100 |
| 2023-07-21 | 7.69 | $7.53 | 1200 |
| 2023-07-20 | 7.70 | $7.67 | 500 |
| 2023-07-19 | 7.69 | $7.75 | 3000 |
| 2023-07-18 | 7.64 | $7.53 | 100 |
| 2023-07-17 | 7.64 | $7.53 | — |
| 2023-07-14 | 7.64 | $7.53 | 200 |
| 2023-07-13 | 7.63 | $7.75 | 12600 |
| 2023-07-12 | 7.58 | $7.81 | 100 |
| 2023-07-11 | 7.50 | $7.52 | 700 |
| 2023-07-10 | 7.47 | $7.52 | 1800 |
| 2023-07-07 | 7.43 | $7.35 | — |
| 2023-07-06 | 7.42 | $7.35 | 16300 |
| 2023-07-05 | 7.41 | $7.67 | 1.2M |
| 2023-07-03 | 7.33 | $7.45 | 300 |
| 2023-06-30 | 7.28 | $7.45 | 4300 |
| 2023-06-29 | 7.22 | $7.40 | 500 |
| 2023-06-28 | 7.16 | $7.23 | — |
| 2023-06-27 | 7.13 | $7.23 | 300 |
| 2023-06-26 | 7.09 | $7.07 | — |
| 2023-06-23 | 7.08 | $7.07 | — |
| 2023-06-22 | 7.06 | $7.07 | 500100 |
| 2023-06-21 | 7.04 | $7.07 | 200 |
| 2023-06-20 | 7.02 | $7.02 | 2100 |
| 2023-06-16 | 7.00 | $7.03 | 800 |
| 2023-06-15 | 6.97 | $7.05 | 400 |
| 2023-06-14 | 6.94 | $6.89 | — |
| 2023-06-13 | 6.94 | $6.89 | 2300 |
| 2023-06-12 | 6.93 | $6.93 | 403900 |
| 2023-06-09 | 6.92 | $7.03 | 600 |
| 2023-06-08 | 6.87 | $6.84 | 100 |
| 2023-06-07 | 6.87 | $6.84 | 900 |
| 2023-06-06 | 6.86 | $6.94 | 500 |
| 2023-06-05 | 6.82 | $7.17 | 300 |
| 2023-06-02 | 6.73 | $7.09 | 390800 |
| 2023-06-01 | 6.65 | $6.62 | 300000 |
| 2023-05-31 | 6.64 | $6.62 | 110300 |
| 2023-05-30 | 6.64 | $6.55 | 329100 |
| 2023-05-26 | 6.65 | $6.55 | 1900 |
| 2023-05-25 | 6.67 | $6.68 | 8700 |
| 2023-05-24 | 6.65 | $6.68 | 210200 |
| 2023-05-23 | 6.64 | $6.86 | 200 |
| 2023-05-22 | 6.58 | $6.67 | — |
| 2023-05-19 | 6.56 | $6.67 | 1200 |
| 2023-05-18 | 6.53 | $6.78 | 300 |
| 2023-05-17 | 6.47 | $6.65 | 86000 |
| 2023-05-16 | 6.43 | $6.65 | — |
| 2023-05-15 | 6.38 | $6.65 | 6000 |
| 2023-05-12 | 6.32 | $6.45 | — |
| 2023-05-11 | 6.30 | $6.45 | 1400 |
| 2023-05-10 | 6.28 | $6.40 | 10600 |
| 2023-05-09 | 6.26 | $6.40 | 2000 |
| 2023-05-08 | 6.24 | $6.26 | 1000 |
| 2023-05-05 | 6.25 | $6.25 | 100 |
| 2023-05-04 | 6.26 | $6.13 | 1000 |
| 2023-05-03 | 6.30 | $6.17 | 100 |
| 2023-05-02 | 6.33 | $6.20 | 7300 |
| 2023-05-01 | 6.37 | $6.30 | 9500 |
| 2023-04-28 | 6.39 | $6.37 | — |
| 2023-04-27 | 6.40 | $6.37 | — |
| 2023-04-26 | 6.41 | $6.37 | 151300 |
| 2023-04-25 | 6.43 | $6.42 | 700 |
| 2023-04-24 | 6.44 | $6.40 | 2600 |
| 2023-04-21 | 6.45 | $6.47 | 1700 |
| 2023-04-20 | 6.45 | $6.59 | 511700 |
| 2023-04-19 | 6.43 | $6.64 | — |
| 2023-04-18 | 6.39 | $6.64 | 900 |
| 2023-04-17 | 6.35 | $6.53 | 5200 |
| 2023-04-14 | 6.32 | $6.46 | 300 |
| 2023-04-13 | 6.30 | $6.37 | 2000 |
| 2023-04-12 | 6.30 | $6.44 | 57400 |
| 2023-04-11 | 6.29 | $6.45 | 19600 |
| 2023-04-10 | 6.28 | $6.35 | — |
| 2023-04-06 | 6.28 | $6.35 | 500 |
| 2023-04-05 | 6.29 | $6.44 | — |
| 2023-04-04 | 6.27 | $6.44 | 60000 |
| 2023-04-03 | 6.26 | $6.35 | — |
| 2023-03-31 | 6.27 | $6.35 | 1200 |
| 2023-03-30 | 6.28 | $6.39 | 342000 |
| 2023-03-29 | 6.28 | $6.39 | — |
| 2023-03-28 | 6.28 | $6.39 | 200 |
| 2023-03-27 | 6.29 | $6.26 | — |
| 2023-03-24 | 6.33 | $6.26 | 700 |
| 2023-03-23 | 6.37 | $6.38 | — |
| 2023-03-22 | 6.40 | $6.38 | — |
| 2023-03-21 | 6.43 | $6.38 | 230500 |
| 2023-03-20 | 6.47 | $6.34 | 2400 |
| 2023-03-17 | 6.52 | $6.20 | 3000 |
| 2023-03-16 | 6.62 | $6.32 | 318000 |
| 2023-03-15 | 6.70 | $6.12 | 125900 |
| 2023-03-14 | 6.85 | $6.20 | 747000 |
| 2023-03-13 | 6.99 | $6.49 | 700200 |
| 2023-03-10 | 7.11 | $6.86 | 253300 |
| 2023-03-09 | 7.16 | $7.18 | 300 |
| 2023-03-08 | 7.15 | $7.10 | 3000 |
| 2023-03-07 | 7.16 | $7.13 | 10400 |
| 2023-03-06 | 7.17 | $7.09 | — |
| 2023-03-03 | 7.18 | $7.09 | — |
| 2023-03-02 | 7.20 | $7.09 | 1400 |
| 2023-03-01 | 7.22 | $7.09 | — |
| 2023-02-28 | 7.24 | $7.09 | — |
| 2023-02-27 | 7.26 | $7.09 | 3300 |
| 2023-02-24 | 7.29 | $7.10 | 45000 |
| 2023-02-23 | 7.32 | $7.19 | 1800 |
| 2023-02-22 | 7.33 | $7.13 | 700 |
| 2023-02-21 | 7.36 | $7.25 | 1300 |
| 2023-02-17 | 7.37 | $7.26 | 1000 |
| 2023-02-16 | 7.38 | $7.26 | 560100 |
| 2023-02-15 | 7.38 | $7.33 | 400700 |
| 2023-02-14 | 7.37 | $7.22 | 7300 |
| 2023-02-13 | 7.38 | $7.28 | 176000 |
| 2023-02-10 | 7.38 | $7.28 | 600 |
| 2023-02-09 | 7.38 | $7.18 | 500 |
| 2023-02-08 | 7.40 | $7.22 | 4100 |
| 2023-02-07 | 7.41 | $7.10 | 4000 |
| 2023-02-06 | 7.44 | $7.06 | — |
| 2023-02-03 | 7.49 | $7.06 | 100 |
| 2023-02-02 | 7.54 | $7.09 | 1.3M |
| 2023-02-01 | 7.60 | $7.40 | 4300 |
| 2023-01-31 | 7.59 | $7.47 | 1000000 |
| 2023-01-30 | 7.57 | $7.47 | 4000 |
| 2023-01-27 | 7.54 | $7.50 | 1.0M |
| 2023-01-26 | 7.50 | $7.30 | 1.2M |
| 2023-01-25 | 7.49 | $7.30 | 200000 |
| 2023-01-24 | 7.48 | $7.30 | — |
| 2023-01-23 | 7.46 | $7.30 | 1.0M |
| 2023-01-20 | 7.43 | $7.30 | 2.3M |
| 2023-01-19 | 7.40 | $7.25 | 1.3M |
| 2023-01-18 | 7.37 | $7.34 | 978300 |
| 2023-01-17 | 7.31 | $7.42 | 400 |
| 2023-01-13 | 7.23 | $7.55 | 9500 |
| 2023-01-12 | 7.10 | $7.26 | 135800 |
| 2023-01-11 | 7.00 | $6.85 | 800 |
| 2023-01-10 | 6.98 | $6.95 | — |
| 2023-01-09 | 6.93 | $6.95 | — |
| 2023-01-06 | 6.87 | $6.95 | 1100 |
| 2023-01-05 | 6.79 | $6.85 | 10000 |
| 2023-01-04 | 6.72 | $6.80 | — |
| 2023-01-03 | 6.65 | $6.80 | 12200 |
| 2022-12-30 | 6.56 | $6.79 | 1.2M |
| 2022-12-29 | 6.46 | $6.85 | 1100 |
| 2022-12-28 | 6.32 | $6.91 | 1000 |
| 2022-12-27 | 6.15 | $6.63 | 200 |
| 2022-12-23 | 6.01 | $6.23 | 5600 |
| 2022-12-22 | 5.93 | $6.23 | 900100 |
| 2022-12-21 | 5.83 | $6.23 | 1.0M |
| 2022-12-20 | 5.72 | $6.23 | 1.1M |
| 2022-12-19 | 5.58 | $5.34 | 1.5M |
| 2022-12-16 | 5.61 | $5.34 | 400 |
| 2022-12-15 | 5.65 | $5.55 | — |
| 2022-12-14 | 5.65 | $5.55 | — |
| 2022-12-13 | 5.64 | $5.55 | — |
| 2022-12-12 | 5.63 | $5.55 | 2300 |
| 2022-12-09 | 5.62 | $5.69 | 5800 |
| 2022-12-08 | 5.58 | $5.69 | — |
| 2022-12-07 | 5.52 | $5.69 | 2200 |
| 2022-12-06 | 5.46 | $5.45 | 1500 |
| 2022-12-05 | 5.44 | $5.45 | 191200 |
| 2022-12-02 | 5.41 | $5.53 | — |
| 2022-12-01 | 5.36 | $5.53 | — |
| 2022-11-30 | 5.30 | $5.53 | 19100 |
| 2022-11-29 | 5.23 | $5.51 | 7100 |
| 2022-11-28 | 5.15 | $5.43 | 186000 |
| 2022-11-25 | 5.08 | $5.10 | 100 |
| 2022-11-23 | 5.06 | $5.10 | — |
| 2022-11-22 | 5.04 | $5.10 | — |
| 2022-11-21 | 5.01 | $5.10 | 2600 |
| 2022-11-18 | 4.98 | $5.07 | — |
| 2022-11-17 | 4.95 | $5.07 | — |
| 2022-11-16 | 4.92 | $5.07 | — |
| 2022-11-15 | 4.88 | $5.07 | — |
| 2022-11-14 | 4.83 | $5.07 | 2500 |
| 2022-11-11 | 4.77 | $4.84 | — |
| 2022-11-10 | 4.76 | $4.84 | — |
| 2022-11-09 | 4.74 | $4.84 | — |
| 2022-11-08 | 4.72 | $4.84 | 3100 |
| 2022-11-07 | 4.69 | $4.75 | — |
| 2022-11-04 | 4.68 | $4.75 | 1500 |
| 2022-11-03 | 4.67 | $4.74 | 11100 |
| 2022-11-02 | 4.66 | $4.80 | 8300 |
| 2022-11-01 | 4.63 | $4.74 | 1100 |
| 2022-10-31 | 4.61 | $4.75 | — |
| 2022-10-28 | 4.59 | $4.75 | 19300 |
| 2022-10-27 | 4.57 | $4.75 | 472000 |
| 2022-10-26 | 4.54 | $4.75 | — |
| 2022-10-25 | 4.50 | $4.75 | 1800 |
| 2022-10-24 | 4.47 | $4.61 | 700 |
| 2022-10-21 | 4.45 | $4.65 | — |
| 2022-10-20 | 4.43 | $4.65 | 2600 |
| 2022-10-19 | 4.40 | $4.55 | 5800 |
| 2022-10-18 | 4.40 | $4.52 | 9800 |
| 2022-10-17 | 4.40 | $4.40 | 36700 |
| 2022-10-14 | 4.42 | $4.40 | 13900 |
| 2022-10-13 | 4.45 | $4.40 | — |
| 2022-10-12 | 4.49 | $4.40 | 74100 |
| 2022-10-11 | 4.53 | $4.50 | — |
| 2022-10-10 | 4.56 | $4.50 | 2600 |
| 2022-10-07 | 4.60 | $4.52 | — |
| 2022-10-06 | 4.64 | $4.52 | — |
| 2022-10-05 | 4.69 | $4.52 | — |
| 2022-10-04 | 4.74 | $4.52 | — |
| 2022-10-03 | 4.81 | $4.52 | 19100 |
| 2022-09-30 | 4.89 | $4.81 | — |
| 2022-09-29 | 4.92 | $4.81 | 5300 |
| 2022-09-28 | 4.95 | $4.81 | 1600 |
| 2022-09-27 | 5.00 | $4.75 | 300 |
| 2022-09-26 | 5.06 | $5.09 | — |
| 2022-09-23 | 5.06 | $5.09 | — |
| 2022-09-22 | 5.06 | $5.09 | 76300 |
| 2022-09-21 | 5.06 | $5.09 | — |
| 2022-09-20 | 5.06 | $5.09 | — |
| 2022-09-19 | 5.07 | $5.09 | 33700 |
| 2022-09-16 | 5.07 | $5.11 | 900 |
| 2022-09-15 | 5.07 | $5.00 | 3600 |
| 2022-09-14 | 5.10 | $5.16 | — |
| 2022-09-13 | 5.09 | $5.16 | — |
| 2022-09-12 | 5.09 | $5.16 | 11000 |
| 2022-09-09 | 5.09 | $5.06 | 51900 |
| 2022-09-08 | 5.10 | $4.86 | 236400 |
| 2022-09-07 | 5.16 | $5.10 | 494000 |
| 2022-09-06 | 5.18 | $5.10 | — |
| 2022-09-02 | 5.21 | $5.10 | — |
| 2022-09-01 | 5.24 | $5.10 | 18500 |
| 2022-08-31 | 5.27 | $5.10 | — |
| 2022-08-30 | 5.31 | $5.10 | 200 |
| 2022-08-29 | 5.36 | $5.33 | — |
| 2022-08-26 | 5.36 | $5.33 | — |
| 2022-08-25 | 5.37 | $5.33 | 400 |
| 2022-08-24 | 5.37 | $5.20 | 16100 |
| 2022-08-23 | 5.41 | $5.42 | 64000 |
| 2022-08-22 | 5.40 | $5.42 | — |
| 2022-08-19 | 5.40 | $5.42 | 100000 |
| 2022-08-18 | 5.39 | $5.42 | 200500 |
| 2022-08-17 | 5.38 | $5.39 | 400 |
| 2022-08-16 | 5.37 | $5.51 | — |
| 2022-08-15 | 5.34 | $5.51 | 1000 |
| 2022-08-12 | 5.31 | $5.56 | 204000 |
| 2022-08-11 | 5.25 | $5.35 | — |
| 2022-08-10 | 5.24 | $5.35 | 4400 |
| 2022-08-09 | 5.22 | $5.31 | — |
| 2022-08-08 | 5.20 | $5.31 | — |
| 2022-08-05 | 5.19 | $5.31 | 7500 |
| 2022-08-04 | 5.17 | $5.31 | 200200 |
| 2022-08-03 | 5.15 | $5.19 | — |
| 2022-08-02 | 5.15 | $5.19 | — |
| 2022-08-01 | 5.16 | $5.19 | — |
| 2022-07-29 | 5.16 | $5.19 | — |
| 2022-07-28 | 5.17 | $5.19 | — |
| 2022-07-27 | 5.17 | $5.19 | 100 |
| 2022-07-26 | 5.18 | $5.19 | 18700 |
| 2022-07-25 | 5.19 | $5.19 | — |
| 2022-07-22 | 5.21 | $5.19 | — |
| 2022-07-21 | 5.23 | $5.19 | — |
| 2022-07-20 | 5.25 | $5.19 | 2000 |
| 2022-07-19 | 5.27 | $5.30 | 2000 |
| 2022-07-18 | 5.28 | $5.05 | 500 |
| 2022-07-15 | 5.33 | $5.35 | — |
| 2022-07-14 | 5.34 | $5.35 | 500000 |
| 2022-07-13 | 5.35 | $5.35 | — |
| 2022-07-12 | 5.36 | $5.35 | — |
| 2022-07-11 | 5.37 | $5.35 | — |
| 2022-07-08 | 5.38 | $5.35 | 1300 |
| 2022-07-07 | 5.40 | $5.39 | 500 |
| 2022-07-06 | 5.41 | $5.36 | 200 |
| 2022-07-05 | 5.43 | $5.47 | — |
| 2022-07-01 | 5.43 | $5.47 | 500 |
| 2022-06-30 | 5.43 | $5.47 | 12000 |
| 2022-06-29 | 5.44 | $5.47 | — |
| 2022-06-28 | 5.44 | $5.47 | — |
| 2022-06-27 | 5.44 | $5.47 | — |
| 2022-06-24 | 5.45 | $5.47 | 104800 |
| 2022-06-23 | 5.45 | $5.47 | 1900 |
| 2022-06-22 | 5.46 | $5.46 | 84200 |
| 2022-06-21 | 5.47 | $5.60 | 1100 |
| 2022-06-17 | 5.46 | $5.32 | 500 |
| 2022-06-16 | 5.50 | $5.63 | 22300 |
| 2022-06-15 | 5.48 | $5.50 | 3000 |
| 2022-06-14 | 5.49 | $5.32 | 600 |
| 2022-06-13 | 5.54 | $5.36 | 211300 |
| 2022-06-10 | 5.59 | $5.51 | 161000 |
| 2022-06-09 | 5.61 | $5.51 | 200 |
| 2022-06-08 | 5.64 | $5.58 | — |
| 2022-06-07 | 5.66 | $5.58 | 500 |
| 2022-06-06 | 5.69 | $5.74 | — |
| 2022-06-03 | 5.68 | $5.74 | — |
| 2022-06-02 | 5.67 | $5.74 | 300 |
| 2022-06-01 | 5.67 | $5.72 | 100 |
| 2022-05-31 | 5.66 | $5.81 | — |
| 2022-05-27 | 5.64 | $5.81 | — |
| 2022-05-26 | 5.61 | $5.81 | — |
| 2022-05-25 | 5.58 | $5.81 | 200 |
| 2022-05-24 | 5.55 | $5.58 | 200000 |
| 2022-05-23 | 5.56 | $5.58 | — |
| 2022-05-20 | 5.57 | $5.58 | 203800 |
| 2022-05-19 | 5.58 | $5.53 | 702100 |
| 2022-05-18 | 5.61 | $5.62 | 108800 |
| 2022-05-17 | 5.62 | $5.62 | — |
| 2022-05-16 | 5.64 | $5.62 | 8400 |
| 2022-05-13 | 5.66 | $5.67 | 700 |
| 2022-05-12 | 5.67 | $5.48 | — |
| 2022-05-11 | 5.73 | $5.48 | 200 |
| 2022-05-10 | 5.79 | $5.89 | — |
| 2022-05-09 | 5.79 | $5.89 | — |
| 2022-05-06 | 5.78 | $5.89 | 1800 |
| 2022-05-05 | 5.77 | $5.77 | 100 |
| 2022-05-04 | 5.78 | $6.00 | 1000 |
| 2022-05-03 | 5.75 | $5.94 | 2800 |
| 2022-05-02 | 5.73 | $5.70 | — |
| 2022-04-29 | 5.75 | $5.70 | — |
| 2022-04-28 | 5.78 | $5.70 | — |
| 2022-04-27 | 5.82 | $5.70 | 33900 |
| 2022-04-26 | 5.86 | $5.75 | 2100 |
| 2022-04-25 | 5.90 | $5.75 | 42000 |
| 2022-04-22 | 5.95 | $5.79 | 400 |
| 2022-04-21 | 5.99 | $6.06 | 1300 |
| 2022-04-20 | 5.99 | $6.10 | 700 |
| 2022-04-19 | 5.98 | $5.88 | — |
| 2022-04-18 | 6.01 | $5.88 | — |
| 2022-04-14 | 6.05 | $5.88 | 600 |
| 2022-04-13 | 6.10 | $5.97 | — |
| 2022-04-12 | 6.14 | $5.97 | 400 |
| 2022-04-11 | 6.18 | $6.07 | — |
| 2022-04-08 | 6.21 | $6.07 | 500000 |
| 2022-04-07 | 6.25 | $6.07 | — |
| 2022-04-06 | 6.29 | $6.07 | — |
| 2022-04-05 | 6.33 | $6.07 | 10100 |
| 2022-04-04 | 6.39 | $6.08 | — |
| 2022-04-01 | 6.45 | $6.08 | — |
| 2022-03-31 | 6.52 | $6.08 | 32400 |
| 2022-03-30 | 6.60 | $6.68 | — |
| 2022-03-29 | 6.56 | $6.68 | — |
| 2022-03-28 | 6.53 | $6.68 | — |
| 2022-03-25 | 6.48 | $6.68 | 126000 |
| 2022-03-24 | 6.42 | $6.68 | 547200 |
| 2022-03-23 | 6.36 | $6.68 | 61000 |
| 2022-03-22 | 6.28 | $6.86 | 600300 |
| 2022-03-21 | 6.16 | $6.44 | — |
| 2022-03-18 | 6.10 | $6.44 | 200 |
| 2022-03-17 | 6.04 | $5.94 | 400000 |
| 2022-03-16 | 6.07 | $5.94 | — |
| 2022-03-15 | 6.10 | $5.94 | — |
| 2022-03-14 | 6.14 | $5.94 | — |
| 2022-03-11 | 6.19 | $5.94 | 76300 |
| 2022-03-10 | 6.24 | $5.94 | 100 |
| 2022-03-09 | 6.31 | $5.80 | 200 |
| 2022-03-08 | 6.41 | $6.33 | — |
| 2022-03-07 | 6.42 | $6.33 | 20000 |
| 2022-03-04 | 6.43 | $6.33 | 21100 |
| 2022-03-03 | 6.44 | $6.33 | — |
| 2022-03-02 | 6.45 | $6.33 | — |
| 2022-03-01 | 6.47 | $6.33 | — |
| 2022-02-28 | 6.48 | $6.33 | 500 |
| 2022-02-25 | 6.49 | $6.09 | 15100 |
| 2022-02-24 | 6.56 | $6.50 | — |
| 2022-02-23 | 6.55 | $6.50 | 8400 |
| 2022-02-22 | 6.54 | $6.49 | — |
| 2022-02-18 | 6.53 | $6.49 | — |
| 2022-02-17 | 6.51 | $6.49 | — |
| 2022-02-16 | 6.49 | $6.49 | — |
| 2022-02-15 | 6.47 | $6.49 | — |
| 2022-02-14 | 6.44 | $6.49 | — |
| 2022-02-11 | 6.41 | $6.49 | 300 |
| 2022-02-10 | 6.37 | $6.47 | 1000 |
| 2022-02-09 | 6.32 | $6.31 | — |
| 2022-02-08 | 6.30 | $6.31 | 100 |
| 2022-02-07 | 6.28 | $6.28 | — |
| 2022-02-04 | 6.25 | $6.28 | 100000 |
| 2022-02-03 | 6.23 | $6.28 | 400 |
| 2022-02-02 | 6.19 | $6.30 | 4400 |
| 2022-02-01 | 6.15 | $6.30 | 5300 |
| 2022-01-31 | 6.10 | $6.08 | 600 |
| 2022-01-28 | 6.09 | $6.07 | 2100 |
| 2022-01-27 | 6.07 | $5.98 | 900 |
| 2022-01-26 | 6.07 | $5.97 | — |
| 2022-01-25 | 6.07 | $5.97 | 1500 |
| 2022-01-24 | 6.07 | $6.08 | — |
| 2022-01-21 | 6.05 | $6.08 | — |
| 2022-01-20 | 6.02 | $6.08 | — |
| 2022-01-19 | 5.99 | $6.08 | — |
| 2022-01-18 | 5.95 | $6.08 | 1000 |
| 2022-01-14 | 5.90 | $6.30 | — |
| 2022-01-13 | 5.80 | $6.30 | 1100 |
| 2022-01-12 | 5.68 | $6.00 | — |
| 2022-01-11 | 5.60 | $6.00 | 400 |
| 2022-01-10 | 5.51 | $5.59 | — |
| 2022-01-07 | 5.50 | $5.59 | — |
| 2022-01-06 | 5.48 | $5.59 | 7200 |
| 2022-01-05 | 5.45 | $5.61 | — |
| 2022-01-04 | 5.42 | $5.61 | 600 |
| 2022-01-03 | 5.39 | $5.49 | 9900 |
| 2021-12-31 | 5.38 | $5.44 | 3800 |
| 2021-12-30 | 5.37 | $5.29 | — |
| 2021-12-29 | 5.39 | $5.29 | 3300 |
| 2021-12-28 | 5.42 | $5.34 | — |
| 2021-12-27 | 5.45 | $5.34 | — |
| 2021-12-23 | 5.48 | $5.34 | 800 |
| 2021-12-22 | 5.51 | $5.60 | 5600 |
| 2021-12-21 | 5.49 | $5.35 | 2400 |
| 2021-12-20 | 5.53 | $5.48 | 2800 |
| 2021-12-17 | 5.54 | $5.74 | 3000 |
| 2021-12-16 | 5.50 | $5.56 | — |
| 2021-12-15 | 5.49 | $5.56 | 2300 |
| 2021-12-14 | 5.48 | $5.47 | — |
| 2021-12-13 | 5.49 | $5.47 | 1400 |
| 2021-12-10 | 5.50 | $5.72 | — |
| 2021-12-09 | 5.46 | $5.72 | 200 |
| 2021-12-08 | 5.41 | $5.50 | — |
| 2021-12-07 | 5.40 | $5.50 | 1600 |
| 2021-12-06 | 5.40 | $5.44 | — |
| 2021-12-03 | 5.40 | $5.44 | — |
| 2021-12-02 | 5.40 | $5.44 | 300 |
| 2021-12-01 | 5.41 | $5.33 | 127500 |
| 2021-11-30 | 5.44 | $5.33 | — |
| 2021-11-29 | 5.47 | $5.33 | — |
| 2021-11-26 | 5.52 | $5.33 | — |
| 2021-11-24 | 5.56 | $5.33 | 200 |
| 2021-11-23 | 5.62 | $5.62 | — |
| 2021-11-22 | 5.63 | $5.62 | — |
| 2021-11-19 | 5.63 | $5.62 | 4700 |
| 2021-11-18 | 5.64 | $5.62 | — |
| 2021-11-17 | 5.65 | $5.62 | — |
| 2021-11-16 | 5.66 | $5.62 | — |
| 2021-11-15 | 5.68 | $5.62 | — |
| 2021-11-12 | 5.69 | $5.62 | — |
| 2021-11-11 | 5.71 | $5.62 | 1700 |
| 2021-11-10 | 5.73 | $5.42 | 10700 |
| 2021-11-09 | 5.80 | $5.79 | — |
| 2021-11-08 | 5.80 | $5.79 | — |
| 2021-11-05 | 5.80 | $5.79 | — |
| 2021-11-04 | 5.80 | $5.79 | — |
| 2021-11-03 | 5.80 | $5.79 | — |
| 2021-11-02 | 5.80 | $5.79 | — |
| 2021-11-01 | 5.80 | $5.79 | 127500 |
| 2021-10-29 | 5.80 | $5.79 | — |
| 2021-10-28 | 5.80 | $5.79 | — |
| 2021-10-27 | 5.80 | $5.79 | — |
| 2021-10-26 | 5.80 | $5.79 | — |
| 2021-10-25 | 5.80 | $5.79 | — |
| 2021-10-22 | 5.80 | $5.79 | — |
| 2021-10-21 | 5.80 | $5.79 | — |
| 2021-10-20 | 5.80 | $5.79 | — |
| 2021-10-19 | 5.80 | $5.79 | — |
| 2021-10-18 | 5.79 | $5.79 | 36000 |
| 2021-10-15 | 5.79 | $5.70 | — |
| 2021-10-14 | 5.80 | $5.70 | — |
| 2021-10-13 | 5.82 | $5.70 | 100 |
| 2021-10-12 | 5.84 | $5.79 | 300 |
| 2021-10-11 | 5.84 | $5.75 | 300 |
| 2021-10-08 | 5.85 | $5.75 | — |
| 2021-10-07 | 5.86 | $5.75 | — |
| 2021-10-06 | 5.88 | $5.75 | 100 |
| 2021-10-05 | 5.89 | $5.90 | — |
| 2021-10-04 | 5.88 | $5.90 | — |
| 2021-10-01 | 5.86 | $5.90 | — |
| 2021-09-30 | 5.84 | $5.90 | 100 |
| 2021-09-29 | 5.81 | $5.77 | — |
| 2021-09-28 | 5.81 | $5.77 | — |
| 2021-09-27 | 5.81 | $5.77 | — |
| 2021-09-24 | 5.80 | $5.77 | — |
| 2021-09-23 | 5.80 | $5.77 | — |
| 2021-09-22 | 5.79 | $5.77 | — |
| 2021-09-21 | 5.78 | $5.77 | — |
| 2021-09-20 | 5.77 | $5.77 | — |
| 2021-09-17 | 5.75 | $5.77 | 1200 |
| 2021-09-16 | 5.73 | $5.77 | — |
| 2021-09-15 | 5.71 | $5.77 | — |
| 2021-09-14 | 5.69 | $5.77 | — |
| 2021-09-13 | 5.66 | $5.77 | 200 |
| 2021-09-10 | 5.62 | $5.87 | 13000 |
| 2021-09-09 | 5.56 | $5.87 | 400 |
| 2021-09-08 | 5.48 | $5.61 | 15000 |
| 2021-09-07 | 5.45 | $5.61 | — |
| 2021-09-03 | 5.41 | $5.61 | 1900 |
| 2021-09-02 | 5.37 | $5.24 | — |
| 2021-09-01 | 5.40 | $5.24 | — |
| 2021-08-31 | 5.43 | $5.24 | 2700 |
| 2021-08-30 | 5.47 | $5.49 | — |
| 2021-08-27 | 5.46 | $5.49 | — |
| 2021-08-26 | 5.45 | $5.49 | — |
| 2021-08-25 | 5.44 | $5.49 | — |
| 2021-08-24 | 5.43 | $5.49 | — |
| 2021-08-23 | 5.41 | $5.49 | — |
| 2021-08-20 | 5.40 | $5.49 | — |
| 2021-08-19 | 5.37 | $5.49 | — |
| 2021-08-18 | 5.35 | $5.49 | — |
| 2021-08-17 | 5.32 | $5.49 | — |
| 2021-08-16 | 5.29 | $5.49 | 1000 |
| 2021-08-13 | 5.25 | $5.25 | — |
| 2021-08-12 | 5.26 | $5.25 | — |
| 2021-08-11 | 5.26 | $5.25 | — |
| 2021-08-10 | 5.27 | $5.25 | 200 |
| 2021-08-09 | 5.29 | $5.41 | 50000 |
| 2021-08-06 | 5.27 | $5.19 | 12200 |
| 2021-08-05 | 5.29 | $5.34 | — |
| 2021-08-04 | 5.28 | $5.34 | — |
| 2021-08-03 | 5.28 | $5.34 | — |
| 2021-08-02 | 5.27 | $5.34 | — |
| 2021-07-30 | 5.27 | $5.34 | — |
| 2021-07-29 | 5.26 | $5.34 | — |
| 2021-07-28 | 5.26 | $5.34 | — |
| 2021-07-27 | 5.25 | $5.34 | 5000 |
| 2021-07-26 | 5.24 | $5.29 | — |
| 2021-07-23 | 5.24 | $5.29 | 300 |
| 2021-07-22 | 5.25 | $5.18 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.81
2026-07-17
Close Price
$21.66
Vol: 1900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.33
Average
10.00
Maximum
21.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.81 | $21.66 | 1900 |
| 2026-07-16 | 21.74 | $22.23 | 1800 |
| 2026-07-15 | 21.46 | $21.84 | 600 |
| 2026-07-14 | 21.24 | $21.28 | 1700 |
| 2026-07-13 | 21.14 | $22.50 | 900 |
| 2026-07-10 | 20.62 | $20.40 | 2600 |
| 2026-07-09 | 20.65 | $21.00 | 82029 |
| 2026-07-08 | 20.49 | $20.84 | 1600 |
| 2026-07-07 | 20.35 | $21.46 | 1300 |
| 2026-07-06 | 19.97 | $20.54 | 407100 |
| 2026-07-02 | 19.80 | $18.45 | 349850 |
| 2026-07-01 | 20.26 | $18.45 | 29637 |
| 2026-06-30 | 20.81 | $20.53 | 2848 |
| 2026-06-29 | 20.82 | $21.78 | 1914 |
| 2026-06-26 | 20.42 | $19.44 | 1000 |
| 2026-06-25 | 20.67 | $20.05 | 301005 |
| 2026-06-24 | 20.78 | $20.46 | 402100 |
| 2026-06-23 | 20.77 | $20.15 | 145825 |
| 2026-06-22 | 20.85 | $21.29 | 275100 |
| 2026-06-18 | 20.58 | $21.45 | 530000 |
| 2026-06-17 | 20.18 | $19.75 | 247320 |
| 2026-06-16 | 20.23 | $20.35 | 15900 |
| 2026-06-15 | 20.09 | $20.45 | 195400 |
| 2026-06-12 | 19.88 | $19.56 | 427075 |
| 2026-06-11 | 19.90 | $19.56 | 465687 |
| 2026-06-10 | 19.91 | $19.56 | 504300 |
| 2026-06-09 | 19.92 | $19.78 | 1400 |
| 2026-06-08 | 19.86 | $20.30 | 134400 |
| 2026-06-05 | 19.61 | $20.10 | 101800 |
| 2026-06-04 | 19.36 | $19.89 | 121200 |
| 2026-06-03 | 19.11 | $19.65 | 1600 |
| 2026-06-02 | 18.88 | $17.62 | 60900 |
| 2026-06-01 | 19.24 | $19.68 | 1200 |
| 2026-05-29 | 19.02 | $18.83 | 801600 |
| 2026-05-28 | 19.02 | $18.65 | 310000 |
| 2026-05-27 | 19.06 | $18.28 | 2100 |
| 2026-05-26 | 19.23 | $20.06 | 201600 |
| 2026-05-22 | 18.87 | $18.88 | 500 |
| 2026-05-21 | 18.79 | $18.54 | 49200 |
| 2026-05-20 | 18.79 | $19.05 | 900700 |
| 2026-05-19 | 18.63 | $18.55 | 24000 |
| 2026-05-18 | 18.59 | $18.82 | 12400 |
| 2026-05-15 | 18.45 | $18.48 | 126000 |
| 2026-05-14 | 18.38 | $19.01 | 300300 |
| 2026-05-13 | 18.13 | $18.76 | 1300 |
| 2026-05-12 | 17.89 | $17.89 | 37200 |
| 2026-05-11 | 17.88 | $18.11 | 4500 |
| 2026-05-08 | 17.80 | $16.94 | 5200 |
| 2026-05-07 | 18.07 | $17.67 | 5100 |
| 2026-05-06 | 18.16 | $17.78 | 900 |
| 2026-05-05 | 18.23 | $18.35 | 2300 |
| 2026-05-04 | 18.14 | $17.75 | 238700 |
| 2026-05-01 | 18.21 | $18.70 | 1300 |
| 2026-04-30 | 18.00 | $18.70 | 500 |
| 2026-04-29 | 17.73 | $18.00 | 700 |
| 2026-04-28 | 17.63 | $18.25 | 700 |
| 2026-04-27 | 17.42 | $16.94 | 31300 |
| 2026-04-24 | 17.59 | $17.18 | 394900 |
| 2026-04-23 | 17.71 | $17.81 | 61500 |
| 2026-04-22 | 17.66 | $16.90 | 4100 |
| 2026-04-21 | 17.89 | $17.20 | 470600 |
| 2026-04-20 | 18.07 | $17.45 | 14200 |
| 2026-04-17 | 18.20 | $17.15 | 580700 |
| 2026-04-16 | 18.45 | $18.49 | 18100 |
| 2026-04-15 | 18.33 | $19.05 | 61300 |
| 2026-04-14 | 18.00 | $17.90 | 461000 |
| 2026-04-13 | 17.95 | $17.59 | 459500 |
| 2026-04-10 | 17.99 | $18.45 | 12600 |
| 2026-04-09 | 17.76 | $18.35 | 26700 |
| 2026-04-08 | 17.51 | $18.41 | 43100 |
| 2026-04-07 | 17.18 | $17.11 | 32800 |
| 2026-04-06 | 17.20 | $17.53 | 2200 |
| 2026-04-02 | 17.08 | $18.11 | 2100 |
| 2026-04-01 | 16.76 | $17.55 | 403800 |
| 2026-03-31 | 16.54 | $17.14 | 52100 |
| 2026-03-30 | 16.42 | $16.20 | 12100 |
| 2026-03-27 | 16.57 | $16.85 | 10100 |
| 2026-03-26 | 16.55 | $16.92 | 14800 |
| 2026-03-25 | 16.52 | $17.94 | 129900 |
| 2026-03-24 | 16.16 | $17.30 | 427100 |
| 2026-03-23 | 15.94 | $16.27 | 500700 |
| 2026-03-20 | 16.01 | $16.47 | 800 |
| 2026-03-19 | 16.04 | $16.22 | 1.8M |
| 2026-03-18 | 16.17 | $16.50 | 600 |
| 2026-03-17 | 16.26 | $16.70 | 561700 |
| 2026-03-16 | 16.31 | $16.07 | 3300 |
| 2026-03-13 | 16.59 | $16.65 | 87400 |
| 2026-03-12 | 16.75 | $17.24 | 151300 |
| 2026-03-11 | 16.78 | $16.83 | 420900 |
| 2026-03-10 | 16.96 | $16.65 | 70000 |
| 2026-03-09 | 17.24 | $16.31 | 217100 |
| 2026-03-06 | 17.70 | $16.89 | 1.0M |
| 2026-03-05 | 18.08 | $18.31 | 600800 |
| 2026-03-04 | 18.11 | $17.76 | 1.0M |
| 2026-03-03 | 18.32 | $17.89 | 1.0M |
| 2026-03-02 | 18.54 | $18.26 | 400300 |
| 2026-02-27 | 18.69 | $17.75 | 122200 |
| 2026-02-26 | 19.03 | $18.56 | 556200 |
| 2026-02-25 | 19.20 | $19.03 | 400 |
| 2026-02-24 | 19.24 | $18.71 | 190000 |
| 2026-02-23 | 19.40 | $19.41 | 4900 |
| 2026-02-20 | 19.37 | $18.58 | 1300 |
| 2026-02-19 | 19.58 | $19.27 | 53600 |
| 2026-02-18 | 19.62 | $18.54 | 52000 |
| 2026-02-17 | 19.89 | $18.57 | 700 |
| 2026-02-13 | 20.20 | $19.86 | 4900 |
| 2026-02-12 | 20.15 | $20.97 | 6000 |
| 2026-02-11 | 19.73 | $19.71 | 7000 |
| 2026-02-10 | 19.61 | $20.37 | 7300 |
| 2026-02-09 | 19.24 | $19.41 | 4000 |
| 2026-02-06 | 19.08 | $19.30 | 900 |
| 2026-02-05 | 18.92 | $18.40 | 168600 |
| 2026-02-04 | 18.99 | $18.81 | 9400 |
| 2026-02-03 | 18.95 | $18.65 | 10900 |
| 2026-02-02 | 18.93 | $18.30 | 170500 |
| 2026-01-30 | 19.02 | $19.36 | 33400 |
| 2026-01-29 | 18.77 | $18.41 | 7100 |
| 2026-01-28 | 18.76 | $18.88 | 325600 |
| 2026-01-27 | 18.59 | $18.40 | 5800 |
| 2026-01-26 | 18.53 | $18.00 | 927900 |
| 2026-01-23 | 18.57 | $18.15 | 15600 |
| 2026-01-22 | 18.55 | $17.93 | 206300 |
| 2026-01-21 | 18.59 | $18.41 | 8500 |
| 2026-01-20 | 18.47 | $18.39 | 35400 |
| 2026-01-16 | 18.33 | $19.10 | 59000 |
| 2026-01-15 | 17.91 | $18.74 | 5300 |
| 2026-01-14 | 17.50 | $17.98 | 56500 |
| 2026-01-13 | 17.24 | $17.64 | 1200 |
| 2026-01-12 | 17.02 | $17.39 | 202400 |
| 2026-01-09 | 16.83 | $17.30 | 186300 |
| 2026-01-08 | 16.62 | $16.64 | 6500 |
| 2026-01-07 | 16.56 | $17.13 | 176700 |
| 2026-01-06 | 16.34 | $16.26 | 20100 |
| 2026-01-05 | 16.34 | $16.50 | 2800 |
| 2026-01-02 | 16.26 | $16.28 | 1000 |
| 2025-12-31 | 16.23 | $16.12 | 5800 |
| 2025-12-30 | 16.25 | $16.20 | 5800 |
| 2025-12-29 | 16.24 | $16.10 | 4700 |
| 2025-12-26 | 16.25 | $16.50 | 2900 |
| 2025-12-24 | 16.15 | $16.15 | 500 |
| 2025-12-23 | 16.12 | $16.31 | 2300 |
| 2025-12-22 | 16.04 | $16.15 | 1.0M |
| 2025-12-19 | 15.99 | $15.75 | 2300 |
| 2025-12-18 | 16.06 | $15.75 | 4900 |
| 2025-12-17 | 16.14 | $15.50 | 573600 |
| 2025-12-16 | 16.31 | $15.92 | 2.8M |
| 2025-12-15 | 16.38 | $16.60 | 13300 |
| 2025-12-12 | 16.24 | $16.21 | 202200 |
| 2025-12-11 | 16.20 | $16.12 | 431800 |
| 2025-12-10 | 16.17 | $16.12 | 1.3M |
| 2025-12-09 | 16.13 | $15.75 | 2.7M |
| 2025-12-08 | 16.20 | $15.71 | 131600 |
| 2025-12-05 | 16.28 | $16.47 | 124100 |
| 2025-12-04 | 16.14 | $16.23 | 46400 |
| 2025-12-03 | 16.04 | $16.15 | 202800 |
| 2025-12-02 | 15.94 | $16.30 | 3600 |
| 2025-12-01 | 15.77 | $16.20 | 452000 |
| 2025-11-28 | 15.58 | $15.91 | 3600 |
| 2025-11-26 | 15.45 | $15.37 | — |
| 2025-11-25 | 15.46 | $15.37 | 900 |
| 2025-11-24 | 15.46 | $15.51 | 2800 |
| 2025-11-21 | 15.42 | $15.41 | 89600 |
| 2025-11-20 | 15.41 | $15.04 | 523500 |
| 2025-11-19 | 15.50 | $15.34 | 499400 |
| 2025-11-18 | 15.52 | $15.31 | 1.1M |
| 2025-11-17 | 15.55 | $15.62 | 21700 |
| 2025-11-14 | 15.48 | $16.00 | 2000 |
| 2025-11-13 | 15.28 | $16.37 | 300 |
| 2025-11-12 | 14.92 | $14.98 | 36200 |
| 2025-11-11 | 14.92 | $15.31 | 3800 |
| 2025-11-10 | 14.82 | $15.22 | 9700 |
| 2025-11-07 | 14.73 | $15.21 | 2000 |
| 2025-11-06 | 14.62 | $13.73 | 61100 |
| 2025-11-05 | 14.96 | $15.24 | 2300 |
| 2025-11-04 | 14.91 | $15.20 | 1700 |
| 2025-11-03 | 14.85 | $14.34 | 280600 |
| 2025-10-31 | 15.06 | $15.35 | 135200 |
| 2025-10-30 | 14.99 | $15.25 | 6400 |
| 2025-10-29 | 14.95 | $15.32 | 185600 |
| 2025-10-28 | 14.88 | $15.20 | 107300 |
| 2025-10-27 | 14.83 | $14.70 | 687200 |
| 2025-10-24 | 14.93 | $14.92 | 427700 |
| 2025-10-23 | 14.99 | $15.00 | 249500 |
| 2025-10-22 | 15.04 | $14.82 | 180900 |
| 2025-10-21 | 15.17 | $15.40 | 500 |
| 2025-10-20 | 15.14 | $15.61 | 4200 |
| 2025-10-17 | 15.04 | $15.19 | 2600 |
| 2025-10-16 | 15.06 | $15.31 | 2900 |
| 2025-10-15 | 15.04 | $15.35 | 4900 |
| 2025-10-14 | 15.01 | $14.75 | 8700 |
| 2025-10-13 | 15.18 | $14.90 | 2200 |
| 2025-10-10 | 15.33 | $14.90 | 2800 |
| 2025-10-09 | 15.52 | $14.99 | 2.1M |
| 2025-10-08 | 15.72 | $15.50 | 233000 |
| 2025-10-07 | 15.80 | $15.35 | 200 |
| 2025-10-06 | 15.96 | $15.83 | 100 |
| 2025-10-03 | 15.99 | $15.75 | 1700 |
| 2025-10-02 | 16.05 | $15.81 | — |
| 2025-10-01 | 16.10 | $15.81 | 5100 |
| 2025-09-30 | 16.16 | $16.60 | 115700 |
| 2025-09-29 | 15.98 | $15.50 | 1200 |
| 2025-09-26 | 16.11 | $16.10 | 1300 |
| 2025-09-25 | 16.06 | $15.97 | 400 |
| 2025-09-24 | 16.05 | $16.24 | 42700 |
| 2025-09-23 | 15.95 | $15.90 | 381500 |
| 2025-09-22 | 15.92 | $16.23 | 1200 |
| 2025-09-19 | 15.78 | $16.00 | 900 |
| 2025-09-18 | 15.68 | $16.31 | 400500 |
| 2025-09-17 | 15.46 | $15.81 | 609900 |
| 2025-09-16 | 15.35 | $15.55 | — |
| 2025-09-15 | 15.29 | $15.55 | 2400 |
| 2025-09-12 | 15.22 | $15.70 | 48500 |
| 2025-09-11 | 15.09 | $15.45 | 200 |
| 2025-09-10 | 15.01 | $14.31 | — |
| 2025-09-09 | 15.28 | $14.31 | 750500 |
| 2025-09-08 | 15.60 | $15.53 | — |
| 2025-09-05 | 15.60 | $15.53 | 536000 |
| 2025-09-04 | 15.60 | $15.38 | 300 |
| 2025-09-03 | 15.64 | $15.10 | 460400 |
| 2025-09-02 | 15.77 | $15.20 | 400000 |
| 2025-08-29 | 15.90 | $15.60 | — |
| 2025-08-28 | 15.92 | $15.60 | 600 |
| 2025-08-27 | 15.95 | $15.30 | — |
| 2025-08-26 | 16.06 | $15.30 | 1000 |
| 2025-08-25 | 16.18 | $15.70 | 300 |
| 2025-08-22 | 16.20 | $16.40 | 801000 |
| 2025-08-21 | 15.99 | $16.13 | 700 |
| 2025-08-20 | 15.81 | $15.47 | 900 |
| 2025-08-19 | 15.79 | $15.78 | — |
| 2025-08-18 | 15.65 | $15.78 | 1700 |
| 2025-08-15 | 15.47 | $15.89 | 4100 |
| 2025-08-14 | 15.21 | $15.51 | 817800 |
| 2025-08-13 | 15.01 | $15.08 | 505400 |
| 2025-08-12 | 14.89 | $15.15 | 1.7M |
| 2025-08-11 | 14.71 | $14.55 | 2200 |
| 2025-08-08 | 14.68 | $14.40 | 500 |
| 2025-08-07 | 14.68 | $14.67 | — |
| 2025-08-06 | 14.59 | $14.67 | — |
| 2025-08-05 | 14.47 | $14.67 | 4600 |
| 2025-08-04 | 14.33 | $13.75 | 158100 |
| 2025-08-01 | 14.43 | $14.15 | 111000 |
| 2025-07-31 | 14.43 | $14.00 | 6.4M |
| 2025-07-30 | 14.46 | $15.25 | — |
| 2025-07-29 | 14.11 | $15.25 | — |
| 2025-07-28 | 13.66 | $15.25 | 100 |
| 2025-07-25 | 13.12 | $14.72 | 483800 |
| 2025-07-24 | 12.63 | $12.71 | — |
| 2025-07-23 | 12.68 | $12.71 | — |
| 2025-07-22 | 12.73 | $12.71 | — |
| 2025-07-21 | 12.81 | $12.71 | — |
| 2025-07-18 | 12.90 | $12.71 | — |
| 2025-07-17 | 13.02 | $12.71 | — |
| 2025-07-16 | 13.17 | $12.71 | — |
| 2025-07-15 | 13.35 | $12.71 | 500400 |
| 2025-07-14 | 13.57 | $13.71 | 521600 |
| 2025-07-11 | 13.52 | $13.82 | 1600 |
| 2025-07-10 | 13.43 | $13.79 | — |
| 2025-07-09 | 13.33 | $13.79 | 1.0M |
| 2025-07-08 | 13.20 | $12.37 | 622600 |
| 2025-07-07 | 13.50 | $13.51 | — |
| 2025-07-03 | 13.51 | $13.51 | — |
| 2025-07-02 | 13.51 | $13.51 | — |
| 2025-07-01 | 13.52 | $13.51 | 800 |
| 2025-06-30 | 13.52 | $13.70 | 320100 |
| 2025-06-27 | 13.47 | $13.70 | 600 |
| 2025-06-26 | 13.41 | $13.40 | — |
| 2025-06-25 | 13.43 | $13.40 | 11500 |
| 2025-06-24 | 13.45 | $13.85 | 50700 |
| 2025-06-23 | 13.33 | $13.20 | — |
| 2025-06-20 | 13.40 | $13.20 | — |
| 2025-06-18 | 13.48 | $13.20 | — |
| 2025-06-17 | 13.58 | $13.20 | 200 |
| 2025-06-16 | 13.69 | $13.58 | — |
| 2025-06-13 | 13.71 | $13.58 | — |
| 2025-06-12 | 13.74 | $13.58 | — |
| 2025-06-11 | 13.76 | $13.58 | — |
| 2025-06-10 | 13.79 | $13.58 | 366800 |
| 2025-06-09 | 13.82 | $13.60 | — |
| 2025-06-06 | 13.85 | $13.60 | 75200 |
| 2025-06-05 | 13.87 | $13.12 | — |
| 2025-06-04 | 14.05 | $13.12 | 5200 |
| 2025-06-03 | 14.27 | $14.02 | 4800 |
| 2025-06-02 | 14.23 | $14.12 | 3700 |
| 2025-05-30 | 14.15 | $13.90 | — |
| 2025-05-29 | 14.11 | $13.90 | 600 |
| 2025-05-28 | 14.06 | $13.75 | — |
| 2025-05-27 | 14.03 | $13.75 | 135600 |
| 2025-05-23 | 13.99 | $14.00 | 1200 |
| 2025-05-22 | 13.85 | $13.75 | 101300 |
| 2025-05-21 | 13.74 | $13.70 | 300900 |
| 2025-05-20 | 13.63 | $13.63 | 49400 |
| 2025-05-19 | 13.50 | $13.91 | 11500 |
| 2025-05-16 | 13.24 | $13.71 | 1300 |
| 2025-05-15 | 12.99 | $13.34 | — |
| 2025-05-14 | 12.80 | $13.34 | 45600 |
| 2025-05-13 | 12.56 | $12.95 | — |
| 2025-05-12 | 12.38 | $12.95 | 980000 |
| 2025-05-09 | 12.17 | $12.33 | 306500 |
| 2025-05-08 | 12.11 | $12.10 | — |
| 2025-05-07 | 12.10 | $12.10 | — |
| 2025-05-06 | 12.10 | $12.10 | 400 |
| 2025-05-05 | 12.09 | $12.30 | — |
| 2025-05-02 | 12.03 | $12.30 | — |
| 2025-05-01 | 11.95 | $12.30 | 1400 |
| 2025-04-30 | 11.85 | $12.40 | — |
| 2025-04-29 | 11.71 | $12.40 | 200 |
| 2025-04-28 | 11.54 | $12.40 | 1200 |
| 2025-04-25 | 11.34 | $12.18 | 1600 |
| 2025-04-24 | 11.17 | $12.04 | 2100 |
| 2025-04-23 | 11.01 | $11.70 | 400500 |
| 2025-04-22 | 10.95 | $11.27 | — |
| 2025-04-21 | 11.01 | $11.27 | 400400 |
| 2025-04-17 | 11.10 | $11.28 | — |
| 2025-04-16 | 11.23 | $11.28 | 84600 |
| 2025-04-15 | 11.39 | $11.72 | 600 |
| 2025-04-14 | 11.45 | $11.82 | — |
| 2025-04-11 | 11.52 | $11.82 | — |
| 2025-04-10 | 11.61 | $11.82 | — |
| 2025-04-09 | 11.73 | $11.82 | 47900 |
| 2025-04-08 | 11.89 | $11.10 | 237800 |
| 2025-04-07 | 12.32 | $10.95 | 14000 |
| 2025-04-04 | 12.90 | $11.09 | 624400 |
| 2025-04-03 | 13.57 | $12.14 | 39200 |
| 2025-04-02 | 14.06 | $13.41 | 300 |
| 2025-04-01 | 14.24 | $13.40 | 54000 |
| 2025-03-31 | 14.47 | $13.45 | 93700 |
| 2025-03-28 | 14.72 | $14.11 | 11800 |
| 2025-03-27 | 14.81 | $14.24 | 500 |
| 2025-03-26 | 14.88 | $14.50 | — |
| 2025-03-25 | 14.86 | $14.50 | 50100 |
| 2025-03-24 | 14.82 | $15.55 | — |
| 2025-03-21 | 14.44 | $15.55 | 49000 |
| 2025-03-20 | 13.97 | $14.51 | 128000 |
| 2025-03-19 | 13.71 | $14.50 | 2300 |
| 2025-03-18 | 13.39 | $13.79 | 241500 |
| 2025-03-17 | 13.23 | $13.65 | 512100 |
| 2025-03-14 | 13.07 | $13.80 | 362000 |
| 2025-03-13 | 12.83 | $12.54 | — |
| 2025-03-12 | 12.93 | $12.54 | 16600 |
| 2025-03-11 | 13.06 | $12.85 | — |
| 2025-03-10 | 13.11 | $12.85 | 1500 |
| 2025-03-07 | 13.18 | $13.43 | 3200 |
| 2025-03-06 | 13.07 | $13.12 | — |
| 2025-03-05 | 13.03 | $13.12 | 39700 |
| 2025-03-04 | 12.98 | $12.94 | — |
| 2025-03-03 | 12.98 | $12.94 | 7900 |
| 2025-02-28 | 12.98 | $12.78 | 26600 |
| 2025-02-27 | 13.02 | $13.00 | 181000 |
| 2025-02-26 | 13.00 | $12.68 | 165200 |
| 2025-02-25 | 13.07 | $13.00 | — |
| 2025-02-24 | 13.05 | $13.00 | — |
| 2025-02-21 | 13.02 | $13.00 | — |
| 2025-02-20 | 12.98 | $13.00 | 100 |
| 2025-02-19 | 12.94 | $13.10 | — |
| 2025-02-18 | 12.84 | $13.10 | 171900 |
| 2025-02-14 | 12.73 | $12.60 | 1500 |
| 2025-02-13 | 12.74 | $12.60 | — |
| 2025-02-12 | 12.75 | $12.60 | — |
| 2025-02-11 | 12.76 | $12.60 | — |
| 2025-02-10 | 12.77 | $12.60 | — |
| 2025-02-07 | 12.77 | $12.60 | 500 |
| 2025-02-06 | 12.77 | $12.50 | 800 |
| 2025-02-05 | 12.80 | $13.34 | 5300 |
| 2025-02-04 | 12.57 | $12.45 | — |
| 2025-02-03 | 12.56 | $12.45 | 54500 |
| 2025-01-31 | 12.55 | $13.00 | 1000 |
| 2025-01-30 | 12.35 | $12.25 | — |
| 2025-01-29 | 12.35 | $12.25 | — |
| 2025-01-28 | 12.34 | $12.25 | — |
| 2025-01-27 | 12.32 | $12.25 | — |
| 2025-01-24 | 12.30 | $12.25 | — |
| 2025-01-23 | 12.27 | $12.25 | — |
| 2025-01-22 | 12.23 | $12.25 | 60300 |
| 2025-01-21 | 12.18 | $12.45 | 319600 |
| 2025-01-17 | 12.04 | $12.00 | — |
| 2025-01-16 | 12.02 | $12.00 | 150700 |
| 2025-01-15 | 11.99 | $11.97 | — |
| 2025-01-14 | 11.96 | $11.97 | — |
| 2025-01-13 | 11.92 | $11.97 | — |
| 2025-01-10 | 11.86 | $11.97 | 143400 |
| 2025-01-08 | 11.79 | $12.45 | — |
| 2025-01-07 | 11.56 | $12.45 | 100200 |
| 2025-01-06 | 11.27 | $11.72 | 1800 |
| 2025-01-03 | 11.15 | $11.20 | 216200 |
| 2025-01-02 | 11.16 | $11.35 | 1100 |
| 2024-12-31 | 11.14 | $10.65 | — |
| 2024-12-30 | 11.33 | $10.65 | 700 |
| 2024-12-27 | 11.57 | $11.50 | — |
| 2024-12-26 | 11.58 | $11.50 | — |
| 2024-12-24 | 11.60 | $11.50 | — |
| 2024-12-23 | 11.63 | $11.50 | — |
| 2024-12-20 | 11.65 | $11.50 | — |
| 2024-12-19 | 11.68 | $11.50 | 200 |
| 2024-12-18 | 11.71 | $11.04 | 4000 |
| 2024-12-17 | 11.89 | $11.91 | 600 |
| 2024-12-16 | 11.83 | $11.66 | — |
| 2024-12-13 | 11.83 | $11.66 | 480700 |
| 2024-12-12 | 11.82 | $11.75 | — |
| 2024-12-11 | 11.79 | $11.75 | — |
| 2024-12-10 | 11.73 | $11.75 | — |
| 2024-12-09 | 11.67 | $11.75 | 1600 |
| 2024-12-06 | 11.58 | $11.55 | 300 |
| 2024-12-05 | 11.53 | $11.25 | 400 |
| 2024-12-04 | 11.56 | $12.10 | — |
| 2024-12-03 | 11.32 | $12.10 | 6900 |
| 2024-12-02 | 11.03 | $10.82 | — |
| 2024-11-29 | 11.08 | $10.82 | — |
| 2024-11-27 | 11.13 | $10.82 | — |
| 2024-11-26 | 11.19 | $10.82 | — |
| 2024-11-25 | 11.27 | $10.82 | — |
| 2024-11-22 | 11.35 | $10.82 | 300 |
| 2024-11-21 | 11.45 | $11.00 | 400 |
| 2024-11-20 | 11.51 | $11.28 | — |
| 2024-11-19 | 11.48 | $11.28 | 50700 |
| 2024-11-18 | 11.44 | $11.75 | — |
| 2024-11-15 | 11.24 | $11.75 | 213600 |
| 2024-11-14 | 10.98 | $11.60 | 1100 |
| 2024-11-13 | 10.72 | $11.30 | — |
| 2024-11-12 | 10.48 | $11.30 | 400 |
| 2024-11-11 | 10.20 | $10.25 | — |
| 2024-11-08 | 10.18 | $10.25 | — |
| 2024-11-07 | 10.16 | $10.25 | — |
| 2024-11-06 | 10.13 | $10.25 | — |
| 2024-11-05 | 10.10 | $10.25 | — |
| 2024-11-04 | 10.06 | $10.25 | — |
| 2024-11-01 | 10.02 | $10.25 | 1000 |
| 2024-10-31 | 9.96 | $9.78 | — |
| 2024-10-30 | 10.05 | $9.78 | — |
| 2024-10-29 | 10.15 | $9.78 | — |
| 2024-10-28 | 10.28 | $9.78 | 2100 |
| 2024-10-25 | 10.44 | $10.31 | — |
| 2024-10-24 | 10.47 | $10.31 | — |
| 2024-10-23 | 10.49 | $10.31 | 10200 |
| 2024-10-22 | 10.52 | $10.60 | — |
| 2024-10-21 | 10.47 | $10.60 | — |
| 2024-10-18 | 10.40 | $10.60 | 100400 |
| 2024-10-17 | 10.31 | $10.60 | — |
| 2024-10-16 | 10.21 | $10.60 | 300 |
| 2024-10-15 | 10.08 | $10.06 | — |
| 2024-10-14 | 10.10 | $10.06 | — |
| 2024-10-11 | 10.12 | $10.06 | — |
| 2024-10-10 | 10.14 | $10.06 | 200 |
| 2024-10-09 | 10.17 | $10.23 | 880500 |
| 2024-10-08 | 10.16 | $10.23 | — |
| 2024-10-07 | 10.14 | $10.23 | 1.0M |
| 2024-10-04 | 10.12 | $10.23 | 109700 |
| 2024-10-03 | 10.09 | $9.83 | 5000 |
| 2024-10-02 | 10.18 | $10.10 | — |
| 2024-10-01 | 10.21 | $10.10 | 300 |
| 2024-09-30 | 10.25 | $10.00 | 100 |
| 2024-09-27 | 10.33 | $10.38 | — |
| 2024-09-26 | 10.30 | $10.38 | 11000 |
| 2024-09-25 | 10.27 | $10.30 | 37000 |
| 2024-09-24 | 10.25 | $10.30 | — |
| 2024-09-23 | 10.23 | $10.30 | — |
| 2024-09-20 | 10.21 | $10.30 | 102700 |
| 2024-09-19 | 10.18 | $9.95 | 496700 |
| 2024-09-18 | 10.26 | $10.28 | — |
| 2024-09-17 | 10.25 | $10.28 | 100100 |
| 2024-09-16 | 10.24 | $10.28 | — |
| 2024-09-13 | 10.23 | $10.28 | 21500 |
| 2024-09-12 | 10.21 | $10.24 | 500 |
| 2024-09-11 | 10.21 | $10.09 | 300 |
| 2024-09-10 | 10.25 | $10.02 | 3400 |
| 2024-09-09 | 10.32 | $10.25 | 203400 |
| 2024-09-06 | 10.33 | $10.30 | 400 |
| 2024-09-05 | 10.34 | $10.31 | 40500 |
| 2024-09-04 | 10.34 | $10.85 | 600 |
| 2024-09-03 | 10.16 | $9.82 | — |
| 2024-08-30 | 10.28 | $9.82 | 10200 |
| 2024-08-29 | 10.42 | $11.30 | 300 |
| 2024-08-28 | 10.13 | $9.60 | 50400 |
| 2024-08-27 | 10.31 | $10.45 | 2.2M |
| 2024-08-26 | 10.26 | $10.45 | — |
| 2024-08-23 | 10.20 | $10.45 | — |
| 2024-08-22 | 10.13 | $10.45 | 26600 |
| 2024-08-21 | 10.04 | $10.45 | 164600 |
| 2024-08-20 | 9.94 | $10.45 | 200000 |
| 2024-08-19 | 9.82 | $10.45 | 100000 |
| 2024-08-16 | 9.68 | $10.45 | 240500 |
| 2024-08-15 | 9.51 | $10.45 | 200 |
| 2024-08-14 | 9.32 | $9.46 | 4300 |
| 2024-08-13 | 9.40 | $9.46 | 200700 |
| 2024-08-12 | 9.51 | $9.50 | 54000 |
| 2024-08-09 | 9.63 | $9.50 | 600 |
| 2024-08-08 | 9.79 | $9.55 | 35000 |
| 2024-08-07 | 9.98 | $9.42 | 8700 |
| 2024-08-06 | 10.26 | $9.42 | 400 |
| 2024-08-05 | 10.60 | $9.60 | 17400 |
| 2024-08-02 | 10.97 | $10.90 | 201300 |
| 2024-08-01 | 11.00 | $10.98 | 500000 |
| 2024-07-31 | 11.01 | $10.98 | — |
| 2024-07-30 | 11.02 | $10.98 | 150000 |
| 2024-07-29 | 11.04 | $10.98 | 100 |
| 2024-07-26 | 11.06 | $10.59 | — |
| 2024-07-25 | 11.20 | $10.59 | 800 |
| 2024-07-24 | 11.38 | $11.11 | 700 |
| 2024-07-23 | 11.42 | $11.20 | 1200 |
| 2024-07-22 | 11.44 | $11.00 | 61200 |
| 2024-07-19 | 11.53 | $11.45 | 20100 |
| 2024-07-18 | 11.49 | $11.45 | — |
| 2024-07-17 | 11.43 | $11.45 | 200 |
| 2024-07-16 | 11.35 | $11.30 | 6600 |
| 2024-07-15 | 11.30 | $11.15 | — |
| 2024-07-12 | 11.28 | $11.15 | 200 |
| 2024-07-11 | 11.25 | $11.15 | 300 |
| 2024-07-10 | 11.21 | $11.15 | 2200 |
| 2024-07-09 | 11.15 | $11.10 | 1400 |
| 2024-07-08 | 11.09 | $11.25 | 35900 |
| 2024-07-05 | 10.97 | $11.20 | — |
| 2024-07-03 | 10.83 | $11.20 | — |
| 2024-07-02 | 10.66 | $11.20 | 6500 |
| 2024-07-01 | 10.44 | $10.80 | — |
| 2024-06-28 | 10.31 | $10.80 | 153100 |
| 2024-06-27 | 10.14 | $10.17 | — |
| 2024-06-26 | 10.14 | $10.17 | 400 |
| 2024-06-25 | 10.13 | $10.42 | — |
| 2024-06-24 | 10.05 | $10.42 | 300 |
| 2024-06-21 | 9.95 | $9.75 | 10900 |
| 2024-06-20 | 10.04 | $9.87 | — |
| 2024-06-18 | 10.11 | $9.87 | 1200 |
| 2024-06-17 | 10.21 | $9.80 | 700 |
| 2024-06-14 | 10.34 | $10.15 | 18700 |
| 2024-06-13 | 10.39 | $10.11 | 1800 |
| 2024-06-12 | 10.46 | $10.30 | 400 |
| 2024-06-11 | 10.49 | $10.35 | 70100 |
| 2024-06-10 | 10.50 | $10.35 | — |
| 2024-06-07 | 10.52 | $10.35 | 300 |
| 2024-06-06 | 10.54 | $10.58 | 200 |
| 2024-06-05 | 10.48 | $10.65 | 500 |
| 2024-06-04 | 10.39 | $10.60 | — |
| 2024-06-03 | 10.29 | $10.60 | 1600 |
| 2024-05-31 | 10.17 | $10.25 | 4100 |
| 2024-05-30 | 10.13 | $10.25 | — |
| 2024-05-29 | 10.08 | $10.25 | — |
| 2024-05-28 | 10.02 | $10.25 | 600 |
| 2024-05-24 | 9.95 | $10.00 | 600 |
| 2024-05-23 | 9.94 | $9.80 | 325000 |
| 2024-05-22 | 10.00 | $9.80 | 300 |
| 2024-05-21 | 10.06 | $9.90 | 3900 |
| 2024-05-20 | 10.11 | $9.95 | 200 |
| 2024-05-17 | 10.16 | $9.95 | 1100 |
| 2024-05-16 | 10.21 | $10.24 | — |
| 2024-05-15 | 10.18 | $10.24 | 125900 |
| 2024-05-14 | 10.15 | $10.20 | — |
| 2024-05-13 | 10.11 | $10.20 | 500 |
| 2024-05-10 | 10.07 | $10.30 | 1700 |
| 2024-05-09 | 9.99 | $10.00 | — |
| 2024-05-08 | 9.99 | $10.00 | 1700 |
| 2024-05-07 | 9.98 | $10.00 | 5700 |
| 2024-05-06 | 9.98 | $10.15 | 400200 |
| 2024-05-03 | 9.92 | $10.10 | 2400 |
| 2024-05-02 | 9.87 | $10.10 | 1100 |
| 2024-05-01 | 9.81 | $9.90 | — |
| 2024-04-30 | 9.80 | $9.90 | 120100 |
| 2024-04-29 | 9.79 | $9.90 | 400 |
| 2024-04-26 | 9.78 | $9.90 | — |
| 2024-04-25 | 9.77 | $9.90 | — |
| 2024-04-24 | 9.77 | $9.90 | — |
| 2024-04-23 | 9.76 | $9.90 | — |
| 2024-04-22 | 9.75 | $9.90 | 500 |
| 2024-04-19 | 9.74 | $9.70 | 200 |
| 2024-04-18 | 9.79 | $9.70 | 400 |
| 2024-04-17 | 9.86 | $9.99 | — |
| 2024-04-16 | 9.86 | $9.99 | — |
| 2024-04-15 | 9.85 | $9.99 | 200 |
| 2024-04-12 | 9.85 | $10.00 | — |
| 2024-04-11 | 9.85 | $10.00 | — |
| 2024-04-10 | 9.85 | $10.00 | 100 |
| 2024-04-09 | 9.85 | $9.81 | — |
| 2024-04-08 | 9.92 | $9.81 | — |
| 2024-04-05 | 10.00 | $9.81 | 1100 |
| 2024-04-04 | 10.10 | $10.10 | 800 |
| 2024-04-03 | 10.14 | $9.90 | — |
| 2024-04-02 | 10.24 | $9.90 | 51100 |
| 2024-04-01 | 10.37 | $10.02 | 800 |
| 2024-03-28 | 10.49 | $10.50 | 1000 |
| 2024-03-27 | 10.48 | $10.31 | 12000 |
| 2024-03-26 | 10.53 | $10.50 | — |
| 2024-03-25 | 10.53 | $10.50 | 300 |
| 2024-03-22 | 10.52 | $10.60 | 3100 |
| 2024-03-21 | 10.48 | $10.64 | 2700 |
| 2024-03-20 | 10.41 | $10.29 | — |
| 2024-03-19 | 10.44 | $10.29 | 400100 |
| 2024-03-18 | 10.47 | $10.29 | 3100 |
| 2024-03-15 | 10.51 | $9.95 | 600 |
| 2024-03-14 | 10.66 | $10.15 | 390300 |
| 2024-03-13 | 10.78 | $10.46 | 400 |
| 2024-03-12 | 10.82 | $10.56 | 400 |
| 2024-03-11 | 10.82 | $10.70 | 1200 |
| 2024-03-08 | 10.78 | $10.79 | 1400 |
| 2024-03-07 | 10.69 | $10.71 | 3900 |
| 2024-03-06 | 10.61 | $10.55 | — |
| 2024-03-05 | 10.54 | $10.55 | 2200 |
| 2024-03-04 | 10.46 | $10.60 | 1500 |
| 2024-03-01 | 10.34 | $10.43 | 600 |
| 2024-02-29 | 10.24 | $10.15 | 1800 |
| 2024-02-28 | 10.20 | $10.46 | 100 |
| 2024-02-27 | 10.05 | $10.00 | — |
| 2024-02-26 | 10.01 | $10.00 | 700 |
| 2024-02-23 | 9.95 | $10.00 | 200 |
| 2024-02-22 | 9.88 | $10.32 | 300 |
| 2024-02-21 | 9.68 | $9.85 | 2600 |
| 2024-02-20 | 9.59 | $9.92 | 400 |
| 2024-02-16 | 9.45 | $9.74 | 9000 |
| 2024-02-15 | 9.33 | $9.05 | 10200 |
| 2024-02-14 | 9.41 | $9.05 | 212900 |
| 2024-02-13 | 9.50 | $9.35 | — |
| 2024-02-12 | 9.51 | $9.35 | 1900 |
| 2024-02-09 | 9.52 | $9.30 | 2800 |
| 2024-02-08 | 9.54 | $9.27 | 600 |
| 2024-02-07 | 9.58 | $9.40 | 202100 |
| 2024-02-06 | 9.57 | $9.62 | 13700 |
| 2024-02-05 | 9.50 | $9.50 | 81900 |
| 2024-02-02 | 9.43 | $9.46 | 200800 |
| 2024-02-01 | 9.37 | $9.38 | 800 |
| 2024-01-31 | 9.31 | $9.29 | 8900 |
| 2024-01-30 | 9.26 | $9.21 | 1800 |
| 2024-01-29 | 9.22 | $9.36 | — |
| 2024-01-26 | 9.12 | $9.36 | 200 |
| 2024-01-25 | 9.00 | $9.27 | 4600 |
| 2024-01-24 | 8.88 | $9.18 | 5400 |
| 2024-01-23 | 8.76 | $8.80 | 1800 |
| 2024-01-22 | 8.73 | $9.00 | 582600 |
| 2024-01-19 | 8.63 | $8.38 | 1400 |
| 2024-01-18 | 8.70 | $8.78 | 925300 |
| 2024-01-17 | 8.66 | $8.68 | 700 |
| 2024-01-16 | 8.64 | $8.71 | 1500 |
| 2024-01-12 | 8.61 | $8.38 | 1.5M |
| 2024-01-11 | 8.67 | $8.65 | 21000 |
| 2024-01-10 | 8.66 | $8.65 | 500 |
| 2024-01-09 | 8.65 | $8.73 | 300400 |
| 2024-01-08 | 8.61 | $8.87 | 751800 |
| 2024-01-05 | 8.52 | $8.73 | 155800 |
| 2024-01-04 | 8.45 | $8.45 | — |
| 2024-01-03 | 8.45 | $8.45 | — |
| 2024-01-02 | 8.45 | $8.45 | 300 |
| 2023-12-29 | 8.46 | $8.45 | 200 |
| 2023-12-28 | 8.46 | $8.50 | 400 |
| 2023-12-27 | 8.45 | $8.60 | 600 |
| 2023-12-26 | 8.41 | $8.46 | 11700 |
| 2023-12-22 | 8.40 | $8.45 | 1400 |
| 2023-12-21 | 8.40 | $8.28 | 501600 |
| 2023-12-20 | 8.45 | $8.15 | 504600 |
| 2023-12-19 | 8.55 | $8.35 | 1.2M |
| 2023-12-18 | 8.60 | $8.35 | 400600 |
| 2023-12-15 | 8.67 | $8.48 | 186900 |
| 2023-12-14 | 8.71 | $8.75 | 7600 |
| 2023-12-13 | 8.68 | $8.65 | 900 |
| 2023-12-12 | 8.66 | $8.60 | 1100 |
| 2023-12-11 | 8.66 | $8.99 | 800 |
| 2023-12-08 | 8.53 | $8.81 | 300 |
| 2023-12-07 | 8.43 | $8.36 | — |
| 2023-12-06 | 8.44 | $8.36 | — |
| 2023-12-05 | 8.47 | $8.36 | 1900 |
| 2023-12-04 | 8.49 | $8.54 | 250500 |
| 2023-12-01 | 8.47 | $8.60 | 621200 |
| 2023-11-30 | 8.41 | $8.25 | 14400 |
| 2023-11-29 | 8.46 | $8.26 | 1.0M |
| 2023-11-28 | 8.51 | $8.65 | 700 |
| 2023-11-27 | 8.45 | $8.45 | 301200 |
| 2023-11-24 | 8.44 | $8.58 | 600 |
| 2023-11-22 | 8.39 | $8.40 | 1600 |
| 2023-11-21 | 8.38 | $8.69 | 560000 |
| 2023-11-20 | 8.28 | $8.69 | 200600 |
| 2023-11-17 | 8.15 | $8.21 | 300800 |
| 2023-11-16 | 8.15 | $8.11 | 100000 |
| 2023-11-15 | 8.19 | $8.11 | 200 |
| 2023-11-14 | 8.23 | $8.20 | 100000 |
| 2023-11-13 | 8.25 | $8.20 | 600 |
| 2023-11-10 | 8.28 | $8.28 | 600 |
| 2023-11-09 | 8.30 | $8.05 | — |
| 2023-11-08 | 8.39 | $8.05 | 600 |
| 2023-11-07 | 8.49 | $8.30 | 7800 |
| 2023-11-06 | 8.55 | $8.75 | — |
| 2023-11-03 | 8.46 | $8.75 | — |
| 2023-11-02 | 8.37 | $8.75 | 600 |
| 2023-11-01 | 8.25 | $8.65 | 3000 |
| 2023-10-31 | 8.13 | $8.30 | 210100 |
| 2023-10-30 | 8.11 | $8.20 | — |
| 2023-10-27 | 8.11 | $8.20 | 800 |
| 2023-10-26 | 8.12 | $8.34 | 200 |
| 2023-10-25 | 8.08 | $8.12 | — |
| 2023-10-24 | 8.11 | $8.12 | — |
| 2023-10-23 | 8.15 | $8.12 | — |
| 2023-10-20 | 8.20 | $8.12 | 400 |
| 2023-10-19 | 8.26 | $8.31 | 1900 |
| 2023-10-18 | 8.27 | $8.25 | 600 |
| 2023-10-17 | 8.31 | $8.25 | 100800 |
| 2023-10-16 | 8.36 | $8.35 | 700 |
| 2023-10-13 | 8.39 | $8.45 | 321400 |
| 2023-10-12 | 8.40 | $8.45 | — |
| 2023-10-11 | 8.41 | $8.45 | 900 |
| 2023-10-10 | 8.42 | $8.37 | — |
| 2023-10-09 | 8.46 | $8.37 | — |
| 2023-10-06 | 8.51 | $8.37 | 300 |
| 2023-10-05 | 8.57 | $8.37 | 1600 |
| 2023-10-04 | 8.64 | $8.34 | — |
| 2023-10-03 | 8.74 | $8.34 | 2400 |
| 2023-10-02 | 8.86 | $8.60 | 1.1M |
| 2023-09-29 | 8.92 | $8.73 | — |
| 2023-09-28 | 8.94 | $8.73 | — |
| 2023-09-27 | 8.97 | $8.73 | 2600 |
| 2023-09-26 | 9.00 | $8.73 | 11300 |
| 2023-09-25 | 9.03 | $8.47 | 100 |
| 2023-09-22 | 9.15 | $9.10 | 100 |
| 2023-09-21 | 9.09 | $9.05 | 100 |
| 2023-09-20 | 9.02 | $9.05 | 6400 |
| 2023-09-19 | 8.94 | $9.03 | 18800 |
| 2023-09-18 | 8.83 | $8.66 | 1.0M |
| 2023-09-15 | 8.81 | $8.66 | 200 |
| 2023-09-14 | 8.79 | $9.10 | 1000 |
| 2023-09-13 | 8.61 | $9.01 | 200200 |
| 2023-09-12 | 8.42 | $8.63 | — |
| 2023-09-11 | 8.30 | $8.63 | 1400 |
| 2023-09-08 | 8.16 | $8.00 | 511800 |
| 2023-09-07 | 8.18 | $8.17 | 204500 |
| 2023-09-06 | 8.14 | $8.17 | 1.5M |
| 2023-09-05 | 8.10 | $8.17 | 400 |
| 2023-09-01 | 8.05 | $8.18 | 800 |
| 2023-08-31 | 7.97 | $8.20 | — |
| 2023-08-30 | 7.88 | $8.20 | 1400 |
| 2023-08-29 | 7.76 | $8.00 | 900 |
| 2023-08-28 | 7.67 | $7.86 | 300 |
| 2023-08-25 | 7.61 | $7.65 | 300 |
| 2023-08-24 | 7.61 | $7.73 | 1000 |
| 2023-08-23 | 7.58 | $7.80 | 7000 |
| 2023-08-22 | 7.52 | $7.45 | 6300 |
| 2023-08-21 | 7.56 | $7.45 | 300 |
| 2023-08-18 | 7.61 | $7.54 | 5200 |
| 2023-08-17 | 7.64 | $7.54 | 1700 |
| 2023-08-16 | 7.68 | $7.60 | 400 |
| 2023-08-15 | 7.71 | $7.65 | — |
| 2023-08-14 | 7.73 | $7.65 | 600 |
| 2023-08-11 | 7.75 | $7.67 | 700 |
| 2023-08-10 | 7.77 | $7.70 | 900 |
| 2023-08-09 | 7.78 | $7.65 | 800 |
| 2023-08-08 | 7.81 | $7.81 | 1000 |
| 2023-08-07 | 7.79 | $7.96 | 500 |
| 2023-08-04 | 7.72 | $7.77 | 100 |
| 2023-08-03 | 7.69 | $7.77 | 100 |
| 2023-08-02 | 7.65 | $7.77 | 600 |
| 2023-08-01 | 7.60 | $7.56 | 100 |
| 2023-07-31 | 7.61 | $7.56 | 100 |
| 2023-07-28 | 7.62 | $7.56 | 450000 |
| 2023-07-27 | 7.63 | $7.56 | 150000 |
| 2023-07-26 | 7.64 | $7.56 | 300 |
| 2023-07-25 | 7.65 | $7.53 | — |
| 2023-07-24 | 7.68 | $7.53 | 700100 |
| 2023-07-21 | 7.70 | $7.53 | 1200 |
| 2023-07-20 | 7.73 | $7.67 | 500 |
| 2023-07-19 | 7.72 | $7.75 | 3000 |
| 2023-07-18 | 7.67 | $7.53 | 100 |
| 2023-07-17 | 7.68 | $7.53 | — |
| 2023-07-14 | 7.70 | $7.53 | 200 |
| 2023-07-13 | 7.71 | $7.75 | 12600 |
| 2023-07-12 | 7.65 | $7.81 | 100 |
| 2023-07-11 | 7.55 | $7.52 | 700 |
| 2023-07-10 | 7.53 | $7.52 | 1800 |
| 2023-07-07 | 7.49 | $7.35 | — |
| 2023-07-06 | 7.50 | $7.35 | 16300 |
| 2023-07-05 | 7.50 | $7.67 | 1.2M |
| 2023-07-03 | 7.40 | $7.45 | 300 |
| 2023-06-30 | 7.34 | $7.45 | 4300 |
| 2023-06-29 | 7.27 | $7.40 | 500 |
| 2023-06-28 | 7.20 | $7.23 | — |
| 2023-06-27 | 7.17 | $7.23 | 300 |
| 2023-06-26 | 7.12 | $7.07 | — |
| 2023-06-23 | 7.11 | $7.07 | — |
| 2023-06-22 | 7.10 | $7.07 | 500100 |
| 2023-06-21 | 7.08 | $7.07 | 200 |
| 2023-06-20 | 7.06 | $7.02 | 2100 |
| 2023-06-16 | 7.05 | $7.03 | 800 |
| 2023-06-15 | 7.03 | $7.05 | 400 |
| 2023-06-14 | 6.99 | $6.89 | — |
| 2023-06-13 | 7.00 | $6.89 | 2300 |
| 2023-06-12 | 7.00 | $6.93 | 403900 |
| 2023-06-09 | 7.00 | $7.03 | 600 |
| 2023-06-08 | 6.95 | $6.84 | 100 |
| 2023-06-07 | 6.95 | $6.84 | 900 |
| 2023-06-06 | 6.96 | $6.94 | 500 |
| 2023-06-05 | 6.92 | $7.17 | 300 |
| 2023-06-02 | 6.81 | $7.09 | 390800 |
| 2023-06-01 | 6.69 | $6.62 | 300000 |
| 2023-05-31 | 6.70 | $6.62 | 110300 |
| 2023-05-30 | 6.70 | $6.55 | 329100 |
| 2023-05-26 | 6.73 | $6.55 | 1900 |
| 2023-05-25 | 6.76 | $6.68 | 8700 |
| 2023-05-24 | 6.76 | $6.68 | 210200 |
| 2023-05-23 | 6.75 | $6.86 | 200 |
| 2023-05-22 | 6.68 | $6.67 | — |
| 2023-05-19 | 6.66 | $6.67 | 1200 |
| 2023-05-18 | 6.63 | $6.78 | 300 |
| 2023-05-17 | 6.55 | $6.65 | 86000 |
| 2023-05-16 | 6.50 | $6.65 | — |
| 2023-05-15 | 6.44 | $6.65 | 6000 |
| 2023-05-12 | 6.36 | $6.45 | — |
| 2023-05-11 | 6.33 | $6.45 | 1400 |
| 2023-05-10 | 6.29 | $6.40 | 10600 |
| 2023-05-09 | 6.27 | $6.40 | 2000 |
| 2023-05-08 | 6.23 | $6.26 | 1000 |
| 2023-05-05 | 6.24 | $6.25 | 100 |
| 2023-05-04 | 6.25 | $6.13 | 1000 |
| 2023-05-03 | 6.30 | $6.17 | 100 |
| 2023-05-02 | 6.35 | $6.20 | 7300 |
| 2023-05-01 | 6.40 | $6.30 | 9500 |
| 2023-04-28 | 6.43 | $6.37 | — |
| 2023-04-27 | 6.45 | $6.37 | — |
| 2023-04-26 | 6.47 | $6.37 | 151300 |
| 2023-04-25 | 6.49 | $6.42 | 700 |
| 2023-04-24 | 6.51 | $6.40 | 2600 |
| 2023-04-21 | 6.54 | $6.47 | 1700 |
| 2023-04-20 | 6.54 | $6.59 | 511700 |
| 2023-04-19 | 6.51 | $6.64 | — |
| 2023-04-18 | 6.46 | $6.64 | 900 |
| 2023-04-17 | 6.40 | $6.53 | 5200 |
| 2023-04-14 | 6.36 | $6.46 | 300 |
| 2023-04-13 | 6.33 | $6.37 | 2000 |
| 2023-04-12 | 6.33 | $6.44 | 57400 |
| 2023-04-11 | 6.31 | $6.45 | 19600 |
| 2023-04-10 | 6.28 | $6.35 | — |
| 2023-04-06 | 6.27 | $6.35 | 500 |
| 2023-04-05 | 6.27 | $6.44 | — |
| 2023-04-04 | 6.24 | $6.44 | 60000 |
| 2023-04-03 | 6.21 | $6.35 | — |
| 2023-03-31 | 6.20 | $6.35 | 1200 |
| 2023-03-30 | 6.19 | $6.39 | 342000 |
| 2023-03-29 | 6.17 | $6.39 | — |
| 2023-03-28 | 6.15 | $6.39 | 200 |
| 2023-03-27 | 6.13 | $6.26 | — |
| 2023-03-24 | 6.16 | $6.26 | 700 |
| 2023-03-23 | 6.19 | $6.38 | — |
| 2023-03-22 | 6.19 | $6.38 | — |
| 2023-03-21 | 6.21 | $6.38 | 230500 |
| 2023-03-20 | 6.23 | $6.34 | 2400 |
| 2023-03-17 | 6.27 | $6.20 | 3000 |
| 2023-03-16 | 6.37 | $6.32 | 318000 |
| 2023-03-15 | 6.47 | $6.12 | 125900 |
| 2023-03-14 | 6.64 | $6.20 | 747000 |
| 2023-03-13 | 6.84 | $6.49 | 700200 |
| 2023-03-10 | 6.99 | $6.86 | 253300 |
| 2023-03-09 | 7.06 | $7.18 | 300 |
| 2023-03-08 | 7.04 | $7.10 | 3000 |
| 2023-03-07 | 7.04 | $7.13 | 10400 |
| 2023-03-06 | 7.04 | $7.09 | — |
| 2023-03-03 | 7.04 | $7.09 | — |
| 2023-03-02 | 7.06 | $7.09 | 1400 |
| 2023-03-01 | 7.07 | $7.09 | — |
| 2023-02-28 | 7.09 | $7.09 | — |
| 2023-02-27 | 7.11 | $7.09 | 3300 |
| 2023-02-24 | 7.14 | $7.10 | 45000 |
| 2023-02-23 | 7.18 | $7.19 | 1800 |
| 2023-02-22 | 7.19 | $7.13 | 700 |
| 2023-02-21 | 7.23 | $7.25 | 1300 |
| 2023-02-17 | 7.23 | $7.26 | 1000 |
| 2023-02-16 | 7.23 | $7.26 | 560100 |
| 2023-02-15 | 7.24 | $7.33 | 400700 |
| 2023-02-14 | 7.22 | $7.22 | 7300 |
| 2023-02-13 | 7.23 | $7.28 | 176000 |
| 2023-02-10 | 7.22 | $7.28 | 600 |
| 2023-02-09 | 7.21 | $7.18 | 500 |
| 2023-02-08 | 7.23 | $7.22 | 4100 |
| 2023-02-07 | 7.25 | $7.10 | 4000 |
| 2023-02-06 | 7.30 | $7.06 | — |
| 2023-02-03 | 7.37 | $7.06 | 100 |
| 2023-02-02 | 7.46 | $7.09 | 1.3M |
| 2023-02-01 | 7.55 | $7.40 | 4300 |
| 2023-01-31 | 7.56 | $7.47 | 1000000 |
| 2023-01-30 | 7.55 | $7.47 | 4000 |
| 2023-01-27 | 7.53 | $7.50 | 1.0M |
| 2023-01-26 | 7.49 | $7.30 | 1.2M |
| 2023-01-25 | 7.50 | $7.30 | 200000 |
| 2023-01-24 | 7.50 | $7.30 | — |
| 2023-01-23 | 7.50 | $7.30 | 1.0M |
| 2023-01-20 | 7.50 | $7.30 | 2.3M |
| 2023-01-19 | 7.49 | $7.25 | 1.3M |
| 2023-01-18 | 7.49 | $7.34 | 978300 |
| 2023-01-17 | 7.44 | $7.42 | 400 |
| 2023-01-13 | 7.36 | $7.55 | 9500 |
| 2023-01-12 | 7.21 | $7.26 | 135800 |
| 2023-01-11 | 7.11 | $6.85 | 800 |
| 2023-01-10 | 7.12 | $6.95 | — |
| 2023-01-09 | 7.08 | $6.95 | — |
| 2023-01-06 | 7.04 | $6.95 | 1100 |
| 2023-01-05 | 6.97 | $6.85 | 10000 |
| 2023-01-04 | 6.91 | $6.80 | — |
| 2023-01-03 | 6.85 | $6.80 | 12200 |
| 2022-12-30 | 6.77 | $6.79 | 1.2M |
| 2022-12-29 | 6.66 | $6.85 | 1100 |
| 2022-12-28 | 6.51 | $6.91 | 1000 |
| 2022-12-27 | 6.29 | $6.63 | 200 |
| 2022-12-23 | 6.12 | $6.23 | 5600 |
| 2022-12-22 | 6.02 | $6.23 | 900100 |
| 2022-12-21 | 5.90 | $6.23 | 1.0M |
| 2022-12-20 | 5.76 | $6.23 | 1.1M |
| 2022-12-19 | 5.57 | $5.34 | 1.5M |
| 2022-12-16 | 5.63 | $5.34 | 400 |
| 2022-12-15 | 5.69 | $5.55 | — |
| 2022-12-14 | 5.71 | $5.55 | — |
| 2022-12-13 | 5.72 | $5.55 | — |
| 2022-12-12 | 5.72 | $5.55 | 2300 |
| 2022-12-09 | 5.73 | $5.69 | 5800 |
| 2022-12-08 | 5.69 | $5.69 | — |
| 2022-12-07 | 5.64 | $5.69 | 2200 |
| 2022-12-06 | 5.57 | $5.45 | 1500 |
| 2022-12-05 | 5.56 | $5.45 | 191200 |
| 2022-12-02 | 5.55 | $5.53 | — |
| 2022-12-01 | 5.50 | $5.53 | — |
| 2022-11-30 | 5.44 | $5.53 | 19100 |
| 2022-11-29 | 5.36 | $5.51 | 7100 |
| 2022-11-28 | 5.26 | $5.43 | 186000 |
| 2022-11-25 | 5.17 | $5.10 | 100 |
| 2022-11-23 | 5.16 | $5.10 | — |
| 2022-11-22 | 5.14 | $5.10 | — |
| 2022-11-21 | 5.12 | $5.10 | 2600 |
| 2022-11-18 | 5.10 | $5.07 | — |
| 2022-11-17 | 5.07 | $5.07 | — |
| 2022-11-16 | 5.03 | $5.07 | — |
| 2022-11-15 | 4.99 | $5.07 | — |
| 2022-11-14 | 4.93 | $5.07 | 2500 |
| 2022-11-11 | 4.86 | $4.84 | — |
| 2022-11-10 | 4.85 | $4.84 | — |
| 2022-11-09 | 4.83 | $4.84 | — |
| 2022-11-08 | 4.81 | $4.84 | 3100 |
| 2022-11-07 | 4.78 | $4.75 | — |
| 2022-11-04 | 4.77 | $4.75 | 1500 |
| 2022-11-03 | 4.76 | $4.74 | 11100 |
| 2022-11-02 | 4.75 | $4.80 | 8300 |
| 2022-11-01 | 4.72 | $4.74 | 1100 |
| 2022-10-31 | 4.70 | $4.75 | — |
| 2022-10-28 | 4.67 | $4.75 | 19300 |
| 2022-10-27 | 4.64 | $4.75 | 472000 |
| 2022-10-26 | 4.60 | $4.75 | — |
| 2022-10-25 | 4.55 | $4.75 | 1800 |
| 2022-10-24 | 4.49 | $4.61 | 700 |
| 2022-10-21 | 4.46 | $4.65 | — |
| 2022-10-20 | 4.42 | $4.65 | 2600 |
| 2022-10-19 | 4.37 | $4.55 | 5800 |
| 2022-10-18 | 4.35 | $4.52 | 9800 |
| 2022-10-17 | 4.33 | $4.40 | 36700 |
| 2022-10-14 | 4.34 | $4.40 | 13900 |
| 2022-10-13 | 4.37 | $4.40 | — |
| 2022-10-12 | 4.40 | $4.40 | 74100 |
| 2022-10-11 | 4.45 | $4.50 | — |
| 2022-10-10 | 4.47 | $4.50 | 2600 |
| 2022-10-07 | 4.51 | $4.52 | — |
| 2022-10-06 | 4.55 | $4.52 | — |
| 2022-10-05 | 4.60 | $4.52 | — |
| 2022-10-04 | 4.66 | $4.52 | — |
| 2022-10-03 | 4.74 | $4.52 | 19100 |
| 2022-09-30 | 4.84 | $4.81 | — |
| 2022-09-29 | 4.88 | $4.81 | 5300 |
| 2022-09-28 | 4.92 | $4.81 | 1600 |
| 2022-09-27 | 4.97 | $4.75 | 300 |
| 2022-09-26 | 5.06 | $5.09 | — |
| 2022-09-23 | 5.06 | $5.09 | — |
| 2022-09-22 | 5.05 | $5.09 | 76300 |
| 2022-09-21 | 5.05 | $5.09 | — |
| 2022-09-20 | 5.05 | $5.09 | — |
| 2022-09-19 | 5.05 | $5.09 | 33700 |
| 2022-09-16 | 5.05 | $5.11 | 900 |
| 2022-09-15 | 5.04 | $5.00 | 3600 |
| 2022-09-14 | 5.07 | $5.16 | — |
| 2022-09-13 | 5.06 | $5.16 | — |
| 2022-09-12 | 5.04 | $5.16 | 11000 |
| 2022-09-09 | 5.03 | $5.06 | 51900 |
| 2022-09-08 | 5.04 | $4.86 | 236400 |
| 2022-09-07 | 5.12 | $5.10 | 494000 |
| 2022-09-06 | 5.14 | $5.10 | — |
| 2022-09-02 | 5.17 | $5.10 | — |
| 2022-09-01 | 5.21 | $5.10 | 18500 |
| 2022-08-31 | 5.25 | $5.10 | — |
| 2022-08-30 | 5.31 | $5.10 | 200 |
| 2022-08-29 | 5.38 | $5.33 | — |
| 2022-08-26 | 5.39 | $5.33 | — |
| 2022-08-25 | 5.40 | $5.33 | 400 |
| 2022-08-24 | 5.41 | $5.20 | 16100 |
| 2022-08-23 | 5.47 | $5.42 | 64000 |
| 2022-08-22 | 5.47 | $5.42 | — |
| 2022-08-19 | 5.47 | $5.42 | 100000 |
| 2022-08-18 | 5.46 | $5.42 | 200500 |
| 2022-08-17 | 5.46 | $5.39 | 400 |
| 2022-08-16 | 5.46 | $5.51 | — |
| 2022-08-15 | 5.42 | $5.51 | 1000 |
| 2022-08-12 | 5.38 | $5.56 | 204000 |
| 2022-08-11 | 5.31 | $5.35 | — |
| 2022-08-10 | 5.28 | $5.35 | 4400 |
| 2022-08-09 | 5.26 | $5.31 | — |
| 2022-08-08 | 5.24 | $5.31 | — |
| 2022-08-05 | 5.22 | $5.31 | 7500 |
| 2022-08-04 | 5.19 | $5.31 | 200200 |
| 2022-08-03 | 5.16 | $5.19 | — |
| 2022-08-02 | 5.15 | $5.19 | — |
| 2022-08-01 | 5.15 | $5.19 | — |
| 2022-07-29 | 5.15 | $5.19 | — |
| 2022-07-28 | 5.16 | $5.19 | — |
| 2022-07-27 | 5.16 | $5.19 | 100 |
| 2022-07-26 | 5.17 | $5.19 | 18700 |
| 2022-07-25 | 5.18 | $5.19 | — |
| 2022-07-22 | 5.19 | $5.19 | — |
| 2022-07-21 | 5.21 | $5.19 | — |
| 2022-07-20 | 5.23 | $5.19 | 2000 |
| 2022-07-19 | 5.26 | $5.30 | 2000 |
| 2022-07-18 | 5.26 | $5.05 | 500 |
| 2022-07-15 | 5.34 | $5.35 | — |
| 2022-07-14 | 5.34 | $5.35 | 500000 |
| 2022-07-13 | 5.35 | $5.35 | — |
| 2022-07-12 | 5.36 | $5.35 | — |
| 2022-07-11 | 5.37 | $5.35 | — |
| 2022-07-08 | 5.39 | $5.35 | 1300 |
| 2022-07-07 | 5.41 | $5.39 | 500 |
| 2022-07-06 | 5.42 | $5.36 | 200 |
| 2022-07-05 | 5.45 | $5.47 | — |
| 2022-07-01 | 5.45 | $5.47 | 500 |
| 2022-06-30 | 5.45 | $5.47 | 12000 |
| 2022-06-29 | 5.44 | $5.47 | — |
| 2022-06-28 | 5.44 | $5.47 | — |
| 2022-06-27 | 5.45 | $5.47 | — |
| 2022-06-24 | 5.45 | $5.47 | 104800 |
| 2022-06-23 | 5.45 | $5.47 | 1900 |
| 2022-06-22 | 5.46 | $5.46 | 84200 |
| 2022-06-21 | 5.47 | $5.60 | 1100 |
| 2022-06-17 | 5.44 | $5.32 | 500 |
| 2022-06-16 | 5.49 | $5.63 | 22300 |
| 2022-06-15 | 5.46 | $5.50 | 3000 |
| 2022-06-14 | 5.47 | $5.32 | 600 |
| 2022-06-13 | 5.53 | $5.36 | 211300 |
| 2022-06-10 | 5.60 | $5.51 | 161000 |
| 2022-06-09 | 5.63 | $5.51 | 200 |
| 2022-06-08 | 5.67 | $5.58 | — |
| 2022-06-07 | 5.70 | $5.58 | 500 |
| 2022-06-06 | 5.74 | $5.74 | — |
| 2022-06-03 | 5.74 | $5.74 | — |
| 2022-06-02 | 5.73 | $5.74 | 300 |
| 2022-06-01 | 5.72 | $5.72 | 100 |
| 2022-05-31 | 5.71 | $5.81 | — |
| 2022-05-27 | 5.68 | $5.81 | — |
| 2022-05-26 | 5.64 | $5.81 | — |
| 2022-05-25 | 5.59 | $5.81 | 200 |
| 2022-05-24 | 5.53 | $5.58 | 200000 |
| 2022-05-23 | 5.54 | $5.58 | — |
| 2022-05-20 | 5.55 | $5.58 | 203800 |
| 2022-05-19 | 5.56 | $5.53 | 702100 |
| 2022-05-18 | 5.59 | $5.62 | 108800 |
| 2022-05-17 | 5.60 | $5.62 | — |
| 2022-05-16 | 5.61 | $5.62 | 8400 |
| 2022-05-13 | 5.63 | $5.67 | 700 |
| 2022-05-12 | 5.64 | $5.48 | — |
| 2022-05-11 | 5.71 | $5.48 | 200 |
| 2022-05-10 | 5.80 | $5.89 | — |
| 2022-05-09 | 5.78 | $5.89 | — |
| 2022-05-06 | 5.76 | $5.89 | 1800 |
| 2022-05-05 | 5.74 | $5.77 | 100 |
| 2022-05-04 | 5.75 | $6.00 | 1000 |
| 2022-05-03 | 5.69 | $5.94 | 2800 |
| 2022-05-02 | 5.64 | $5.70 | — |
| 2022-04-29 | 5.66 | $5.70 | — |
| 2022-04-28 | 5.69 | $5.70 | — |
| 2022-04-27 | 5.72 | $5.70 | 33900 |
| 2022-04-26 | 5.77 | $5.75 | 2100 |
| 2022-04-25 | 5.81 | $5.75 | 42000 |
| 2022-04-22 | 5.86 | $5.79 | 400 |
| 2022-04-21 | 5.92 | $6.06 | 1300 |
| 2022-04-20 | 5.90 | $6.10 | 700 |
| 2022-04-19 | 5.87 | $5.88 | — |
| 2022-04-18 | 5.90 | $5.88 | — |
| 2022-04-14 | 5.95 | $5.88 | 600 |
| 2022-04-13 | 6.00 | $5.97 | — |
| 2022-04-12 | 6.04 | $5.97 | 400 |
| 2022-04-11 | 6.09 | $6.07 | — |
| 2022-04-08 | 6.12 | $6.07 | 500000 |
| 2022-04-07 | 6.16 | $6.07 | — |
| 2022-04-06 | 6.21 | $6.07 | — |
| 2022-04-05 | 6.28 | $6.07 | 10100 |
| 2022-04-04 | 6.35 | $6.08 | — |
| 2022-04-01 | 6.44 | $6.08 | — |
| 2022-03-31 | 6.55 | $6.08 | 32400 |
| 2022-03-30 | 6.68 | $6.68 | — |
| 2022-03-29 | 6.64 | $6.68 | — |
| 2022-03-28 | 6.60 | $6.68 | — |
| 2022-03-25 | 6.54 | $6.68 | 126000 |
| 2022-03-24 | 6.48 | $6.68 | 547200 |
| 2022-03-23 | 6.39 | $6.68 | 61000 |
| 2022-03-22 | 6.28 | $6.86 | 600300 |
| 2022-03-21 | 6.10 | $6.44 | — |
| 2022-03-18 | 6.01 | $6.44 | 200 |
| 2022-03-17 | 5.89 | $5.94 | 400000 |
| 2022-03-16 | 5.92 | $5.94 | — |
| 2022-03-15 | 5.95 | $5.94 | — |
| 2022-03-14 | 5.99 | $5.94 | — |
| 2022-03-11 | 6.05 | $5.94 | 76300 |
| 2022-03-10 | 6.11 | $5.94 | 100 |
| 2022-03-09 | 6.20 | $5.80 | 200 |
| 2022-03-08 | 6.34 | $6.33 | — |
| 2022-03-07 | 6.35 | $6.33 | 20000 |
| 2022-03-04 | 6.36 | $6.33 | 21100 |
| 2022-03-03 | 6.38 | $6.33 | — |
| 2022-03-02 | 6.39 | $6.33 | — |
| 2022-03-01 | 6.41 | $6.33 | — |
| 2022-02-28 | 6.44 | $6.33 | 500 |
| 2022-02-25 | 6.46 | $6.09 | 15100 |
| 2022-02-24 | 6.57 | $6.50 | — |
| 2022-02-23 | 6.57 | $6.50 | 8400 |
| 2022-02-22 | 6.56 | $6.49 | — |
| 2022-02-18 | 6.56 | $6.49 | — |
| 2022-02-17 | 6.55 | $6.49 | — |
| 2022-02-16 | 6.54 | $6.49 | — |
| 2022-02-15 | 6.52 | $6.49 | — |
| 2022-02-14 | 6.49 | $6.49 | — |
| 2022-02-11 | 6.46 | $6.49 | 300 |
| 2022-02-10 | 6.42 | $6.47 | 1000 |
| 2022-02-09 | 6.36 | $6.31 | — |
| 2022-02-08 | 6.35 | $6.31 | 100 |
| 2022-02-07 | 6.33 | $6.28 | — |
| 2022-02-04 | 6.31 | $6.28 | 100000 |
| 2022-02-03 | 6.29 | $6.28 | 400 |
| 2022-02-02 | 6.26 | $6.30 | 4400 |
| 2022-02-01 | 6.21 | $6.30 | 5300 |
| 2022-01-31 | 6.15 | $6.08 | 600 |
| 2022-01-28 | 6.14 | $6.07 | 2100 |
| 2022-01-27 | 6.14 | $5.98 | 900 |
| 2022-01-26 | 6.15 | $5.97 | — |
| 2022-01-25 | 6.17 | $5.97 | 1500 |
| 2022-01-24 | 6.20 | $6.08 | — |
| 2022-01-21 | 6.18 | $6.08 | — |
| 2022-01-20 | 6.17 | $6.08 | — |
| 2022-01-19 | 6.14 | $6.08 | — |
| 2022-01-18 | 6.11 | $6.08 | 1000 |
| 2022-01-14 | 6.06 | $6.30 | — |
| 2022-01-13 | 5.94 | $6.30 | 1100 |
| 2022-01-12 | 5.78 | $6.00 | — |
| 2022-01-11 | 5.68 | $6.00 | 400 |
| 2022-01-10 | 5.56 | $5.59 | — |
| 2022-01-07 | 5.54 | $5.59 | — |
| 2022-01-06 | 5.51 | $5.59 | 7200 |
| 2022-01-05 | 5.48 | $5.61 | — |
| 2022-01-04 | 5.44 | $5.61 | 600 |
| 2022-01-03 | 5.38 | $5.49 | 9900 |
| 2021-12-31 | 5.36 | $5.44 | 3800 |
| 2021-12-30 | 5.34 | $5.29 | — |
| 2021-12-29 | 5.37 | $5.29 | 3300 |
| 2021-12-28 | 5.41 | $5.34 | — |
| 2021-12-27 | 5.45 | $5.34 | — |
| 2021-12-23 | 5.49 | $5.34 | 800 |
| 2021-12-22 | 5.53 | $5.60 | 5600 |
| 2021-12-21 | 5.51 | $5.35 | 2400 |
| 2021-12-20 | 5.56 | $5.48 | 2800 |
| 2021-12-17 | 5.58 | $5.74 | 3000 |
| 2021-12-16 | 5.53 | $5.56 | — |
| 2021-12-15 | 5.51 | $5.56 | 2300 |
| 2021-12-14 | 5.50 | $5.47 | — |
| 2021-12-13 | 5.51 | $5.47 | 1400 |
| 2021-12-10 | 5.53 | $5.72 | — |
| 2021-12-09 | 5.46 | $5.72 | 200 |
| 2021-12-08 | 5.39 | $5.50 | — |
| 2021-12-07 | 5.37 | $5.50 | 1600 |
| 2021-12-06 | 5.35 | $5.44 | — |
| 2021-12-03 | 5.34 | $5.44 | — |
| 2021-12-02 | 5.34 | $5.44 | 300 |
| 2021-12-01 | 5.33 | $5.33 | 127500 |
| 2021-11-30 | 5.36 | $5.33 | — |
| 2021-11-29 | 5.40 | $5.33 | — |
| 2021-11-26 | 5.45 | $5.33 | — |
| 2021-11-24 | 5.51 | $5.33 | 200 |
| 2021-11-23 | 5.58 | $5.62 | — |
| 2021-11-22 | 5.59 | $5.62 | — |
| 2021-11-19 | 5.59 | $5.62 | 4700 |
| 2021-11-18 | 5.59 | $5.62 | — |
| 2021-11-17 | 5.60 | $5.62 | — |
| 2021-11-16 | 5.61 | $5.62 | — |
| 2021-11-15 | 5.62 | $5.62 | — |
| 2021-11-12 | 5.64 | $5.62 | — |
| 2021-11-11 | 5.66 | $5.62 | 1700 |
| 2021-11-10 | 5.69 | $5.42 | 10700 |
| 2021-11-09 | 5.78 | $5.79 | — |
| 2021-11-08 | 5.78 | $5.79 | — |
| 2021-11-05 | 5.78 | $5.79 | — |
| 2021-11-04 | 5.78 | $5.79 | — |
| 2021-11-03 | 5.78 | $5.79 | — |
| 2021-11-02 | 5.78 | $5.79 | — |
| 2021-11-01 | 5.78 | $5.79 | 127500 |
| 2021-10-29 | 5.78 | $5.79 | — |
| 2021-10-28 | 5.78 | $5.79 | — |
| 2021-10-27 | 5.78 | $5.79 | — |
| 2021-10-26 | 5.78 | $5.79 | — |
| 2021-10-25 | 5.77 | $5.79 | — |
| 2021-10-22 | 5.77 | $5.79 | — |
| 2021-10-21 | 5.77 | $5.79 | — |
| 2021-10-20 | 5.76 | $5.79 | — |
| 2021-10-19 | 5.76 | $5.79 | — |
| 2021-10-18 | 5.75 | $5.79 | 36000 |
| 2021-10-15 | 5.74 | $5.70 | — |
| 2021-10-14 | 5.76 | $5.70 | — |
| 2021-10-13 | 5.79 | $5.70 | 100 |
| 2021-10-12 | 5.82 | $5.79 | 300 |
| 2021-10-11 | 5.82 | $5.75 | 300 |
| 2021-10-08 | 5.84 | $5.75 | — |
| 2021-10-07 | 5.86 | $5.75 | — |
| 2021-10-06 | 5.88 | $5.75 | 100 |
| 2021-10-05 | 5.91 | $5.90 | — |
| 2021-10-04 | 5.90 | $5.90 | — |
| 2021-10-01 | 5.88 | $5.90 | — |
| 2021-09-30 | 5.86 | $5.90 | 100 |
| 2021-09-29 | 5.83 | $5.77 | — |
| 2021-09-28 | 5.83 | $5.77 | — |
| 2021-09-27 | 5.84 | $5.77 | — |
| 2021-09-24 | 5.84 | $5.77 | — |
| 2021-09-23 | 5.84 | $5.77 | — |
| 2021-09-22 | 5.84 | $5.77 | — |
| 2021-09-21 | 5.84 | $5.77 | — |
| 2021-09-20 | 5.83 | $5.77 | — |
| 2021-09-17 | 5.82 | $5.77 | 1200 |
| 2021-09-16 | 5.81 | $5.77 | — |
| 2021-09-15 | 5.79 | $5.77 | — |
| 2021-09-14 | 5.77 | $5.77 | — |
| 2021-09-13 | 5.74 | $5.77 | 200 |
| 2021-09-10 | 5.70 | $5.87 | 13000 |
| 2021-09-09 | 5.62 | $5.87 | 400 |
| 2021-09-08 | 5.52 | $5.61 | 15000 |
| 2021-09-07 | 5.48 | $5.61 | — |
| 2021-09-03 | 5.43 | $5.61 | 1900 |
| 2021-09-02 | 5.37 | $5.24 | — |
| 2021-09-01 | 5.41 | $5.24 | — |
| 2021-08-31 | 5.46 | $5.24 | 2700 |
| 2021-08-30 | 5.52 | $5.49 | — |
| 2021-08-27 | 5.52 | $5.49 | — |
| 2021-08-26 | 5.51 | $5.49 | — |
| 2021-08-25 | 5.50 | $5.49 | — |
| 2021-08-24 | 5.49 | $5.49 | — |
| 2021-08-23 | 5.48 | $5.49 | — |
| 2021-08-20 | 5.46 | $5.49 | — |
| 2021-08-19 | 5.43 | $5.49 | — |
| 2021-08-18 | 5.40 | $5.49 | — |
| 2021-08-17 | 5.36 | $5.49 | — |
| 2021-08-16 | 5.32 | $5.49 | 1000 |
| 2021-08-13 | 5.26 | $5.25 | — |
| 2021-08-12 | 5.27 | $5.25 | — |
| 2021-08-11 | 5.28 | $5.25 | — |
| 2021-08-10 | 5.29 | $5.25 | 200 |
| 2021-08-09 | 5.31 | $5.41 | 50000 |
| 2021-08-06 | 5.28 | $5.19 | 12200 |
| 2021-08-05 | 5.31 | $5.34 | — |
| 2021-08-04 | 5.30 | $5.34 | — |
| 2021-08-03 | 5.29 | $5.34 | — |
| 2021-08-02 | 5.28 | $5.34 | — |
| 2021-07-30 | 5.27 | $5.34 | — |
| 2021-07-29 | 5.26 | $5.34 | — |
| 2021-07-28 | 5.24 | $5.34 | — |
| 2021-07-27 | 5.22 | $5.34 | 5000 |
| 2021-07-26 | 5.20 | $5.29 | — |
| 2021-07-23 | 5.20 | $5.29 | 300 |
| 2021-07-22 | 5.19 | $5.18 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.67
2026-07-17
Close Price
$21.66
Vol: 1900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.00
Average
53.20
Maximum
84.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.67 | $21.66 | 1900 |
| 2026-07-16 | 56.67 | $22.23 | 1800 |
| 2026-07-15 | 55.61 | $21.84 | 600 |
| 2026-07-14 | 54.08 | $21.28 | 1700 |
| 2026-07-13 | 58.24 | $22.50 | 900 |
| 2026-07-10 | 52.23 | $20.40 | 2600 |
| 2026-07-09 | 54.36 | $21.00 | 82029 |
| 2026-07-08 | 53.88 | $20.84 | 1600 |
| 2026-07-07 | 56.03 | $21.46 | 1300 |
| 2026-07-06 | 53.41 | $20.54 | 407100 |
| 2026-07-02 | 46.55 | $18.45 | 349850 |
| 2026-07-01 | 46.55 | $18.45 | 29637 |
| 2026-06-30 | 53.65 | $20.53 | 2848 |
| 2026-06-29 | 58.76 | $21.78 | 1914 |
| 2026-06-26 | 50.35 | $19.44 | 1000 |
| 2026-06-25 | 53.02 | $20.05 | 301005 |
| 2026-06-24 | 54.89 | $20.46 | 402100 |
| 2026-06-23 | 53.72 | $20.15 | 145825 |
| 2026-06-22 | 59.07 | $21.29 | 275100 |
| 2026-06-18 | 59.87 | $21.45 | 530000 |
| 2026-06-17 | 53.56 | $19.75 | 247320 |
| 2026-06-16 | 56.54 | $20.35 | 15900 |
| 2026-06-15 | 57.04 | $20.45 | 195400 |
| 2026-06-12 | 53.55 | $19.56 | 427075 |
| 2026-06-11 | 53.55 | $19.56 | 465687 |
| 2026-06-10 | 53.55 | $19.56 | 504300 |
| 2026-06-09 | 54.49 | $19.78 | 1400 |
| 2026-06-08 | 56.72 | $20.30 | 134400 |
| 2026-06-05 | 56.06 | $20.10 | 101800 |
| 2026-06-04 | 55.39 | $19.89 | 121200 |
| 2026-06-03 | 54.63 | $19.65 | 1600 |
| 2026-06-02 | 47.45 | $17.62 | 60900 |
| 2026-06-01 | 55.99 | $19.68 | 1200 |
| 2026-05-29 | 52.65 | $18.83 | 801600 |
| 2026-05-28 | 51.92 | $18.65 | 310000 |
| 2026-05-27 | 50.41 | $18.28 | 2100 |
| 2026-05-26 | 58.80 | $20.06 | 201600 |
| 2026-05-22 | 53.98 | $18.88 | 500 |
| 2026-05-21 | 52.46 | $18.54 | 49200 |
| 2026-05-20 | 55.05 | $19.05 | 900700 |
| 2026-05-19 | 52.88 | $18.55 | 24000 |
| 2026-05-18 | 54.23 | $18.82 | 12400 |
| 2026-05-15 | 52.79 | $18.48 | 126000 |
| 2026-05-14 | 55.36 | $19.01 | 300300 |
| 2026-05-13 | 54.36 | $18.76 | 1300 |
| 2026-05-12 | 50.73 | $17.89 | 37200 |
| 2026-05-11 | 51.72 | $18.11 | 4500 |
| 2026-05-08 | 46.44 | $16.94 | 5200 |
| 2026-05-07 | 49.66 | $17.67 | 5100 |
| 2026-05-06 | 50.16 | $17.78 | 900 |
| 2026-05-05 | 52.76 | $18.35 | 2300 |
| 2026-05-04 | 50.18 | $17.75 | 238700 |
| 2026-05-01 | 54.67 | $18.70 | 1300 |
| 2026-04-30 | 54.67 | $18.70 | 500 |
| 2026-04-29 | 51.80 | $18.00 | 700 |
| 2026-04-28 | 52.94 | $18.25 | 700 |
| 2026-04-27 | 47.16 | $16.94 | 31300 |
| 2026-04-24 | 48.19 | $17.18 | 394900 |
| 2026-04-23 | 50.96 | $17.81 | 61500 |
| 2026-04-22 | 46.75 | $16.90 | 4100 |
| 2026-04-21 | 48.04 | $17.20 | 470600 |
| 2026-04-20 | 49.12 | $17.45 | 14200 |
| 2026-04-17 | 47.79 | $17.15 | 580700 |
| 2026-04-16 | 53.76 | $18.49 | 18100 |
| 2026-04-15 | 56.56 | $19.05 | 61300 |
| 2026-04-14 | 51.64 | $17.90 | 461000 |
| 2026-04-13 | 50.19 | $17.59 | 459500 |
| 2026-04-10 | 54.49 | $18.45 | 12600 |
| 2026-04-09 | 54.05 | $18.35 | 26700 |
| 2026-04-08 | 54.35 | $18.41 | 43100 |
| 2026-04-07 | 48.56 | $17.11 | 32800 |
| 2026-04-06 | 50.53 | $17.53 | 2200 |
| 2026-04-02 | 53.36 | $18.11 | 2100 |
| 2026-04-01 | 50.83 | $17.55 | 403800 |
| 2026-03-31 | 48.90 | $17.14 | 52100 |
| 2026-03-30 | 44.13 | $16.20 | 12100 |
| 2026-03-27 | 47.02 | $16.85 | 10100 |
| 2026-03-26 | 47.33 | $16.92 | 14800 |
| 2026-03-25 | 52.20 | $17.94 | 129900 |
| 2026-03-24 | 49.08 | $17.30 | 427100 |
| 2026-03-23 | 43.44 | $16.27 | 500700 |
| 2026-03-20 | 44.34 | $16.47 | 800 |
| 2026-03-19 | 42.93 | $16.22 | 1.8M |
| 2026-03-18 | 44.12 | $16.50 | 600 |
| 2026-03-17 | 44.97 | $16.70 | 561700 |
| 2026-03-16 | 41.61 | $16.07 | 3300 |
| 2026-03-13 | 43.96 | $16.65 | 87400 |
| 2026-03-12 | 46.49 | $17.24 | 151300 |
| 2026-03-11 | 44.37 | $16.83 | 420900 |
| 2026-03-10 | 43.44 | $16.65 | 70000 |
| 2026-03-09 | 41.69 | $16.31 | 217100 |
| 2026-03-06 | 43.89 | $16.89 | 1.0M |
| 2026-03-05 | 50.05 | $18.31 | 600800 |
| 2026-03-04 | 47.33 | $17.76 | 1.0M |
| 2026-03-03 | 47.92 | $17.89 | 1.0M |
| 2026-03-02 | 49.58 | $18.26 | 400300 |
| 2026-02-27 | 47.18 | $17.75 | 122200 |
| 2026-02-26 | 50.83 | $18.56 | 556200 |
| 2026-02-25 | 53.09 | $19.03 | 400 |
| 2026-02-24 | 51.70 | $18.71 | 190000 |
| 2026-02-23 | 55.09 | $19.41 | 4900 |
| 2026-02-20 | 51.51 | $18.58 | 1300 |
| 2026-02-19 | 54.97 | $19.27 | 53600 |
| 2026-02-18 | 51.70 | $18.54 | 52000 |
| 2026-02-17 | 51.85 | $18.57 | 700 |
| 2026-02-13 | 58.64 | $19.86 | 4900 |
| 2026-02-12 | 65.67 | $20.97 | 6000 |
| 2026-02-11 | 60.57 | $19.71 | 7000 |
| 2026-02-10 | 65.41 | $20.37 | 7300 |
| 2026-02-09 | 61.12 | $19.41 | 4000 |
| 2026-02-06 | 60.59 | $19.30 | 900 |
| 2026-02-05 | 55.90 | $18.40 | 168600 |
| 2026-02-04 | 58.94 | $18.81 | 9400 |
| 2026-02-03 | 58.09 | $18.65 | 10900 |
| 2026-02-02 | 56.23 | $18.30 | 170500 |
| 2026-01-30 | 64.49 | $19.36 | 33400 |
| 2026-01-29 | 59.41 | $18.41 | 7100 |
| 2026-01-28 | 63.70 | $18.88 | 325600 |
| 2026-01-27 | 60.97 | $18.40 | 5800 |
| 2026-01-26 | 58.49 | $18.00 | 927900 |
| 2026-01-23 | 59.84 | $18.15 | 15600 |
| 2026-01-22 | 58.51 | $17.93 | 206300 |
| 2026-01-21 | 62.84 | $18.41 | 8500 |
| 2026-01-20 | 62.73 | $18.39 | 35400 |
| 2026-01-16 | 69.62 | $19.10 | 59000 |
| 2026-01-15 | 67.92 | $18.74 | 5300 |
| 2026-01-14 | 63.87 | $17.98 | 56500 |
| 2026-01-13 | 61.82 | $17.64 | 1200 |
| 2026-01-12 | 60.25 | $17.39 | 202400 |
| 2026-01-09 | 59.68 | $17.30 | 186300 |
| 2026-01-08 | 55.22 | $16.64 | 6500 |
| 2026-01-07 | 59.90 | $17.13 | 176700 |
| 2026-01-06 | 53.21 | $16.26 | 20100 |
| 2026-01-05 | 55.64 | $16.50 | 2800 |
| 2026-01-02 | 53.81 | $16.28 | 1000 |
| 2025-12-31 | 52.45 | $16.12 | 5800 |
| 2025-12-30 | 53.19 | $16.20 | 5800 |
| 2025-12-29 | 52.39 | $16.10 | 4700 |
| 2025-12-26 | 56.04 | $16.50 | 2900 |
| 2025-12-24 | 53.33 | $16.15 | 500 |
| 2025-12-23 | 54.80 | $16.31 | 2300 |
| 2025-12-22 | 53.59 | $16.15 | 1.0M |
| 2025-12-19 | 50.44 | $15.75 | 2300 |
| 2025-12-18 | 50.44 | $15.75 | 4900 |
| 2025-12-17 | 48.47 | $15.50 | 573600 |
| 2025-12-16 | 51.75 | $15.92 | 2.8M |
| 2025-12-15 | 57.78 | $16.60 | 13300 |
| 2025-12-12 | 54.92 | $16.21 | 202200 |
| 2025-12-11 | 54.24 | $16.12 | 431800 |
| 2025-12-10 | 54.24 | $16.12 | 1.3M |
| 2025-12-09 | 51.53 | $15.75 | 2.7M |
| 2025-12-08 | 51.23 | $15.71 | 131600 |
| 2025-12-05 | 57.60 | $16.47 | 124100 |
| 2025-12-04 | 55.96 | $16.23 | 46400 |
| 2025-12-03 | 55.41 | $16.15 | 202800 |
| 2025-12-02 | 56.66 | $16.30 | 3600 |
| 2025-12-01 | 56.03 | $16.20 | 452000 |
| 2025-11-28 | 54.20 | $15.91 | 3600 |
| 2025-11-26 | 50.55 | $15.37 | — |
| 2025-11-25 | 50.55 | $15.37 | 900 |
| 2025-11-24 | 51.51 | $15.51 | 2800 |
| 2025-11-21 | 50.88 | $15.41 | 89600 |
| 2025-11-20 | 48.52 | $15.04 | 523500 |
| 2025-11-19 | 50.39 | $15.34 | 499400 |
| 2025-11-18 | 50.20 | $15.31 | 1.1M |
| 2025-11-17 | 52.08 | $15.62 | 21700 |
| 2025-11-14 | 54.44 | $16.00 | 2000 |
| 2025-11-13 | 56.83 | $16.37 | 300 |
| 2025-11-12 | 48.82 | $14.98 | 36200 |
| 2025-11-11 | 50.95 | $15.31 | 3800 |
| 2025-11-10 | 50.39 | $15.22 | 9700 |
| 2025-11-07 | 50.33 | $15.21 | 2000 |
| 2025-11-06 | 40.15 | $13.73 | 61100 |
| 2025-11-05 | 50.10 | $15.24 | 2300 |
| 2025-11-04 | 49.79 | $15.20 | 1700 |
| 2025-11-03 | 42.40 | $14.34 | 280600 |
| 2025-10-31 | 50.73 | $15.35 | 135200 |
| 2025-10-30 | 49.80 | $15.25 | 6400 |
| 2025-10-29 | 50.43 | $15.32 | 185600 |
| 2025-10-28 | 49.39 | $15.20 | 107300 |
| 2025-10-27 | 44.78 | $14.70 | 687200 |
| 2025-10-24 | 46.55 | $14.92 | 427700 |
| 2025-10-23 | 47.20 | $15.00 | 249500 |
| 2025-10-22 | 45.59 | $14.82 | 180900 |
| 2025-10-21 | 50.29 | $15.40 | 500 |
| 2025-10-20 | 52.13 | $15.61 | 4200 |
| 2025-10-17 | 48.54 | $15.19 | 2600 |
| 2025-10-16 | 49.55 | $15.31 | 2900 |
| 2025-10-15 | 49.88 | $15.35 | 4900 |
| 2025-10-14 | 44.65 | $14.75 | 8700 |
| 2025-10-13 | 45.78 | $14.90 | 2200 |
| 2025-10-10 | 45.78 | $14.90 | 2800 |
| 2025-10-09 | 46.42 | $14.99 | 2.1M |
| 2025-10-08 | 50.19 | $15.50 | 233000 |
| 2025-10-07 | 49.03 | $15.35 | 200 |
| 2025-10-06 | 52.76 | $15.83 | 100 |
| 2025-10-03 | 52.19 | $15.75 | 1700 |
| 2025-10-02 | 52.64 | $15.81 | — |
| 2025-10-01 | 52.64 | $15.81 | 5100 |
| 2025-09-30 | 58.75 | $16.60 | 115700 |
| 2025-09-29 | 51.27 | $15.50 | 1200 |
| 2025-09-26 | 56.59 | $16.10 | 1300 |
| 2025-09-25 | 55.64 | $15.97 | 400 |
| 2025-09-24 | 58.15 | $16.24 | 42700 |
| 2025-09-23 | 55.76 | $15.90 | 381500 |
| 2025-09-22 | 58.85 | $16.23 | 1200 |
| 2025-09-19 | 57.29 | $16.00 | 900 |
| 2025-09-18 | 60.22 | $16.31 | 400500 |
| 2025-09-17 | 56.83 | $15.81 | 609900 |
| 2025-09-16 | 54.94 | $15.55 | — |
| 2025-09-15 | 54.94 | $15.55 | 2400 |
| 2025-09-12 | 56.22 | $15.70 | 48500 |
| 2025-09-11 | 54.54 | $15.45 | 200 |
| 2025-09-10 | 45.45 | $14.31 | — |
| 2025-09-09 | 45.45 | $14.31 | 750500 |
| 2025-09-08 | 56.33 | $15.53 | — |
| 2025-09-05 | 56.33 | $15.53 | 536000 |
| 2025-09-04 | 55.13 | $15.38 | 300 |
| 2025-09-03 | 52.85 | $15.10 | 460400 |
| 2025-09-02 | 53.78 | $15.20 | 400000 |
| 2025-08-29 | 57.62 | $15.60 | — |
| 2025-08-28 | 57.62 | $15.60 | 600 |
| 2025-08-27 | 55.47 | $15.30 | — |
| 2025-08-26 | 55.47 | $15.30 | 1000 |
| 2025-08-25 | 59.08 | $15.70 | 300 |
| 2025-08-22 | 66.26 | $16.40 | 801000 |
| 2025-08-21 | 64.69 | $16.13 | 700 |
| 2025-08-20 | 60.41 | $15.47 | 900 |
| 2025-08-19 | 63.87 | $15.78 | — |
| 2025-08-18 | 63.87 | $15.78 | 1700 |
| 2025-08-15 | 65.06 | $15.89 | 4100 |
| 2025-08-14 | 62.78 | $15.51 | 817800 |
| 2025-08-13 | 59.97 | $15.08 | 505400 |
| 2025-08-12 | 60.68 | $15.15 | 1.7M |
| 2025-08-11 | 56.49 | $14.55 | 2200 |
| 2025-08-08 | 55.36 | $14.40 | 500 |
| 2025-08-07 | 57.93 | $14.67 | — |
| 2025-08-06 | 57.93 | $14.67 | — |
| 2025-08-05 | 57.93 | $14.67 | 4600 |
| 2025-08-04 | 51.34 | $13.75 | 158100 |
| 2025-08-01 | 54.89 | $14.15 | 111000 |
| 2025-07-31 | 53.75 | $14.00 | 6.4M |
| 2025-07-30 | 67.20 | $15.25 | — |
| 2025-07-29 | 67.20 | $15.25 | — |
| 2025-07-28 | 67.20 | $15.25 | 100 |
| 2025-07-25 | 63.92 | $14.72 | 483800 |
| 2025-07-24 | 43.57 | $12.71 | — |
| 2025-07-23 | 43.57 | $12.71 | — |
| 2025-07-22 | 43.57 | $12.71 | — |
| 2025-07-21 | 43.57 | $12.71 | — |
| 2025-07-18 | 43.57 | $12.71 | — |
| 2025-07-17 | 43.57 | $12.71 | — |
| 2025-07-16 | 43.57 | $12.71 | — |
| 2025-07-15 | 43.57 | $12.71 | 500400 |
| 2025-07-14 | 53.54 | $13.71 | 521600 |
| 2025-07-11 | 54.85 | $13.82 | 1600 |
| 2025-07-10 | 54.56 | $13.79 | — |
| 2025-07-09 | 54.56 | $13.79 | 1.0M |
| 2025-07-08 | 37.51 | $12.37 | 622600 |
| 2025-07-07 | 52.55 | $13.51 | — |
| 2025-07-03 | 52.55 | $13.51 | — |
| 2025-07-02 | 52.55 | $13.51 | — |
| 2025-07-01 | 52.55 | $13.51 | 800 |
| 2025-06-30 | 55.57 | $13.70 | 320100 |
| 2025-06-27 | 55.57 | $13.70 | 600 |
| 2025-06-26 | 51.60 | $13.40 | — |
| 2025-06-25 | 51.60 | $13.40 | 11500 |
| 2025-06-24 | 58.70 | $13.85 | 50700 |
| 2025-06-23 | 49.09 | $13.20 | — |
| 2025-06-20 | 49.09 | $13.20 | — |
| 2025-06-18 | 49.09 | $13.20 | — |
| 2025-06-17 | 49.09 | $13.20 | 200 |
| 2025-06-16 | 55.21 | $13.58 | — |
| 2025-06-13 | 55.21 | $13.58 | — |
| 2025-06-12 | 55.21 | $13.58 | — |
| 2025-06-11 | 55.21 | $13.58 | — |
| 2025-06-10 | 55.21 | $13.58 | 366800 |
| 2025-06-09 | 55.49 | $13.60 | — |
| 2025-06-06 | 55.49 | $13.60 | 75200 |
| 2025-06-05 | 49.96 | $13.12 | — |
| 2025-06-04 | 49.96 | $13.12 | 5200 |
| 2025-06-03 | 63.26 | $14.02 | 4800 |
| 2025-06-02 | 65.09 | $14.12 | 3700 |
| 2025-05-30 | 62.85 | $13.90 | — |
| 2025-05-29 | 62.85 | $13.90 | 600 |
| 2025-05-28 | 61.32 | $13.75 | — |
| 2025-05-27 | 61.32 | $13.75 | 135600 |
| 2025-05-23 | 65.37 | $14.00 | 1200 |
| 2025-05-22 | 63.05 | $13.75 | 101300 |
| 2025-05-21 | 62.57 | $13.70 | 300900 |
| 2025-05-20 | 61.92 | $13.63 | 49400 |
| 2025-05-19 | 66.31 | $13.91 | 11500 |
| 2025-05-16 | 64.61 | $13.71 | 1300 |
| 2025-05-15 | 61.15 | $13.34 | — |
| 2025-05-14 | 61.15 | $13.34 | 45600 |
| 2025-05-13 | 57.18 | $12.95 | — |
| 2025-05-12 | 57.18 | $12.95 | 980000 |
| 2025-05-09 | 49.80 | $12.33 | 306500 |
| 2025-05-08 | 46.56 | $12.10 | — |
| 2025-05-07 | 46.56 | $12.10 | — |
| 2025-05-06 | 46.56 | $12.10 | 400 |
| 2025-05-05 | 48.91 | $12.30 | — |
| 2025-05-02 | 48.91 | $12.30 | — |
| 2025-05-01 | 48.91 | $12.30 | 1400 |
| 2025-04-30 | 50.00 | $12.40 | — |
| 2025-04-29 | 50.00 | $12.40 | 200 |
| 2025-04-28 | 50.00 | $12.40 | 1200 |
| 2025-04-25 | 47.82 | $12.18 | 1600 |
| 2025-04-24 | 46.40 | $12.04 | 2100 |
| 2025-04-23 | 42.82 | $11.70 | 400500 |
| 2025-04-22 | 37.84 | $11.27 | — |
| 2025-04-21 | 37.84 | $11.27 | 400400 |
| 2025-04-17 | 37.91 | $11.28 | — |
| 2025-04-16 | 37.91 | $11.28 | 84600 |
| 2025-04-15 | 40.89 | $11.72 | 600 |
| 2025-04-14 | 41.59 | $11.82 | — |
| 2025-04-11 | 41.59 | $11.82 | — |
| 2025-04-10 | 41.59 | $11.82 | — |
| 2025-04-09 | 41.59 | $11.82 | 47900 |
| 2025-04-08 | 35.02 | $11.10 | 237800 |
| 2025-04-07 | 33.54 | $10.95 | 14000 |
| 2025-04-04 | 34.23 | $11.09 | 624400 |
| 2025-04-03 | 40.12 | $12.14 | 39200 |
| 2025-04-02 | 50.01 | $13.41 | 300 |
| 2025-04-01 | 49.91 | $13.40 | 54000 |
| 2025-03-31 | 50.36 | $13.45 | 93700 |
| 2025-03-28 | 56.64 | $14.11 | 11800 |
| 2025-03-27 | 57.99 | $14.24 | 500 |
| 2025-03-26 | 60.75 | $14.50 | — |
| 2025-03-25 | 60.75 | $14.50 | 50100 |
| 2025-03-24 | 73.50 | $15.55 | — |
| 2025-03-21 | 73.50 | $15.55 | 49000 |
| 2025-03-20 | 67.38 | $14.51 | 128000 |
| 2025-03-19 | 67.31 | $14.50 | 2300 |
| 2025-03-18 | 61.88 | $13.79 | 241500 |
| 2025-03-17 | 60.65 | $13.65 | 512100 |
| 2025-03-14 | 62.70 | $13.80 | 362000 |
| 2025-03-13 | 48.92 | $12.54 | — |
| 2025-03-12 | 48.92 | $12.54 | 16600 |
| 2025-03-11 | 53.29 | $12.85 | — |
| 2025-03-10 | 53.29 | $12.85 | 1500 |
| 2025-03-07 | 62.77 | $13.43 | 3200 |
| 2025-03-06 | 59.07 | $13.12 | — |
| 2025-03-05 | 59.07 | $13.12 | 39700 |
| 2025-03-04 | 56.83 | $12.94 | — |
| 2025-03-03 | 56.83 | $12.94 | 7900 |
| 2025-02-28 | 54.84 | $12.78 | 26600 |
| 2025-02-27 | 58.35 | $13.00 | 181000 |
| 2025-02-26 | 54.31 | $12.68 | 165200 |
| 2025-02-25 | 59.82 | $13.00 | — |
| 2025-02-24 | 59.82 | $13.00 | — |
| 2025-02-21 | 59.82 | $13.00 | — |
| 2025-02-20 | 59.82 | $13.00 | 100 |
| 2025-02-19 | 61.40 | $13.10 | — |
| 2025-02-18 | 61.40 | $13.10 | 171900 |
| 2025-02-14 | 56.16 | $12.60 | 1500 |
| 2025-02-13 | 56.16 | $12.60 | — |
| 2025-02-12 | 56.16 | $12.60 | — |
| 2025-02-11 | 56.16 | $12.60 | — |
| 2025-02-10 | 56.16 | $12.60 | — |
| 2025-02-07 | 56.16 | $12.60 | 500 |
| 2025-02-06 | 55.26 | $12.50 | 800 |
| 2025-02-05 | 66.00 | $13.34 | 5300 |
| 2025-02-04 | 57.74 | $12.45 | — |
| 2025-02-03 | 57.74 | $12.45 | 54500 |
| 2025-01-31 | 66.79 | $13.00 | 1000 |
| 2025-01-30 | 58.32 | $12.25 | — |
| 2025-01-29 | 58.32 | $12.25 | — |
| 2025-01-28 | 58.32 | $12.25 | — |
| 2025-01-27 | 58.32 | $12.25 | — |
| 2025-01-24 | 58.32 | $12.25 | — |
| 2025-01-23 | 58.32 | $12.25 | — |
| 2025-01-22 | 58.32 | $12.25 | 60300 |
| 2025-01-21 | 61.23 | $12.45 | 319600 |
| 2025-01-17 | 56.61 | $12.00 | — |
| 2025-01-16 | 56.61 | $12.00 | 150700 |
| 2025-01-15 | 56.29 | $11.97 | — |
| 2025-01-14 | 56.29 | $11.97 | — |
| 2025-01-13 | 56.29 | $11.97 | — |
| 2025-01-10 | 56.29 | $11.97 | 143400 |
| 2025-01-08 | 62.15 | $12.45 | — |
| 2025-01-07 | 62.15 | $12.45 | 100200 |
| 2025-01-06 | 55.85 | $11.72 | 1800 |
| 2025-01-03 | 50.24 | $11.20 | 216200 |
| 2025-01-02 | 52.05 | $11.35 | 1100 |
| 2024-12-31 | 42.93 | $10.65 | — |
| 2024-12-30 | 42.93 | $10.65 | 700 |
| 2024-12-27 | 54.24 | $11.50 | — |
| 2024-12-26 | 54.24 | $11.50 | — |
| 2024-12-24 | 54.24 | $11.50 | — |
| 2024-12-23 | 54.24 | $11.50 | — |
| 2024-12-20 | 54.24 | $11.50 | — |
| 2024-12-19 | 54.24 | $11.50 | 200 |
| 2024-12-18 | 48.88 | $11.04 | 4000 |
| 2024-12-17 | 61.90 | $11.91 | 600 |
| 2024-12-16 | 58.91 | $11.66 | — |
| 2024-12-13 | 58.91 | $11.66 | 480700 |
| 2024-12-12 | 60.45 | $11.75 | — |
| 2024-12-11 | 60.45 | $11.75 | — |
| 2024-12-10 | 60.45 | $11.75 | — |
| 2024-12-09 | 60.45 | $11.75 | 1600 |
| 2024-12-06 | 58.48 | $11.55 | 300 |
| 2024-12-05 | 55.32 | $11.25 | 400 |
| 2024-12-04 | 69.59 | $12.10 | — |
| 2024-12-03 | 69.59 | $12.10 | 6900 |
| 2024-12-02 | 53.18 | $10.82 | — |
| 2024-11-29 | 53.18 | $10.82 | — |
| 2024-11-27 | 53.18 | $10.82 | — |
| 2024-11-26 | 53.18 | $10.82 | — |
| 2024-11-25 | 53.18 | $10.82 | — |
| 2024-11-22 | 53.18 | $10.82 | 300 |
| 2024-11-21 | 56.32 | $11.00 | 400 |
| 2024-11-20 | 61.71 | $11.28 | — |
| 2024-11-19 | 61.71 | $11.28 | 50700 |
| 2024-11-18 | 72.16 | $11.75 | — |
| 2024-11-15 | 72.16 | $11.75 | 213600 |
| 2024-11-14 | 70.73 | $11.60 | 1100 |
| 2024-11-13 | 67.57 | $11.30 | — |
| 2024-11-12 | 67.57 | $11.30 | 400 |
| 2024-11-11 | 50.78 | $10.25 | — |
| 2024-11-08 | 50.78 | $10.25 | — |
| 2024-11-07 | 50.78 | $10.25 | — |
| 2024-11-06 | 50.78 | $10.25 | — |
| 2024-11-05 | 50.78 | $10.25 | — |
| 2024-11-04 | 50.78 | $10.25 | — |
| 2024-11-01 | 50.78 | $10.25 | 1000 |
| 2024-10-31 | 41.28 | $9.78 | — |
| 2024-10-30 | 41.28 | $9.78 | — |
| 2024-10-29 | 41.28 | $9.78 | — |
| 2024-10-28 | 41.28 | $9.78 | 2100 |
| 2024-10-25 | 50.18 | $10.31 | — |
| 2024-10-24 | 50.18 | $10.31 | — |
| 2024-10-23 | 50.18 | $10.31 | 10200 |
| 2024-10-22 | 55.83 | $10.60 | — |
| 2024-10-21 | 55.83 | $10.60 | — |
| 2024-10-18 | 55.83 | $10.60 | 100400 |
| 2024-10-17 | 55.83 | $10.60 | — |
| 2024-10-16 | 55.83 | $10.60 | 300 |
| 2024-10-15 | 47.28 | $10.06 | — |
| 2024-10-14 | 47.28 | $10.06 | — |
| 2024-10-11 | 47.28 | $10.06 | — |
| 2024-10-10 | 47.28 | $10.06 | 200 |
| 2024-10-09 | 49.75 | $10.23 | 880500 |
| 2024-10-08 | 49.75 | $10.23 | — |
| 2024-10-07 | 49.75 | $10.23 | 1.0M |
| 2024-10-04 | 49.75 | $10.23 | 109700 |
| 2024-10-03 | 44.16 | $9.83 | 5000 |
| 2024-10-02 | 47.55 | $10.10 | — |
| 2024-10-01 | 47.55 | $10.10 | 300 |
| 2024-09-30 | 46.17 | $10.00 | 100 |
| 2024-09-27 | 51.02 | $10.38 | — |
| 2024-09-26 | 51.02 | $10.38 | 11000 |
| 2024-09-25 | 50.02 | $10.30 | 37000 |
| 2024-09-24 | 50.02 | $10.30 | — |
| 2024-09-23 | 50.02 | $10.30 | — |
| 2024-09-20 | 50.02 | $10.30 | 102700 |
| 2024-09-19 | 46.11 | $9.95 | 496700 |
| 2024-09-18 | 49.59 | $10.28 | — |
| 2024-09-17 | 49.59 | $10.28 | 100100 |
| 2024-09-16 | 49.59 | $10.28 | — |
| 2024-09-13 | 49.59 | $10.28 | 21500 |
| 2024-09-12 | 49.21 | $10.24 | 500 |
| 2024-09-11 | 47.82 | $10.09 | 300 |
| 2024-09-10 | 47.17 | $10.02 | 3400 |
| 2024-09-09 | 49.06 | $10.25 | 203400 |
| 2024-09-06 | 49.47 | $10.30 | 400 |
| 2024-09-05 | 49.55 | $10.31 | 40500 |
| 2024-09-04 | 53.93 | $10.85 | 600 |
| 2024-09-03 | 45.14 | $9.82 | — |
| 2024-08-30 | 45.14 | $9.82 | 10200 |
| 2024-08-29 | 59.99 | $11.30 | 300 |
| 2024-08-28 | 37.57 | $9.60 | 50400 |
| 2024-08-27 | 51.19 | $10.45 | 2.2M |
| 2024-08-26 | 51.19 | $10.45 | — |
| 2024-08-23 | 51.19 | $10.45 | — |
| 2024-08-22 | 51.19 | $10.45 | 26600 |
| 2024-08-21 | 51.19 | $10.45 | 164600 |
| 2024-08-20 | 51.19 | $10.45 | 200000 |
| 2024-08-19 | 51.19 | $10.45 | 100000 |
| 2024-08-16 | 51.19 | $10.45 | 240500 |
| 2024-08-15 | 51.19 | $10.45 | 200 |
| 2024-08-14 | 33.50 | $9.46 | 4300 |
| 2024-08-13 | 33.50 | $9.46 | 200700 |
| 2024-08-12 | 33.95 | $9.50 | 54000 |
| 2024-08-09 | 33.95 | $9.50 | 600 |
| 2024-08-08 | 34.47 | $9.55 | 35000 |
| 2024-08-07 | 31.88 | $9.42 | 8700 |
| 2024-08-06 | 31.88 | $9.42 | 400 |
| 2024-08-05 | 33.54 | $9.60 | 17400 |
| 2024-08-02 | 52.02 | $10.90 | 201300 |
| 2024-08-01 | 53.75 | $10.98 | 500000 |
| 2024-07-31 | 53.75 | $10.98 | — |
| 2024-07-30 | 53.75 | $10.98 | 150000 |
| 2024-07-29 | 53.75 | $10.98 | 100 |
| 2024-07-26 | 46.70 | $10.59 | — |
| 2024-07-25 | 46.70 | $10.59 | 800 |
| 2024-07-24 | 57.18 | $11.11 | 700 |
| 2024-07-23 | 59.38 | $11.20 | 1200 |
| 2024-07-22 | 55.80 | $11.00 | 61200 |
| 2024-07-19 | 68.73 | $11.45 | 20100 |
| 2024-07-18 | 68.73 | $11.45 | — |
| 2024-07-17 | 68.73 | $11.45 | 200 |
| 2024-07-16 | 66.51 | $11.30 | 6600 |
| 2024-07-15 | 64.09 | $11.15 | — |
| 2024-07-12 | 64.09 | $11.15 | 200 |
| 2024-07-11 | 64.09 | $11.15 | 300 |
| 2024-07-10 | 64.09 | $11.15 | 2200 |
| 2024-07-09 | 63.37 | $11.10 | 1400 |
| 2024-07-08 | 67.21 | $11.25 | 35900 |
| 2024-07-05 | 66.57 | $11.20 | — |
| 2024-07-03 | 66.57 | $11.20 | — |
| 2024-07-02 | 66.57 | $11.20 | 6500 |
| 2024-07-01 | 61.40 | $10.80 | — |
| 2024-06-28 | 61.40 | $10.80 | 153100 |
| 2024-06-27 | 50.53 | $10.17 | — |
| 2024-06-26 | 50.53 | $10.17 | 400 |
| 2024-06-25 | 56.20 | $10.42 | — |
| 2024-06-24 | 56.20 | $10.42 | 300 |
| 2024-06-21 | 39.89 | $9.75 | 10900 |
| 2024-06-20 | 42.59 | $9.87 | — |
| 2024-06-18 | 42.59 | $9.87 | 1200 |
| 2024-06-17 | 40.47 | $9.80 | 700 |
| 2024-06-14 | 49.07 | $10.15 | 18700 |
| 2024-06-13 | 47.87 | $10.11 | 1800 |
| 2024-06-12 | 53.58 | $10.30 | 400 |
| 2024-06-11 | 55.23 | $10.35 | 70100 |
| 2024-06-10 | 55.23 | $10.35 | — |
| 2024-06-07 | 55.23 | $10.35 | 300 |
| 2024-06-06 | 62.85 | $10.58 | 200 |
| 2024-06-05 | 65.47 | $10.65 | 500 |
| 2024-06-04 | 64.47 | $10.60 | — |
| 2024-06-03 | 64.47 | $10.60 | 1600 |
| 2024-05-31 | 56.48 | $10.25 | 4100 |
| 2024-05-30 | 56.48 | $10.25 | — |
| 2024-05-29 | 56.48 | $10.25 | — |
| 2024-05-28 | 56.48 | $10.25 | 600 |
| 2024-05-24 | 49.94 | $10.00 | 600 |
| 2024-05-23 | 43.49 | $9.80 | 325000 |
| 2024-05-22 | 43.49 | $9.80 | 300 |
| 2024-05-21 | 46.17 | $9.90 | 3900 |
| 2024-05-20 | 47.57 | $9.95 | 200 |
| 2024-05-17 | 47.57 | $9.95 | 1100 |
| 2024-05-16 | 56.52 | $10.24 | — |
| 2024-05-15 | 56.52 | $10.24 | 125900 |
| 2024-05-14 | 55.47 | $10.20 | — |
| 2024-05-13 | 55.47 | $10.20 | 500 |
| 2024-05-10 | 58.65 | $10.30 | 1700 |
| 2024-05-09 | 50.59 | $10.00 | — |
| 2024-05-08 | 50.59 | $10.00 | 1700 |
| 2024-05-07 | 50.59 | $10.00 | 5700 |
| 2024-05-06 | 55.20 | $10.15 | 400200 |
| 2024-05-03 | 53.87 | $10.10 | 2400 |
| 2024-05-02 | 53.87 | $10.10 | 1100 |
| 2024-05-01 | 48.33 | $9.90 | — |
| 2024-04-30 | 48.33 | $9.90 | 120100 |
| 2024-04-29 | 48.33 | $9.90 | 400 |
| 2024-04-26 | 48.33 | $9.90 | — |
| 2024-04-25 | 48.33 | $9.90 | — |
| 2024-04-24 | 48.33 | $9.90 | — |
| 2024-04-23 | 48.33 | $9.90 | — |
| 2024-04-22 | 48.33 | $9.90 | 500 |
| 2024-04-19 | 43.86 | $9.70 | 200 |
| 2024-04-18 | 43.86 | $9.70 | 400 |
| 2024-04-17 | 49.46 | $9.99 | — |
| 2024-04-16 | 49.46 | $9.99 | — |
| 2024-04-15 | 49.46 | $9.99 | 200 |
| 2024-04-12 | 49.65 | $10.00 | — |
| 2024-04-11 | 49.65 | $10.00 | — |
| 2024-04-10 | 49.65 | $10.00 | 100 |
| 2024-04-09 | 46.34 | $9.81 | — |
| 2024-04-08 | 46.34 | $9.81 | — |
| 2024-04-05 | 46.34 | $9.81 | 1100 |
| 2024-04-04 | 50.70 | $10.10 | 800 |
| 2024-04-03 | 47.46 | $9.90 | — |
| 2024-04-02 | 47.46 | $9.90 | 51100 |
| 2024-04-01 | 49.21 | $10.02 | 800 |
| 2024-03-28 | 57.25 | $10.50 | 1000 |
| 2024-03-27 | 54.45 | $10.31 | 12000 |
| 2024-03-26 | 58.06 | $10.50 | — |
| 2024-03-25 | 58.06 | $10.50 | 300 |
| 2024-03-22 | 59.95 | $10.60 | 3100 |
| 2024-03-21 | 60.70 | $10.64 | 2700 |
| 2024-03-20 | 56.14 | $10.29 | — |
| 2024-03-19 | 56.14 | $10.29 | 400100 |
| 2024-03-18 | 56.14 | $10.29 | 3100 |
| 2024-03-15 | 51.45 | $9.95 | 600 |
| 2024-03-14 | 54.72 | $10.15 | 390300 |
| 2024-03-13 | 60.37 | $10.46 | 400 |
| 2024-03-12 | 62.35 | $10.56 | 400 |
| 2024-03-11 | 65.18 | $10.70 | 1200 |
| 2024-03-08 | 67.04 | $10.79 | 1400 |
| 2024-03-07 | 66.23 | $10.71 | 3900 |
| 2024-03-06 | 64.57 | $10.55 | — |
| 2024-03-05 | 64.57 | $10.55 | 2200 |
| 2024-03-04 | 65.48 | $10.60 | 1500 |
| 2024-03-01 | 63.83 | $10.43 | 600 |
| 2024-02-29 | 60.91 | $10.15 | 1800 |
| 2024-02-28 | 66.56 | $10.46 | 100 |
| 2024-02-27 | 61.53 | $10.00 | — |
| 2024-02-26 | 61.53 | $10.00 | 700 |
| 2024-02-23 | 61.53 | $10.00 | 200 |
| 2024-02-22 | 67.59 | $10.32 | 300 |
| 2024-02-21 | 62.43 | $9.85 | 2600 |
| 2024-02-20 | 63.87 | $9.92 | 400 |
| 2024-02-16 | 61.71 | $9.74 | 9000 |
| 2024-02-15 | 51.09 | $9.05 | 10200 |
| 2024-02-14 | 51.09 | $9.05 | 212900 |
| 2024-02-13 | 57.33 | $9.35 | — |
| 2024-02-12 | 57.33 | $9.35 | 1900 |
| 2024-02-09 | 56.53 | $9.30 | 2800 |
| 2024-02-08 | 56.06 | $9.27 | 600 |
| 2024-02-07 | 58.67 | $9.40 | 202100 |
| 2024-02-06 | 63.40 | $9.62 | 13700 |
| 2024-02-05 | 61.81 | $9.50 | 81900 |
| 2024-02-02 | 61.27 | $9.46 | 200800 |
| 2024-02-01 | 60.21 | $9.38 | 800 |
| 2024-01-31 | 59.01 | $9.29 | 8900 |
| 2024-01-30 | 57.94 | $9.21 | 1800 |
| 2024-01-29 | 60.77 | $9.36 | — |
| 2024-01-26 | 60.77 | $9.36 | 200 |
| 2024-01-25 | 59.70 | $9.27 | 4600 |
| 2024-01-24 | 58.64 | $9.18 | 5400 |
| 2024-01-23 | 53.73 | $8.80 | 1800 |
| 2024-01-22 | 57.12 | $9.00 | 582600 |
| 2024-01-19 | 47.33 | $8.38 | 1400 |
| 2024-01-18 | 55.03 | $8.78 | 925300 |
| 2024-01-17 | 53.22 | $8.68 | 700 |
| 2024-01-16 | 53.83 | $8.71 | 1500 |
| 2024-01-12 | 47.47 | $8.38 | 1.5M |
| 2024-01-11 | 53.17 | $8.65 | 21000 |
| 2024-01-10 | 53.17 | $8.65 | 500 |
| 2024-01-09 | 54.93 | $8.73 | 300400 |
| 2024-01-08 | 58.13 | $8.87 | 751800 |
| 2024-01-05 | 55.68 | $8.73 | 155800 |
| 2024-01-04 | 50.12 | $8.45 | — |
| 2024-01-03 | 50.12 | $8.45 | — |
| 2024-01-02 | 50.12 | $8.45 | 300 |
| 2023-12-29 | 50.12 | $8.45 | 200 |
| 2023-12-28 | 51.05 | $8.50 | 400 |
| 2023-12-27 | 52.92 | $8.60 | 600 |
| 2023-12-26 | 50.51 | $8.46 | 11700 |
| 2023-12-22 | 50.34 | $8.45 | 1400 |
| 2023-12-21 | 47.38 | $8.28 | 501600 |
| 2023-12-20 | 45.00 | $8.15 | 504600 |
| 2023-12-19 | 48.18 | $8.35 | 1.2M |
| 2023-12-18 | 48.18 | $8.35 | 400600 |
| 2023-12-15 | 50.27 | $8.48 | 186900 |
| 2023-12-14 | 54.97 | $8.75 | 7600 |
| 2023-12-13 | 53.44 | $8.65 | 900 |
| 2023-12-12 | 52.68 | $8.60 | 1100 |
| 2023-12-11 | 59.98 | $8.99 | 800 |
| 2023-12-08 | 57.39 | $8.81 | 300 |
| 2023-12-07 | 49.65 | $8.36 | — |
| 2023-12-06 | 49.65 | $8.36 | — |
| 2023-12-05 | 49.65 | $8.36 | 1900 |
| 2023-12-04 | 52.95 | $8.54 | 250500 |
| 2023-12-01 | 54.09 | $8.60 | 621200 |
| 2023-11-30 | 47.88 | $8.25 | 14400 |
| 2023-11-29 | 48.06 | $8.26 | 1.0M |
| 2023-11-28 | 55.65 | $8.65 | 700 |
| 2023-11-27 | 51.95 | $8.45 | 301200 |
| 2023-11-24 | 54.77 | $8.58 | 600 |
| 2023-11-22 | 51.30 | $8.40 | 1600 |
| 2023-11-21 | 58.13 | $8.69 | 560000 |
| 2023-11-20 | 58.13 | $8.69 | 200600 |
| 2023-11-17 | 47.72 | $8.21 | 300800 |
| 2023-11-16 | 45.02 | $8.11 | 100000 |
| 2023-11-15 | 45.02 | $8.11 | 200 |
| 2023-11-14 | 46.99 | $8.20 | 100000 |
| 2023-11-13 | 46.99 | $8.20 | 600 |
| 2023-11-10 | 48.71 | $8.28 | 600 |
| 2023-11-09 | 43.03 | $8.05 | — |
| 2023-11-08 | 43.03 | $8.05 | 600 |
| 2023-11-07 | 48.27 | $8.30 | 7800 |
| 2023-11-06 | 60.98 | $8.75 | — |
| 2023-11-03 | 60.98 | $8.75 | — |
| 2023-11-02 | 60.98 | $8.75 | 600 |
| 2023-11-01 | 58.92 | $8.65 | 3000 |
| 2023-10-31 | 50.17 | $8.30 | 210100 |
| 2023-10-30 | 47.11 | $8.20 | — |
| 2023-10-27 | 47.11 | $8.20 | 800 |
| 2023-10-26 | 51.07 | $8.34 | 200 |
| 2023-10-25 | 44.05 | $8.12 | — |
| 2023-10-24 | 44.05 | $8.12 | — |
| 2023-10-23 | 44.05 | $8.12 | — |
| 2023-10-20 | 44.05 | $8.12 | 400 |
| 2023-10-19 | 49.00 | $8.31 | 1900 |
| 2023-10-18 | 47.22 | $8.25 | 600 |
| 2023-10-17 | 47.22 | $8.25 | 100800 |
| 2023-10-16 | 49.83 | $8.35 | 700 |
| 2023-10-13 | 52.59 | $8.45 | 321400 |
| 2023-10-12 | 52.59 | $8.45 | — |
| 2023-10-11 | 52.59 | $8.45 | 900 |
| 2023-10-10 | 50.72 | $8.37 | — |
| 2023-10-09 | 50.72 | $8.37 | — |
| 2023-10-06 | 50.72 | $8.37 | 300 |
| 2023-10-05 | 50.72 | $8.37 | 1600 |
| 2023-10-04 | 50.12 | $8.34 | — |
| 2023-10-03 | 50.12 | $8.34 | 2400 |
| 2023-10-02 | 55.42 | $8.60 | 1.1M |
| 2023-09-29 | 58.35 | $8.73 | — |
| 2023-09-28 | 58.35 | $8.73 | — |
| 2023-09-27 | 58.35 | $8.73 | 2600 |
| 2023-09-26 | 58.35 | $8.73 | 11300 |
| 2023-09-25 | 54.42 | $8.47 | 100 |
| 2023-09-22 | 69.49 | $9.10 | 100 |
| 2023-09-21 | 68.84 | $9.05 | 100 |
| 2023-09-20 | 68.84 | $9.05 | 6400 |
| 2023-09-19 | 68.60 | $9.03 | 18800 |
| 2023-09-18 | 63.64 | $8.66 | 1.0M |
| 2023-09-15 | 63.64 | $8.66 | 200 |
| 2023-09-14 | 76.63 | $9.10 | 1000 |
| 2023-09-13 | 75.67 | $9.01 | 200200 |
| 2023-09-12 | 70.84 | $8.63 | — |
| 2023-09-11 | 70.84 | $8.63 | 1400 |
| 2023-09-08 | 58.51 | $8.00 | 511800 |
| 2023-09-07 | 65.62 | $8.17 | 204500 |
| 2023-09-06 | 65.62 | $8.17 | 1.5M |
| 2023-09-05 | 65.62 | $8.17 | 400 |
| 2023-09-01 | 66.03 | $8.18 | 800 |
| 2023-08-31 | 66.81 | $8.20 | — |
| 2023-08-30 | 66.81 | $8.20 | 1400 |
| 2023-08-29 | 62.83 | $8.00 | 900 |
| 2023-08-28 | 59.62 | $7.86 | 300 |
| 2023-08-25 | 53.94 | $7.65 | 300 |
| 2023-08-24 | 56.83 | $7.73 | 1000 |
| 2023-08-23 | 59.48 | $7.80 | 7000 |
| 2023-08-22 | 47.94 | $7.45 | 6300 |
| 2023-08-21 | 47.94 | $7.45 | 300 |
| 2023-08-18 | 51.34 | $7.54 | 5200 |
| 2023-08-17 | 51.34 | $7.54 | 1700 |
| 2023-08-16 | 53.62 | $7.60 | 400 |
| 2023-08-15 | 55.58 | $7.65 | — |
| 2023-08-14 | 55.58 | $7.65 | 600 |
| 2023-08-11 | 56.32 | $7.67 | 700 |
| 2023-08-10 | 57.41 | $7.70 | 900 |
| 2023-08-09 | 56.06 | $7.65 | 800 |
| 2023-08-08 | 62.04 | $7.81 | 1000 |
| 2023-08-07 | 68.54 | $7.96 | 500 |
| 2023-08-04 | 64.00 | $7.77 | 100 |
| 2023-08-03 | 64.00 | $7.77 | 100 |
| 2023-08-02 | 64.00 | $7.77 | 600 |
| 2023-08-01 | 58.29 | $7.56 | 100 |
| 2023-07-31 | 58.29 | $7.56 | 100 |
| 2023-07-28 | 58.29 | $7.56 | 450000 |
| 2023-07-27 | 58.29 | $7.56 | 150000 |
| 2023-07-26 | 58.29 | $7.56 | 300 |
| 2023-07-25 | 57.55 | $7.53 | — |
| 2023-07-24 | 57.55 | $7.53 | 700100 |
| 2023-07-21 | 57.55 | $7.53 | 1200 |
| 2023-07-20 | 61.97 | $7.67 | 500 |
| 2023-07-19 | 64.67 | $7.75 | 3000 |
| 2023-07-18 | 60.13 | $7.53 | 100 |
| 2023-07-17 | 60.13 | $7.53 | — |
| 2023-07-14 | 60.13 | $7.53 | 200 |
| 2023-07-13 | 67.57 | $7.75 | 12600 |
| 2023-07-12 | 69.80 | $7.81 | 100 |
| 2023-07-11 | 64.39 | $7.52 | 700 |
| 2023-07-10 | 64.39 | $7.52 | 1800 |
| 2023-07-07 | 60.66 | $7.35 | — |
| 2023-07-06 | 60.66 | $7.35 | 16300 |
| 2023-07-05 | 73.79 | $7.67 | 1.2M |
| 2023-07-03 | 69.48 | $7.45 | 300 |
| 2023-06-30 | 69.48 | $7.45 | 4300 |
| 2023-06-29 | 68.41 | $7.40 | 500 |
| 2023-06-28 | 64.39 | $7.23 | — |
| 2023-06-27 | 64.39 | $7.23 | 300 |
| 2023-06-26 | 60.08 | $7.07 | — |
| 2023-06-23 | 60.08 | $7.07 | — |
| 2023-06-22 | 60.08 | $7.07 | 500100 |
| 2023-06-21 | 60.08 | $7.07 | 200 |
| 2023-06-20 | 58.81 | $7.02 | 2100 |
| 2023-06-16 | 59.17 | $7.03 | 800 |
| 2023-06-15 | 59.86 | $7.05 | 400 |
| 2023-06-14 | 55.94 | $6.89 | — |
| 2023-06-13 | 55.94 | $6.89 | 2300 |
| 2023-06-12 | 57.20 | $6.93 | 403900 |
| 2023-06-09 | 60.43 | $7.03 | 600 |
| 2023-06-08 | 55.94 | $6.84 | 100 |
| 2023-06-07 | 55.94 | $6.84 | 900 |
| 2023-06-06 | 59.13 | $6.94 | 500 |
| 2023-06-05 | 67.54 | $7.17 | 300 |
| 2023-06-02 | 65.94 | $7.09 | 390800 |
| 2023-06-01 | 53.00 | $6.62 | 300000 |
| 2023-05-31 | 53.00 | $6.62 | 110300 |
| 2023-05-30 | 50.47 | $6.55 | 329100 |
| 2023-05-26 | 50.47 | $6.55 | 1900 |
| 2023-05-25 | 55.47 | $6.68 | 8700 |
| 2023-05-24 | 55.47 | $6.68 | 210200 |
| 2023-05-23 | 63.31 | $6.86 | 200 |
| 2023-05-22 | 57.26 | $6.67 | — |
| 2023-05-19 | 57.26 | $6.67 | 1200 |
| 2023-05-18 | 62.66 | $6.78 | 300 |
| 2023-05-17 | 58.23 | $6.65 | 86000 |
| 2023-05-16 | 58.23 | $6.65 | — |
| 2023-05-15 | 58.23 | $6.65 | 6000 |
| 2023-05-12 | 50.49 | $6.45 | — |
| 2023-05-11 | 50.49 | $6.45 | 1400 |
| 2023-05-10 | 48.33 | $6.40 | 10600 |
| 2023-05-09 | 48.33 | $6.40 | 2000 |
| 2023-05-08 | 41.93 | $6.26 | 1000 |
| 2023-05-05 | 41.43 | $6.25 | 100 |
| 2023-05-04 | 35.16 | $6.13 | 1000 |
| 2023-05-03 | 36.40 | $6.17 | 100 |
| 2023-05-02 | 37.33 | $6.20 | 7300 |
| 2023-05-01 | 40.63 | $6.30 | 9500 |
| 2023-04-28 | 43.17 | $6.37 | — |
| 2023-04-27 | 43.17 | $6.37 | — |
| 2023-04-26 | 43.17 | $6.37 | 151300 |
| 2023-04-25 | 44.88 | $6.42 | 700 |
| 2023-04-24 | 44.04 | $6.40 | 2600 |
| 2023-04-21 | 46.41 | $6.47 | 1700 |
| 2023-04-20 | 50.86 | $6.59 | 511700 |
| 2023-04-19 | 52.87 | $6.64 | — |
| 2023-04-18 | 52.87 | $6.64 | 900 |
| 2023-04-17 | 48.86 | $6.53 | 5200 |
| 2023-04-14 | 46.08 | $6.46 | 300 |
| 2023-04-13 | 42.26 | $6.37 | 2000 |
| 2023-04-12 | 44.60 | $6.44 | 57400 |
| 2023-04-11 | 44.94 | $6.45 | 19600 |
| 2023-04-10 | 40.67 | $6.35 | — |
| 2023-04-06 | 40.67 | $6.35 | 500 |
| 2023-04-05 | 43.40 | $6.44 | — |
| 2023-04-04 | 43.40 | $6.44 | 60000 |
| 2023-04-03 | 39.76 | $6.35 | — |
| 2023-03-31 | 39.76 | $6.35 | 1200 |
| 2023-03-30 | 40.81 | $6.39 | 342000 |
| 2023-03-29 | 40.81 | $6.39 | — |
| 2023-03-28 | 40.81 | $6.39 | 200 |
| 2023-03-27 | 36.08 | $6.26 | — |
| 2023-03-24 | 36.08 | $6.26 | 700 |
| 2023-03-23 | 38.66 | $6.38 | — |
| 2023-03-22 | 38.66 | $6.38 | — |
| 2023-03-21 | 38.66 | $6.38 | 230500 |
| 2023-03-20 | 37.38 | $6.34 | 2400 |
| 2023-03-17 | 32.73 | $6.20 | 3000 |
| 2023-03-16 | 34.84 | $6.32 | 318000 |
| 2023-03-15 | 27.45 | $6.12 | 125900 |
| 2023-03-14 | 28.68 | $6.20 | 747000 |
| 2023-03-13 | 33.95 | $6.49 | 700200 |
| 2023-03-10 | 43.67 | $6.86 | 253300 |
| 2023-03-09 | 57.09 | $7.18 | 300 |
| 2023-03-08 | 53.71 | $7.10 | 3000 |
| 2023-03-07 | 55.26 | $7.13 | 10400 |
| 2023-03-06 | 53.57 | $7.09 | — |
| 2023-03-03 | 53.57 | $7.09 | — |
| 2023-03-02 | 53.57 | $7.09 | 1400 |
| 2023-03-01 | 53.57 | $7.09 | — |
| 2023-02-28 | 53.57 | $7.09 | — |
| 2023-02-27 | 53.57 | $7.09 | 3300 |
| 2023-02-24 | 53.94 | $7.10 | 45000 |
| 2023-02-23 | 57.39 | $7.19 | 1800 |
| 2023-02-22 | 55.59 | $7.13 | 700 |
| 2023-02-21 | 60.44 | $7.25 | 1300 |
| 2023-02-17 | 60.86 | $7.26 | 1000 |
| 2023-02-16 | 60.86 | $7.26 | 560100 |
| 2023-02-15 | 63.65 | $7.33 | 400700 |
| 2023-02-14 | 60.98 | $7.22 | 7300 |
| 2023-02-13 | 63.39 | $7.28 | 176000 |
| 2023-02-10 | 63.39 | $7.28 | 600 |
| 2023-02-09 | 61.07 | $7.18 | 500 |
| 2023-02-08 | 62.58 | $7.22 | 4100 |
| 2023-02-07 | 59.75 | $7.10 | 4000 |
| 2023-02-06 | 58.76 | $7.06 | — |
| 2023-02-03 | 58.76 | $7.06 | 100 |
| 2023-02-02 | 59.75 | $7.09 | 1.3M |
| 2023-02-01 | 71.64 | $7.40 | 4300 |
| 2023-01-31 | 74.83 | $7.47 | 1000000 |
| 2023-01-30 | 74.83 | $7.47 | 4000 |
| 2023-01-27 | 76.14 | $7.50 | 1.0M |
| 2023-01-26 | 73.16 | $7.30 | 1.2M |
| 2023-01-25 | 73.16 | $7.30 | 200000 |
| 2023-01-24 | 73.16 | $7.30 | — |
| 2023-01-23 | 73.16 | $7.30 | 1.0M |
| 2023-01-20 | 73.16 | $7.30 | 2.3M |
| 2023-01-19 | 72.50 | $7.25 | 1.3M |
| 2023-01-18 | 75.70 | $7.34 | 978300 |
| 2023-01-17 | 78.64 | $7.42 | 400 |
| 2023-01-13 | 83.65 | $7.55 | 9500 |
| 2023-01-12 | 81.10 | $7.26 | 135800 |
| 2023-01-11 | 76.09 | $6.85 | 800 |
| 2023-01-10 | 81.07 | $6.95 | — |
| 2023-01-09 | 81.07 | $6.95 | — |
| 2023-01-06 | 81.07 | $6.95 | 1100 |
| 2023-01-05 | 79.94 | $6.85 | 10000 |
| 2023-01-04 | 79.36 | $6.80 | — |
| 2023-01-03 | 79.36 | $6.80 | 12200 |
| 2022-12-30 | 79.25 | $6.79 | 1.2M |
| 2022-12-29 | 81.71 | $6.85 | 1100 |
| 2022-12-28 | 84.19 | $6.91 | 1000 |
| 2022-12-27 | 81.73 | $6.63 | 200 |
| 2022-12-23 | 76.84 | $6.23 | 5600 |
| 2022-12-22 | 76.84 | $6.23 | 900100 |
| 2022-12-21 | 76.84 | $6.23 | 1.0M |
| 2022-12-20 | 76.84 | $6.23 | 1.1M |
| 2022-12-19 | 55.05 | $5.34 | 1.5M |
| 2022-12-16 | 55.05 | $5.34 | 400 |
| 2022-12-15 | 68.84 | $5.55 | — |
| 2022-12-14 | 68.84 | $5.55 | — |
| 2022-12-13 | 68.84 | $5.55 | — |
| 2022-12-12 | 68.84 | $5.55 | 2300 |
| 2022-12-09 | 79.69 | $5.69 | 5800 |
| 2022-12-08 | 79.69 | $5.69 | — |
| 2022-12-07 | 79.69 | $5.69 | 2200 |
| 2022-12-06 | 73.57 | $5.45 | 1500 |
| 2022-12-05 | 73.57 | $5.45 | 191200 |
| 2022-12-02 | 80.90 | $5.53 | — |
| 2022-12-01 | 80.90 | $5.53 | — |
| 2022-11-30 | 80.90 | $5.53 | 19100 |
| 2022-11-29 | 80.49 | $5.51 | 7100 |
| 2022-11-28 | 78.72 | $5.43 | 186000 |
| 2022-11-25 | 67.03 | $5.10 | 100 |
| 2022-11-23 | 67.03 | $5.10 | — |
| 2022-11-22 | 67.03 | $5.10 | — |
| 2022-11-21 | 67.03 | $5.10 | 2600 |
| 2022-11-18 | 65.64 | $5.07 | — |
| 2022-11-17 | 65.64 | $5.07 | — |
| 2022-11-16 | 65.64 | $5.07 | — |
| 2022-11-15 | 65.64 | $5.07 | — |
| 2022-11-14 | 65.64 | $5.07 | 2500 |
| 2022-11-11 | 54.09 | $4.84 | — |
| 2022-11-10 | 54.09 | $4.84 | — |
| 2022-11-09 | 54.09 | $4.84 | — |
| 2022-11-08 | 54.09 | $4.84 | 3100 |
| 2022-11-07 | 48.59 | $4.75 | — |
| 2022-11-04 | 48.59 | $4.75 | 1500 |
| 2022-11-03 | 47.96 | $4.74 | 11100 |
| 2022-11-02 | 51.53 | $4.80 | 8300 |
| 2022-11-01 | 47.84 | $4.74 | 1100 |
| 2022-10-31 | 48.42 | $4.75 | — |
| 2022-10-28 | 48.42 | $4.75 | 19300 |
| 2022-10-27 | 48.42 | $4.75 | 472000 |
| 2022-10-26 | 48.42 | $4.75 | — |
| 2022-10-25 | 48.42 | $4.75 | 1800 |
| 2022-10-24 | 40.56 | $4.61 | 700 |
| 2022-10-21 | 42.31 | $4.65 | — |
| 2022-10-20 | 42.31 | $4.65 | 2600 |
| 2022-10-19 | 36.08 | $4.55 | 5800 |
| 2022-10-18 | 34.05 | $4.52 | 9800 |
| 2022-10-17 | 25.00 | $4.40 | 36700 |
| 2022-10-14 | 25.00 | $4.40 | 13900 |
| 2022-10-13 | 25.00 | $4.40 | — |
| 2022-10-12 | 25.00 | $4.40 | 74100 |
| 2022-10-11 | 27.57 | $4.50 | — |
| 2022-10-10 | 27.57 | $4.50 | 2600 |
| 2022-10-07 | 28.09 | $4.52 | — |
| 2022-10-06 | 28.09 | $4.52 | — |
| 2022-10-05 | 28.09 | $4.52 | — |
| 2022-10-04 | 28.09 | $4.52 | — |
| 2022-10-03 | 28.09 | $4.52 | 19100 |
| 2022-09-30 | 35.64 | $4.81 | — |
| 2022-09-29 | 35.64 | $4.81 | 5300 |
| 2022-09-28 | 35.64 | $4.81 | 1600 |
| 2022-09-27 | 32.42 | $4.75 | 300 |
| 2022-09-26 | 44.39 | $5.09 | — |
| 2022-09-23 | 44.39 | $5.09 | — |
| 2022-09-22 | 44.39 | $5.09 | 76300 |
| 2022-09-21 | 44.39 | $5.09 | — |
| 2022-09-20 | 44.39 | $5.09 | — |
| 2022-09-19 | 44.39 | $5.09 | 33700 |
| 2022-09-16 | 45.11 | $5.11 | 900 |
| 2022-09-15 | 40.03 | $5.00 | 3600 |
| 2022-09-14 | 45.90 | $5.16 | — |
| 2022-09-13 | 45.90 | $5.16 | — |
| 2022-09-12 | 45.90 | $5.16 | 11000 |
| 2022-09-09 | 41.28 | $5.06 | 51900 |
| 2022-09-08 | 29.92 | $4.86 | 236400 |
| 2022-09-07 | 38.39 | $5.10 | 494000 |
| 2022-09-06 | 38.39 | $5.10 | — |
| 2022-09-02 | 38.39 | $5.10 | — |
| 2022-09-01 | 38.39 | $5.10 | 18500 |
| 2022-08-31 | 38.39 | $5.10 | — |
| 2022-08-30 | 38.39 | $5.10 | 200 |
| 2022-08-29 | 47.94 | $5.33 | — |
| 2022-08-26 | 47.94 | $5.33 | — |
| 2022-08-25 | 47.94 | $5.33 | 400 |
| 2022-08-24 | 40.80 | $5.20 | 16100 |
| 2022-08-23 | 52.35 | $5.42 | 64000 |
| 2022-08-22 | 52.35 | $5.42 | — |
| 2022-08-19 | 52.35 | $5.42 | 100000 |
| 2022-08-18 | 52.35 | $5.42 | 200500 |
| 2022-08-17 | 50.80 | $5.39 | 400 |
| 2022-08-16 | 57.95 | $5.51 | — |
| 2022-08-15 | 57.95 | $5.51 | 1000 |
| 2022-08-12 | 61.18 | $5.56 | 204000 |
| 2022-08-11 | 50.06 | $5.35 | — |
| 2022-08-10 | 50.06 | $5.35 | 4400 |
| 2022-08-09 | 47.47 | $5.31 | — |
| 2022-08-08 | 47.47 | $5.31 | — |
| 2022-08-05 | 47.47 | $5.31 | 7500 |
| 2022-08-04 | 47.47 | $5.31 | 200200 |
| 2022-08-03 | 39.85 | $5.19 | — |
| 2022-08-02 | 39.85 | $5.19 | — |
| 2022-08-01 | 39.85 | $5.19 | — |
| 2022-07-29 | 39.85 | $5.19 | — |
| 2022-07-28 | 39.85 | $5.19 | — |
| 2022-07-27 | 39.85 | $5.19 | 100 |
| 2022-07-26 | 39.85 | $5.19 | 18700 |
| 2022-07-25 | 39.85 | $5.19 | — |
| 2022-07-22 | 39.85 | $5.19 | — |
| 2022-07-21 | 39.85 | $5.19 | — |
| 2022-07-20 | 39.85 | $5.19 | 2000 |
| 2022-07-19 | 43.11 | $5.30 | 2000 |
| 2022-07-18 | 30.90 | $5.05 | 500 |
| 2022-07-15 | 40.90 | $5.35 | — |
| 2022-07-14 | 40.90 | $5.35 | 500000 |
| 2022-07-13 | 40.90 | $5.35 | — |
| 2022-07-12 | 40.90 | $5.35 | — |
| 2022-07-11 | 40.90 | $5.35 | — |
| 2022-07-08 | 40.90 | $5.35 | 1300 |
| 2022-07-07 | 42.25 | $5.39 | 500 |
| 2022-07-06 | 40.86 | $5.36 | 200 |
| 2022-07-05 | 44.58 | $5.47 | — |
| 2022-07-01 | 44.58 | $5.47 | 500 |
| 2022-06-30 | 44.58 | $5.47 | 12000 |
| 2022-06-29 | 44.58 | $5.47 | — |
| 2022-06-28 | 44.58 | $5.47 | — |
| 2022-06-27 | 44.58 | $5.47 | — |
| 2022-06-24 | 44.58 | $5.47 | 104800 |
| 2022-06-23 | 44.58 | $5.47 | 1900 |
| 2022-06-22 | 44.27 | $5.46 | 84200 |
| 2022-06-21 | 47.77 | $5.60 | 1100 |
| 2022-06-17 | 38.54 | $5.32 | 500 |
| 2022-06-16 | 47.34 | $5.63 | 22300 |
| 2022-06-15 | 42.07 | $5.50 | 3000 |
| 2022-06-14 | 33.28 | $5.32 | 600 |
| 2022-06-13 | 34.39 | $5.36 | 211300 |
| 2022-06-10 | 38.98 | $5.51 | 161000 |
| 2022-06-09 | 38.98 | $5.51 | 200 |
| 2022-06-08 | 41.30 | $5.58 | — |
| 2022-06-07 | 41.30 | $5.58 | 500 |
| 2022-06-06 | 47.09 | $5.74 | — |
| 2022-06-03 | 47.09 | $5.74 | — |
| 2022-06-02 | 47.09 | $5.74 | 300 |
| 2022-06-01 | 46.29 | $5.72 | 100 |
| 2022-05-31 | 49.52 | $5.81 | — |
| 2022-05-27 | 49.52 | $5.81 | — |
| 2022-05-26 | 49.52 | $5.81 | — |
| 2022-05-25 | 49.52 | $5.81 | 200 |
| 2022-05-24 | 40.94 | $5.58 | 200000 |
| 2022-05-23 | 40.94 | $5.58 | — |
| 2022-05-20 | 40.94 | $5.58 | 203800 |
| 2022-05-19 | 39.01 | $5.53 | 702100 |
| 2022-05-18 | 41.32 | $5.62 | 108800 |
| 2022-05-17 | 41.32 | $5.62 | — |
| 2022-05-16 | 41.32 | $5.62 | 8400 |
| 2022-05-13 | 42.52 | $5.67 | 700 |
| 2022-05-12 | 35.79 | $5.48 | — |
| 2022-05-11 | 35.79 | $5.48 | 200 |
| 2022-05-10 | 46.36 | $5.89 | — |
| 2022-05-09 | 46.36 | $5.89 | — |
| 2022-05-06 | 46.36 | $5.89 | 1800 |
| 2022-05-05 | 42.06 | $5.77 | 100 |
| 2022-05-04 | 49.24 | $6.00 | 1000 |
| 2022-05-03 | 47.00 | $5.94 | 2800 |
| 2022-05-02 | 36.31 | $5.70 | — |
| 2022-04-29 | 36.31 | $5.70 | — |
| 2022-04-28 | 36.31 | $5.70 | — |
| 2022-04-27 | 36.31 | $5.70 | 33900 |
| 2022-04-26 | 37.60 | $5.75 | 2100 |
| 2022-04-25 | 37.60 | $5.75 | 42000 |
| 2022-04-22 | 38.58 | $5.79 | 400 |
| 2022-04-21 | 46.39 | $6.06 | 1300 |
| 2022-04-20 | 47.75 | $6.10 | 700 |
| 2022-04-19 | 38.30 | $5.88 | — |
| 2022-04-18 | 38.30 | $5.88 | — |
| 2022-04-14 | 38.30 | $5.88 | 600 |
| 2022-04-13 | 40.90 | $5.97 | — |
| 2022-04-12 | 40.90 | $5.97 | 400 |
| 2022-04-11 | 43.88 | $6.07 | — |
| 2022-04-08 | 43.88 | $6.07 | 500000 |
| 2022-04-07 | 43.88 | $6.07 | — |
| 2022-04-06 | 43.88 | $6.07 | — |
| 2022-04-05 | 43.88 | $6.07 | 10100 |
| 2022-04-04 | 44.13 | $6.08 | — |
| 2022-04-01 | 44.13 | $6.08 | — |
| 2022-03-31 | 44.13 | $6.08 | 32400 |
| 2022-03-30 | 62.31 | $6.68 | — |
| 2022-03-29 | 62.31 | $6.68 | — |
| 2022-03-28 | 62.31 | $6.68 | — |
| 2022-03-25 | 62.31 | $6.68 | 126000 |
| 2022-03-24 | 62.31 | $6.68 | 547200 |
| 2022-03-23 | 62.31 | $6.68 | 61000 |
| 2022-03-22 | 68.54 | $6.86 | 600300 |
| 2022-03-21 | 59.58 | $6.44 | — |
| 2022-03-18 | 59.58 | $6.44 | 200 |
| 2022-03-17 | 41.77 | $5.94 | 400000 |
| 2022-03-16 | 41.77 | $5.94 | — |
| 2022-03-15 | 41.77 | $5.94 | — |
| 2022-03-14 | 41.77 | $5.94 | — |
| 2022-03-11 | 41.77 | $5.94 | 76300 |
| 2022-03-10 | 41.77 | $5.94 | 100 |
| 2022-03-09 | 35.97 | $5.80 | 200 |
| 2022-03-08 | 56.08 | $6.33 | — |
| 2022-03-07 | 56.08 | $6.33 | 20000 |
| 2022-03-04 | 56.08 | $6.33 | 21100 |
| 2022-03-03 | 56.08 | $6.33 | — |
| 2022-03-02 | 56.08 | $6.33 | — |
| 2022-03-01 | 56.08 | $6.33 | — |
| 2022-02-28 | 56.08 | $6.33 | 500 |
| 2022-02-25 | 46.65 | $6.09 | 15100 |
| 2022-02-24 | 71.61 | $6.50 | — |
| 2022-02-23 | 71.61 | $6.50 | 8400 |
| 2022-02-22 | 71.27 | $6.49 | — |
| 2022-02-18 | 71.27 | $6.49 | — |
| 2022-02-17 | 71.27 | $6.49 | — |
| 2022-02-16 | 71.27 | $6.49 | — |
| 2022-02-15 | 71.27 | $6.49 | — |
| 2022-02-14 | 71.27 | $6.49 | — |
| 2022-02-11 | 71.27 | $6.49 | 300 |
| 2022-02-10 | 70.79 | $6.47 | 1000 |
| 2022-02-09 | 66.47 | $6.31 | — |
| 2022-02-08 | 66.47 | $6.31 | 100 |
| 2022-02-07 | 65.61 | $6.28 | — |
| 2022-02-04 | 65.61 | $6.28 | 100000 |
| 2022-02-03 | 65.61 | $6.28 | 400 |
| 2022-02-02 | 66.59 | $6.30 | 4400 |
| 2022-02-01 | 66.59 | $6.30 | 5300 |
| 2022-01-31 | 60.80 | $6.08 | 600 |
| 2022-01-28 | 60.51 | $6.07 | 2100 |
| 2022-01-27 | 57.79 | $5.98 | 900 |
| 2022-01-26 | 57.48 | $5.97 | — |
| 2022-01-25 | 57.48 | $5.97 | 1500 |
| 2022-01-24 | 61.98 | $6.08 | — |
| 2022-01-21 | 61.98 | $6.08 | — |
| 2022-01-20 | 61.98 | $6.08 | — |
| 2022-01-19 | 61.98 | $6.08 | — |
| 2022-01-18 | 61.98 | $6.08 | 1000 |
| 2022-01-14 | 70.54 | $6.30 | — |
| 2022-01-13 | 70.54 | $6.30 | 1100 |
| 2022-01-12 | 64.51 | $6.00 | — |
| 2022-01-11 | 64.51 | $6.00 | 400 |
| 2022-01-10 | 52.52 | $5.59 | — |
| 2022-01-07 | 52.52 | $5.59 | — |
| 2022-01-06 | 52.52 | $5.59 | 7200 |
| 2022-01-05 | 53.28 | $5.61 | — |
| 2022-01-04 | 53.28 | $5.61 | 600 |
| 2022-01-03 | 49.35 | $5.49 | 9900 |
| 2021-12-31 | 47.60 | $5.44 | 3800 |
| 2021-12-30 | 41.90 | $5.29 | — |
| 2021-12-29 | 41.90 | $5.29 | 3300 |
| 2021-12-28 | 43.32 | $5.34 | — |
| 2021-12-27 | 43.32 | $5.34 | — |
| 2021-12-23 | 43.32 | $5.34 | 800 |
| 2021-12-22 | 51.02 | $5.60 | 5600 |
| 2021-12-21 | 41.52 | $5.35 | 2400 |
| 2021-12-20 | 45.92 | $5.48 | 2800 |
| 2021-12-17 | 57.48 | $5.74 | 3000 |
| 2021-12-16 | 49.04 | $5.56 | — |
| 2021-12-15 | 49.04 | $5.56 | 2300 |
| 2021-12-14 | 44.03 | $5.47 | — |
| 2021-12-13 | 44.03 | $5.47 | 1400 |
| 2021-12-10 | 58.45 | $5.72 | — |
| 2021-12-09 | 58.45 | $5.72 | 200 |
| 2021-12-08 | 43.84 | $5.50 | — |
| 2021-12-07 | 43.84 | $5.50 | 1600 |
| 2021-12-06 | 38.52 | $5.44 | — |
| 2021-12-03 | 38.52 | $5.44 | — |
| 2021-12-02 | 38.52 | $5.44 | 300 |
| 2021-12-01 | 27.77 | $5.33 | 127500 |
| 2021-11-30 | 27.77 | $5.33 | — |
| 2021-11-29 | 27.77 | $5.33 | — |
| 2021-11-26 | 27.77 | $5.33 | — |
| 2021-11-24 | 27.77 | $5.33 | 200 |
| 2021-11-23 | 43.17 | $5.62 | — |
| 2021-11-22 | 43.17 | $5.62 | — |
| 2021-11-19 | 43.17 | $5.62 | 4700 |
| 2021-11-18 | 43.17 | $5.62 | — |
| 2021-11-17 | 43.17 | $5.62 | — |
| 2021-11-16 | 43.17 | $5.62 | — |
| 2021-11-15 | 43.17 | $5.62 | — |
| 2021-11-12 | 43.17 | $5.62 | — |
| 2021-11-11 | 43.17 | $5.62 | 1700 |
| 2021-11-10 | 25.11 | $5.42 | 10700 |
| 2021-11-09 | 56.90 | $5.79 | — |
| 2021-11-08 | 56.90 | $5.79 | — |
| 2021-11-05 | 56.90 | $5.79 | — |
| 2021-11-04 | 56.90 | $5.79 | — |
| 2021-11-03 | 56.90 | $5.79 | — |
| 2021-11-02 | 56.90 | $5.79 | — |
| 2021-11-01 | 56.90 | $5.79 | 127500 |
| 2021-10-29 | 56.90 | $5.79 | — |
| 2021-10-28 | 56.90 | $5.79 | — |
| 2021-10-27 | 56.90 | $5.79 | — |
| 2021-10-26 | 56.90 | $5.79 | — |
| 2021-10-25 | 56.90 | $5.79 | — |
| 2021-10-22 | 56.90 | $5.79 | — |
| 2021-10-21 | 56.90 | $5.79 | — |
| 2021-10-20 | 56.90 | $5.79 | — |
| 2021-10-19 | 56.90 | $5.79 | — |
| 2021-10-18 | 56.90 | $5.79 | 36000 |
| 2021-10-15 | 50.53 | $5.70 | — |
| 2021-10-14 | 50.53 | $5.70 | — |
| 2021-10-13 | 50.53 | $5.70 | 100 |
| 2021-10-12 | 57.86 | $5.79 | 300 |
| 2021-10-11 | 55.11 | $5.75 | 300 |
| 2021-10-08 | 55.11 | $5.75 | — |
| 2021-10-07 | 55.11 | $5.75 | — |
| 2021-10-06 | 55.11 | $5.75 | 100 |
| 2021-10-05 | 68.82 | $5.90 | — |
| 2021-10-04 | 68.82 | $5.90 | — |
| 2021-10-01 | 68.82 | $5.90 | — |
| 2021-09-30 | 68.82 | $5.90 | 100 |
| 2021-09-29 | 62.18 | $5.77 | — |
| 2021-09-28 | 62.18 | $5.77 | — |
| 2021-09-27 | 62.18 | $5.77 | — |
| 2021-09-24 | 62.18 | $5.77 | — |
| 2021-09-23 | 62.18 | $5.77 | — |
| 2021-09-22 | 62.18 | $5.77 | — |
| 2021-09-21 | 62.18 | $5.77 | — |
| 2021-09-20 | 62.18 | $5.77 | — |
| 2021-09-17 | 62.18 | $5.77 | 1200 |
| 2021-09-16 | 62.18 | $5.77 | — |
| 2021-09-15 | 62.18 | $5.77 | — |
| 2021-09-14 | 62.18 | $5.77 | — |
| 2021-09-13 | 62.18 | $5.77 | 200 |
| 2021-09-10 | 67.89 | $5.87 | 13000 |
| 2021-09-09 | 67.89 | $5.87 | 400 |
| 2021-09-08 | 59.07 | $5.61 | 15000 |
| 2021-09-07 | 59.07 | $5.61 | — |
| 2021-09-03 | 59.07 | $5.61 | 1900 |
| 2021-09-02 | 38.40 | $5.24 | — |
| 2021-09-01 | 38.40 | $5.24 | — |
| 2021-08-31 | 38.40 | $5.24 | 2700 |
| 2021-08-30 | 54.27 | $5.49 | — |
| 2021-08-27 | 54.27 | $5.49 | — |
| 2021-08-26 | 54.27 | $5.49 | — |
| 2021-08-25 | 54.27 | $5.49 | — |
| 2021-08-24 | 54.27 | $5.49 | — |
| 2021-08-23 | 54.27 | $5.49 | — |
| 2021-08-20 | 54.27 | $5.49 | — |
| 2021-08-19 | 54.27 | $5.49 | — |
| 2021-08-18 | 54.27 | $5.49 | — |
| 2021-08-17 | 54.27 | $5.49 | — |
| 2021-08-16 | 54.27 | $5.49 | 1000 |
| 2021-08-13 | 40.94 | $5.25 | — |
| 2021-08-12 | 40.94 | $5.25 | — |
| 2021-08-11 | 40.94 | $5.25 | — |
| 2021-08-10 | 40.94 | $5.25 | 200 |
| 2021-08-09 | 48.64 | $5.41 | 50000 |
| 2021-08-06 | 31.91 | $5.19 | 12200 |
| 2021-08-05 | 40.44 | $5.34 | — |
| 2021-08-04 | 40.44 | $5.34 | — |
| 2021-08-03 | 40.44 | $5.34 | — |
| 2021-08-02 | 40.44 | $5.34 | — |
| 2021-07-30 | 40.44 | $5.34 | — |
| 2021-07-29 | 40.44 | $5.34 | — |
| 2021-07-28 | 40.44 | $5.34 | — |
| 2021-07-27 | 40.44 | $5.34 | 5000 |
| 2021-07-26 | 36.69 | $5.29 | — |
| 2021-07-23 | 36.69 | $5.29 | 300 |
| 2021-07-22 | 27.67 | $5.18 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.74
2026-07-17
Close Price
$21.66
Vol: 1900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.74 | $21.66 | 1900 |
| 2026-07-16 | -6.67 | $22.23 | 1800 |
| 2026-07-15 | -16.30 | $21.84 | 600 |
| 2026-07-14 | -30.12 | $21.28 | 1700 |
| 2026-07-13 | 0.00 | $22.50 | 900 |
| 2026-07-10 | -50.63 | $20.40 | 2600 |
| 2026-07-09 | -27.14 | $21.00 | 82029 |
| 2026-07-08 | -31.71 | $20.84 | 1600 |
| 2026-07-07 | -14.00 | $21.46 | 1300 |
| 2026-07-06 | -40.29 | $20.54 | 407100 |
| 2026-07-02 | -81.97 | $18.45 | 349850 |
| 2026-07-01 | -81.97 | $18.45 | 29637 |
| 2026-06-30 | -32.79 | $20.53 | 2848 |
| 2026-06-29 | -3.93 | $21.78 | 1914 |
| 2026-06-26 | -57.97 | $19.44 | 1000 |
| 2026-06-25 | -43.88 | $20.05 | 301005 |
| 2026-06-24 | -34.41 | $20.46 | 402100 |
| 2026-06-23 | -41.57 | $20.15 | 145825 |
| 2026-06-22 | -15.24 | $21.29 | 275100 |
| 2026-06-18 | -9.03 | $21.45 | 530000 |
| 2026-06-17 | -39.66 | $19.75 | 247320 |
| 2026-06-16 | -22.66 | $20.35 | 15900 |
| 2026-06-15 | -18.92 | $20.45 | 195400 |
| 2026-06-12 | -42.97 | $19.56 | 427075 |
| 2026-06-11 | -42.97 | $19.56 | 465687 |
| 2026-06-10 | -42.97 | $19.56 | 504300 |
| 2026-06-09 | -37.03 | $19.78 | 1400 |
| 2026-06-08 | -22.31 | $20.30 | 134400 |
| 2026-06-05 | -24.94 | $20.10 | 101800 |
| 2026-06-04 | -29.93 | $19.89 | 121200 |
| 2026-06-03 | -35.63 | $19.65 | 1600 |
| 2026-06-02 | -80.35 | $17.62 | 60900 |
| 2026-06-01 | -20.81 | $19.68 | 1200 |
| 2026-05-29 | -40.75 | $18.83 | 801600 |
| 2026-05-28 | -46.40 | $18.65 | 310000 |
| 2026-05-27 | -57.99 | $18.28 | 2100 |
| 2026-05-26 | -2.19 | $20.06 | 201600 |
| 2026-05-22 | -39.19 | $18.88 | 500 |
| 2026-05-21 | -47.88 | $18.54 | 49200 |
| 2026-05-20 | -20.38 | $19.05 | 900700 |
| 2026-05-19 | -32.10 | $18.55 | 24000 |
| 2026-05-18 | -23.77 | $18.82 | 12400 |
| 2026-05-15 | -25.26 | $18.48 | 126000 |
| 2026-05-14 | -14.19 | $19.01 | 300300 |
| 2026-05-13 | -22.26 | $18.76 | 1300 |
| 2026-05-12 | -50.32 | $17.89 | 37200 |
| 2026-05-11 | -43.23 | $18.11 | 4500 |
| 2026-05-08 | -80.97 | $16.94 | 5200 |
| 2026-05-07 | -57.42 | $17.67 | 5100 |
| 2026-05-06 | -53.87 | $17.78 | 900 |
| 2026-05-05 | -38.65 | $18.35 | 2300 |
| 2026-05-04 | -57.06 | $17.75 | 238700 |
| 2026-05-01 | -27.91 | $18.70 | 1300 |
| 2026-04-30 | -27.08 | $18.70 | 500 |
| 2026-04-29 | -47.92 | $18.00 | 700 |
| 2026-04-28 | -40.48 | $18.25 | 700 |
| 2026-04-27 | -78.30 | $16.94 | 31300 |
| 2026-04-24 | -71.26 | $17.18 | 394900 |
| 2026-04-23 | -52.79 | $17.81 | 61500 |
| 2026-04-22 | -79.47 | $16.90 | 4100 |
| 2026-04-21 | -70.67 | $17.20 | 470600 |
| 2026-04-20 | -63.34 | $17.45 | 14200 |
| 2026-04-17 | -72.14 | $17.15 | 580700 |
| 2026-04-16 | -32.84 | $18.49 | 18100 |
| 2026-04-15 | -16.42 | $19.05 | 61300 |
| 2026-04-14 | -50.15 | $17.90 | 461000 |
| 2026-04-13 | -57.06 | $17.59 | 459500 |
| 2026-04-10 | -32.77 | $18.45 | 12600 |
| 2026-04-09 | -35.59 | $18.35 | 26700 |
| 2026-04-08 | -33.90 | $18.41 | 43100 |
| 2026-04-07 | -65.10 | $17.11 | 32800 |
| 2026-04-06 | -51.01 | $17.53 | 2200 |
| 2026-04-02 | -31.54 | $18.11 | 2100 |
| 2026-04-01 | -50.34 | $17.55 | 403800 |
| 2026-03-31 | -52.23 | $17.14 | 52100 |
| 2026-03-30 | -94.20 | $16.20 | 12100 |
| 2026-03-27 | -65.18 | $16.85 | 10100 |
| 2026-03-26 | -62.05 | $16.92 | 14800 |
| 2026-03-25 | -48.20 | $17.94 | 129900 |
| 2026-03-24 | -65.93 | $17.30 | 427100 |
| 2026-03-23 | -94.46 | $16.27 | 500700 |
| 2026-03-20 | -89.13 | $16.47 | 800 |
| 2026-03-19 | -95.92 | $16.22 | 1.8M |
| 2026-03-18 | -88.32 | $16.50 | 600 |
| 2026-03-17 | -84.01 | $16.70 | 561700 |
| 2026-03-16 | -100.00 | $16.07 | 3300 |
| 2026-03-13 | -89.77 | $16.65 | 87400 |
| 2026-03-12 | -79.58 | $17.24 | 151300 |
| 2026-03-11 | -87.33 | $16.83 | 420900 |
| 2026-03-10 | -90.74 | $16.65 | 70000 |
| 2026-03-09 | -97.16 | $16.31 | 217100 |
| 2026-03-06 | -100.00 | $16.89 | 1.0M |
| 2026-03-05 | -70.40 | $18.31 | 600800 |
| 2026-03-04 | -82.74 | $17.76 | 1.0M |
| 2026-03-03 | -79.82 | $17.89 | 1.0M |
| 2026-03-02 | -85.52 | $18.26 | 400300 |
| 2026-02-27 | -83.90 | $17.75 | 122200 |
| 2026-02-26 | -65.53 | $18.56 | 556200 |
| 2026-02-25 | -54.88 | $19.03 | 400 |
| 2026-02-24 | -62.13 | $18.71 | 190000 |
| 2026-02-23 | -46.26 | $19.41 | 4900 |
| 2026-02-20 | -65.08 | $18.58 | 1300 |
| 2026-02-19 | -49.43 | $19.27 | 53600 |
| 2026-02-18 | -65.99 | $18.54 | 52000 |
| 2026-02-17 | -65.31 | $18.57 | 700 |
| 2026-02-13 | -36.05 | $19.86 | 4900 |
| 2026-02-12 | -10.88 | $20.97 | 6000 |
| 2026-02-11 | -34.24 | $19.71 | 7000 |
| 2026-02-10 | -1.19 | $20.37 | 7300 |
| 2026-02-09 | -25.00 | $19.41 | 4000 |
| 2026-02-06 | -28.48 | $19.30 | 900 |
| 2026-02-05 | -50.56 | $18.40 | 168600 |
| 2026-02-04 | -39.04 | $18.81 | 9400 |
| 2026-02-03 | -38.85 | $18.65 | 10900 |
| 2026-02-02 | -47.62 | $18.30 | 170500 |
| 2026-01-30 | -21.05 | $19.36 | 33400 |
| 2026-01-29 | -41.24 | $18.41 | 7100 |
| 2026-01-28 | -30.41 | $18.88 | 325600 |
| 2026-01-27 | -40.54 | $18.40 | 5800 |
| 2026-01-26 | -49.55 | $18.00 | 927900 |
| 2026-01-23 | -46.17 | $18.15 | 15600 |
| 2026-01-22 | -51.13 | $17.93 | 206300 |
| 2026-01-21 | -39.25 | $18.41 | 8500 |
| 2026-01-20 | -39.69 | $18.39 | 35400 |
| 2026-01-16 | -23.97 | $19.10 | 59000 |
| 2026-01-15 | -5.25 | $18.74 | 5300 |
| 2026-01-14 | 0.00 | $17.98 | 56500 |
| 2026-01-13 | -3.15 | $17.64 | 1200 |
| 2026-01-12 | -12.84 | $17.39 | 202400 |
| 2026-01-09 | -16.97 | $17.30 | 186300 |
| 2026-01-08 | -42.79 | $16.64 | 6500 |
| 2026-01-07 | -18.41 | $17.13 | 176700 |
| 2026-01-06 | -61.69 | $16.26 | 20100 |
| 2026-01-05 | -44.20 | $16.50 | 2800 |
| 2026-01-02 | -56.35 | $16.28 | 1000 |
| 2025-12-31 | -65.19 | $16.12 | 5800 |
| 2025-12-30 | -71.14 | $16.20 | 5800 |
| 2025-12-29 | -64.24 | $16.10 | 4700 |
| 2025-12-26 | -43.67 | $16.50 | 2900 |
| 2025-12-24 | -54.22 | $16.15 | 500 |
| 2025-12-23 | -49.40 | $16.31 | 2300 |
| 2025-12-22 | -43.37 | $16.15 | 1.0M |
| 2025-12-19 | -53.01 | $15.75 | 2300 |
| 2025-12-18 | -53.01 | $15.75 | 4900 |
| 2025-12-17 | -59.04 | $15.50 | 573600 |
| 2025-12-16 | -48.92 | $15.92 | 2.8M |
| 2025-12-15 | -32.53 | $16.60 | 13300 |
| 2025-12-12 | -41.93 | $16.21 | 202200 |
| 2025-12-11 | -44.10 | $16.12 | 431800 |
| 2025-12-10 | -44.10 | $16.12 | 1.3M |
| 2025-12-09 | -53.01 | $15.75 | 2.7M |
| 2025-12-08 | -53.98 | $15.71 | 131600 |
| 2025-12-05 | -35.66 | $16.47 | 124100 |
| 2025-12-04 | -40.76 | $16.23 | 46400 |
| 2025-12-03 | -42.65 | $16.15 | 202800 |
| 2025-12-02 | -39.10 | $16.30 | 3600 |
| 2025-12-01 | -10.83 | $16.20 | 452000 |
| 2025-11-28 | -21.30 | $15.91 | 3600 |
| 2025-11-26 | -40.79 | $15.37 | — |
| 2025-11-25 | -40.79 | $15.37 | 900 |
| 2025-11-24 | -35.74 | $15.51 | 2800 |
| 2025-11-21 | -39.35 | $15.41 | 89600 |
| 2025-11-20 | -52.71 | $15.04 | 523500 |
| 2025-11-19 | -41.88 | $15.34 | 499400 |
| 2025-11-18 | -42.96 | $15.31 | 1.1M |
| 2025-11-17 | -31.77 | $15.62 | 21700 |
| 2025-11-14 | -19.50 | $16.00 | 2000 |
| 2025-11-13 | -6.38 | $16.37 | 300 |
| 2025-11-12 | -55.67 | $14.98 | 36200 |
| 2025-11-11 | -43.97 | $15.31 | 3800 |
| 2025-11-10 | -47.16 | $15.22 | 9700 |
| 2025-11-07 | -47.52 | $15.21 | 2000 |
| 2025-11-06 | -100.00 | $13.73 | 61100 |
| 2025-11-05 | -47.64 | $15.24 | 2300 |
| 2025-11-04 | -49.09 | $15.20 | 1700 |
| 2025-11-03 | -80.36 | $14.34 | 280600 |
| 2025-10-31 | -43.64 | $15.35 | 135200 |
| 2025-10-30 | -47.27 | $15.25 | 6400 |
| 2025-10-29 | -44.73 | $15.32 | 185600 |
| 2025-10-28 | -52.22 | $15.20 | 107300 |
| 2025-10-27 | -72.64 | $14.70 | 687200 |
| 2025-10-24 | -66.56 | $14.92 | 427700 |
| 2025-10-23 | -64.91 | $15.00 | 249500 |
| 2025-10-22 | -70.50 | $14.82 | 180900 |
| 2025-10-21 | -52.48 | $15.40 | 500 |
| 2025-10-20 | -47.75 | $15.61 | 4200 |
| 2025-10-17 | -60.36 | $15.19 | 2600 |
| 2025-10-16 | -56.76 | $15.31 | 2900 |
| 2025-10-15 | -55.56 | $15.35 | 4900 |
| 2025-10-14 | -73.57 | $14.75 | 8700 |
| 2025-10-13 | -83.03 | $14.90 | 2200 |
| 2025-10-10 | -97.87 | $14.90 | 2800 |
| 2025-10-09 | -94.04 | $14.99 | 2.1M |
| 2025-10-08 | -72.34 | $15.50 | 233000 |
| 2025-10-07 | -64.01 | $15.35 | 200 |
| 2025-10-06 | -47.40 | $15.83 | 100 |
| 2025-10-03 | -50.17 | $15.75 | 1700 |
| 2025-10-02 | -48.10 | $15.81 | — |
| 2025-10-01 | -48.10 | $15.81 | 5100 |
| 2025-09-30 | -20.76 | $16.60 | 115700 |
| 2025-09-29 | -58.82 | $15.50 | 1200 |
| 2025-09-26 | -38.06 | $16.10 | 1300 |
| 2025-09-25 | -42.56 | $15.97 | 400 |
| 2025-09-24 | -33.22 | $16.24 | 42700 |
| 2025-09-23 | -44.98 | $15.90 | 381500 |
| 2025-09-22 | -26.44 | $16.23 | 1200 |
| 2025-09-19 | -30.17 | $16.00 | 900 |
| 2025-09-18 | -10.71 | $16.31 | 400500 |
| 2025-09-17 | -30.56 | $15.81 | 609900 |
| 2025-09-16 | -42.59 | $15.55 | — |
| 2025-09-15 | -43.38 | $15.55 | 2400 |
| 2025-09-12 | -44.62 | $15.70 | 48500 |
| 2025-09-11 | -54.58 | $15.45 | 200 |
| 2025-09-10 | -100.00 | $14.31 | — |
| 2025-09-09 | -100.00 | $14.31 | 750500 |
| 2025-09-08 | -46.57 | $15.53 | — |
| 2025-09-05 | -46.57 | $15.53 | 536000 |
| 2025-09-04 | -51.99 | $15.38 | 300 |
| 2025-09-03 | -62.09 | $15.10 | 460400 |
| 2025-09-02 | -42.97 | $15.20 | 400000 |
| 2025-08-29 | -32.36 | $15.60 | — |
| 2025-08-28 | -32.36 | $15.60 | 600 |
| 2025-08-27 | -40.32 | $15.30 | — |
| 2025-08-26 | -40.32 | $15.30 | 1000 |
| 2025-08-25 | -29.71 | $15.70 | 300 |
| 2025-08-22 | -11.14 | $16.40 | 801000 |
| 2025-08-21 | -18.30 | $16.13 | 700 |
| 2025-08-20 | -32.85 | $15.47 | 900 |
| 2025-08-19 | -25.30 | $15.78 | — |
| 2025-08-18 | -25.30 | $15.78 | 1700 |
| 2025-08-15 | -22.63 | $15.89 | 4100 |
| 2025-08-14 | -16.42 | $15.51 | 817800 |
| 2025-08-13 | -21.78 | $15.08 | 505400 |
| 2025-08-12 | -6.15 | $15.15 | 1.7M |
| 2025-08-11 | -29.23 | $14.55 | 2200 |
| 2025-08-08 | -35.00 | $14.40 | 500 |
| 2025-08-07 | -24.62 | $14.67 | — |
| 2025-08-06 | -24.62 | $14.67 | — |
| 2025-08-05 | -24.62 | $14.67 | 4600 |
| 2025-08-04 | -53.06 | $13.75 | 158100 |
| 2025-08-01 | -39.46 | $14.15 | 111000 |
| 2025-07-31 | -43.40 | $14.00 | 6.4M |
| 2025-07-30 | 0.00 | $15.25 | — |
| 2025-07-29 | 0.00 | $15.25 | — |
| 2025-07-28 | 0.00 | $15.25 | 100 |
| 2025-07-25 | -4.47 | $14.72 | 483800 |
| 2025-07-24 | -86.18 | $12.71 | — |
| 2025-07-23 | -86.18 | $12.71 | — |
| 2025-07-22 | -86.18 | $12.71 | — |
| 2025-07-21 | -86.18 | $12.71 | — |
| 2025-07-18 | -86.18 | $12.71 | — |
| 2025-07-17 | -86.18 | $12.71 | — |
| 2025-07-16 | -86.18 | $12.71 | — |
| 2025-07-15 | -86.18 | $12.71 | 500400 |
| 2025-07-14 | -45.53 | $13.71 | 521600 |
| 2025-07-11 | -41.06 | $13.82 | 1600 |
| 2025-07-10 | -40.34 | $13.79 | — |
| 2025-07-09 | -40.34 | $13.79 | 1.0M |
| 2025-07-08 | -100.00 | $12.37 | 622600 |
| 2025-07-07 | -57.14 | $13.51 | — |
| 2025-07-03 | -57.14 | $13.51 | — |
| 2025-07-02 | -57.14 | $13.51 | — |
| 2025-07-01 | -57.14 | $13.51 | 800 |
| 2025-06-30 | -54.29 | $13.70 | 320100 |
| 2025-06-27 | -54.29 | $13.70 | 600 |
| 2025-06-26 | -66.53 | $13.40 | — |
| 2025-06-25 | -66.53 | $13.40 | 11500 |
| 2025-06-24 | -52.44 | $13.85 | 50700 |
| 2025-06-23 | -81.33 | $13.20 | — |
| 2025-06-20 | -78.88 | $13.20 | — |
| 2025-06-18 | -78.88 | $13.20 | — |
| 2025-06-17 | -78.88 | $13.20 | 200 |
| 2025-06-16 | -62.50 | $13.58 | — |
| 2025-06-13 | -62.50 | $13.58 | — |
| 2025-06-12 | -62.50 | $13.58 | — |
| 2025-06-11 | -62.50 | $13.58 | — |
| 2025-06-10 | -62.50 | $13.58 | 366800 |
| 2025-06-09 | -57.66 | $13.60 | — |
| 2025-06-06 | -50.00 | $13.60 | 75200 |
| 2025-06-05 | -65.19 | $13.12 | — |
| 2025-06-04 | -65.19 | $13.12 | 5200 |
| 2025-06-03 | -27.37 | $14.02 | 4800 |
| 2025-06-02 | -24.66 | $14.12 | 3700 |
| 2025-05-30 | -23.58 | $13.90 | — |
| 2025-05-29 | -23.58 | $13.90 | 600 |
| 2025-05-28 | -21.24 | $13.75 | — |
| 2025-05-27 | -21.24 | $13.75 | 135600 |
| 2025-05-23 | -13.07 | $14.00 | 1200 |
| 2025-05-22 | -21.24 | $13.75 | 101300 |
| 2025-05-21 | -22.88 | $13.70 | 300900 |
| 2025-05-20 | -25.16 | $13.63 | 49400 |
| 2025-05-19 | -15.66 | $13.91 | 11500 |
| 2025-05-16 | -16.72 | $13.71 | 1300 |
| 2025-05-15 | -26.86 | $13.34 | — |
| 2025-05-14 | -26.86 | $13.34 | 45600 |
| 2025-05-13 | 0.00 | $12.95 | — |
| 2025-05-12 | 0.00 | $12.95 | 980000 |
| 2025-05-09 | -28.73 | $12.33 | 306500 |
| 2025-05-08 | -41.44 | $12.10 | — |
| 2025-05-07 | -37.50 | $12.10 | — |
| 2025-05-06 | -37.50 | $12.10 | 400 |
| 2025-05-05 | -21.74 | $12.30 | — |
| 2025-05-02 | -21.74 | $12.30 | — |
| 2025-05-01 | -21.74 | $12.30 | 1400 |
| 2025-04-30 | -42.70 | $12.40 | — |
| 2025-04-29 | -42.70 | $12.40 | 200 |
| 2025-04-28 | -42.70 | $12.40 | 1200 |
| 2025-04-25 | -50.92 | $12.18 | 1600 |
| 2025-04-24 | -56.12 | $12.04 | 2100 |
| 2025-04-23 | -66.99 | $11.70 | 400500 |
| 2025-04-22 | -77.27 | $11.27 | — |
| 2025-04-21 | -81.84 | $11.27 | 400400 |
| 2025-04-17 | -81.64 | $11.28 | — |
| 2025-04-16 | -81.64 | $11.28 | 84600 |
| 2025-04-15 | -73.23 | $11.72 | 600 |
| 2025-04-14 | -71.32 | $11.82 | — |
| 2025-04-11 | -71.32 | $11.82 | — |
| 2025-04-10 | -71.32 | $11.82 | — |
| 2025-04-09 | -71.32 | $11.82 | 47900 |
| 2025-04-08 | -85.09 | $11.10 | 237800 |
| 2025-04-07 | -87.95 | $10.95 | 14000 |
| 2025-04-04 | -100.00 | $11.09 | 624400 |
| 2025-04-03 | -99.42 | $12.14 | 39200 |
| 2025-04-02 | -71.10 | $13.41 | 300 |
| 2025-04-01 | -71.43 | $13.40 | 54000 |
| 2025-03-31 | -69.77 | $13.45 | 93700 |
| 2025-03-28 | -47.84 | $14.11 | 11800 |
| 2025-03-27 | -43.52 | $14.24 | 500 |
| 2025-03-26 | -34.88 | $14.50 | — |
| 2025-03-25 | -34.88 | $14.50 | 50100 |
| 2025-03-24 | 0.00 | $15.55 | — |
| 2025-03-21 | 0.00 | $15.55 | 49000 |
| 2025-03-20 | -18.26 | $14.51 | 128000 |
| 2025-03-19 | -18.67 | $14.50 | 2300 |
| 2025-03-18 | -26.90 | $13.79 | 241500 |
| 2025-03-17 | -25.75 | $13.65 | 512100 |
| 2025-03-14 | -10.90 | $13.80 | 362000 |
| 2025-03-13 | -67.20 | $12.54 | — |
| 2025-03-12 | -67.20 | $12.54 | 16600 |
| 2025-03-11 | -50.79 | $12.85 | — |
| 2025-03-10 | -50.79 | $12.85 | 1500 |
| 2025-03-07 | -20.11 | $13.43 | 3200 |
| 2025-03-06 | -35.03 | $13.12 | — |
| 2025-03-05 | -35.03 | $13.12 | 39700 |
| 2025-03-04 | -44.16 | $12.94 | — |
| 2025-03-03 | -44.16 | $12.94 | 7900 |
| 2025-02-28 | -41.61 | $12.78 | 26600 |
| 2025-02-27 | -22.67 | $13.00 | 181000 |
| 2025-02-26 | -44.00 | $12.68 | 165200 |
| 2025-02-25 | -22.67 | $13.00 | — |
| 2025-02-24 | -22.67 | $13.00 | — |
| 2025-02-21 | -22.67 | $13.00 | — |
| 2025-02-20 | -22.67 | $13.00 | 100 |
| 2025-02-19 | -16.00 | $13.10 | — |
| 2025-02-18 | -16.00 | $13.10 | 171900 |
| 2025-02-14 | -49.33 | $12.60 | 1500 |
| 2025-02-13 | -40.44 | $12.60 | — |
| 2025-02-12 | -40.44 | $12.60 | — |
| 2025-02-11 | -40.44 | $12.60 | — |
| 2025-02-10 | -40.44 | $12.60 | — |
| 2025-02-07 | -40.44 | $12.60 | 500 |
| 2025-02-06 | -45.90 | $12.50 | 800 |
| 2025-02-05 | 0.00 | $13.34 | 5300 |
| 2025-02-04 | -29.73 | $12.45 | — |
| 2025-02-03 | -29.73 | $12.45 | 54500 |
| 2025-01-31 | 0.00 | $13.00 | 1000 |
| 2025-01-30 | -11.11 | $12.25 | — |
| 2025-01-29 | -11.11 | $12.25 | — |
| 2025-01-28 | -11.11 | $12.25 | — |
| 2025-01-27 | -11.11 | $12.25 | — |
| 2025-01-24 | -11.11 | $12.25 | — |
| 2025-01-23 | -11.11 | $12.25 | — |
| 2025-01-22 | -11.11 | $12.25 | 60300 |
| 2025-01-21 | 0.00 | $12.45 | 319600 |
| 2025-01-17 | -25.00 | $12.00 | — |
| 2025-01-16 | -25.00 | $12.00 | 150700 |
| 2025-01-15 | -26.67 | $11.97 | — |
| 2025-01-14 | -26.67 | $11.97 | — |
| 2025-01-13 | -26.67 | $11.97 | — |
| 2025-01-10 | -26.67 | $11.97 | 143400 |
| 2025-01-08 | 0.00 | $12.45 | — |
| 2025-01-07 | 0.00 | $12.45 | 100200 |
| 2025-01-06 | -21.32 | $11.72 | 1800 |
| 2025-01-03 | -59.56 | $11.20 | 216200 |
| 2025-01-02 | -51.72 | $11.35 | 1100 |
| 2024-12-31 | -100.00 | $10.65 | — |
| 2024-12-30 | -100.00 | $10.65 | 700 |
| 2024-12-27 | -53.10 | $11.50 | — |
| 2024-12-26 | -53.10 | $11.50 | — |
| 2024-12-24 | -53.10 | $11.50 | — |
| 2024-12-23 | -53.10 | $11.50 | — |
| 2024-12-20 | -53.10 | $11.50 | — |
| 2024-12-19 | -53.10 | $11.50 | 200 |
| 2024-12-18 | -84.83 | $11.04 | 4000 |
| 2024-12-17 | -24.83 | $11.91 | 600 |
| 2024-12-16 | -42.07 | $11.66 | — |
| 2024-12-13 | -43.62 | $11.66 | 480700 |
| 2024-12-12 | -37.58 | $11.75 | — |
| 2024-12-11 | -37.58 | $11.75 | — |
| 2024-12-10 | -42.42 | $11.75 | — |
| 2024-12-09 | -31.82 | $11.75 | 1600 |
| 2024-12-06 | -40.91 | $11.55 | 300 |
| 2024-12-05 | -54.55 | $11.25 | 400 |
| 2024-12-04 | -15.91 | $12.10 | — |
| 2024-12-03 | -15.91 | $12.10 | 6900 |
| 2024-12-02 | -74.09 | $10.82 | — |
| 2024-11-29 | -74.09 | $10.82 | — |
| 2024-11-27 | -61.05 | $10.82 | — |
| 2024-11-26 | -61.05 | $10.82 | — |
| 2024-11-25 | -61.05 | $10.82 | — |
| 2024-11-22 | -61.05 | $10.82 | 300 |
| 2024-11-21 | -54.31 | $11.00 | 400 |
| 2024-11-20 | -43.82 | $11.28 | — |
| 2024-11-19 | -43.82 | $11.28 | 50700 |
| 2024-11-18 | -26.22 | $11.75 | — |
| 2024-11-15 | -26.22 | $11.75 | 213600 |
| 2024-11-14 | -31.84 | $11.60 | 1100 |
| 2024-11-13 | -43.07 | $11.30 | — |
| 2024-11-12 | -43.07 | $11.30 | 400 |
| 2024-11-11 | -56.07 | $10.25 | — |
| 2024-11-08 | -56.07 | $10.25 | — |
| 2024-11-07 | -56.07 | $10.25 | — |
| 2024-11-06 | -56.07 | $10.25 | — |
| 2024-11-05 | -56.07 | $10.25 | — |
| 2024-11-04 | -56.07 | $10.25 | — |
| 2024-11-01 | -50.00 | $10.25 | 1000 |
| 2024-10-31 | -87.70 | $9.78 | — |
| 2024-10-30 | -75.89 | $9.78 | — |
| 2024-10-29 | -75.89 | $9.78 | — |
| 2024-10-28 | -75.89 | $9.78 | 2100 |
| 2024-10-25 | -34.59 | $10.31 | — |
| 2024-10-24 | -34.59 | $10.31 | — |
| 2024-10-23 | -34.59 | $10.31 | 10200 |
| 2024-10-22 | 0.00 | $10.60 | — |
| 2024-10-21 | 0.00 | $10.60 | — |
| 2024-10-18 | 0.00 | $10.60 | 100400 |
| 2024-10-17 | 0.00 | $10.60 | — |
| 2024-10-16 | 0.00 | $10.60 | 300 |
| 2024-10-15 | -34.04 | $10.06 | — |
| 2024-10-14 | -34.04 | $10.06 | — |
| 2024-10-11 | -34.04 | $10.06 | — |
| 2024-10-10 | -34.04 | $10.06 | 200 |
| 2024-10-09 | -15.96 | $10.23 | 880500 |
| 2024-10-08 | -15.96 | $10.23 | — |
| 2024-10-07 | -15.96 | $10.23 | 1.0M |
| 2024-10-04 | -30.70 | $10.23 | 109700 |
| 2024-10-03 | -65.79 | $9.83 | 5000 |
| 2024-10-02 | -50.53 | $10.10 | — |
| 2024-10-01 | -61.48 | $10.10 | 300 |
| 2024-09-30 | -69.67 | $10.00 | 100 |
| 2024-09-27 | -38.52 | $10.38 | — |
| 2024-09-26 | -55.09 | $10.38 | 11000 |
| 2024-09-25 | -58.82 | $10.30 | 37000 |
| 2024-09-24 | -58.82 | $10.30 | — |
| 2024-09-23 | -58.82 | $10.30 | — |
| 2024-09-20 | -58.82 | $10.30 | 102700 |
| 2024-09-19 | -79.41 | $9.95 | 496700 |
| 2024-09-18 | -60.00 | $10.28 | — |
| 2024-09-17 | -60.00 | $10.28 | 100100 |
| 2024-09-16 | -60.00 | $10.28 | — |
| 2024-09-13 | -60.00 | $10.28 | 21500 |
| 2024-09-12 | -62.35 | $10.24 | 500 |
| 2024-09-11 | -65.76 | $10.09 | 300 |
| 2024-09-10 | -69.57 | $10.02 | 3400 |
| 2024-09-09 | -57.07 | $10.25 | 203400 |
| 2024-09-06 | -48.31 | $10.30 | 400 |
| 2024-09-05 | -46.70 | $10.31 | 40500 |
| 2024-09-04 | -21.23 | $10.85 | 600 |
| 2024-09-03 | -69.81 | $9.82 | — |
| 2024-08-30 | -69.48 | $9.82 | 10200 |
| 2024-08-29 | 0.00 | $11.30 | 300 |
| 2024-08-28 | -76.24 | $9.60 | 50400 |
| 2024-08-27 | -29.28 | $10.45 | 2.2M |
| 2024-08-26 | -29.28 | $10.45 | — |
| 2024-08-23 | -29.28 | $10.45 | — |
| 2024-08-22 | -29.28 | $10.45 | 26600 |
| 2024-08-21 | -29.28 | $10.45 | 164600 |
| 2024-08-20 | -34.02 | $10.45 | 200000 |
| 2024-08-19 | -51.88 | $10.45 | 100000 |
| 2024-08-16 | -51.88 | $10.45 | 240500 |
| 2024-08-15 | -51.88 | $10.45 | 200 |
| 2024-08-14 | -89.10 | $9.46 | 4300 |
| 2024-08-13 | -89.10 | $9.46 | 200700 |
| 2024-08-12 | -87.59 | $9.50 | 54000 |
| 2024-08-09 | -87.59 | $9.50 | 600 |
| 2024-08-08 | -85.71 | $9.55 | 35000 |
| 2024-08-07 | -90.60 | $9.42 | 8700 |
| 2024-08-06 | -90.60 | $9.42 | 400 |
| 2024-08-05 | -83.83 | $9.60 | 17400 |
| 2024-08-02 | -75.00 | $10.90 | 201300 |
| 2024-08-01 | -68.55 | $10.98 | 500000 |
| 2024-07-31 | -68.55 | $10.98 | — |
| 2024-07-30 | -68.55 | $10.98 | 150000 |
| 2024-07-29 | -68.55 | $10.98 | 100 |
| 2024-07-26 | -100.00 | $10.59 | — |
| 2024-07-25 | -74.70 | $10.59 | 800 |
| 2024-07-24 | -41.62 | $11.11 | 700 |
| 2024-07-23 | -36.42 | $11.20 | 1200 |
| 2024-07-22 | -34.31 | $11.00 | 61200 |
| 2024-07-19 | -1.16 | $11.45 | 20100 |
| 2024-07-18 | -1.16 | $11.45 | — |
| 2024-07-17 | -1.16 | $11.45 | 200 |
| 2024-07-16 | -9.88 | $11.30 | 6600 |
| 2024-07-15 | -18.60 | $11.15 | — |
| 2024-07-12 | -18.60 | $11.15 | 200 |
| 2024-07-11 | -18.60 | $11.15 | 300 |
| 2024-07-10 | -18.60 | $11.15 | 2200 |
| 2024-07-09 | -10.00 | $11.10 | 1400 |
| 2024-07-08 | 0.00 | $11.25 | 35900 |
| 2024-07-05 | 0.00 | $11.20 | — |
| 2024-07-03 | 0.00 | $11.20 | — |
| 2024-07-02 | 0.00 | $11.20 | 6500 |
| 2024-07-01 | -16.00 | $10.80 | — |
| 2024-06-28 | -16.00 | $10.80 | 153100 |
| 2024-06-27 | -66.40 | $10.17 | — |
| 2024-06-26 | -66.40 | $10.17 | 400 |
| 2024-06-25 | -46.40 | $10.42 | — |
| 2024-06-24 | -46.40 | $10.42 | 300 |
| 2024-06-21 | -100.00 | $9.75 | 10900 |
| 2024-06-20 | -90.40 | $9.87 | — |
| 2024-06-18 | -88.28 | $9.87 | 1200 |
| 2024-06-17 | -93.75 | $9.80 | 700 |
| 2024-06-14 | -66.41 | $10.15 | 18700 |
| 2024-06-13 | -69.53 | $10.11 | 1800 |
| 2024-06-12 | -54.69 | $10.30 | 400 |
| 2024-06-11 | -50.78 | $10.35 | 70100 |
| 2024-06-10 | -50.78 | $10.35 | — |
| 2024-06-07 | -50.78 | $10.35 | 300 |
| 2024-06-06 | -32.81 | $10.58 | 200 |
| 2024-06-05 | -27.34 | $10.65 | 500 |
| 2024-06-04 | -31.25 | $10.60 | — |
| 2024-06-03 | -31.25 | $10.60 | 1600 |
| 2024-05-31 | -20.90 | $10.25 | 4100 |
| 2024-05-30 | -20.90 | $10.25 | — |
| 2024-05-29 | -20.90 | $10.25 | — |
| 2024-05-28 | -20.90 | $10.25 | 600 |
| 2024-05-24 | -50.70 | $10.00 | 600 |
| 2024-05-23 | -78.87 | $9.80 | 325000 |
| 2024-05-22 | -78.87 | $9.80 | 300 |
| 2024-05-21 | -64.79 | $9.90 | 3900 |
| 2024-05-20 | -57.75 | $9.95 | 200 |
| 2024-05-17 | -57.75 | $9.95 | 1100 |
| 2024-05-16 | -16.90 | $10.24 | — |
| 2024-05-15 | -16.90 | $10.24 | 125900 |
| 2024-05-14 | -22.54 | $10.20 | — |
| 2024-05-13 | -22.54 | $10.20 | 500 |
| 2024-05-10 | -8.45 | $10.30 | 1700 |
| 2024-05-09 | -50.70 | $10.00 | — |
| 2024-05-08 | -50.70 | $10.00 | 1700 |
| 2024-05-07 | -50.70 | $10.00 | 5700 |
| 2024-05-06 | -16.67 | $10.15 | 400200 |
| 2024-05-03 | -25.00 | $10.10 | 2400 |
| 2024-05-02 | -25.00 | $10.10 | 1100 |
| 2024-05-01 | -44.44 | $9.90 | — |
| 2024-04-30 | -44.44 | $9.90 | 120100 |
| 2024-04-29 | -44.44 | $9.90 | 400 |
| 2024-04-26 | -58.33 | $9.90 | — |
| 2024-04-25 | -75.00 | $9.90 | — |
| 2024-04-24 | -75.00 | $9.90 | — |
| 2024-04-23 | -75.00 | $9.90 | — |
| 2024-04-22 | -79.59 | $9.90 | 500 |
| 2024-04-19 | -100.00 | $9.70 | 200 |
| 2024-04-18 | -100.00 | $9.70 | 400 |
| 2024-04-17 | -79.31 | $9.99 | — |
| 2024-04-16 | -79.31 | $9.99 | — |
| 2024-04-15 | -79.31 | $9.99 | 200 |
| 2024-04-12 | -75.56 | $10.00 | — |
| 2024-04-11 | -75.56 | $10.00 | — |
| 2024-04-10 | -75.56 | $10.00 | 100 |
| 2024-04-09 | -96.67 | $9.81 | — |
| 2024-04-08 | -97.27 | $9.81 | — |
| 2024-04-05 | -97.27 | $9.81 | 1100 |
| 2024-04-04 | -70.91 | $10.10 | 800 |
| 2024-04-03 | -89.09 | $9.90 | — |
| 2024-04-02 | -89.09 | $9.90 | 51100 |
| 2024-04-01 | -78.18 | $10.02 | 800 |
| 2024-03-28 | -34.55 | $10.50 | 1000 |
| 2024-03-27 | -51.82 | $10.31 | 12000 |
| 2024-03-26 | -34.55 | $10.50 | — |
| 2024-03-25 | -34.55 | $10.50 | 300 |
| 2024-03-22 | -25.45 | $10.60 | 3100 |
| 2024-03-21 | -21.82 | $10.64 | 2700 |
| 2024-03-20 | -53.64 | $10.29 | — |
| 2024-03-19 | -53.64 | $10.29 | 400100 |
| 2024-03-18 | -53.64 | $10.29 | 3100 |
| 2024-03-15 | -81.58 | $9.95 | 600 |
| 2024-03-14 | -39.89 | $10.15 | 390300 |
| 2024-03-13 | -22.83 | $10.46 | 400 |
| 2024-03-12 | -17.39 | $10.56 | 400 |
| 2024-03-11 | -9.78 | $10.70 | 1200 |
| 2024-03-08 | -0.56 | $10.79 | 1400 |
| 2024-03-07 | -3.95 | $10.71 | 3900 |
| 2024-03-06 | -12.99 | $10.55 | — |
| 2024-03-05 | -12.99 | $10.55 | 2200 |
| 2024-03-04 | -10.17 | $10.60 | 1500 |
| 2024-03-01 | -5.33 | $10.43 | 600 |
| 2024-02-29 | -24.00 | $10.15 | 1800 |
| 2024-02-28 | 0.00 | $10.46 | 100 |
| 2024-02-27 | -24.43 | $10.00 | — |
| 2024-02-26 | -24.43 | $10.00 | 700 |
| 2024-02-23 | -24.43 | $10.00 | 200 |
| 2024-02-22 | 0.00 | $10.32 | 300 |
| 2024-02-21 | -30.65 | $9.85 | 2600 |
| 2024-02-20 | 0.00 | $9.92 | 400 |
| 2024-02-16 | -5.93 | $9.74 | 9000 |
| 2024-02-15 | -53.15 | $9.05 | 10200 |
| 2024-02-14 | -53.15 | $9.05 | 212900 |
| 2024-02-13 | -32.17 | $9.35 | — |
| 2024-02-12 | -32.17 | $9.35 | 1900 |
| 2024-02-09 | -35.66 | $9.30 | 2800 |
| 2024-02-08 | -37.76 | $9.27 | 600 |
| 2024-02-07 | -28.67 | $9.40 | 202100 |
| 2024-02-06 | -13.29 | $9.62 | 13700 |
| 2024-02-05 | -21.68 | $9.50 | 81900 |
| 2024-02-02 | -18.80 | $9.46 | 200800 |
| 2024-02-01 | -24.81 | $9.38 | 800 |
| 2024-01-31 | -7.14 | $9.29 | 8900 |
| 2024-01-30 | -15.31 | $9.21 | 1800 |
| 2024-01-29 | 0.00 | $9.36 | — |
| 2024-01-26 | 0.00 | $9.36 | 200 |
| 2024-01-25 | 0.00 | $9.27 | 4600 |
| 2024-01-24 | 0.00 | $9.18 | 5400 |
| 2024-01-23 | -26.37 | $8.80 | 1800 |
| 2024-01-22 | -3.64 | $9.00 | 582600 |
| 2024-01-19 | -59.26 | $8.38 | 1400 |
| 2024-01-18 | -22.22 | $8.78 | 925300 |
| 2024-01-17 | -31.48 | $8.68 | 700 |
| 2024-01-16 | -28.70 | $8.71 | 1500 |
| 2024-01-12 | -59.26 | $8.38 | 1.5M |
| 2024-01-11 | -34.26 | $8.65 | 21000 |
| 2024-01-10 | -34.26 | $8.65 | 500 |
| 2024-01-09 | -26.85 | $8.73 | 300400 |
| 2024-01-08 | -13.89 | $8.87 | 751800 |
| 2024-01-05 | -24.76 | $8.73 | 155800 |
| 2024-01-04 | -51.43 | $8.45 | — |
| 2024-01-03 | -51.43 | $8.45 | — |
| 2024-01-02 | -51.43 | $8.45 | 300 |
| 2023-12-29 | -51.43 | $8.45 | 200 |
| 2023-12-28 | -46.67 | $8.50 | 400 |
| 2023-12-27 | -37.14 | $8.60 | 600 |
| 2023-12-26 | -50.48 | $8.46 | 11700 |
| 2023-12-22 | -51.43 | $8.45 | 1400 |
| 2023-12-21 | -67.62 | $8.28 | 501600 |
| 2023-12-20 | -84.00 | $8.15 | 504600 |
| 2023-12-19 | -73.56 | $8.35 | 1.2M |
| 2023-12-18 | -73.56 | $8.35 | 400600 |
| 2023-12-15 | -62.96 | $8.48 | 186900 |
| 2023-12-14 | -27.27 | $8.75 | 7600 |
| 2023-12-13 | -38.64 | $8.65 | 900 |
| 2023-12-12 | -44.32 | $8.60 | 1100 |
| 2023-12-11 | 0.00 | $8.99 | 800 |
| 2023-12-08 | -12.64 | $8.81 | 300 |
| 2023-12-07 | -61.73 | $8.36 | — |
| 2023-12-06 | -61.73 | $8.36 | — |
| 2023-12-05 | -61.73 | $8.36 | 1900 |
| 2023-12-04 | -39.51 | $8.54 | 250500 |
| 2023-12-01 | -32.10 | $8.60 | 621200 |
| 2023-11-30 | -76.19 | $8.25 | 14400 |
| 2023-11-29 | -75.00 | $8.26 | 1.0M |
| 2023-11-28 | -28.57 | $8.65 | 700 |
| 2023-11-27 | -52.38 | $8.45 | 301200 |
| 2023-11-24 | -36.90 | $8.58 | 600 |
| 2023-11-22 | -58.33 | $8.40 | 1600 |
| 2023-11-21 | -23.81 | $8.69 | 560000 |
| 2023-11-20 | -23.81 | $8.69 | 200600 |
| 2023-11-17 | -80.95 | $8.21 | 300800 |
| 2023-11-16 | -86.67 | $8.11 | 100000 |
| 2023-11-15 | -86.67 | $8.11 | 200 |
| 2023-11-14 | -76.67 | $8.20 | 100000 |
| 2023-11-13 | -76.67 | $8.20 | 600 |
| 2023-11-10 | -67.78 | $8.28 | 600 |
| 2023-11-09 | -93.33 | $8.05 | — |
| 2023-11-08 | -93.33 | $8.05 | 600 |
| 2023-11-07 | -65.56 | $8.30 | 7800 |
| 2023-11-06 | -15.56 | $8.75 | — |
| 2023-11-03 | -15.56 | $8.75 | — |
| 2023-11-02 | -15.56 | $8.75 | 600 |
| 2023-11-01 | -23.26 | $8.65 | 3000 |
| 2023-10-31 | -52.31 | $8.30 | 210100 |
| 2023-10-30 | -67.69 | $8.20 | — |
| 2023-10-27 | -67.69 | $8.20 | 800 |
| 2023-10-26 | -52.70 | $8.34 | 200 |
| 2023-10-25 | -82.43 | $8.12 | — |
| 2023-10-24 | -82.43 | $8.12 | — |
| 2023-10-23 | -82.43 | $8.12 | — |
| 2023-10-20 | -82.43 | $8.12 | 400 |
| 2023-10-19 | -75.96 | $8.31 | 1900 |
| 2023-10-18 | -85.86 | $8.25 | 600 |
| 2023-10-17 | -85.86 | $8.25 | 100800 |
| 2023-10-16 | -87.76 | $8.35 | 700 |
| 2023-10-13 | -77.55 | $8.45 | 321400 |
| 2023-10-12 | -77.55 | $8.45 | — |
| 2023-10-11 | -77.55 | $8.45 | 900 |
| 2023-10-10 | -88.42 | $8.37 | — |
| 2023-10-09 | -88.42 | $8.37 | — |
| 2023-10-06 | -88.42 | $8.37 | 300 |
| 2023-10-05 | -69.42 | $8.37 | 1600 |
| 2023-10-04 | -71.90 | $8.34 | — |
| 2023-10-03 | -71.90 | $8.34 | 2400 |
| 2023-10-02 | -50.41 | $8.60 | 1.1M |
| 2023-09-29 | -39.67 | $8.73 | — |
| 2023-09-28 | -39.67 | $8.73 | — |
| 2023-09-27 | -39.67 | $8.73 | 2600 |
| 2023-09-26 | -31.58 | $8.73 | 11300 |
| 2023-09-25 | -48.68 | $8.47 | 100 |
| 2023-09-22 | -6.92 | $9.10 | 100 |
| 2023-09-21 | -9.94 | $9.05 | 100 |
| 2023-09-20 | -9.88 | $9.05 | 6400 |
| 2023-09-19 | -10.23 | $9.03 | 18800 |
| 2023-09-18 | -24.72 | $8.66 | 1.0M |
| 2023-09-15 | -24.72 | $8.66 | 200 |
| 2023-09-14 | 0.00 | $9.10 | 1000 |
| 2023-09-13 | 0.00 | $9.01 | 200200 |
| 2023-09-12 | 0.00 | $8.63 | — |
| 2023-09-11 | 0.00 | $8.63 | 1400 |
| 2023-09-08 | -38.74 | $8.00 | 511800 |
| 2023-09-07 | -21.30 | $8.17 | 204500 |
| 2023-09-06 | -21.30 | $8.17 | 1.5M |
| 2023-09-05 | -21.30 | $8.17 | 400 |
| 2023-09-01 | -20.37 | $8.18 | 800 |
| 2023-08-31 | -3.30 | $8.20 | — |
| 2023-08-30 | -3.30 | $8.20 | 1400 |
| 2023-08-29 | -12.82 | $8.00 | 900 |
| 2023-08-28 | -30.77 | $7.86 | 300 |
| 2023-08-25 | -57.69 | $7.65 | 300 |
| 2023-08-24 | -47.44 | $7.73 | 1000 |
| 2023-08-23 | -38.46 | $7.80 | 7000 |
| 2023-08-22 | -83.33 | $7.45 | 6300 |
| 2023-08-21 | -83.33 | $7.45 | 300 |
| 2023-08-18 | -81.16 | $7.54 | 5200 |
| 2023-08-17 | -81.16 | $7.54 | 1700 |
| 2023-08-16 | -72.46 | $7.60 | 400 |
| 2023-08-15 | -65.22 | $7.65 | — |
| 2023-08-14 | -65.22 | $7.65 | 600 |
| 2023-08-11 | -62.32 | $7.67 | 700 |
| 2023-08-10 | -57.97 | $7.70 | 900 |
| 2023-08-09 | -65.22 | $7.65 | 800 |
| 2023-08-08 | -42.03 | $7.81 | 1000 |
| 2023-08-07 | -20.29 | $7.96 | 500 |
| 2023-08-04 | -44.59 | $7.77 | 100 |
| 2023-08-03 | -44.00 | $7.77 | 100 |
| 2023-08-02 | -41.25 | $7.77 | 600 |
| 2023-08-01 | -49.02 | $7.56 | 100 |
| 2023-07-31 | -49.02 | $7.56 | 100 |
| 2023-07-28 | -49.02 | $7.56 | 450000 |
| 2023-07-27 | -49.02 | $7.56 | 150000 |
| 2023-07-26 | -43.10 | $7.56 | 300 |
| 2023-07-25 | -48.28 | $7.53 | — |
| 2023-07-24 | -37.84 | $7.53 | 700100 |
| 2023-07-21 | -37.84 | $7.53 | 1200 |
| 2023-07-20 | -18.92 | $7.67 | 500 |
| 2023-07-19 | -8.11 | $7.75 | 3000 |
| 2023-07-18 | -26.42 | $7.53 | 100 |
| 2023-07-17 | -26.42 | $7.53 | — |
| 2023-07-14 | -26.42 | $7.53 | 200 |
| 2023-07-13 | -5.66 | $7.75 | 12600 |
| 2023-07-12 | 0.00 | $7.81 | 100 |
| 2023-07-11 | -16.30 | $7.52 | 700 |
| 2023-07-10 | -16.30 | $7.52 | 1800 |
| 2023-07-07 | -34.78 | $7.35 | — |
| 2023-07-06 | -32.65 | $7.35 | 16300 |
| 2023-07-05 | 0.00 | $7.67 | 1.2M |
| 2023-07-03 | -6.17 | $7.45 | 300 |
| 2023-06-30 | -6.17 | $7.45 | 4300 |
| 2023-06-29 | -6.02 | $7.40 | 500 |
| 2023-06-28 | 0.00 | $7.23 | — |
| 2023-06-27 | 0.00 | $7.23 | 300 |
| 2023-06-26 | -13.33 | $7.07 | — |
| 2023-06-23 | -13.33 | $7.07 | — |
| 2023-06-22 | -13.33 | $7.07 | 500100 |
| 2023-06-21 | -13.33 | $7.07 | 200 |
| 2023-06-20 | -20.00 | $7.02 | 2100 |
| 2023-06-16 | -18.67 | $7.03 | 800 |
| 2023-06-15 | -16.00 | $7.05 | 400 |
| 2023-06-14 | -37.33 | $6.89 | — |
| 2023-06-13 | -37.33 | $6.89 | 2300 |
| 2023-06-12 | -32.00 | $6.93 | 403900 |
| 2023-06-09 | -18.67 | $7.03 | 600 |
| 2023-06-08 | -42.86 | $6.84 | 100 |
| 2023-06-07 | -39.76 | $6.84 | 900 |
| 2023-06-06 | -25.84 | $6.94 | 500 |
| 2023-06-05 | 0.00 | $7.17 | 300 |
| 2023-06-02 | 0.00 | $7.09 | 390800 |
| 2023-06-01 | -41.67 | $6.62 | 300000 |
| 2023-05-31 | -41.67 | $6.62 | 110300 |
| 2023-05-30 | -50.00 | $6.55 | 329100 |
| 2023-05-26 | -50.00 | $6.55 | 1900 |
| 2023-05-25 | -34.52 | $6.68 | 8700 |
| 2023-05-24 | -34.52 | $6.68 | 210200 |
| 2023-05-23 | -13.10 | $6.86 | 200 |
| 2023-05-22 | -35.71 | $6.67 | — |
| 2023-05-19 | -35.71 | $6.67 | 1200 |
| 2023-05-18 | -22.62 | $6.78 | 300 |
| 2023-05-17 | -13.33 | $6.65 | 86000 |
| 2023-05-16 | -13.33 | $6.65 | — |
| 2023-05-15 | -13.33 | $6.65 | 6000 |
| 2023-05-12 | -38.46 | $6.45 | — |
| 2023-05-11 | -38.46 | $6.45 | 1400 |
| 2023-05-10 | -48.08 | $6.40 | 10600 |
| 2023-05-09 | -48.08 | $6.40 | 2000 |
| 2023-05-08 | -75.00 | $6.26 | 1000 |
| 2023-05-05 | -76.92 | $6.25 | 100 |
| 2023-05-04 | -100.00 | $6.13 | 1000 |
| 2023-05-03 | -92.31 | $6.17 | 100 |
| 2023-05-02 | -86.54 | $6.20 | 7300 |
| 2023-05-01 | -79.55 | $6.30 | 9500 |
| 2023-04-28 | -77.78 | $6.37 | — |
| 2023-04-27 | -77.78 | $6.37 | — |
| 2023-04-26 | -77.78 | $6.37 | 151300 |
| 2023-04-25 | -63.89 | $6.42 | 700 |
| 2023-04-24 | -64.10 | $6.40 | 2600 |
| 2023-04-21 | -31.58 | $6.47 | 1700 |
| 2023-04-20 | -10.53 | $6.59 | 511700 |
| 2023-04-19 | 0.00 | $6.64 | — |
| 2023-04-18 | 0.00 | $6.64 | 900 |
| 2023-04-17 | 0.00 | $6.53 | 5200 |
| 2023-04-14 | -13.64 | $6.46 | 300 |
| 2023-04-13 | -34.09 | $6.37 | 2000 |
| 2023-04-12 | -14.29 | $6.44 | 57400 |
| 2023-04-11 | -11.90 | $6.45 | 19600 |
| 2023-04-10 | -34.15 | $6.35 | — |
| 2023-04-06 | -65.38 | $6.35 | 500 |
| 2023-04-05 | -67.27 | $6.44 | — |
| 2023-04-04 | -67.27 | $6.44 | 60000 |
| 2023-04-03 | -75.45 | $6.35 | — |
| 2023-03-31 | -75.45 | $6.35 | 1200 |
| 2023-03-30 | -71.82 | $6.39 | 342000 |
| 2023-03-29 | -71.82 | $6.39 | — |
| 2023-03-28 | -71.82 | $6.39 | 200 |
| 2023-03-27 | -83.64 | $6.26 | — |
| 2023-03-24 | -83.64 | $6.26 | 700 |
| 2023-03-23 | -74.07 | $6.38 | — |
| 2023-03-22 | -76.47 | $6.38 | — |
| 2023-03-21 | -76.47 | $6.38 | 230500 |
| 2023-03-20 | -80.33 | $6.34 | 2400 |
| 2023-03-17 | -91.80 | $6.20 | 3000 |
| 2023-03-16 | -81.97 | $6.32 | 318000 |
| 2023-03-15 | -98.37 | $6.12 | 125900 |
| 2023-03-14 | -91.87 | $6.20 | 747000 |
| 2023-03-13 | -100.00 | $6.49 | 700200 |
| 2023-03-10 | -66.20 | $6.86 | 253300 |
| 2023-03-09 | -41.67 | $7.18 | 300 |
| 2023-03-08 | -63.89 | $7.10 | 3000 |
| 2023-03-07 | -55.56 | $7.13 | 10400 |
| 2023-03-06 | -66.67 | $7.09 | — |
| 2023-03-03 | -66.67 | $7.09 | — |
| 2023-03-02 | -66.67 | $7.09 | 1400 |
| 2023-03-01 | -73.33 | $7.09 | — |
| 2023-02-28 | -76.00 | $7.09 | — |
| 2023-02-27 | -78.95 | $7.09 | 3300 |
| 2023-02-24 | -79.37 | $7.10 | 45000 |
| 2023-02-23 | -75.93 | $7.19 | 1800 |
| 2023-02-22 | -87.04 | $7.13 | 700 |
| 2023-02-21 | -64.81 | $7.25 | 1300 |
| 2023-02-17 | -62.96 | $7.26 | 1000 |
| 2023-02-16 | -62.96 | $7.26 | 560100 |
| 2023-02-15 | -50.00 | $7.33 | 400700 |
| 2023-02-14 | -70.37 | $7.22 | 7300 |
| 2023-02-13 | -59.26 | $7.28 | 176000 |
| 2023-02-10 | -59.26 | $7.28 | 600 |
| 2023-02-09 | -55.26 | $7.18 | 500 |
| 2023-02-08 | -45.78 | $7.22 | 4100 |
| 2023-02-07 | -60.24 | $7.10 | 4000 |
| 2023-02-06 | -65.06 | $7.06 | — |
| 2023-02-03 | -65.06 | $7.06 | 100 |
| 2023-02-02 | -61.45 | $7.09 | 1.3M |
| 2023-02-01 | -24.10 | $7.40 | 4300 |
| 2023-01-31 | -15.66 | $7.47 | 1000000 |
| 2023-01-30 | -15.66 | $7.47 | 4000 |
| 2023-01-27 | -12.05 | $7.50 | 1.0M |
| 2023-01-26 | -27.27 | $7.30 | 1.2M |
| 2023-01-25 | -27.27 | $7.30 | 200000 |
| 2023-01-24 | -21.90 | $7.30 | — |
| 2023-01-23 | -21.90 | $7.30 | 1.0M |
| 2023-01-20 | -21.90 | $7.30 | 2.3M |
| 2023-01-19 | -24.82 | $7.25 | 1.3M |
| 2023-01-18 | -11.50 | $7.34 | 978300 |
| 2023-01-17 | -7.96 | $7.42 | 400 |
| 2023-01-13 | -2.21 | $7.55 | 9500 |
| 2023-01-12 | -4.00 | $7.26 | 135800 |
| 2023-01-11 | -7.36 | $6.85 | 800 |
| 2023-01-10 | 0.00 | $6.95 | — |
| 2023-01-09 | 0.00 | $6.95 | — |
| 2023-01-06 | 0.00 | $6.95 | 1100 |
| 2023-01-05 | -3.82 | $6.85 | 10000 |
| 2023-01-04 | -7.01 | $6.80 | — |
| 2023-01-03 | -6.83 | $6.80 | 12200 |
| 2022-12-30 | -7.45 | $6.79 | 1.2M |
| 2022-12-29 | -3.73 | $6.85 | 1100 |
| 2022-12-28 | 0.00 | $6.91 | 1000 |
| 2022-12-27 | 0.00 | $6.63 | 200 |
| 2022-12-23 | 0.00 | $6.23 | 5600 |
| 2022-12-22 | 0.00 | $6.23 | 900100 |
| 2022-12-21 | 0.00 | $6.23 | 1.0M |
| 2022-12-20 | 0.00 | $6.23 | 1.1M |
| 2022-12-19 | -57.38 | $5.34 | 1.5M |
| 2022-12-16 | -56.45 | $5.34 | 400 |
| 2022-12-15 | -22.58 | $5.55 | — |
| 2022-12-14 | -22.58 | $5.55 | — |
| 2022-12-13 | -22.58 | $5.55 | — |
| 2022-12-12 | -22.58 | $5.55 | 2300 |
| 2022-12-09 | 0.00 | $5.69 | 5800 |
| 2022-12-08 | 0.00 | $5.69 | — |
| 2022-12-07 | 0.00 | $5.69 | 2200 |
| 2022-12-06 | -16.67 | $5.45 | 1500 |
| 2022-12-05 | -16.67 | $5.45 | 191200 |
| 2022-12-02 | -6.59 | $5.53 | — |
| 2022-12-01 | -6.59 | $5.53 | — |
| 2022-11-30 | -6.38 | $5.53 | 19100 |
| 2022-11-29 | -8.51 | $5.51 | 7100 |
| 2022-11-28 | -17.02 | $5.43 | 186000 |
| 2022-11-25 | -18.18 | $5.10 | 100 |
| 2022-11-23 | -18.18 | $5.10 | — |
| 2022-11-22 | -18.18 | $5.10 | — |
| 2022-11-21 | -18.18 | $5.10 | 2600 |
| 2022-11-18 | -13.21 | $5.07 | — |
| 2022-11-17 | -13.21 | $5.07 | — |
| 2022-11-16 | -13.21 | $5.07 | — |
| 2022-11-15 | -10.14 | $5.07 | — |
| 2022-11-14 | -10.14 | $5.07 | 2500 |
| 2022-11-11 | -8.33 | $4.84 | — |
| 2022-11-10 | -7.69 | $4.84 | — |
| 2022-11-09 | -7.69 | $4.84 | — |
| 2022-11-08 | -6.45 | $4.84 | 3100 |
| 2022-11-07 | -20.97 | $4.75 | — |
| 2022-11-04 | -20.97 | $4.75 | 1500 |
| 2022-11-03 | -22.58 | $4.74 | 11100 |
| 2022-11-02 | -12.90 | $4.80 | 8300 |
| 2022-11-01 | -2.04 | $4.74 | 1100 |
| 2022-10-31 | 0.00 | $4.75 | — |
| 2022-10-28 | 0.00 | $4.75 | 19300 |
| 2022-10-27 | -10.91 | $4.75 | 472000 |
| 2022-10-26 | -10.91 | $4.75 | — |
| 2022-10-25 | -16.95 | $4.75 | 1800 |
| 2022-10-24 | -40.68 | $4.61 | 700 |
| 2022-10-21 | -53.01 | $4.65 | — |
| 2022-10-20 | -53.01 | $4.65 | 2600 |
| 2022-10-19 | -65.06 | $4.55 | 5800 |
| 2022-10-18 | -68.67 | $4.52 | 9800 |
| 2022-10-17 | -83.13 | $4.40 | 36700 |
| 2022-10-14 | -83.13 | $4.40 | 13900 |
| 2022-10-13 | -85.11 | $4.40 | — |
| 2022-10-12 | -85.11 | $4.40 | 74100 |
| 2022-10-11 | -88.61 | $4.50 | — |
| 2022-10-10 | -88.61 | $4.50 | 2600 |
| 2022-10-07 | -86.25 | $4.52 | — |
| 2022-10-06 | -86.25 | $4.52 | — |
| 2022-10-05 | -86.25 | $4.52 | — |
| 2022-10-04 | -86.25 | $4.52 | — |
| 2022-10-03 | -86.25 | $4.52 | 19100 |
| 2022-09-30 | -86.96 | $4.81 | — |
| 2022-09-29 | -86.96 | $4.81 | 5300 |
| 2022-09-28 | -86.96 | $4.81 | 1600 |
| 2022-09-27 | -100.00 | $4.75 | 300 |
| 2022-09-26 | -51.06 | $5.09 | — |
| 2022-09-23 | -51.06 | $5.09 | — |
| 2022-09-22 | -51.06 | $5.09 | 76300 |
| 2022-09-21 | -51.06 | $5.09 | — |
| 2022-09-20 | -58.93 | $5.09 | — |
| 2022-09-19 | -58.93 | $5.09 | 33700 |
| 2022-09-16 | -55.36 | $5.11 | 900 |
| 2022-09-15 | -75.86 | $5.00 | 3600 |
| 2022-09-14 | -48.28 | $5.16 | — |
| 2022-09-13 | -53.85 | $5.16 | — |
| 2022-09-12 | -57.14 | $5.16 | 11000 |
| 2022-09-09 | -71.43 | $5.06 | 51900 |
| 2022-09-08 | -100.00 | $4.86 | 236400 |
| 2022-09-07 | -100.00 | $5.10 | 494000 |
| 2022-09-06 | -100.00 | $5.10 | — |
| 2022-09-02 | -100.00 | $5.10 | — |
| 2022-09-01 | -100.00 | $5.10 | 18500 |
| 2022-08-31 | -100.00 | $5.10 | — |
| 2022-08-30 | -100.00 | $5.10 | 200 |
| 2022-08-29 | -62.16 | $5.33 | — |
| 2022-08-26 | -62.16 | $5.33 | — |
| 2022-08-25 | -62.16 | $5.33 | 400 |
| 2022-08-24 | -97.30 | $5.20 | 16100 |
| 2022-08-23 | -37.84 | $5.42 | 64000 |
| 2022-08-22 | -37.84 | $5.42 | — |
| 2022-08-19 | -37.84 | $5.42 | 100000 |
| 2022-08-18 | -37.84 | $5.42 | 200500 |
| 2022-08-17 | -45.95 | $5.39 | 400 |
| 2022-08-16 | -11.11 | $5.51 | — |
| 2022-08-15 | -11.11 | $5.51 | 1000 |
| 2022-08-12 | 0.00 | $5.56 | 204000 |
| 2022-08-11 | -8.11 | $5.35 | — |
| 2022-08-10 | -8.11 | $5.35 | 4400 |
| 2022-08-09 | -18.92 | $5.31 | — |
| 2022-08-08 | -18.92 | $5.31 | — |
| 2022-08-05 | -18.92 | $5.31 | 7500 |
| 2022-08-04 | -18.92 | $5.31 | 200200 |
| 2022-08-03 | -52.63 | $5.19 | — |
| 2022-08-02 | -52.63 | $5.19 | — |
| 2022-08-01 | -60.87 | $5.19 | — |
| 2022-07-29 | -60.87 | $5.19 | — |
| 2022-07-28 | -60.87 | $5.19 | — |
| 2022-07-27 | -60.87 | $5.19 | 100 |
| 2022-07-26 | -60.87 | $5.19 | 18700 |
| 2022-07-25 | -60.87 | $5.19 | — |
| 2022-07-22 | -60.87 | $5.19 | — |
| 2022-07-21 | -62.50 | $5.19 | — |
| 2022-07-20 | -62.50 | $5.19 | 2000 |
| 2022-07-19 | -55.38 | $5.30 | 2000 |
| 2022-07-18 | -93.85 | $5.05 | 500 |
| 2022-07-15 | -54.39 | $5.35 | — |
| 2022-07-14 | -54.39 | $5.35 | 500000 |
| 2022-07-13 | -54.39 | $5.35 | — |
| 2022-07-12 | -54.39 | $5.35 | — |
| 2022-07-11 | -54.39 | $5.35 | — |
| 2022-07-08 | -54.39 | $5.35 | 1300 |
| 2022-07-07 | -47.37 | $5.39 | 500 |
| 2022-07-06 | -89.19 | $5.36 | 200 |
| 2022-07-05 | -64.29 | $5.47 | — |
| 2022-07-01 | -64.29 | $5.47 | 500 |
| 2022-06-30 | -64.29 | $5.47 | 12000 |
| 2022-06-29 | -64.29 | $5.47 | — |
| 2022-06-28 | -69.39 | $5.47 | — |
| 2022-06-27 | -69.39 | $5.47 | — |
| 2022-06-24 | -69.39 | $5.47 | 104800 |
| 2022-06-23 | -69.39 | $5.47 | 1900 |
| 2022-06-22 | -71.43 | $5.46 | 84200 |
| 2022-06-21 | -42.86 | $5.60 | 1100 |
| 2022-06-17 | -100.00 | $5.32 | 500 |
| 2022-06-16 | -36.73 | $5.63 | 22300 |
| 2022-06-15 | -63.27 | $5.50 | 3000 |
| 2022-06-14 | -100.00 | $5.32 | 600 |
| 2022-06-13 | -97.83 | $5.36 | 211300 |
| 2022-06-10 | -100.00 | $5.51 | 161000 |
| 2022-06-09 | -90.91 | $5.51 | 200 |
| 2022-06-08 | -69.70 | $5.58 | — |
| 2022-06-07 | -75.61 | $5.58 | 500 |
| 2022-06-06 | -36.59 | $5.74 | — |
| 2022-06-03 | -36.59 | $5.74 | — |
| 2022-06-02 | -36.59 | $5.74 | 300 |
| 2022-06-01 | -53.85 | $5.72 | 100 |
| 2022-05-31 | -36.54 | $5.81 | — |
| 2022-05-27 | -36.54 | $5.81 | — |
| 2022-05-26 | -36.54 | $5.81 | — |
| 2022-05-25 | -36.54 | $5.81 | 200 |
| 2022-05-24 | -80.77 | $5.58 | 200000 |
| 2022-05-23 | -80.77 | $5.58 | — |
| 2022-05-20 | -80.77 | $5.58 | 203800 |
| 2022-05-19 | -90.38 | $5.53 | 702100 |
| 2022-05-18 | -77.78 | $5.62 | 108800 |
| 2022-05-17 | -78.46 | $5.62 | — |
| 2022-05-16 | -78.46 | $5.62 | 8400 |
| 2022-05-13 | -70.77 | $5.67 | 700 |
| 2022-05-12 | -100.00 | $5.48 | — |
| 2022-05-11 | -100.00 | $5.48 | 200 |
| 2022-05-10 | -52.17 | $5.89 | — |
| 2022-05-09 | -52.17 | $5.89 | — |
| 2022-05-06 | -52.17 | $5.89 | 1800 |
| 2022-05-05 | -78.26 | $5.77 | 100 |
| 2022-05-04 | -28.26 | $6.00 | 1000 |
| 2022-05-03 | -50.00 | $5.94 | 2800 |
| 2022-05-02 | -94.44 | $5.70 | — |
| 2022-04-29 | -94.44 | $5.70 | — |
| 2022-04-28 | -94.44 | $5.70 | — |
| 2022-04-27 | -97.03 | $5.70 | 33900 |
| 2022-04-26 | -92.08 | $5.75 | 2100 |
| 2022-04-25 | -100.00 | $5.75 | 42000 |
| 2022-04-22 | -100.00 | $5.79 | 400 |
| 2022-04-21 | -71.26 | $6.06 | 1300 |
| 2022-04-20 | -69.15 | $6.10 | 700 |
| 2022-04-19 | -93.33 | $5.88 | — |
| 2022-04-18 | -93.33 | $5.88 | — |
| 2022-04-14 | -93.33 | $5.88 | 600 |
| 2022-04-13 | -96.74 | $5.97 | — |
| 2022-04-12 | -96.74 | $5.97 | 400 |
| 2022-04-11 | -85.87 | $6.07 | — |
| 2022-04-08 | -85.87 | $6.07 | 500000 |
| 2022-04-07 | -85.87 | $6.07 | — |
| 2022-04-06 | -85.87 | $6.07 | — |
| 2022-04-05 | -74.53 | $6.07 | 10100 |
| 2022-04-04 | -73.58 | $6.08 | — |
| 2022-04-01 | -73.58 | $6.08 | — |
| 2022-03-31 | -73.58 | $6.08 | 32400 |
| 2022-03-30 | -16.98 | $6.68 | — |
| 2022-03-29 | -16.98 | $6.68 | — |
| 2022-03-28 | -16.98 | $6.68 | — |
| 2022-03-25 | -16.98 | $6.68 | 126000 |
| 2022-03-24 | -16.98 | $6.68 | 547200 |
| 2022-03-23 | -16.98 | $6.68 | 61000 |
| 2022-03-22 | 0.00 | $6.86 | 600300 |
| 2022-03-21 | -8.57 | $6.44 | — |
| 2022-03-18 | -8.57 | $6.44 | 200 |
| 2022-03-17 | -80.00 | $5.94 | 400000 |
| 2022-03-16 | -80.00 | $5.94 | — |
| 2022-03-15 | -80.00 | $5.94 | — |
| 2022-03-14 | -80.00 | $5.94 | — |
| 2022-03-11 | -80.00 | $5.94 | 76300 |
| 2022-03-10 | -80.00 | $5.94 | 100 |
| 2022-03-09 | -100.00 | $5.80 | 200 |
| 2022-03-08 | -35.42 | $6.33 | — |
| 2022-03-07 | -35.42 | $6.33 | 20000 |
| 2022-03-04 | -35.42 | $6.33 | 21100 |
| 2022-03-03 | -35.42 | $6.33 | — |
| 2022-03-02 | -35.42 | $6.33 | — |
| 2022-03-01 | -35.42 | $6.33 | — |
| 2022-02-28 | -35.42 | $6.33 | 500 |
| 2022-02-25 | -68.33 | $6.09 | 15100 |
| 2022-02-24 | 0.00 | $6.50 | — |
| 2022-02-23 | 0.00 | $6.50 | 8400 |
| 2022-02-22 | 0.00 | $6.49 | — |
| 2022-02-18 | 0.00 | $6.49 | — |
| 2022-02-17 | 0.00 | $6.49 | — |
| 2022-02-16 | 0.00 | $6.49 | — |
| 2022-02-15 | 0.00 | $6.49 | — |
| 2022-02-14 | 0.00 | $6.49 | — |
| 2022-02-11 | 0.00 | $6.49 | 300 |
| 2022-02-10 | 0.00 | $6.47 | 1000 |
| 2022-02-09 | -18.00 | $6.31 | — |
| 2022-02-08 | -18.00 | $6.31 | 100 |
| 2022-02-07 | -14.81 | $6.28 | — |
| 2022-02-04 | -14.81 | $6.28 | 100000 |
| 2022-02-03 | -14.81 | $6.28 | 400 |
| 2022-02-02 | -12.35 | $6.30 | 4400 |
| 2022-02-01 | -12.35 | $6.30 | 5300 |
| 2022-01-31 | -35.16 | $6.08 | 600 |
| 2022-01-28 | -34.38 | $6.07 | 2100 |
| 2022-01-27 | -37.84 | $5.98 | 900 |
| 2022-01-26 | -38.74 | $5.97 | — |
| 2022-01-25 | -38.74 | $5.97 | 1500 |
| 2022-01-24 | -28.83 | $6.08 | — |
| 2022-01-21 | -28.83 | $6.08 | — |
| 2022-01-20 | -28.83 | $6.08 | — |
| 2022-01-19 | -28.83 | $6.08 | — |
| 2022-01-18 | -28.83 | $6.08 | 1000 |
| 2022-01-14 | -9.01 | $6.30 | — |
| 2022-01-13 | -9.01 | $6.30 | 1100 |
| 2022-01-12 | 0.00 | $6.00 | — |
| 2022-01-11 | 0.00 | $6.00 | 400 |
| 2022-01-10 | -37.50 | $5.59 | — |
| 2022-01-07 | -37.50 | $5.59 | — |
| 2022-01-06 | -37.50 | $5.59 | 7200 |
| 2022-01-05 | -28.89 | $5.61 | — |
| 2022-01-04 | -28.89 | $5.61 | 600 |
| 2022-01-03 | -55.56 | $5.49 | 9900 |
| 2021-12-31 | -66.67 | $5.44 | 3800 |
| 2021-12-30 | -100.00 | $5.29 | — |
| 2021-12-29 | -100.00 | $5.29 | 3300 |
| 2021-12-28 | -97.56 | $5.34 | — |
| 2021-12-27 | -97.56 | $5.34 | — |
| 2021-12-23 | -97.56 | $5.34 | 800 |
| 2021-12-22 | -34.15 | $5.60 | 5600 |
| 2021-12-21 | -95.12 | $5.35 | 2400 |
| 2021-12-20 | -63.41 | $5.48 | 2800 |
| 2021-12-17 | 0.00 | $5.74 | 3000 |
| 2021-12-16 | -41.03 | $5.56 | — |
| 2021-12-15 | -41.03 | $5.56 | 2300 |
| 2021-12-14 | -64.10 | $5.47 | — |
| 2021-12-13 | -64.10 | $5.47 | 1400 |
| 2021-12-10 | 0.00 | $5.72 | — |
| 2021-12-09 | 0.00 | $5.72 | 200 |
| 2021-12-08 | -56.41 | $5.50 | — |
| 2021-12-07 | -63.04 | $5.50 | 1600 |
| 2021-12-06 | -76.09 | $5.44 | — |
| 2021-12-03 | -76.09 | $5.44 | — |
| 2021-12-02 | -76.09 | $5.44 | 300 |
| 2021-12-01 | -100.00 | $5.33 | 127500 |
| 2021-11-30 | -100.00 | $5.33 | — |
| 2021-11-29 | -100.00 | $5.33 | — |
| 2021-11-26 | -100.00 | $5.33 | — |
| 2021-11-24 | -100.00 | $5.33 | 200 |
| 2021-11-23 | -45.95 | $5.62 | — |
| 2021-11-22 | -45.95 | $5.62 | — |
| 2021-11-19 | -45.95 | $5.62 | 4700 |
| 2021-11-18 | -45.95 | $5.62 | — |
| 2021-11-17 | -45.95 | $5.62 | — |
| 2021-11-16 | -45.95 | $5.62 | — |
| 2021-11-15 | -45.95 | $5.62 | — |
| 2021-11-12 | -45.95 | $5.62 | — |
| 2021-11-11 | -45.95 | $5.62 | 1700 |
| 2021-11-10 | -100.00 | $5.42 | 10700 |
| 2021-11-09 | 0.00 | $5.79 | — |
| 2021-11-08 | 0.00 | $5.79 | — |
| 2021-11-05 | 0.00 | $5.79 | — |
| 2021-11-04 | 0.00 | $5.79 | — |
| 2021-11-03 | 0.00 | $5.79 | — |
| 2021-11-02 | 0.00 | $5.79 | — |
| 2021-11-01 | -55.00 | $5.79 | 127500 |
| 2021-10-29 | -55.00 | $5.79 | — |
| 2021-10-28 | -55.00 | $5.79 | — |
| 2021-10-27 | -55.00 | $5.79 | — |
| 2021-10-26 | -55.00 | $5.79 | — |
| 2021-10-25 | -55.00 | $5.79 | — |
| 2021-10-22 | -55.00 | $5.79 | — |
| 2021-10-21 | -55.00 | $5.79 | — |
| 2021-10-20 | -55.00 | $5.79 | — |
| 2021-10-19 | -55.00 | $5.79 | — |
| 2021-10-18 | -55.00 | $5.79 | 36000 |
| 2021-10-15 | -100.00 | $5.70 | — |
| 2021-10-14 | -100.00 | $5.70 | — |
| 2021-10-13 | -100.00 | $5.70 | 100 |
| 2021-10-12 | -64.71 | $5.79 | 300 |
| 2021-10-11 | -100.00 | $5.75 | 300 |
| 2021-10-08 | -100.00 | $5.75 | — |
| 2021-10-07 | -100.00 | $5.75 | — |
| 2021-10-06 | -100.00 | $5.75 | 100 |
| 2021-10-05 | 0.00 | $5.90 | — |
| 2021-10-04 | 0.00 | $5.90 | — |
| 2021-10-01 | 0.00 | $5.90 | — |
| 2021-09-30 | 0.00 | $5.90 | 100 |
| 2021-09-29 | -15.87 | $5.77 | — |
| 2021-09-28 | -15.87 | $5.77 | — |
| 2021-09-27 | -15.87 | $5.77 | — |
| 2021-09-24 | -15.87 | $5.77 | — |
| 2021-09-23 | -15.87 | $5.77 | — |
| 2021-09-22 | -15.87 | $5.77 | — |
| 2021-09-21 | -15.87 | $5.77 | — |
| 2021-09-20 | -15.87 | $5.77 | — |
| 2021-09-17 | -15.87 | $5.77 | 1200 |
| 2021-09-16 | -15.87 | $5.77 | — |
| 2021-09-15 | -15.87 | $5.77 | — |
| 2021-09-14 | -15.87 | $5.77 | — |
| 2021-09-13 | -15.87 | $5.77 | 200 |
| 2021-09-10 | 0.00 | $5.87 | 13000 |
| 2021-09-09 | 0.00 | $5.87 | 400 |
| 2021-09-08 | -22.92 | $5.61 | 15000 |
| 2021-09-07 | -22.92 | $5.61 | — |
| 2021-09-03 | -22.92 | $5.61 | 1900 |
| 2021-09-02 | -83.33 | $5.24 | — |
| 2021-09-01 | -83.33 | $5.24 | — |
| 2021-08-31 | -83.33 | $5.24 | 2700 |
| 2021-08-30 | 0.00 | $5.49 | — |
| 2021-08-27 | 0.00 | $5.49 | — |
| 2021-08-26 | 0.00 | $5.49 | — |
| 2021-08-25 | 0.00 | $5.49 | — |
| 2021-08-24 | 0.00 | $5.49 | — |
| 2021-08-23 | 0.00 | $5.49 | — |
| 2021-08-20 | 0.00 | $5.49 | — |
| 2021-08-19 | 0.00 | $5.49 | — |
| 2021-08-18 | 0.00 | $5.49 | — |
| 2021-08-17 | 0.00 | $5.49 | — |
| 2021-08-16 | 0.00 | $5.49 | 1000 |
| 2021-08-13 | -61.54 | $5.25 | — |
| 2021-08-12 | -61.54 | $5.25 | — |
| 2021-08-11 | -61.54 | $5.25 | — |
| 2021-08-10 | -61.54 | $5.25 | 200 |
| 2021-08-09 | 0.00 | $5.41 | 50000 |
| 2021-08-06 | -83.33 | $5.19 | 12200 |
| 2021-08-05 | -57.78 | $5.34 | — |
| 2021-08-04 | -57.78 | $5.34 | — |
| 2021-08-03 | -57.78 | $5.34 | — |
| 2021-08-02 | -57.78 | $5.34 | — |
| 2021-07-30 | -57.78 | $5.34 | — |
| 2021-07-29 | -57.78 | $5.34 | — |
| 2021-07-28 | -57.78 | $5.34 | — |
| 2021-07-27 | -57.78 | $5.34 | 5000 |
| 2021-07-26 | -68.89 | $5.29 | — |
| 2021-07-23 | -68.89 | $5.29 | 300 |
| 2021-07-22 | -93.33 | $5.18 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.24
2026-07-17
Close Price
$21.66
Vol: 1900Average Directional Index - Detailed Analysis
Minimum
7.09
Average
20.61
Maximum
52.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.24 | $21.66 | 1900 |
| 2026-07-16 | 7.09 | $22.23 | 1800 |
| 2026-07-15 | 7.34 | $21.84 | 600 |
| 2026-07-14 | 7.71 | $21.28 | 1700 |
| 2026-07-13 | 7.91 | $22.50 | 900 |
| 2026-07-10 | 8.10 | $20.40 | 2600 |
| 2026-07-09 | 8.33 | $21.00 | 82029 |
| 2026-07-08 | 8.46 | $20.84 | 1600 |
| 2026-07-07 | 8.71 | $21.46 | 1300 |
| 2026-07-06 | 8.72 | $20.54 | 407100 |
| 2026-07-02 | 8.74 | $18.45 | 349850 |
| 2026-07-01 | 8.44 | $18.45 | 29637 |
| 2026-06-30 | 8.13 | $20.53 | 2848 |
| 2026-06-29 | 8.00 | $21.78 | 1914 |
| 2026-06-26 | 8.35 | $19.44 | 1000 |
| 2026-06-25 | 8.26 | $20.05 | 301005 |
| 2026-06-24 | 8.40 | $20.46 | 402100 |
| 2026-06-23 | 8.32 | $20.15 | 145825 |
| 2026-06-22 | 8.08 | $21.29 | 275100 |
| 2026-06-18 | 8.08 | $21.45 | 530000 |
| 2026-06-17 | 8.00 | $19.75 | 247320 |
| 2026-06-16 | 8.26 | $20.35 | 15900 |
| 2026-06-15 | 8.51 | $20.45 | 195400 |
| 2026-06-12 | 8.90 | $19.56 | 427075 |
| 2026-06-11 | 8.85 | $19.56 | 465687 |
| 2026-06-10 | 8.80 | $19.56 | 504300 |
| 2026-06-09 | 8.75 | $19.78 | 1400 |
| 2026-06-08 | 8.91 | $20.30 | 134400 |
| 2026-06-05 | 9.09 | $20.10 | 101800 |
| 2026-06-04 | 9.39 | $19.89 | 121200 |
| 2026-06-03 | 9.22 | $19.65 | 1600 |
| 2026-06-02 | 9.52 | $17.62 | 60900 |
| 2026-06-01 | 9.26 | $19.68 | 1200 |
| 2026-05-29 | 9.57 | $18.83 | 801600 |
| 2026-05-28 | 9.71 | $18.65 | 310000 |
| 2026-05-27 | 9.47 | $18.28 | 2100 |
| 2026-05-26 | 9.30 | $20.06 | 201600 |
| 2026-05-22 | 9.59 | $18.88 | 500 |
| 2026-05-21 | 9.89 | $18.54 | 49200 |
| 2026-05-20 | 9.88 | $19.05 | 900700 |
| 2026-05-19 | 10.36 | $18.55 | 24000 |
| 2026-05-18 | 10.67 | $18.82 | 12400 |
| 2026-05-15 | 11.00 | $18.48 | 126000 |
| 2026-05-14 | 11.07 | $19.01 | 300300 |
| 2026-05-13 | 11.57 | $18.76 | 1300 |
| 2026-05-12 | 12.12 | $17.89 | 37200 |
| 2026-05-11 | 12.20 | $18.11 | 4500 |
| 2026-05-08 | 12.28 | $16.94 | 5200 |
| 2026-05-07 | 12.36 | $17.67 | 5100 |
| 2026-05-06 | 12.79 | $17.78 | 900 |
| 2026-05-05 | 13.30 | $18.35 | 2300 |
| 2026-05-04 | 13.44 | $17.75 | 238700 |
| 2026-05-01 | 13.26 | $18.70 | 1300 |
| 2026-04-30 | 13.08 | $18.70 | 500 |
| 2026-04-29 | 13.57 | $18.00 | 700 |
| 2026-04-28 | 14.09 | $18.25 | 700 |
| 2026-04-27 | 14.11 | $16.94 | 31300 |
| 2026-04-24 | 14.12 | $17.18 | 394900 |
| 2026-04-23 | 14.25 | $17.81 | 61500 |
| 2026-04-22 | 14.37 | $16.90 | 4100 |
| 2026-04-21 | 14.26 | $17.20 | 470600 |
| 2026-04-20 | 14.49 | $17.45 | 14200 |
| 2026-04-17 | 14.82 | $17.15 | 580700 |
| 2026-04-16 | 15.18 | $18.49 | 18100 |
| 2026-04-15 | 15.61 | $19.05 | 61300 |
| 2026-04-14 | 16.04 | $17.90 | 461000 |
| 2026-04-13 | 16.81 | $17.59 | 459500 |
| 2026-04-10 | 17.61 | $18.45 | 12600 |
| 2026-04-09 | 17.65 | $18.35 | 26700 |
| 2026-04-08 | 17.74 | $18.41 | 43100 |
| 2026-04-07 | 17.83 | $17.11 | 32800 |
| 2026-04-06 | 18.56 | $17.53 | 2200 |
| 2026-04-02 | 18.83 | $18.11 | 2100 |
| 2026-04-01 | 19.11 | $17.55 | 403800 |
| 2026-03-31 | 18.93 | $17.14 | 52100 |
| 2026-03-30 | 19.63 | $16.20 | 12100 |
| 2026-03-27 | 20.37 | $16.85 | 10100 |
| 2026-03-26 | 21.12 | $16.92 | 14800 |
| 2026-03-25 | 21.95 | $17.94 | 129900 |
| 2026-03-24 | 21.79 | $17.30 | 427100 |
| 2026-03-23 | 21.90 | $16.27 | 500700 |
| 2026-03-20 | 22.54 | $16.47 | 800 |
| 2026-03-19 | 23.10 | $16.22 | 1.8M |
| 2026-03-18 | 24.08 | $16.50 | 600 |
| 2026-03-17 | 25.35 | $16.70 | 561700 |
| 2026-03-16 | 26.68 | $16.07 | 3300 |
| 2026-03-13 | 28.08 | $16.65 | 87400 |
| 2026-03-12 | 29.22 | $17.24 | 151300 |
| 2026-03-11 | 30.05 | $16.83 | 420900 |
| 2026-03-10 | 30.92 | $16.65 | 70000 |
| 2026-03-09 | 31.65 | $16.31 | 217100 |
| 2026-03-06 | 33.01 | $16.89 | 1.0M |
| 2026-03-05 | 33.97 | $18.31 | 600800 |
| 2026-03-04 | 34.68 | $17.76 | 1.0M |
| 2026-03-03 | 35.69 | $17.89 | 1.0M |
| 2026-03-02 | 36.76 | $18.26 | 400300 |
| 2026-02-27 | 36.94 | $17.75 | 122200 |
| 2026-02-26 | 37.35 | $18.56 | 556200 |
| 2026-02-25 | 37.06 | $19.03 | 400 |
| 2026-02-24 | 37.02 | $18.71 | 190000 |
| 2026-02-23 | 36.98 | $19.41 | 4900 |
| 2026-02-20 | 36.94 | $18.58 | 1300 |
| 2026-02-19 | 37.18 | $19.27 | 53600 |
| 2026-02-18 | 36.86 | $18.54 | 52000 |
| 2026-02-17 | 36.52 | $18.57 | 700 |
| 2026-02-13 | 36.56 | $19.86 | 4900 |
| 2026-02-12 | 35.71 | $20.97 | 6000 |
| 2026-02-11 | 34.82 | $19.71 | 7000 |
| 2026-02-10 | 34.00 | $20.37 | 7300 |
| 2026-02-09 | 33.39 | $19.41 | 4000 |
| 2026-02-06 | 32.96 | $19.30 | 900 |
| 2026-02-05 | 32.77 | $18.40 | 168600 |
| 2026-02-04 | 32.56 | $18.81 | 9400 |
| 2026-02-03 | 32.22 | $18.65 | 10900 |
| 2026-02-02 | 31.92 | $18.30 | 170500 |
| 2026-01-30 | 32.22 | $19.36 | 33400 |
| 2026-01-29 | 32.53 | $18.41 | 7100 |
| 2026-01-28 | 32.21 | $18.88 | 325600 |
| 2026-01-27 | 32.12 | $18.40 | 5800 |
| 2026-01-26 | 31.92 | $18.00 | 927900 |
| 2026-01-23 | 31.93 | $18.15 | 15600 |
| 2026-01-22 | 31.82 | $17.93 | 206300 |
| 2026-01-21 | 31.65 | $18.41 | 8500 |
| 2026-01-20 | 31.47 | $18.39 | 35400 |
| 2026-01-16 | 30.50 | $19.10 | 59000 |
| 2026-01-15 | 28.84 | $18.74 | 5300 |
| 2026-01-14 | 27.50 | $17.98 | 56500 |
| 2026-01-13 | 26.48 | $17.64 | 1200 |
| 2026-01-12 | 25.53 | $17.39 | 202400 |
| 2026-01-09 | 24.71 | $17.30 | 186300 |
| 2026-01-08 | 23.66 | $16.64 | 6500 |
| 2026-01-07 | 22.69 | $17.13 | 176700 |
| 2026-01-06 | 21.77 | $16.26 | 20100 |
| 2026-01-05 | 20.81 | $16.50 | 2800 |
| 2026-01-02 | 20.00 | $16.28 | 1000 |
| 2025-12-31 | 19.25 | $16.12 | 5800 |
| 2025-12-30 | 18.46 | $16.20 | 5800 |
| 2025-12-29 | 17.67 | $16.10 | 4700 |
| 2025-12-26 | 17.14 | $16.50 | 2900 |
| 2025-12-24 | 16.48 | $16.15 | 500 |
| 2025-12-23 | 16.03 | $16.31 | 2300 |
| 2025-12-22 | 15.40 | $16.15 | 1.0M |
| 2025-12-19 | 14.88 | $15.75 | 2300 |
| 2025-12-18 | 14.33 | $15.75 | 4900 |
| 2025-12-17 | 13.91 | $15.50 | 573600 |
| 2025-12-16 | 13.47 | $15.92 | 2.8M |
| 2025-12-15 | 12.66 | $16.60 | 13300 |
| 2025-12-12 | 11.81 | $16.21 | 202200 |
| 2025-12-11 | 11.17 | $16.12 | 431800 |
| 2025-12-10 | 10.79 | $16.12 | 1.3M |
| 2025-12-09 | 10.39 | $15.75 | 2.7M |
| 2025-12-08 | 9.96 | $15.71 | 131600 |
| 2025-12-05 | 9.71 | $16.47 | 124100 |
| 2025-12-04 | 9.42 | $16.23 | 46400 |
| 2025-12-03 | 9.46 | $16.15 | 202800 |
| 2025-12-02 | 9.50 | $16.30 | 3600 |
| 2025-12-01 | 9.43 | $16.20 | 452000 |
| 2025-11-28 | 9.72 | $15.91 | 3600 |
| 2025-11-26 | 10.03 | $15.37 | — |
| 2025-11-25 | 9.73 | $15.37 | 900 |
| 2025-11-24 | 9.42 | $15.51 | 2800 |
| 2025-11-21 | 9.09 | $15.41 | 89600 |
| 2025-11-20 | 9.51 | $15.04 | 523500 |
| 2025-11-19 | 9.89 | $15.34 | 499400 |
| 2025-11-18 | 10.14 | $15.31 | 1.1M |
| 2025-11-17 | 10.55 | $15.62 | 21700 |
| 2025-11-14 | 10.95 | $16.00 | 2000 |
| 2025-11-13 | 11.43 | $16.37 | 300 |
| 2025-11-12 | 11.13 | $14.98 | 36200 |
| 2025-11-11 | 10.96 | $15.31 | 3800 |
| 2025-11-10 | 11.00 | $15.22 | 9700 |
| 2025-11-07 | 11.04 | $15.21 | 2000 |
| 2025-11-06 | 10.67 | $13.73 | 61100 |
| 2025-11-05 | 10.66 | $15.24 | 2300 |
| 2025-11-04 | 10.74 | $15.20 | 1700 |
| 2025-11-03 | 11.29 | $14.34 | 280600 |
| 2025-10-31 | 11.87 | $15.35 | 135200 |
| 2025-10-30 | 12.49 | $15.25 | 6400 |
| 2025-10-29 | 13.13 | $15.32 | 185600 |
| 2025-10-28 | 13.40 | $15.20 | 107300 |
| 2025-10-27 | 13.68 | $14.70 | 687200 |
| 2025-10-24 | 13.99 | $14.92 | 427700 |
| 2025-10-23 | 14.58 | $15.00 | 249500 |
| 2025-10-22 | 15.15 | $14.82 | 180900 |
| 2025-10-21 | 15.14 | $15.40 | 500 |
| 2025-10-20 | 14.67 | $15.61 | 4200 |
| 2025-10-17 | 14.18 | $15.19 | 2600 |
| 2025-10-16 | 14.40 | $15.31 | 2900 |
| 2025-10-15 | 14.42 | $15.35 | 4900 |
| 2025-10-14 | 14.44 | $14.75 | 8700 |
| 2025-10-13 | 14.88 | $14.90 | 2200 |
| 2025-10-10 | 15.54 | $14.90 | 2800 |
| 2025-10-09 | 16.15 | $14.99 | 2.1M |
| 2025-10-08 | 16.94 | $15.50 | 233000 |
| 2025-10-07 | 17.56 | $15.35 | 200 |
| 2025-10-06 | 18.31 | $15.83 | 100 |
| 2025-10-03 | 18.75 | $15.75 | 1700 |
| 2025-10-02 | 19.24 | $15.81 | — |
| 2025-10-01 | 19.70 | $15.81 | 5100 |
| 2025-09-30 | 20.19 | $16.60 | 115700 |
| 2025-09-29 | 20.15 | $15.50 | 1200 |
| 2025-09-26 | 21.03 | $16.10 | 1300 |
| 2025-09-25 | 21.34 | $15.97 | 400 |
| 2025-09-24 | 21.67 | $16.24 | 42700 |
| 2025-09-23 | 22.05 | $15.90 | 381500 |
| 2025-09-22 | 22.44 | $16.23 | 1200 |
| 2025-09-19 | 23.01 | $16.00 | 900 |
| 2025-09-18 | 22.70 | $16.31 | 400500 |
| 2025-09-17 | 22.09 | $15.81 | 609900 |
| 2025-09-16 | 21.54 | $15.55 | — |
| 2025-09-15 | 21.35 | $15.55 | 2400 |
| 2025-09-12 | 21.15 | $15.70 | 48500 |
| 2025-09-11 | 20.95 | $15.45 | 200 |
| 2025-09-10 | 21.26 | $14.31 | — |
| 2025-09-09 | 22.36 | $14.31 | 750500 |
| 2025-09-08 | 23.51 | $15.53 | — |
| 2025-09-05 | 23.69 | $15.53 | 536000 |
| 2025-09-04 | 23.87 | $15.38 | 300 |
| 2025-09-03 | 24.16 | $15.10 | 460400 |
| 2025-09-02 | 24.47 | $15.20 | 400000 |
| 2025-08-29 | 25.11 | $15.60 | — |
| 2025-08-28 | 25.43 | $15.60 | 600 |
| 2025-08-27 | 25.77 | $15.30 | — |
| 2025-08-26 | 26.31 | $15.30 | 1000 |
| 2025-08-25 | 26.87 | $15.70 | 300 |
| 2025-08-22 | 26.43 | $16.40 | 801000 |
| 2025-08-21 | 25.52 | $16.13 | 700 |
| 2025-08-20 | 24.69 | $15.47 | 900 |
| 2025-08-19 | 23.73 | $15.78 | — |
| 2025-08-18 | 22.91 | $15.78 | 1700 |
| 2025-08-15 | 22.05 | $15.89 | 4100 |
| 2025-08-14 | 21.05 | $15.51 | 817800 |
| 2025-08-13 | 20.30 | $15.08 | 505400 |
| 2025-08-12 | 19.65 | $15.15 | 1.7M |
| 2025-08-11 | 19.25 | $14.55 | 2200 |
| 2025-08-08 | 18.96 | $14.40 | 500 |
| 2025-08-07 | 18.91 | $14.67 | — |
| 2025-08-06 | 18.64 | $14.67 | — |
| 2025-08-05 | 18.35 | $14.67 | 4600 |
| 2025-08-04 | 18.05 | $13.75 | 158100 |
| 2025-08-01 | 18.14 | $14.15 | 111000 |
| 2025-07-31 | 17.93 | $14.00 | 6.4M |
| 2025-07-30 | 17.95 | $15.25 | — |
| 2025-07-29 | 16.89 | $15.25 | — |
| 2025-07-28 | 15.78 | $15.25 | 100 |
| 2025-07-25 | 14.61 | $14.72 | 483800 |
| 2025-07-24 | 13.58 | $12.71 | — |
| 2025-07-23 | 13.63 | $12.71 | — |
| 2025-07-22 | 13.67 | $12.71 | — |
| 2025-07-21 | 13.72 | $12.71 | — |
| 2025-07-18 | 13.77 | $12.71 | — |
| 2025-07-17 | 13.82 | $12.71 | — |
| 2025-07-16 | 13.88 | $12.71 | — |
| 2025-07-15 | 13.93 | $12.71 | 500400 |
| 2025-07-14 | 14.00 | $13.71 | 521600 |
| 2025-07-11 | 14.06 | $13.82 | 1600 |
| 2025-07-10 | 13.39 | $13.79 | — |
| 2025-07-09 | 13.16 | $13.79 | 1.0M |
| 2025-07-08 | 12.92 | $12.37 | 622600 |
| 2025-07-07 | 13.18 | $13.51 | — |
| 2025-07-03 | 13.41 | $13.51 | — |
| 2025-07-02 | 13.65 | $13.51 | — |
| 2025-07-01 | 13.91 | $13.51 | 800 |
| 2025-06-30 | 14.17 | $13.70 | 320100 |
| 2025-06-27 | 13.85 | $13.70 | 600 |
| 2025-06-26 | 13.52 | $13.40 | — |
| 2025-06-25 | 14.05 | $13.40 | 11500 |
| 2025-06-24 | 14.62 | $13.85 | 50700 |
| 2025-06-23 | 14.02 | $13.20 | — |
| 2025-06-20 | 14.38 | $13.20 | — |
| 2025-06-18 | 14.77 | $13.20 | — |
| 2025-06-17 | 15.17 | $13.20 | 200 |
| 2025-06-16 | 15.60 | $13.58 | — |
| 2025-06-13 | 15.66 | $13.58 | — |
| 2025-06-12 | 15.72 | $13.58 | — |
| 2025-06-11 | 15.79 | $13.58 | — |
| 2025-06-10 | 15.87 | $13.58 | 366800 |
| 2025-06-09 | 15.94 | $13.60 | — |
| 2025-06-06 | 16.01 | $13.60 | 75200 |
| 2025-06-05 | 16.07 | $13.12 | — |
| 2025-06-04 | 16.43 | $13.12 | 5200 |
| 2025-06-03 | 16.81 | $14.02 | 4800 |
| 2025-06-02 | 16.69 | $14.12 | 3700 |
| 2025-05-30 | 16.32 | $13.90 | — |
| 2025-05-29 | 16.57 | $13.90 | 600 |
| 2025-05-28 | 16.84 | $13.75 | — |
| 2025-05-27 | 17.68 | $13.75 | 135600 |
| 2025-05-23 | 18.57 | $14.00 | 1200 |
| 2025-05-22 | 18.77 | $13.75 | 101300 |
| 2025-05-21 | 18.98 | $13.70 | 300900 |
| 2025-05-20 | 18.23 | $13.63 | 49400 |
| 2025-05-19 | 17.48 | $13.91 | 11500 |
| 2025-05-16 | 16.38 | $13.71 | 1300 |
| 2025-05-15 | 15.33 | $13.34 | — |
| 2025-05-14 | 14.70 | $13.34 | 45600 |
| 2025-05-13 | 14.03 | $12.95 | — |
| 2025-05-12 | 14.11 | $12.95 | 980000 |
| 2025-05-09 | 14.19 | $12.33 | 306500 |
| 2025-05-08 | 14.65 | $12.10 | — |
| 2025-05-07 | 15.37 | $12.10 | — |
| 2025-05-06 | 16.13 | $12.10 | 400 |
| 2025-05-05 | 16.93 | $12.30 | — |
| 2025-05-02 | 16.98 | $12.30 | — |
| 2025-05-01 | 17.04 | $12.30 | 1400 |
| 2025-04-30 | 17.11 | $12.40 | — |
| 2025-04-29 | 17.39 | $12.40 | 200 |
| 2025-04-28 | 17.69 | $12.40 | 1200 |
| 2025-04-25 | 18.01 | $12.18 | 1600 |
| 2025-04-24 | 18.41 | $12.04 | 2100 |
| 2025-04-23 | 19.00 | $11.70 | 400500 |
| 2025-04-22 | 19.84 | $11.27 | — |
| 2025-04-21 | 20.75 | $11.27 | 400400 |
| 2025-04-17 | 21.70 | $11.28 | — |
| 2025-04-16 | 21.41 | $11.28 | 84600 |
| 2025-04-15 | 21.11 | $11.72 | 600 |
| 2025-04-14 | 20.80 | $11.82 | — |
| 2025-04-11 | 20.90 | $11.82 | — |
| 2025-04-10 | 21.00 | $11.82 | — |
| 2025-04-09 | 21.12 | $11.82 | 47900 |
| 2025-04-08 | 21.23 | $11.10 | 237800 |
| 2025-04-07 | 20.77 | $10.95 | 14000 |
| 2025-04-04 | 20.29 | $11.09 | 624400 |
| 2025-04-03 | 20.15 | $12.14 | 39200 |
| 2025-04-02 | 20.58 | $13.41 | 300 |
| 2025-04-01 | 21.34 | $13.40 | 54000 |
| 2025-03-31 | 22.34 | $13.45 | 93700 |
| 2025-03-28 | 23.45 | $14.11 | 11800 |
| 2025-03-27 | 24.17 | $14.24 | 500 |
| 2025-03-26 | 24.93 | $14.50 | — |
| 2025-03-25 | 24.83 | $14.50 | 50100 |
| 2025-03-24 | 24.72 | $15.55 | — |
| 2025-03-21 | 23.28 | $15.55 | 49000 |
| 2025-03-20 | 21.76 | $14.51 | 128000 |
| 2025-03-19 | 20.50 | $14.50 | 2300 |
| 2025-03-18 | 19.17 | $13.79 | 241500 |
| 2025-03-17 | 18.23 | $13.65 | 512100 |
| 2025-03-14 | 17.14 | $13.80 | 362000 |
| 2025-03-13 | 16.13 | $12.54 | — |
| 2025-03-12 | 16.33 | $12.54 | 16600 |
| 2025-03-11 | 16.53 | $12.85 | — |
| 2025-03-10 | 16.30 | $12.85 | 1500 |
| 2025-03-07 | 16.06 | $13.43 | 3200 |
| 2025-03-06 | 14.87 | $13.12 | — |
| 2025-03-05 | 13.87 | $13.12 | 39700 |
| 2025-03-04 | 12.83 | $12.94 | — |
| 2025-03-03 | 12.34 | $12.94 | 7900 |
| 2025-02-28 | 11.83 | $12.78 | 26600 |
| 2025-02-27 | 11.70 | $13.00 | 181000 |
| 2025-02-26 | 12.16 | $12.68 | 165200 |
| 2025-02-25 | 12.64 | $13.00 | — |
| 2025-02-24 | 12.65 | $13.00 | — |
| 2025-02-21 | 12.65 | $13.00 | — |
| 2025-02-20 | 12.65 | $13.00 | 100 |
| 2025-02-19 | 12.66 | $13.10 | — |
| 2025-02-18 | 12.52 | $13.10 | 171900 |
| 2025-02-14 | 12.37 | $12.60 | 1500 |
| 2025-02-13 | 12.83 | $12.60 | — |
| 2025-02-12 | 13.10 | $12.60 | — |
| 2025-02-11 | 13.38 | $12.60 | — |
| 2025-02-10 | 13.67 | $12.60 | — |
| 2025-02-07 | 13.98 | $12.60 | 500 |
| 2025-02-06 | 14.31 | $12.50 | 800 |
| 2025-02-05 | 14.65 | $13.34 | 5300 |
| 2025-02-04 | 14.08 | $12.45 | — |
| 2025-02-03 | 14.33 | $12.45 | 54500 |
| 2025-01-31 | 14.59 | $13.00 | 1000 |
| 2025-01-30 | 14.08 | $12.25 | — |
| 2025-01-29 | 14.40 | $12.25 | — |
| 2025-01-28 | 14.74 | $12.25 | — |
| 2025-01-27 | 15.09 | $12.25 | — |
| 2025-01-24 | 15.47 | $12.25 | — |
| 2025-01-23 | 15.86 | $12.25 | — |
| 2025-01-22 | 16.27 | $12.25 | 60300 |
| 2025-01-21 | 16.71 | $12.45 | 319600 |
| 2025-01-17 | 16.93 | $12.00 | — |
| 2025-01-16 | 17.61 | $12.00 | 150700 |
| 2025-01-15 | 18.34 | $11.97 | — |
| 2025-01-14 | 18.55 | $11.97 | — |
| 2025-01-13 | 18.77 | $11.97 | — |
| 2025-01-10 | 19.01 | $11.97 | 143400 |
| 2025-01-08 | 19.26 | $12.45 | — |
| 2025-01-07 | 18.96 | $12.45 | 100200 |
| 2025-01-06 | 18.65 | $11.72 | 1800 |
| 2025-01-03 | 18.90 | $11.20 | 216200 |
| 2025-01-02 | 19.66 | $11.35 | 1100 |
| 2024-12-31 | 20.29 | $10.65 | — |
| 2024-12-30 | 20.99 | $10.65 | 700 |
| 2024-12-27 | 21.73 | $11.50 | — |
| 2024-12-26 | 22.21 | $11.50 | — |
| 2024-12-24 | 22.71 | $11.50 | — |
| 2024-12-23 | 23.24 | $11.50 | — |
| 2024-12-20 | 23.79 | $11.50 | — |
| 2024-12-19 | 24.38 | $11.50 | 200 |
| 2024-12-18 | 24.99 | $11.04 | 4000 |
| 2024-12-17 | 26.06 | $11.91 | 600 |
| 2024-12-16 | 26.10 | $11.66 | — |
| 2024-12-13 | 26.37 | $11.66 | 480700 |
| 2024-12-12 | 26.65 | $11.75 | — |
| 2024-12-11 | 26.37 | $11.75 | — |
| 2024-12-10 | 26.08 | $11.75 | — |
| 2024-12-09 | 25.78 | $11.75 | 1600 |
| 2024-12-06 | 25.46 | $11.55 | 300 |
| 2024-12-05 | 25.45 | $11.25 | 400 |
| 2024-12-04 | 25.68 | $12.10 | — |
| 2024-12-03 | 24.69 | $12.10 | 6900 |
| 2024-12-02 | 23.65 | $10.82 | — |
| 2024-11-29 | 23.79 | $10.82 | — |
| 2024-11-27 | 23.93 | $10.82 | — |
| 2024-11-26 | 24.07 | $10.82 | — |
| 2024-11-25 | 24.23 | $10.82 | — |
| 2024-11-22 | 24.39 | $10.82 | 300 |
| 2024-11-21 | 24.56 | $11.00 | 400 |
| 2024-11-20 | 24.49 | $11.28 | — |
| 2024-11-19 | 24.00 | $11.28 | 50700 |
| 2024-11-18 | 23.48 | $11.75 | — |
| 2024-11-15 | 22.20 | $11.75 | 213600 |
| 2024-11-14 | 20.85 | $11.60 | 1100 |
| 2024-11-13 | 19.89 | $11.30 | — |
| 2024-11-12 | 18.10 | $11.30 | 400 |
| 2024-11-11 | 16.22 | $10.25 | — |
| 2024-11-08 | 16.56 | $10.25 | — |
| 2024-11-07 | 16.91 | $10.25 | — |
| 2024-11-06 | 17.28 | $10.25 | — |
| 2024-11-05 | 17.67 | $10.25 | — |
| 2024-11-04 | 18.08 | $10.25 | — |
| 2024-11-01 | 18.51 | $10.25 | 1000 |
| 2024-10-31 | 18.97 | $9.78 | — |
| 2024-10-30 | 19.70 | $9.78 | — |
| 2024-10-29 | 20.47 | $9.78 | — |
| 2024-10-28 | 21.29 | $9.78 | 2100 |
| 2024-10-25 | 22.14 | $10.31 | — |
| 2024-10-24 | 22.03 | $10.31 | — |
| 2024-10-23 | 21.91 | $10.31 | 10200 |
| 2024-10-22 | 21.78 | $10.60 | — |
| 2024-10-21 | 22.02 | $10.60 | — |
| 2024-10-18 | 22.27 | $10.60 | 100400 |
| 2024-10-17 | 22.53 | $10.60 | — |
| 2024-10-16 | 22.80 | $10.60 | 300 |
| 2024-10-15 | 23.09 | $10.06 | — |
| 2024-10-14 | 22.45 | $10.06 | — |
| 2024-10-11 | 21.78 | $10.06 | — |
| 2024-10-10 | 21.07 | $10.06 | 200 |
| 2024-10-09 | 20.32 | $10.23 | 880500 |
| 2024-10-08 | 19.68 | $10.23 | — |
| 2024-10-07 | 19.00 | $10.23 | 1.0M |
| 2024-10-04 | 18.28 | $10.23 | 109700 |
| 2024-10-03 | 17.53 | $9.83 | 5000 |
| 2024-10-02 | 16.17 | $10.10 | — |
| 2024-10-01 | 15.20 | $10.10 | 300 |
| 2024-09-30 | 14.18 | $10.00 | 100 |
| 2024-09-27 | 13.33 | $10.38 | — |
| 2024-09-26 | 12.77 | $10.38 | 11000 |
| 2024-09-25 | 12.17 | $10.30 | 37000 |
| 2024-09-24 | 11.87 | $10.30 | — |
| 2024-09-23 | 11.56 | $10.30 | — |
| 2024-09-20 | 11.23 | $10.30 | 102700 |
| 2024-09-19 | 10.89 | $9.95 | 496700 |
| 2024-09-18 | 10.80 | $10.28 | — |
| 2024-09-17 | 11.00 | $10.28 | 100100 |
| 2024-09-16 | 11.21 | $10.28 | — |
| 2024-09-13 | 11.43 | $10.28 | 21500 |
| 2024-09-12 | 11.66 | $10.24 | 500 |
| 2024-09-11 | 12.18 | $10.09 | 300 |
| 2024-09-10 | 12.79 | $10.02 | 3400 |
| 2024-09-09 | 13.41 | $10.25 | 203400 |
| 2024-09-06 | 13.62 | $10.30 | 400 |
| 2024-09-05 | 14.07 | $10.31 | 40500 |
| 2024-09-04 | 14.55 | $10.85 | 600 |
| 2024-09-03 | 15.05 | $9.82 | — |
| 2024-08-30 | 15.22 | $9.82 | 10200 |
| 2024-08-29 | 15.40 | $11.30 | 300 |
| 2024-08-28 | 15.45 | $9.60 | 50400 |
| 2024-08-27 | 14.85 | $10.45 | 2.2M |
| 2024-08-26 | 15.36 | $10.45 | — |
| 2024-08-23 | 15.91 | $10.45 | — |
| 2024-08-22 | 16.48 | $10.45 | 26600 |
| 2024-08-21 | 17.08 | $10.45 | 164600 |
| 2024-08-20 | 17.72 | $10.45 | 200000 |
| 2024-08-19 | 18.39 | $10.45 | 100000 |
| 2024-08-16 | 19.09 | $10.45 | 240500 |
| 2024-08-15 | 19.83 | $10.45 | 200 |
| 2024-08-14 | 20.61 | $9.46 | 4300 |
| 2024-08-13 | 19.88 | $9.46 | 200700 |
| 2024-08-12 | 19.11 | $9.50 | 54000 |
| 2024-08-09 | 18.34 | $9.50 | 600 |
| 2024-08-08 | 17.53 | $9.55 | 35000 |
| 2024-08-07 | 16.68 | $9.42 | 8700 |
| 2024-08-06 | 15.97 | $9.42 | 400 |
| 2024-08-05 | 15.23 | $9.60 | 17400 |
| 2024-08-02 | 14.45 | $10.90 | 201300 |
| 2024-08-01 | 14.84 | $10.98 | 500000 |
| 2024-07-31 | 15.12 | $10.98 | — |
| 2024-07-30 | 15.41 | $10.98 | 150000 |
| 2024-07-29 | 15.72 | $10.98 | 100 |
| 2024-07-26 | 16.04 | $10.59 | — |
| 2024-07-25 | 16.88 | $10.59 | 800 |
| 2024-07-24 | 17.76 | $11.11 | 700 |
| 2024-07-23 | 17.93 | $11.20 | 1200 |
| 2024-07-22 | 18.11 | $11.00 | 61200 |
| 2024-07-19 | 18.65 | $11.45 | 20100 |
| 2024-07-18 | 18.36 | $11.45 | — |
| 2024-07-17 | 18.06 | $11.45 | 200 |
| 2024-07-16 | 17.74 | $11.30 | 6600 |
| 2024-07-15 | 17.62 | $11.15 | — |
| 2024-07-12 | 16.90 | $11.15 | 200 |
| 2024-07-11 | 16.13 | $11.15 | 300 |
| 2024-07-10 | 15.33 | $11.15 | 2200 |
| 2024-07-09 | 14.49 | $11.10 | 1400 |
| 2024-07-08 | 13.93 | $11.25 | 35900 |
| 2024-07-05 | 13.21 | $11.20 | — |
| 2024-07-03 | 12.51 | $11.20 | — |
| 2024-07-02 | 11.78 | $11.20 | 6500 |
| 2024-07-01 | 11.00 | $10.80 | — |
| 2024-06-28 | 10.66 | $10.80 | 153100 |
| 2024-06-27 | 10.30 | $10.17 | — |
| 2024-06-26 | 10.64 | $10.17 | 400 |
| 2024-06-25 | 11.01 | $10.42 | — |
| 2024-06-24 | 11.23 | $10.42 | 300 |
| 2024-06-21 | 11.45 | $9.75 | 10900 |
| 2024-06-20 | 11.58 | $9.87 | — |
| 2024-06-18 | 11.92 | $9.87 | 1200 |
| 2024-06-17 | 12.28 | $9.80 | 700 |
| 2024-06-14 | 12.25 | $10.15 | 18700 |
| 2024-06-13 | 12.88 | $10.11 | 1800 |
| 2024-06-12 | 13.39 | $10.30 | 400 |
| 2024-06-11 | 13.94 | $10.35 | 70100 |
| 2024-06-10 | 14.10 | $10.35 | — |
| 2024-06-07 | 14.27 | $10.35 | 300 |
| 2024-06-06 | 14.45 | $10.58 | 200 |
| 2024-06-05 | 13.97 | $10.65 | 500 |
| 2024-06-04 | 12.66 | $10.60 | — |
| 2024-06-03 | 11.57 | $10.60 | 1600 |
| 2024-05-31 | 10.43 | $10.25 | 4100 |
| 2024-05-30 | 10.56 | $10.25 | — |
| 2024-05-29 | 10.71 | $10.25 | — |
| 2024-05-28 | 10.86 | $10.25 | 600 |
| 2024-05-24 | 11.02 | $10.00 | 600 |
| 2024-05-23 | 11.07 | $9.80 | 325000 |
| 2024-05-22 | 10.54 | $9.80 | 300 |
| 2024-05-21 | 9.97 | $9.90 | 3900 |
| 2024-05-20 | 9.38 | $9.95 | 200 |
| 2024-05-17 | 8.88 | $9.95 | 1100 |
| 2024-05-16 | 8.36 | $10.24 | — |
| 2024-05-15 | 8.67 | $10.24 | 125900 |
| 2024-05-14 | 9.00 | $10.20 | — |
| 2024-05-13 | 9.45 | $10.20 | 500 |
| 2024-05-10 | 9.92 | $10.30 | 1700 |
| 2024-05-09 | 10.41 | $10.00 | — |
| 2024-05-08 | 10.25 | $10.00 | 1700 |
| 2024-05-07 | 10.08 | $10.00 | 5700 |
| 2024-05-06 | 9.91 | $10.15 | 400200 |
| 2024-05-03 | 10.30 | $10.10 | 2400 |
| 2024-05-02 | 10.59 | $10.10 | 1100 |
| 2024-05-01 | 11.12 | $9.90 | — |
| 2024-04-30 | 10.77 | $9.90 | 120100 |
| 2024-04-29 | 10.41 | $9.90 | 400 |
| 2024-04-26 | 10.03 | $9.90 | — |
| 2024-04-25 | 10.14 | $9.90 | — |
| 2024-04-24 | 10.25 | $9.90 | — |
| 2024-04-23 | 10.36 | $9.90 | — |
| 2024-04-22 | 10.48 | $9.90 | 500 |
| 2024-04-19 | 10.61 | $9.70 | 200 |
| 2024-04-18 | 10.30 | $9.70 | 400 |
| 2024-04-17 | 9.98 | $9.99 | — |
| 2024-04-16 | 10.13 | $9.99 | — |
| 2024-04-15 | 10.29 | $9.99 | 200 |
| 2024-04-12 | 10.47 | $10.00 | — |
| 2024-04-11 | 10.66 | $10.00 | — |
| 2024-04-10 | 10.87 | $10.00 | 100 |
| 2024-04-09 | 11.09 | $9.81 | — |
| 2024-04-08 | 11.00 | $9.81 | — |
| 2024-04-05 | 10.90 | $9.81 | 1100 |
| 2024-04-04 | 10.79 | $10.10 | 800 |
| 2024-04-03 | 11.06 | $9.90 | — |
| 2024-04-02 | 11.02 | $9.90 | 51100 |
| 2024-04-01 | 10.99 | $10.02 | 800 |
| 2024-03-28 | 11.09 | $10.50 | 1000 |
| 2024-03-27 | 11.50 | $10.31 | 12000 |
| 2024-03-26 | 12.01 | $10.50 | — |
| 2024-03-25 | 12.22 | $10.50 | 300 |
| 2024-03-22 | 12.43 | $10.60 | 3100 |
| 2024-03-21 | 12.57 | $10.64 | 2700 |
| 2024-03-20 | 12.71 | $10.29 | — |
| 2024-03-19 | 13.30 | $10.29 | 400100 |
| 2024-03-18 | 13.93 | $10.29 | 3100 |
| 2024-03-15 | 14.59 | $9.95 | 600 |
| 2024-03-14 | 14.99 | $10.15 | 390300 |
| 2024-03-13 | 15.71 | $10.46 | 400 |
| 2024-03-12 | 16.09 | $10.56 | 400 |
| 2024-03-11 | 16.25 | $10.70 | 1200 |
| 2024-03-08 | 16.42 | $10.79 | 1400 |
| 2024-03-07 | 16.08 | $10.71 | 3900 |
| 2024-03-06 | 15.82 | $10.55 | — |
| 2024-03-05 | 15.71 | $10.55 | 2200 |
| 2024-03-04 | 15.59 | $10.60 | 1500 |
| 2024-03-01 | 14.97 | $10.43 | 600 |
| 2024-02-29 | 14.66 | $10.15 | 1800 |
| 2024-02-28 | 14.32 | $10.46 | 100 |
| 2024-02-27 | 13.27 | $10.00 | — |
| 2024-02-26 | 12.57 | $10.00 | 700 |
| 2024-02-23 | 11.84 | $10.00 | 200 |
| 2024-02-22 | 11.37 | $10.32 | 300 |
| 2024-02-21 | 10.49 | $9.85 | 2600 |
| 2024-02-20 | 9.65 | $9.92 | 400 |
| 2024-02-16 | 9.07 | $9.74 | 9000 |
| 2024-02-15 | 8.64 | $9.05 | 10200 |
| 2024-02-14 | 9.07 | $9.05 | 212900 |
| 2024-02-13 | 9.52 | $9.35 | — |
| 2024-02-12 | 9.53 | $9.35 | 1900 |
| 2024-02-09 | 9.54 | $9.30 | 2800 |
| 2024-02-08 | 9.92 | $9.27 | 600 |
| 2024-02-07 | 10.25 | $9.40 | 202100 |
| 2024-02-06 | 10.32 | $9.62 | 13700 |
| 2024-02-05 | 9.80 | $9.50 | 81900 |
| 2024-02-02 | 9.25 | $9.46 | 200800 |
| 2024-02-01 | 8.88 | $9.38 | 800 |
| 2024-01-31 | 8.49 | $9.29 | 8900 |
| 2024-01-30 | 8.56 | $9.21 | 1800 |
| 2024-01-29 | 8.73 | $9.36 | — |
| 2024-01-26 | 8.53 | $9.36 | 200 |
| 2024-01-25 | 8.32 | $9.27 | 4600 |
| 2024-01-24 | 8.19 | $9.18 | 5400 |
| 2024-01-23 | 8.16 | $8.80 | 1800 |
| 2024-01-22 | 8.56 | $9.00 | 582600 |
| 2024-01-19 | 8.50 | $8.38 | 1400 |
| 2024-01-18 | 8.58 | $8.78 | 925300 |
| 2024-01-17 | 8.81 | $8.68 | 700 |
| 2024-01-16 | 9.14 | $8.71 | 1500 |
| 2024-01-12 | 9.49 | $8.38 | 1.5M |
| 2024-01-11 | 9.13 | $8.65 | 21000 |
| 2024-01-10 | 9.13 | $8.65 | 500 |
| 2024-01-09 | 9.14 | $8.73 | 300400 |
| 2024-01-08 | 9.57 | $8.87 | 751800 |
| 2024-01-05 | 9.89 | $8.73 | 155800 |
| 2024-01-04 | 10.22 | $8.45 | — |
| 2024-01-03 | 9.93 | $8.45 | — |
| 2024-01-02 | 9.62 | $8.45 | 300 |
| 2023-12-29 | 9.30 | $8.45 | 200 |
| 2023-12-28 | 8.97 | $8.50 | 400 |
| 2023-12-27 | 8.94 | $8.60 | 600 |
| 2023-12-26 | 9.05 | $8.46 | 11700 |
| 2023-12-22 | 8.82 | $8.45 | 1400 |
| 2023-12-21 | 9.03 | $8.28 | 501600 |
| 2023-12-20 | 9.24 | $8.15 | 504600 |
| 2023-12-19 | 9.01 | $8.35 | 1.2M |
| 2023-12-18 | 9.28 | $8.35 | 400600 |
| 2023-12-15 | 9.56 | $8.48 | 186900 |
| 2023-12-14 | 9.69 | $8.75 | 7600 |
| 2023-12-13 | 9.83 | $8.65 | 900 |
| 2023-12-12 | 9.71 | $8.60 | 1100 |
| 2023-12-11 | 10.11 | $8.99 | 800 |
| 2023-12-08 | 10.26 | $8.81 | 300 |
| 2023-12-07 | 9.94 | $8.36 | — |
| 2023-12-06 | 10.40 | $8.36 | — |
| 2023-12-05 | 10.89 | $8.36 | 1900 |
| 2023-12-04 | 11.40 | $8.54 | 250500 |
| 2023-12-01 | 11.38 | $8.60 | 621200 |
| 2023-11-30 | 11.44 | $8.25 | 14400 |
| 2023-11-29 | 12.04 | $8.26 | 1.0M |
| 2023-11-28 | 12.66 | $8.65 | 700 |
| 2023-11-27 | 12.85 | $8.45 | 301200 |
| 2023-11-24 | 13.05 | $8.58 | 600 |
| 2023-11-22 | 13.46 | $8.40 | 1600 |
| 2023-11-21 | 14.14 | $8.69 | 560000 |
| 2023-11-20 | 13.96 | $8.69 | 200600 |
| 2023-11-17 | 13.77 | $8.21 | 300800 |
| 2023-11-16 | 13.86 | $8.11 | 100000 |
| 2023-11-15 | 14.04 | $8.11 | 200 |
| 2023-11-14 | 14.23 | $8.20 | 100000 |
| 2023-11-13 | 14.60 | $8.20 | 600 |
| 2023-11-10 | 15.00 | $8.28 | 600 |
| 2023-11-09 | 15.77 | $8.05 | — |
| 2023-11-08 | 16.07 | $8.05 | 600 |
| 2023-11-07 | 16.39 | $8.30 | 7800 |
| 2023-11-06 | 16.95 | $8.75 | — |
| 2023-11-03 | 16.74 | $8.75 | — |
| 2023-11-02 | 16.52 | $8.75 | 600 |
| 2023-11-01 | 16.28 | $8.65 | 3000 |
| 2023-10-31 | 16.11 | $8.30 | 210100 |
| 2023-10-30 | 16.78 | $8.20 | — |
| 2023-10-27 | 17.20 | $8.20 | 800 |
| 2023-10-26 | 17.64 | $8.34 | 200 |
| 2023-10-25 | 18.54 | $8.12 | — |
| 2023-10-24 | 18.92 | $8.12 | — |
| 2023-10-23 | 19.31 | $8.12 | — |
| 2023-10-20 | 19.73 | $8.12 | 400 |
| 2023-10-19 | 20.17 | $8.31 | 1900 |
| 2023-10-18 | 20.79 | $8.25 | 600 |
| 2023-10-17 | 21.87 | $8.25 | 100800 |
| 2023-10-16 | 23.02 | $8.35 | 700 |
| 2023-10-13 | 23.62 | $8.45 | 321400 |
| 2023-10-12 | 23.98 | $8.45 | — |
| 2023-10-11 | 24.36 | $8.45 | 900 |
| 2023-10-10 | 24.75 | $8.37 | — |
| 2023-10-09 | 25.72 | $8.37 | — |
| 2023-10-06 | 26.73 | $8.37 | 300 |
| 2023-10-05 | 27.80 | $8.37 | 1600 |
| 2023-10-04 | 28.93 | $8.34 | — |
| 2023-10-03 | 29.94 | $8.34 | 2400 |
| 2023-10-02 | 31.00 | $8.60 | 1.1M |
| 2023-09-29 | 32.12 | $8.73 | — |
| 2023-09-28 | 32.40 | $8.73 | — |
| 2023-09-27 | 32.70 | $8.73 | 2600 |
| 2023-09-26 | 33.02 | $8.73 | 11300 |
| 2023-09-25 | 33.35 | $8.47 | 100 |
| 2023-09-22 | 34.04 | $9.10 | 100 |
| 2023-09-21 | 33.13 | $9.05 | 100 |
| 2023-09-20 | 32.23 | $9.05 | 6400 |
| 2023-09-19 | 31.27 | $9.03 | 18800 |
| 2023-09-18 | 30.27 | $8.66 | 1.0M |
| 2023-09-15 | 29.82 | $8.66 | 200 |
| 2023-09-14 | 29.35 | $9.10 | 1000 |
| 2023-09-13 | 27.76 | $9.01 | 200200 |
| 2023-09-12 | 26.18 | $8.63 | — |
| 2023-09-11 | 24.92 | $8.63 | 1400 |
| 2023-09-08 | 23.60 | $8.00 | 511800 |
| 2023-09-07 | 22.46 | $8.17 | 204500 |
| 2023-09-06 | 21.64 | $8.17 | 1.5M |
| 2023-09-05 | 20.78 | $8.17 | 400 |
| 2023-09-01 | 19.87 | $8.18 | 800 |
| 2023-08-31 | 18.47 | $8.20 | — |
| 2023-08-30 | 17.28 | $8.20 | 1400 |
| 2023-08-29 | 16.02 | $8.00 | 900 |
| 2023-08-28 | 14.93 | $7.86 | 300 |
| 2023-08-25 | 14.13 | $7.65 | 300 |
| 2023-08-24 | 13.70 | $7.73 | 1000 |
| 2023-08-23 | 13.24 | $7.80 | 7000 |
| 2023-08-22 | 12.75 | $7.45 | 6300 |
| 2023-08-21 | 13.37 | $7.45 | 300 |
| 2023-08-18 | 14.01 | $7.54 | 5200 |
| 2023-08-17 | 14.01 | $7.54 | 1700 |
| 2023-08-16 | 14.00 | $7.60 | 400 |
| 2023-08-15 | 14.36 | $7.65 | — |
| 2023-08-14 | 14.58 | $7.65 | 600 |
| 2023-08-11 | 14.80 | $7.67 | 700 |
| 2023-08-10 | 15.05 | $7.70 | 900 |
| 2023-08-09 | 14.95 | $7.65 | 800 |
| 2023-08-08 | 14.95 | $7.81 | 1000 |
| 2023-08-07 | 14.47 | $7.96 | 500 |
| 2023-08-04 | 13.46 | $7.77 | 100 |
| 2023-08-03 | 12.75 | $7.77 | 100 |
| 2023-08-02 | 12.01 | $7.77 | 600 |
| 2023-08-01 | 11.22 | $7.56 | 100 |
| 2023-07-31 | 11.68 | $7.56 | 100 |
| 2023-07-28 | 12.16 | $7.56 | 450000 |
| 2023-07-27 | 12.66 | $7.56 | 150000 |
| 2023-07-26 | 13.19 | $7.56 | 300 |
| 2023-07-25 | 13.75 | $7.53 | — |
| 2023-07-24 | 14.02 | $7.53 | 700100 |
| 2023-07-21 | 14.29 | $7.53 | 1200 |
| 2023-07-20 | 14.58 | $7.67 | 500 |
| 2023-07-19 | 14.89 | $7.75 | 3000 |
| 2023-07-18 | 14.55 | $7.53 | 100 |
| 2023-07-17 | 14.63 | $7.53 | — |
| 2023-07-14 | 14.72 | $7.53 | 200 |
| 2023-07-13 | 14.82 | $7.75 | 12600 |
| 2023-07-12 | 14.74 | $7.81 | 100 |
| 2023-07-11 | 14.09 | $7.52 | 700 |
| 2023-07-10 | 13.94 | $7.52 | 1800 |
| 2023-07-07 | 13.78 | $7.35 | — |
| 2023-07-06 | 14.09 | $7.35 | 16300 |
| 2023-07-05 | 14.42 | $7.67 | 1.2M |
| 2023-07-03 | 13.68 | $7.45 | 300 |
| 2023-06-30 | 13.36 | $7.45 | 4300 |
| 2023-06-29 | 12.86 | $7.40 | 500 |
| 2023-06-28 | 12.43 | $7.23 | — |
| 2023-06-27 | 12.49 | $7.23 | 300 |
| 2023-06-26 | 12.56 | $7.07 | — |
| 2023-06-23 | 13.04 | $7.07 | — |
| 2023-06-22 | 13.54 | $7.07 | 500100 |
| 2023-06-21 | 14.07 | $7.07 | 200 |
| 2023-06-20 | 14.63 | $7.02 | 2100 |
| 2023-06-16 | 15.34 | $7.03 | 800 |
| 2023-06-15 | 15.47 | $7.05 | 400 |
| 2023-06-14 | 15.54 | $6.89 | — |
| 2023-06-13 | 16.10 | $6.89 | 2300 |
| 2023-06-12 | 16.69 | $6.93 | 403900 |
| 2023-06-09 | 17.21 | $7.03 | 600 |
| 2023-06-08 | 17.49 | $6.84 | 100 |
| 2023-06-07 | 18.34 | $6.84 | 900 |
| 2023-06-06 | 19.24 | $6.94 | 500 |
| 2023-06-05 | 19.82 | $7.17 | 300 |
| 2023-06-02 | 19.40 | $7.09 | 390800 |
| 2023-06-01 | 19.12 | $6.62 | 300000 |
| 2023-05-31 | 20.05 | $6.62 | 110300 |
| 2023-05-30 | 21.03 | $6.55 | 329100 |
| 2023-05-26 | 21.99 | $6.55 | 1900 |
| 2023-05-25 | 22.87 | $6.68 | 8700 |
| 2023-05-24 | 23.33 | $6.68 | 210200 |
| 2023-05-23 | 23.80 | $6.86 | 200 |
| 2023-05-22 | 23.58 | $6.67 | — |
| 2023-05-19 | 23.87 | $6.67 | 1200 |
| 2023-05-18 | 24.17 | $6.78 | 300 |
| 2023-05-17 | 24.01 | $6.65 | 86000 |
| 2023-05-16 | 24.88 | $6.65 | — |
| 2023-05-15 | 25.80 | $6.65 | 6000 |
| 2023-05-12 | 26.77 | $6.45 | — |
| 2023-05-11 | 27.31 | $6.45 | 1400 |
| 2023-05-10 | 27.88 | $6.40 | 10600 |
| 2023-05-09 | 28.22 | $6.40 | 2000 |
| 2023-05-08 | 28.57 | $6.26 | 1000 |
| 2023-05-05 | 28.15 | $6.25 | 100 |
| 2023-05-04 | 27.77 | $6.13 | 1000 |
| 2023-05-03 | 27.01 | $6.17 | 100 |
| 2023-05-02 | 26.30 | $6.20 | 7300 |
| 2023-05-01 | 25.56 | $6.30 | 9500 |
| 2023-04-28 | 24.98 | $6.37 | — |
| 2023-04-27 | 24.84 | $6.37 | — |
| 2023-04-26 | 24.68 | $6.37 | 151300 |
| 2023-04-25 | 24.52 | $6.42 | 700 |
| 2023-04-24 | 24.49 | $6.40 | 2600 |
| 2023-04-21 | 24.46 | $6.47 | 1700 |
| 2023-04-20 | 24.44 | $6.59 | 511700 |
| 2023-04-19 | 24.66 | $6.64 | — |
| 2023-04-18 | 25.42 | $6.64 | 900 |
| 2023-04-17 | 26.23 | $6.53 | 5200 |
| 2023-04-14 | 26.61 | $6.46 | 300 |
| 2023-04-13 | 27.02 | $6.37 | 2000 |
| 2023-04-12 | 27.44 | $6.44 | 57400 |
| 2023-04-11 | 27.68 | $6.45 | 19600 |
| 2023-04-10 | 28.21 | $6.35 | — |
| 2023-04-06 | 28.12 | $6.35 | 500 |
| 2023-04-05 | 28.02 | $6.44 | — |
| 2023-04-04 | 28.14 | $6.44 | 60000 |
| 2023-04-03 | 28.27 | $6.35 | — |
| 2023-03-31 | 28.03 | $6.35 | 1200 |
| 2023-03-30 | 27.77 | $6.39 | 342000 |
| 2023-03-29 | 27.72 | $6.39 | — |
| 2023-03-28 | 27.66 | $6.39 | 200 |
| 2023-03-27 | 27.60 | $6.26 | — |
| 2023-03-24 | 27.05 | $6.26 | 700 |
| 2023-03-23 | 26.47 | $6.38 | — |
| 2023-03-22 | 26.43 | $6.38 | — |
| 2023-03-21 | 26.39 | $6.38 | 230500 |
| 2023-03-20 | 26.35 | $6.34 | 2400 |
| 2023-03-17 | 26.06 | $6.20 | 3000 |
| 2023-03-16 | 25.20 | $6.32 | 318000 |
| 2023-03-15 | 24.53 | $6.12 | 125900 |
| 2023-03-14 | 23.82 | $6.20 | 747000 |
| 2023-03-13 | 22.77 | $6.49 | 700200 |
| 2023-03-10 | 22.37 | $6.86 | 253300 |
| 2023-03-09 | 22.24 | $7.18 | 300 |
| 2023-03-08 | 22.78 | $7.10 | 3000 |
| 2023-03-07 | 23.68 | $7.13 | 10400 |
| 2023-03-06 | 24.48 | $7.09 | — |
| 2023-03-03 | 25.54 | $7.09 | — |
| 2023-03-02 | 26.64 | $7.09 | 1400 |
| 2023-03-01 | 27.81 | $7.09 | — |
| 2023-02-28 | 29.03 | $7.09 | — |
| 2023-02-27 | 30.32 | $7.09 | 3300 |
| 2023-02-24 | 31.68 | $7.10 | 45000 |
| 2023-02-23 | 33.11 | $7.19 | 1800 |
| 2023-02-22 | 33.78 | $7.13 | 700 |
| 2023-02-21 | 34.87 | $7.25 | 1300 |
| 2023-02-17 | 35.50 | $7.26 | 1000 |
| 2023-02-16 | 36.33 | $7.26 | 560100 |
| 2023-02-15 | 37.21 | $7.33 | 400700 |
| 2023-02-14 | 37.83 | $7.22 | 7300 |
| 2023-02-13 | 38.50 | $7.28 | 176000 |
| 2023-02-10 | 38.95 | $7.28 | 600 |
| 2023-02-09 | 39.43 | $7.18 | 500 |
| 2023-02-08 | 39.93 | $7.22 | 4100 |
| 2023-02-07 | 40.61 | $7.10 | 4000 |
| 2023-02-06 | 41.53 | $7.06 | — |
| 2023-02-03 | 42.66 | $7.06 | 100 |
| 2023-02-02 | 43.85 | $7.09 | 1.3M |
| 2023-02-01 | 45.00 | $7.40 | 4300 |
| 2023-01-31 | 45.01 | $7.47 | 1000000 |
| 2023-01-30 | 44.72 | $7.47 | 4000 |
| 2023-01-27 | 44.40 | $7.50 | 1.0M |
| 2023-01-26 | 44.07 | $7.30 | 1.2M |
| 2023-01-25 | 44.19 | $7.30 | 200000 |
| 2023-01-24 | 44.32 | $7.30 | — |
| 2023-01-23 | 44.45 | $7.30 | 1.0M |
| 2023-01-20 | 44.59 | $7.30 | 2.3M |
| 2023-01-19 | 44.74 | $7.25 | 1.3M |
| 2023-01-18 | 45.01 | $7.34 | 978300 |
| 2023-01-17 | 45.12 | $7.42 | 400 |
| 2023-01-13 | 44.82 | $7.55 | 9500 |
| 2023-01-12 | 44.01 | $7.26 | 135800 |
| 2023-01-11 | 43.43 | $6.85 | 800 |
| 2023-01-10 | 43.35 | $6.95 | — |
| 2023-01-09 | 42.39 | $6.95 | — |
| 2023-01-06 | 41.39 | $6.95 | 1100 |
| 2023-01-05 | 40.34 | $6.85 | 10000 |
| 2023-01-04 | 39.32 | $6.80 | — |
| 2023-01-03 | 38.33 | $6.80 | 12200 |
| 2022-12-30 | 37.28 | $6.79 | 1.2M |
| 2022-12-29 | 36.20 | $6.85 | 1100 |
| 2022-12-28 | 34.81 | $6.91 | 1000 |
| 2022-12-27 | 33.34 | $6.63 | 200 |
| 2022-12-23 | 32.08 | $6.23 | 5600 |
| 2022-12-22 | 31.30 | $6.23 | 900100 |
| 2022-12-21 | 30.46 | $6.23 | 1.0M |
| 2022-12-20 | 29.59 | $6.23 | 1.1M |
| 2022-12-19 | 28.67 | $5.34 | 1.5M |
| 2022-12-16 | 29.83 | $5.34 | 400 |
| 2022-12-15 | 31.04 | $5.55 | — |
| 2022-12-14 | 31.23 | $5.55 | — |
| 2022-12-13 | 31.44 | $5.55 | — |
| 2022-12-12 | 31.65 | $5.55 | 2300 |
| 2022-12-09 | 31.87 | $5.69 | 5800 |
| 2022-12-08 | 31.32 | $5.69 | — |
| 2022-12-07 | 30.73 | $5.69 | 2200 |
| 2022-12-06 | 30.12 | $5.45 | 1500 |
| 2022-12-05 | 29.92 | $5.45 | 191200 |
| 2022-12-02 | 29.72 | $5.53 | — |
| 2022-12-01 | 28.04 | $5.53 | — |
| 2022-11-30 | 26.27 | $5.53 | 19100 |
| 2022-11-29 | 24.42 | $5.51 | 7100 |
| 2022-11-28 | 22.57 | $5.43 | 186000 |
| 2022-11-25 | 20.64 | $5.10 | 100 |
| 2022-11-23 | 19.81 | $5.10 | — |
| 2022-11-22 | 18.94 | $5.10 | — |
| 2022-11-21 | 18.02 | $5.10 | 2600 |
| 2022-11-18 | 17.05 | $5.07 | — |
| 2022-11-17 | 16.50 | $5.07 | — |
| 2022-11-16 | 15.92 | $5.07 | — |
| 2022-11-15 | 15.31 | $5.07 | — |
| 2022-11-14 | 14.67 | $5.07 | 2500 |
| 2022-11-11 | 14.00 | $4.84 | — |
| 2022-11-10 | 14.56 | $4.84 | — |
| 2022-11-09 | 15.15 | $4.84 | — |
| 2022-11-08 | 15.76 | $4.84 | 3100 |
| 2022-11-07 | 16.42 | $4.75 | — |
| 2022-11-04 | 17.01 | $4.75 | 1500 |
| 2022-11-03 | 17.63 | $4.74 | 11100 |
| 2022-11-02 | 18.55 | $4.80 | 8300 |
| 2022-11-01 | 19.52 | $4.74 | 1100 |
| 2022-10-31 | 19.85 | $4.75 | — |
| 2022-10-28 | 20.61 | $4.75 | 19300 |
| 2022-10-27 | 21.41 | $4.75 | 472000 |
| 2022-10-26 | 22.24 | $4.75 | — |
| 2022-10-25 | 23.13 | $4.75 | 1800 |
| 2022-10-24 | 24.06 | $4.61 | 700 |
| 2022-10-21 | 25.04 | $4.65 | — |
| 2022-10-20 | 25.63 | $4.65 | 2600 |
| 2022-10-19 | 26.26 | $4.55 | 5800 |
| 2022-10-18 | 26.09 | $4.52 | 9800 |
| 2022-10-17 | 25.71 | $4.40 | 36700 |
| 2022-10-14 | 24.60 | $4.40 | 13900 |
| 2022-10-13 | 23.44 | $4.40 | — |
| 2022-10-12 | 22.31 | $4.40 | 74100 |
| 2022-10-11 | 21.11 | $4.50 | — |
| 2022-10-10 | 20.43 | $4.50 | 2600 |
| 2022-10-07 | 19.72 | $4.52 | — |
| 2022-10-06 | 18.69 | $4.52 | — |
| 2022-10-05 | 17.61 | $4.52 | — |
| 2022-10-04 | 16.47 | $4.52 | — |
| 2022-10-03 | 15.27 | $4.52 | 19100 |
| 2022-09-30 | 14.00 | $4.81 | — |
| 2022-09-29 | 13.69 | $4.81 | 5300 |
| 2022-09-28 | 13.36 | $4.81 | 1600 |
| 2022-09-27 | 13.01 | $4.75 | 300 |
| 2022-09-26 | 12.18 | $5.09 | — |
| 2022-09-23 | 12.47 | $5.09 | — |
| 2022-09-22 | 12.78 | $5.09 | 76300 |
| 2022-09-21 | 13.10 | $5.09 | — |
| 2022-09-20 | 13.43 | $5.09 | — |
| 2022-09-19 | 13.79 | $5.09 | 33700 |
| 2022-09-16 | 14.16 | $5.11 | 900 |
| 2022-09-15 | 14.62 | $5.00 | 3600 |
| 2022-09-14 | 14.28 | $5.16 | — |
| 2022-09-13 | 14.77 | $5.16 | — |
| 2022-09-12 | 15.28 | $5.16 | 11000 |
| 2022-09-09 | 15.82 | $5.06 | 51900 |
| 2022-09-08 | 15.72 | $4.86 | 236400 |
| 2022-09-07 | 14.48 | $5.10 | 494000 |
| 2022-09-06 | 14.02 | $5.10 | — |
| 2022-09-02 | 13.52 | $5.10 | — |
| 2022-09-01 | 13.01 | $5.10 | 18500 |
| 2022-08-31 | 12.46 | $5.10 | — |
| 2022-08-30 | 11.89 | $5.10 | 200 |
| 2022-08-29 | 11.29 | $5.33 | — |
| 2022-08-26 | 11.57 | $5.33 | — |
| 2022-08-25 | 11.86 | $5.33 | 400 |
| 2022-08-24 | 12.17 | $5.20 | 16100 |
| 2022-08-23 | 11.81 | $5.42 | 64000 |
| 2022-08-22 | 12.38 | $5.42 | — |
| 2022-08-19 | 12.98 | $5.42 | 100000 |
| 2022-08-18 | 13.61 | $5.42 | 200500 |
| 2022-08-17 | 14.28 | $5.39 | 400 |
| 2022-08-16 | 14.83 | $5.51 | — |
| 2022-08-15 | 15.07 | $5.51 | 1000 |
| 2022-08-12 | 15.32 | $5.56 | 204000 |
| 2022-08-11 | 15.29 | $5.35 | — |
| 2022-08-10 | 15.83 | $5.35 | 4400 |
| 2022-08-09 | 16.41 | $5.31 | — |
| 2022-08-08 | 16.77 | $5.31 | — |
| 2022-08-05 | 17.15 | $5.31 | 7500 |
| 2022-08-04 | 17.54 | $5.31 | 200200 |
| 2022-08-03 | 17.96 | $5.19 | — |
| 2022-08-02 | 17.70 | $5.19 | — |
| 2022-08-01 | 17.43 | $5.19 | — |
| 2022-07-29 | 17.15 | $5.19 | — |
| 2022-07-28 | 16.85 | $5.19 | — |
| 2022-07-27 | 16.53 | $5.19 | 100 |
| 2022-07-26 | 16.20 | $5.19 | 18700 |
| 2022-07-25 | 15.85 | $5.19 | — |
| 2022-07-22 | 15.48 | $5.19 | — |
| 2022-07-21 | 15.09 | $5.19 | — |
| 2022-07-20 | 14.68 | $5.19 | 2000 |
| 2022-07-19 | 14.25 | $5.30 | 2000 |
| 2022-07-18 | 14.30 | $5.05 | 500 |
| 2022-07-15 | 12.83 | $5.35 | — |
| 2022-07-14 | 12.29 | $5.35 | 500000 |
| 2022-07-13 | 11.73 | $5.35 | — |
| 2022-07-12 | 11.13 | $5.35 | — |
| 2022-07-11 | 10.50 | $5.35 | — |
| 2022-07-08 | 9.84 | $5.35 | 1300 |
| 2022-07-07 | 9.14 | $5.39 | 500 |
| 2022-07-06 | 8.41 | $5.36 | 200 |
| 2022-07-05 | 8.55 | $5.47 | — |
| 2022-07-01 | 8.84 | $5.47 | 500 |
| 2022-06-30 | 9.14 | $5.47 | 12000 |
| 2022-06-29 | 9.46 | $5.47 | — |
| 2022-06-28 | 9.80 | $5.47 | — |
| 2022-06-27 | 10.15 | $5.47 | — |
| 2022-06-24 | 10.53 | $5.47 | 104800 |
| 2022-06-23 | 10.92 | $5.47 | 1900 |
| 2022-06-22 | 11.33 | $5.46 | 84200 |
| 2022-06-21 | 11.86 | $5.60 | 1100 |
| 2022-06-17 | 12.41 | $5.32 | 500 |
| 2022-06-16 | 12.01 | $5.63 | 22300 |
| 2022-06-15 | 12.45 | $5.50 | 3000 |
| 2022-06-14 | 12.37 | $5.32 | 600 |
| 2022-06-13 | 11.55 | $5.36 | 211300 |
| 2022-06-10 | 10.78 | $5.51 | 161000 |
| 2022-06-09 | 10.51 | $5.51 | 200 |
| 2022-06-08 | 10.21 | $5.58 | — |
| 2022-06-07 | 10.16 | $5.58 | 500 |
| 2022-06-06 | 10.10 | $5.74 | — |
| 2022-06-03 | 10.60 | $5.74 | — |
| 2022-06-02 | 11.13 | $5.74 | 300 |
| 2022-06-01 | 11.69 | $5.72 | 100 |
| 2022-05-31 | 12.26 | $5.81 | — |
| 2022-05-27 | 12.61 | $5.81 | — |
| 2022-05-26 | 12.97 | $5.81 | — |
| 2022-05-25 | 13.36 | $5.81 | 200 |
| 2022-05-24 | 13.77 | $5.58 | 200000 |
| 2022-05-23 | 14.00 | $5.58 | — |
| 2022-05-20 | 14.24 | $5.58 | 203800 |
| 2022-05-19 | 14.49 | $5.53 | 702100 |
| 2022-05-18 | 14.28 | $5.62 | 108800 |
| 2022-05-17 | 14.33 | $5.62 | — |
| 2022-05-16 | 14.39 | $5.62 | 8400 |
| 2022-05-13 | 14.45 | $5.67 | 700 |
| 2022-05-12 | 14.65 | $5.48 | — |
| 2022-05-11 | 14.18 | $5.48 | 200 |
| 2022-05-10 | 13.68 | $5.89 | — |
| 2022-05-09 | 14.33 | $5.89 | — |
| 2022-05-06 | 15.02 | $5.89 | 1800 |
| 2022-05-05 | 15.73 | $5.77 | 100 |
| 2022-05-04 | 16.07 | $6.00 | 1000 |
| 2022-05-03 | 16.92 | $5.94 | 2800 |
| 2022-05-02 | 17.59 | $5.70 | — |
| 2022-04-29 | 17.30 | $5.70 | — |
| 2022-04-28 | 17.00 | $5.70 | — |
| 2022-04-27 | 16.68 | $5.70 | 33900 |
| 2022-04-26 | 16.34 | $5.75 | 2100 |
| 2022-04-25 | 15.98 | $5.75 | 42000 |
| 2022-04-22 | 15.81 | $5.79 | 400 |
| 2022-04-21 | 15.73 | $6.06 | 1300 |
| 2022-04-20 | 16.44 | $6.10 | 700 |
| 2022-04-19 | 17.18 | $5.88 | — |
| 2022-04-18 | 17.00 | $5.88 | — |
| 2022-04-14 | 16.81 | $5.88 | 600 |
| 2022-04-13 | 16.60 | $5.97 | — |
| 2022-04-12 | 16.85 | $5.97 | 400 |
| 2022-04-11 | 17.10 | $6.07 | — |
| 2022-04-08 | 17.71 | $6.07 | 500000 |
| 2022-04-07 | 18.36 | $6.07 | — |
| 2022-04-06 | 19.03 | $6.07 | — |
| 2022-04-05 | 19.74 | $6.07 | 10100 |
| 2022-04-04 | 20.49 | $6.08 | — |
| 2022-04-01 | 20.88 | $6.08 | — |
| 2022-03-31 | 21.29 | $6.08 | 32400 |
| 2022-03-30 | 21.72 | $6.68 | — |
| 2022-03-29 | 21.74 | $6.68 | — |
| 2022-03-28 | 21.76 | $6.68 | — |
| 2022-03-25 | 21.79 | $6.68 | 126000 |
| 2022-03-24 | 21.81 | $6.68 | 547200 |
| 2022-03-23 | 21.83 | $6.68 | 61000 |
| 2022-03-22 | 21.86 | $6.86 | 600300 |
| 2022-03-21 | 21.16 | $6.44 | — |
| 2022-03-18 | 21.37 | $6.44 | 200 |
| 2022-03-17 | 21.58 | $5.94 | 400000 |
| 2022-03-16 | 21.80 | $5.94 | — |
| 2022-03-15 | 22.03 | $5.94 | — |
| 2022-03-14 | 22.28 | $5.94 | — |
| 2022-03-11 | 22.53 | $5.94 | 76300 |
| 2022-03-10 | 22.80 | $5.94 | 100 |
| 2022-03-09 | 23.09 | $5.80 | 200 |
| 2022-03-08 | 22.80 | $6.33 | — |
| 2022-03-07 | 23.57 | $6.33 | 20000 |
| 2022-03-04 | 24.37 | $6.33 | 21100 |
| 2022-03-03 | 25.22 | $6.33 | — |
| 2022-03-02 | 26.11 | $6.33 | — |
| 2022-03-01 | 27.04 | $6.33 | — |
| 2022-02-28 | 28.03 | $6.33 | 500 |
| 2022-02-25 | 29.07 | $6.09 | 15100 |
| 2022-02-24 | 30.10 | $6.50 | — |
| 2022-02-23 | 29.99 | $6.50 | 8400 |
| 2022-02-22 | 29.88 | $6.49 | — |
| 2022-02-18 | 29.46 | $6.49 | — |
| 2022-02-17 | 29.03 | $6.49 | — |
| 2022-02-16 | 28.57 | $6.49 | — |
| 2022-02-15 | 28.08 | $6.49 | — |
| 2022-02-14 | 27.58 | $6.49 | — |
| 2022-02-11 | 27.04 | $6.49 | 300 |
| 2022-02-10 | 26.48 | $6.47 | 1000 |
| 2022-02-09 | 25.72 | $6.31 | — |
| 2022-02-08 | 25.33 | $6.31 | 100 |
| 2022-02-07 | 24.91 | $6.28 | — |
| 2022-02-04 | 24.55 | $6.28 | 100000 |
| 2022-02-03 | 24.18 | $6.28 | 400 |
| 2022-02-02 | 23.78 | $6.30 | 4400 |
| 2022-02-01 | 23.28 | $6.30 | 5300 |
| 2022-01-31 | 22.74 | $6.08 | 600 |
| 2022-01-28 | 22.59 | $6.07 | 2100 |
| 2022-01-27 | 22.44 | $5.98 | 900 |
| 2022-01-26 | 22.74 | $5.97 | — |
| 2022-01-25 | 23.08 | $5.97 | 1500 |
| 2022-01-24 | 23.45 | $6.08 | — |
| 2022-01-21 | 23.42 | $6.08 | — |
| 2022-01-20 | 23.39 | $6.08 | — |
| 2022-01-19 | 23.36 | $6.08 | — |
| 2022-01-18 | 23.33 | $6.08 | 1000 |
| 2022-01-14 | 23.30 | $6.30 | — |
| 2022-01-13 | 22.02 | $6.30 | 1100 |
| 2022-01-12 | 20.67 | $6.00 | — |
| 2022-01-11 | 19.96 | $6.00 | 400 |
| 2022-01-10 | 19.20 | $5.59 | — |
| 2022-01-07 | 19.47 | $5.59 | — |
| 2022-01-06 | 19.75 | $5.59 | 7200 |
| 2022-01-05 | 20.04 | $5.61 | — |
| 2022-01-04 | 20.87 | $5.61 | 600 |
| 2022-01-03 | 21.74 | $5.49 | 9900 |
| 2021-12-31 | 22.72 | $5.44 | 3800 |
| 2021-12-30 | 23.55 | $5.29 | — |
| 2021-12-29 | 23.83 | $5.29 | 3300 |
| 2021-12-28 | 24.11 | $5.34 | — |
| 2021-12-27 | 24.56 | $5.34 | — |
| 2021-12-23 | 25.03 | $5.34 | 800 |
| 2021-12-22 | 25.52 | $5.60 | 5600 |
| 2021-12-21 | 26.82 | $5.35 | 2400 |
| 2021-12-20 | 27.17 | $5.48 | 2800 |
| 2021-12-17 | 27.98 | $5.74 | 3000 |
| 2021-12-16 | 29.14 | $5.56 | — |
| 2021-12-15 | 30.07 | $5.56 | 2300 |
| 2021-12-14 | 31.05 | $5.47 | — |
| 2021-12-13 | 31.54 | $5.47 | 1400 |
| 2021-12-10 | 32.06 | $5.72 | — |
| 2021-12-09 | 32.93 | $5.72 | 200 |
| 2021-12-08 | 33.84 | $5.50 | — |
| 2021-12-07 | 34.80 | $5.50 | 1600 |
| 2021-12-06 | 35.81 | $5.44 | — |
| 2021-12-03 | 36.27 | $5.44 | — |
| 2021-12-02 | 36.75 | $5.44 | 300 |
| 2021-12-01 | 37.25 | $5.33 | 127500 |
| 2021-11-30 | 36.53 | $5.33 | — |
| 2021-11-29 | 35.78 | $5.33 | — |
| 2021-11-26 | 34.98 | $5.33 | — |
| 2021-11-24 | 34.14 | $5.33 | 200 |
| 2021-11-23 | 33.26 | $5.62 | — |
| 2021-11-22 | 33.92 | $5.62 | — |
| 2021-11-19 | 34.62 | $5.62 | 4700 |
| 2021-11-18 | 35.35 | $5.62 | — |
| 2021-11-17 | 36.11 | $5.62 | — |
| 2021-11-16 | 36.92 | $5.62 | — |
| 2021-11-15 | 37.77 | $5.62 | — |
| 2021-11-12 | 38.67 | $5.62 | — |
| 2021-11-11 | 39.61 | $5.62 | 1700 |
| 2021-11-10 | 40.61 | $5.42 | 10700 |
| 2021-11-09 | 41.00 | $5.79 | — |
| 2021-11-08 | 41.14 | $5.79 | — |
| 2021-11-05 | 41.28 | $5.79 | — |
| 2021-11-04 | 41.44 | $5.79 | — |
| 2021-11-03 | 41.60 | $5.79 | — |
| 2021-11-02 | 41.77 | $5.79 | — |
| 2021-11-01 | 41.95 | $5.79 | 127500 |
| 2021-10-29 | 42.13 | $5.79 | — |
| 2021-10-28 | 42.33 | $5.79 | — |
| 2021-10-27 | 42.54 | $5.79 | — |
| 2021-10-26 | 42.76 | $5.79 | — |
| 2021-10-25 | 42.99 | $5.79 | — |
| 2021-10-22 | 43.23 | $5.79 | — |
| 2021-10-21 | 43.49 | $5.79 | — |
| 2021-10-20 | 43.76 | $5.79 | — |
| 2021-10-19 | 44.04 | $5.79 | — |
| 2021-10-18 | 44.34 | $5.79 | 36000 |
| 2021-10-15 | 44.66 | $5.70 | — |
| 2021-10-14 | 45.38 | $5.70 | — |
| 2021-10-13 | 46.15 | $5.70 | 100 |
| 2021-10-12 | 46.96 | $5.79 | 300 |
| 2021-10-11 | 47.55 | $5.75 | 300 |
| 2021-10-08 | 48.35 | $5.75 | — |
| 2021-10-07 | 49.18 | $5.75 | — |
| 2021-10-06 | 50.06 | $5.75 | 100 |
| 2021-10-05 | 50.99 | $5.90 | — |
| 2021-10-04 | 50.76 | $5.90 | — |
| 2021-10-01 | 50.53 | $5.90 | — |
| 2021-09-30 | 50.28 | $5.90 | 100 |
| 2021-09-29 | 50.02 | $5.77 | — |
| 2021-09-28 | 50.06 | $5.77 | — |
| 2021-09-27 | 50.12 | $5.77 | — |
| 2021-09-24 | 50.17 | $5.77 | — |
| 2021-09-23 | 50.23 | $5.77 | — |
| 2021-09-22 | 50.29 | $5.77 | — |
| 2021-09-21 | 50.35 | $5.77 | — |
| 2021-09-20 | 50.42 | $5.77 | — |
| 2021-09-17 | 50.49 | $5.77 | 1200 |
| 2021-09-16 | 50.56 | $5.77 | — |
| 2021-09-15 | 50.64 | $5.77 | — |
| 2021-09-14 | 50.73 | $5.77 | — |
| 2021-09-13 | 50.81 | $5.77 | 200 |
| 2021-09-10 | 50.90 | $5.87 | 13000 |
| 2021-09-09 | 50.55 | $5.87 | 400 |
| 2021-09-08 | 50.17 | $5.61 | 15000 |
| 2021-09-07 | 50.12 | $5.61 | — |
| 2021-09-03 | 50.08 | $5.61 | 1900 |
| 2021-09-02 | 50.02 | $5.24 | — |
| 2021-09-01 | 50.82 | $5.24 | — |
| 2021-08-31 | 51.66 | $5.24 | 2700 |
| 2021-08-30 | 52.54 | $5.49 | — |
| 2021-08-27 | 52.24 | $5.49 | — |
| 2021-08-26 | 51.92 | $5.49 | — |
| 2021-08-25 | 51.59 | $5.49 | — |
| 2021-08-24 | 51.24 | $5.49 | — |
| 2021-08-23 | 50.88 | $5.49 | — |
| 2021-08-20 | 50.49 | $5.49 | — |
| 2021-08-19 | 50.09 | $5.49 | — |
| 2021-08-18 | 49.66 | $5.49 | — |
| 2021-08-17 | 49.21 | $5.49 | — |
| 2021-08-16 | 48.73 | $5.49 | 1000 |
| 2021-08-13 | 48.24 | $5.25 | — |
| 2021-08-12 | 47.94 | $5.25 | — |
| 2021-08-11 | 47.63 | $5.25 | — |
| 2021-08-10 | 47.30 | $5.25 | 200 |
| 2021-08-09 | 46.95 | $5.41 | 50000 |
| 2021-08-06 | 46.11 | $5.19 | 12200 |
| 2021-08-05 | 45.38 | $5.34 | — |
| 2021-08-04 | 44.12 | $5.34 | — |
| 2021-08-03 | 42.80 | $5.34 | — |
| 2021-08-02 | 41.41 | $5.34 | — |
| 2021-07-30 | 39.94 | $5.34 | — |
| 2021-07-29 | 38.40 | $5.34 | — |
| 2021-07-28 | 36.78 | $5.34 | — |
| 2021-07-27 | 35.07 | $5.34 | 5000 |
| 2021-07-26 | 33.27 | $5.29 | — |
| 2021-07-23 | 31.39 | $5.29 | 300 |
| 2021-07-22 | 29.42 | $5.18 | 100 |
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