Is Mitsubishi Heavy Industries, Ltd. (MHVYF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mitsubishi Heavy Industries, Ltd. (MHVYF) research center and poll results.
OTC : MHVYF
Mitsubishi Heavy Industries, Ltd.
$23.31 USD
-$0.09 (-0.38%)
- Volume
- 1.78K
- Average Volume
- 29.63K
- Market Capitalization
- $78.33B
- P/E Ratio
- 37.23
- Dividend Yield
- 0.68%
- Price Target
- Year High
- $34.50
- Year Low
- $20.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $1.28
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.54
2026-07-20
Close Price
$23.31
Vol: 1732
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.29
Average
11.33
Maximum
31.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.54 | $23.31 | 1732 |
| 2026-07-17 | 23.62 | $23.40 | 4700 |
| 2026-07-16 | 23.62 | $23.35 | 7800 |
| 2026-07-15 | 23.62 | $22.95 | 3900 |
| 2026-07-14 | 23.62 | $24.50 | 4121 |
| 2026-07-13 | 23.50 | $24.88 | 3200 |
| 2026-07-10 | 23.36 | $23.95 | 618 |
| 2026-07-09 | 23.27 | $23.74 | 3200 |
| 2026-07-08 | 23.20 | $24.07 | 2002 |
| 2026-07-07 | 23.16 | $24.30 | 2134 |
| 2026-07-06 | 23.10 | $25.48 | 191500 |
| 2026-07-02 | 23.01 | $23.32 | 3211 |
| 2026-07-01 | 22.95 | $23.35 | 1500 |
| 2026-06-30 | 22.90 | $22.75 | 82000 |
| 2026-06-29 | 22.90 | $22.40 | 5214 |
| 2026-06-26 | 22.97 | $22.15 | 6000 |
| 2026-06-25 | 23.05 | $21.90 | 16500 |
| 2026-06-24 | 23.19 | $23.55 | 4500 |
| 2026-06-23 | 23.25 | $23.16 | 3200 |
| 2026-06-22 | 23.35 | $24.20 | 6600 |
| 2026-06-18 | 23.41 | $24.95 | 11000 |
| 2026-06-17 | 23.46 | $23.50 | 2211 |
| 2026-06-16 | 23.58 | $23.25 | 16031 |
| 2026-06-15 | 23.73 | $22.90 | 3942 |
| 2026-06-12 | 23.88 | $22.25 | 46617 |
| 2026-06-11 | 24.12 | $22.03 | 2500 |
| 2026-06-10 | 24.44 | $22.07 | 21947 |
| 2026-06-09 | 24.70 | $22.32 | 7900 |
| 2026-06-08 | 24.98 | $23.30 | 7308 |
| 2026-06-05 | 25.27 | $23.24 | 8300 |
| 2026-06-04 | 25.56 | $23.61 | 7500 |
| 2026-06-03 | 25.89 | $22.21 | 77918 |
| 2026-06-02 | 26.27 | $22.25 | 11638 |
| 2026-06-01 | 26.62 | $22.75 | 23808 |
| 2026-05-29 | 26.94 | $23.79 | 111300 |
| 2026-05-28 | 27.20 | $23.74 | 69700 |
| 2026-05-27 | 27.45 | $24.66 | 12900 |
| 2026-05-26 | 27.71 | $24.84 | 38628 |
| 2026-05-22 | 27.93 | $25.22 | 17422 |
| 2026-05-21 | 28.16 | $25.22 | 7400 |
| 2026-05-20 | 28.39 | $25.95 | 3300 |
| 2026-05-19 | 28.53 | $26.02 | 64000 |
| 2026-05-18 | 28.65 | $26.21 | 104100 |
| 2026-05-15 | 28.78 | $26.00 | 20100 |
| 2026-05-14 | 28.88 | $27.02 | 106100 |
| 2026-05-13 | 29.01 | $28.39 | 10700 |
| 2026-05-12 | 29.11 | $27.18 | 19200 |
| 2026-05-11 | 29.24 | $28.07 | 13700 |
| 2026-05-08 | 29.35 | $29.00 | 4200 |
| 2026-05-07 | 29.43 | $29.05 | 127000 |
| 2026-05-06 | 29.51 | $30.25 | 9200 |
| 2026-05-05 | 29.55 | $29.74 | 6100 |
| 2026-05-04 | 29.55 | $29.24 | 4700 |
| 2026-05-01 | 29.59 | $29.16 | 2500 |
| 2026-04-30 | 29.62 | $29.11 | 62900 |
| 2026-04-29 | 29.61 | $28.57 | 30400 |
| 2026-04-28 | 29.56 | $29.95 | 10300 |
| 2026-04-27 | 29.41 | $29.27 | 3700 |
| 2026-04-24 | 29.35 | $29.89 | 4100 |
| 2026-04-23 | 29.28 | $29.70 | 125400 |
| 2026-04-22 | 29.24 | $28.78 | 238100 |
| 2026-04-21 | 29.25 | $28.32 | 4700 |
| 2026-04-20 | 29.32 | $28.89 | 4900 |
| 2026-04-17 | 29.37 | $27.93 | 11200 |
| 2026-04-16 | 29.49 | $29.73 | 41400 |
| 2026-04-15 | 29.54 | $30.38 | 4100 |
| 2026-04-14 | 29.58 | $29.79 | 6600 |
| 2026-04-13 | 29.64 | $30.25 | 2600 |
| 2026-04-10 | 29.61 | $30.64 | 700 |
| 2026-04-09 | 29.58 | $30.61 | 8400 |
| 2026-04-08 | 29.49 | $30.95 | 11700 |
| 2026-04-07 | 29.45 | $29.93 | 15300 |
| 2026-04-06 | 29.46 | $29.91 | 7400 |
| 2026-04-02 | 29.46 | $29.79 | 3400 |
| 2026-04-01 | 29.46 | $28.95 | 10500 |
| 2026-03-31 | 29.57 | $27.60 | 6200 |
| 2026-03-30 | 29.78 | $26.94 | 128700 |
| 2026-03-27 | 30.11 | $27.96 | 14400 |
| 2026-03-26 | 30.29 | $28.50 | 4900 |
| 2026-03-25 | 30.44 | $28.92 | 9000 |
| 2026-03-24 | 30.54 | $29.05 | 74400 |
| 2026-03-23 | 30.65 | $29.75 | 72500 |
| 2026-03-20 | 30.77 | $29.74 | 3200 |
| 2026-03-19 | 30.89 | $30.45 | 11900 |
| 2026-03-18 | 30.96 | $30.68 | 5200 |
| 2026-03-17 | 31.04 | $31.09 | 8400 |
| 2026-03-16 | 31.07 | $31.06 | 2700 |
| 2026-03-13 | 31.18 | $29.77 | 8000 |
| 2026-03-12 | 31.30 | $29.93 | 14900 |
| 2026-03-11 | 31.48 | $28.91 | 6000 |
| 2026-03-10 | 31.70 | $30.00 | 19900 |
| 2026-03-09 | 31.82 | $30.26 | 117600 |
| 2026-03-06 | 31.91 | $29.75 | 462400 |
| 2026-03-05 | 31.92 | $29.92 | 3200 |
| 2026-03-04 | 31.98 | $31.13 | 11800 |
| 2026-03-03 | 31.92 | $31.86 | 14500 |
| 2026-03-02 | 31.80 | $33.38 | 8800 |
| 2026-02-27 | 31.60 | $31.73 | 1600 |
| 2026-02-26 | 31.48 | $31.37 | 3000 |
| 2026-02-25 | 31.36 | $31.05 | 4600 |
| 2026-02-24 | 31.29 | $31.08 | 370700 |
| 2026-02-23 | 31.21 | $32.18 | 2400 |
| 2026-02-20 | 31.05 | $32.12 | 1600 |
| 2026-02-19 | 30.93 | $31.93 | 21900 |
| 2026-02-18 | 30.87 | $32.24 | 5400 |
| 2026-02-17 | 30.76 | $31.68 | 18400 |
| 2026-02-13 | 30.64 | $33.30 | 1900 |
| 2026-02-12 | 30.49 | $32.16 | 31200 |
| 2026-02-11 | 30.36 | $33.57 | 64600 |
| 2026-02-10 | 30.12 | $33.34 | 32900 |
| 2026-02-09 | 29.88 | $32.35 | 15200 |
| 2026-02-06 | 29.68 | $32.00 | 75200 |
| 2026-02-05 | 29.45 | $30.00 | 74700 |
| 2026-02-04 | 29.28 | $31.05 | 171500 |
| 2026-02-03 | 29.07 | $29.99 | 1800 |
| 2026-02-02 | 28.92 | $29.57 | 5400 |
| 2026-01-30 | 28.68 | $29.30 | 9900 |
| 2026-01-29 | 28.45 | $29.41 | 2700 |
| 2026-01-28 | 28.21 | $28.87 | 36500 |
| 2026-01-27 | 28.03 | $29.63 | 2900 |
| 2026-01-26 | 27.82 | $29.50 | 5500 |
| 2026-01-23 | 27.60 | $29.00 | 9500 |
| 2026-01-22 | 27.40 | $29.75 | 115200 |
| 2026-01-21 | 27.16 | $30.66 | 6700 |
| 2026-01-20 | 26.89 | $30.03 | 12800 |
| 2026-01-16 | 26.63 | $29.39 | 70500 |
| 2026-01-15 | 26.41 | $30.31 | 9400 |
| 2026-01-14 | 26.18 | $29.53 | 7600 |
| 2026-01-13 | 26.02 | $28.67 | 5400 |
| 2026-01-12 | 25.91 | $28.63 | 7200 |
| 2026-01-09 | 25.80 | $28.23 | 13700 |
| 2026-01-08 | 25.74 | $27.50 | 56600 |
| 2026-01-07 | 25.70 | $26.66 | 78900 |
| 2026-01-06 | 25.70 | $26.82 | 121200 |
| 2026-01-05 | 25.68 | $27.00 | 25700 |
| 2026-01-02 | 25.62 | $24.75 | 4500 |
| 2025-12-31 | 25.65 | $24.72 | 1700 |
| 2025-12-30 | 25.67 | $24.50 | 3800 |
| 2025-12-29 | 25.70 | $25.30 | 2300 |
| 2025-12-26 | 25.75 | $25.38 | 1700 |
| 2025-12-24 | 25.76 | $25.22 | 5200 |
| 2025-12-23 | 25.78 | $24.97 | 3600 |
| 2025-12-22 | 25.77 | $25.00 | 3800 |
| 2025-12-19 | 25.77 | $25.25 | 6200 |
| 2025-12-18 | 25.79 | $24.73 | 4500 |
| 2025-12-17 | 25.81 | $24.99 | 13300 |
| 2025-12-16 | 25.85 | $25.75 | 17800 |
| 2025-12-15 | 25.90 | $26.30 | 9200 |
| 2025-12-12 | 25.95 | $26.50 | 1700 |
| 2025-12-11 | 26.03 | $26.42 | 1800 |
| 2025-12-10 | 26.12 | $27.13 | 2700 |
| 2025-12-09 | 26.18 | $26.68 | 2800 |
| 2025-12-08 | 26.26 | $26.50 | 4600 |
| 2025-12-05 | 26.39 | $26.50 | 2700 |
| 2025-12-04 | 26.57 | $25.86 | 4500 |
| 2025-12-03 | 26.82 | $25.24 | 1200 |
| 2025-12-02 | 27.08 | $25.21 | 4000 |
| 2025-12-01 | 27.36 | $25.05 | 4500 |
| 2025-11-28 | 27.62 | $26.35 | 800 |
| 2025-11-26 | 27.79 | $25.54 | 1600 |
| 2025-11-25 | 28.03 | $25.53 | 215000 |
| 2025-11-24 | 28.23 | $24.79 | 8200 |
| 2025-11-21 | 28.47 | $25.00 | 75800 |
| 2025-11-20 | 28.69 | $25.80 | 5800 |
| 2025-11-19 | 28.90 | $25.10 | 44600 |
| 2025-11-18 | 29.07 | $25.80 | 50000 |
| 2025-11-17 | 29.20 | $26.74 | 6600 |
| 2025-11-14 | 29.36 | $27.16 | 7700 |
| 2025-11-13 | 29.45 | $28.15 | 47000 |
| 2025-11-12 | 29.45 | $28.22 | 3700 |
| 2025-11-11 | 29.40 | $28.28 | 9300 |
| 2025-11-10 | 29.30 | $28.36 | 26100 |
| 2025-11-07 | 29.18 | $29.10 | 21500 |
| 2025-11-06 | 29.03 | $30.11 | 34600 |
| 2025-11-05 | 28.91 | $30.80 | 10100 |
| 2025-11-04 | 28.82 | $30.50 | 82000 |
| 2025-11-03 | 28.65 | $30.90 | 4200 |
| 2025-10-31 | 28.49 | $30.22 | 6600 |
| 2025-10-30 | 28.24 | $29.76 | 46100 |
| 2025-10-29 | 28.01 | $30.20 | 42600 |
| 2025-10-28 | 27.79 | $29.68 | 96900 |
| 2025-10-27 | 27.61 | $29.50 | 196200 |
| 2025-10-24 | 27.46 | $29.35 | 15000 |
| 2025-10-23 | 27.28 | $29.98 | 25700 |
| 2025-10-22 | 27.05 | $28.59 | 44000 |
| 2025-10-21 | 26.91 | $28.43 | 9600 |
| 2025-10-20 | 26.75 | $30.00 | 71300 |
| 2025-10-17 | 26.50 | $28.90 | 45000 |
| 2025-10-16 | 26.30 | $28.19 | 11400 |
| 2025-10-15 | 26.16 | $27.20 | 27800 |
| 2025-10-14 | 26.05 | $26.20 | 15200 |
| 2025-10-13 | 26.04 | $26.00 | 95100 |
| 2025-10-10 | 26.04 | $26.16 | 109500 |
| 2025-10-09 | 26.03 | $27.58 | 62500 |
| 2025-10-08 | 25.90 | $29.00 | 16800 |
| 2025-10-07 | 25.75 | $27.19 | 5600 |
| 2025-10-06 | 25.65 | $27.66 | 18600 |
| 2025-10-03 | 25.53 | $25.25 | 9800 |
| 2025-10-02 | 25.50 | $25.23 | 9800 |
| 2025-10-01 | 25.43 | $25.65 | 36500 |
| 2025-09-30 | 25.34 | $26.09 | 93900 |
| 2025-09-29 | 25.32 | $26.50 | 6300 |
| 2025-09-26 | 25.27 | $25.78 | 6700 |
| 2025-09-25 | 25.29 | $25.45 | 700 |
| 2025-09-24 | 25.30 | $25.75 | 9500 |
| 2025-09-23 | 25.29 | $25.19 | 3100 |
| 2025-09-22 | 25.31 | $25.11 | 84100 |
| 2025-09-19 | 25.35 | $24.86 | 37300 |
| 2025-09-18 | 25.38 | $25.30 | 30600 |
| 2025-09-17 | 25.41 | $25.09 | 8400 |
| 2025-09-16 | 25.50 | $26.00 | 400 |
| 2025-09-15 | 25.55 | $26.00 | 61700 |
| 2025-09-12 | 25.58 | $25.85 | 800 |
| 2025-09-11 | 25.63 | $25.13 | 47600 |
| 2025-09-10 | 25.75 | $25.90 | 43600 |
| 2025-09-09 | 25.82 | $25.23 | 23900 |
| 2025-09-08 | 25.91 | $25.31 | 39200 |
| 2025-09-05 | 25.96 | $24.55 | 63900 |
| 2025-09-04 | 26.07 | $23.93 | 58500 |
| 2025-09-03 | 26.21 | $23.87 | 88300 |
| 2025-09-02 | 26.29 | $25.50 | 45400 |
| 2025-08-29 | 26.25 | $25.69 | 12600 |
| 2025-08-28 | 26.16 | $26.04 | 31000 |
| 2025-08-27 | 26.07 | $25.63 | 29400 |
| 2025-08-26 | 26.04 | $25.57 | 1500 |
| 2025-08-25 | 25.93 | $25.70 | 80300 |
| 2025-08-22 | 25.84 | $25.75 | 29700 |
| 2025-08-21 | 25.78 | $25.55 | 7000 |
| 2025-08-20 | 25.72 | $25.95 | 50100 |
| 2025-08-19 | 25.62 | $26.90 | 35500 |
| 2025-08-18 | 25.44 | $26.85 | 3600 |
| 2025-08-15 | 25.19 | $26.72 | 14700 |
| 2025-08-14 | 24.95 | $26.90 | 7500 |
| 2025-08-13 | 24.71 | $27.50 | 3500 |
| 2025-08-12 | 24.43 | $27.27 | 3600 |
| 2025-08-11 | 24.17 | $27.00 | 163500 |
| 2025-08-08 | 23.95 | $26.40 | 2400 |
| 2025-08-07 | 23.72 | $26.64 | 2500 |
| 2025-08-06 | 23.51 | $26.84 | 4500 |
| 2025-08-05 | 23.30 | $25.48 | 125600 |
| 2025-08-04 | 23.20 | $24.52 | 4400 |
| 2025-08-01 | 23.16 | $23.93 | 2200 |
| 2025-07-31 | 23.21 | $24.34 | 15000 |
| 2025-07-30 | 23.22 | $24.90 | 4100 |
| 2025-07-29 | 23.24 | $23.47 | 1900 |
| 2025-07-28 | 23.36 | $23.88 | 81700 |
| 2025-07-25 | 23.44 | $24.60 | 226100 |
| 2025-07-24 | 23.44 | $24.39 | 3300 |
| 2025-07-23 | 23.41 | $23.87 | 78100 |
| 2025-07-22 | 23.39 | $23.25 | 161200 |
| 2025-07-21 | 23.42 | $21.90 | 5700 |
| 2025-07-18 | 23.49 | $21.99 | 70100 |
| 2025-07-17 | 23.61 | $21.94 | 8000 |
| 2025-07-16 | 23.74 | $21.94 | 45000 |
| 2025-07-15 | 23.89 | $22.18 | 110000 |
| 2025-07-14 | 24.01 | $22.45 | 5600 |
| 2025-07-11 | 24.09 | $21.85 | 7300 |
| 2025-07-10 | 24.13 | $22.50 | 71000 |
| 2025-07-09 | 24.18 | $22.64 | 87600 |
| 2025-07-08 | 24.24 | $23.55 | 102500 |
| 2025-07-07 | 24.28 | $23.53 | 8800 |
| 2025-07-03 | 24.29 | $24.93 | 700 |
| 2025-07-02 | 24.24 | $24.70 | 112600 |
| 2025-07-01 | 24.19 | $25.23 | 516700 |
| 2025-06-30 | 24.12 | $25.90 | 64300 |
| 2025-06-27 | 23.97 | $25.47 | 14000 |
| 2025-06-26 | 23.83 | $24.61 | 41300 |
| 2025-06-25 | 23.74 | $23.71 | 128600 |
| 2025-06-24 | 23.72 | $23.50 | 33100 |
| 2025-06-23 | 23.67 | $23.84 | 25000 |
| 2025-06-20 | 23.54 | $23.40 | 4300 |
| 2025-06-18 | 23.40 | $24.30 | 4000 |
| 2025-06-17 | 23.20 | $24.65 | 42000 |
| 2025-06-16 | 22.97 | $24.80 | 105600 |
| 2025-06-13 | 22.71 | $24.71 | 9700 |
| 2025-06-12 | 22.43 | $23.91 | 14400 |
| 2025-06-11 | 22.15 | $22.67 | 78300 |
| 2025-06-10 | 21.94 | $23.50 | 44800 |
| 2025-06-09 | 21.72 | $23.86 | 107700 |
| 2025-06-06 | 21.53 | $24.36 | 126900 |
| 2025-06-05 | 21.30 | $23.70 | 89700 |
| 2025-06-04 | 21.09 | $24.00 | 422300 |
| 2025-06-03 | 20.87 | $23.64 | 245200 |
| 2025-06-02 | 20.68 | $23.80 | 152300 |
| 2025-05-30 | 20.47 | $23.05 | 36200 |
| 2025-05-29 | 20.30 | $22.60 | 76400 |
| 2025-05-28 | 20.15 | $22.70 | 357400 |
| 2025-05-27 | 20.02 | $23.50 | 14500 |
| 2025-05-23 | 19.83 | $22.33 | 12100 |
| 2025-05-22 | 19.67 | $21.24 | 36700 |
| 2025-05-21 | 19.57 | $20.71 | 53100 |
| 2025-05-20 | 19.48 | $20.29 | 10200 |
| 2025-05-19 | 19.38 | $20.11 | 64200 |
| 2025-05-16 | 19.31 | $19.48 | 182500 |
| 2025-05-15 | 19.27 | $19.22 | 200 |
| 2025-05-14 | 19.21 | $18.31 | 133800 |
| 2025-05-13 | 19.23 | $18.45 | 5400 |
| 2025-05-12 | 19.18 | $19.02 | 34200 |
| 2025-05-09 | 19.10 | $20.00 | 74000 |
| 2025-05-08 | 18.92 | $19.85 | 1600 |
| 2025-05-07 | 18.71 | $19.50 | 6800 |
| 2025-05-06 | 18.52 | $19.61 | 126000 |
| 2025-05-05 | 18.28 | $19.80 | 3200 |
| 2025-05-02 | 18.04 | $19.54 | 109100 |
| 2025-05-01 | 17.89 | $19.76 | 118900 |
| 2025-04-30 | 17.77 | $19.65 | 89400 |
| 2025-04-29 | 17.63 | $19.95 | 3700 |
| 2025-04-28 | 17.49 | $19.69 | 255000 |
| 2025-04-25 | 17.36 | $19.22 | 3000 |
| 2025-04-24 | 17.29 | $19.33 | 138700 |
| 2025-04-23 | 17.22 | $18.80 | 177800 |
| 2025-04-22 | 17.20 | $18.25 | 79800 |
| 2025-04-21 | 17.24 | $18.75 | 1800 |
| 2025-04-17 | 17.28 | $18.74 | 9200 |
| 2025-04-16 | 17.32 | $17.96 | 247000 |
| 2025-04-15 | 17.40 | $18.75 | 175800 |
| 2025-04-14 | 17.42 | $17.50 | 600 |
| 2025-04-11 | 17.53 | $17.30 | 33200 |
| 2025-04-10 | 17.54 | $16.44 | 114200 |
| 2025-04-09 | 17.56 | $15.67 | 24000 |
| 2025-04-08 | 17.57 | $15.61 | 41500 |
| 2025-04-07 | 17.57 | $14.83 | 116400 |
| 2025-04-04 | 17.61 | $15.13 | 68900 |
| 2025-04-03 | 17.70 | $16.50 | 6600 |
| 2025-04-02 | 17.71 | $17.35 | 2000 |
| 2025-04-01 | 17.62 | $16.90 | 8600 |
| 2025-03-31 | 17.54 | $17.04 | 278200 |
| 2025-03-28 | 17.39 | $17.21 | 9400 |
| 2025-03-27 | 17.20 | $17.69 | 16800 |
| 2025-03-26 | 17.01 | $17.90 | 56100 |
| 2025-03-25 | 16.80 | $18.57 | 217900 |
| 2025-03-24 | 16.56 | $18.93 | 6300 |
| 2025-03-21 | 16.32 | $19.57 | 1.4M |
| 2025-03-20 | 16.03 | $19.47 | 1.4M |
| 2025-03-19 | 15.76 | $19.55 | 263900 |
| 2025-03-18 | 15.49 | $19.30 | 301500 |
| 2025-03-17 | 15.26 | $19.70 | 24600 |
| 2025-03-14 | 14.97 | $17.45 | 8200 |
| 2025-03-13 | 14.80 | $16.85 | 11600 |
| 2025-03-12 | 14.67 | $15.91 | 7000 |
| 2025-03-11 | 14.58 | $15.47 | 7400 |
| 2025-03-10 | 14.52 | $15.66 | 32600 |
| 2025-03-07 | 14.45 | $17.00 | 26100 |
| 2025-03-06 | 14.34 | $16.76 | 38000 |
| 2025-03-05 | 14.23 | $15.46 | 16400 |
| 2025-03-04 | 14.18 | $15.40 | 34500 |
| 2025-03-03 | 14.16 | $14.00 | 7800 |
| 2025-02-28 | 14.18 | $13.35 | 5300 |
| 2025-02-27 | 14.24 | $13.90 | 8000 |
| 2025-02-26 | 14.29 | $13.75 | 21400 |
| 2025-02-25 | 14.29 | $13.76 | 4200 |
| 2025-02-24 | 14.36 | $14.14 | 3900 |
| 2025-02-21 | 14.41 | $13.75 | 6700 |
| 2025-02-20 | 14.45 | $14.05 | 3300 |
| 2025-02-19 | 14.42 | $14.14 | 10000 |
| 2025-02-18 | 14.38 | $14.75 | 9700 |
| 2025-02-14 | 14.31 | $13.83 | 5200 |
| 2025-02-13 | 14.29 | $14.16 | 11400 |
| 2025-02-12 | 14.25 | $14.13 | 6150 |
| 2025-02-11 | 14.23 | $14.13 | 900 |
| 2025-02-10 | 14.21 | $14.24 | 7700 |
| 2025-02-07 | 14.18 | $14.27 | 300 |
| 2025-02-06 | 14.17 | $14.80 | 900 |
| 2025-02-05 | 14.14 | $14.50 | 1300 |
| 2025-02-04 | 14.13 | $14.50 | 1700 |
| 2025-02-03 | 14.11 | $14.98 | 1500 |
| 2025-01-31 | 14.05 | $14.49 | 2500 |
| 2025-01-30 | 14.03 | $14.50 | 8100 |
| 2025-01-29 | 14.01 | $15.00 | 33400 |
| 2025-01-28 | 13.97 | $13.75 | 10200 |
| 2025-01-27 | 14.00 | $15.06 | 6600 |
| 2025-01-24 | 13.96 | $15.19 | 9900 |
| 2025-01-23 | 13.91 | $14.45 | 23300 |
| 2025-01-22 | 13.91 | $13.53 | 9400 |
| 2025-01-21 | 13.97 | $13.25 | 38500 |
| 2025-01-17 | 14.03 | $13.44 | 3500 |
| 2025-01-16 | 14.09 | $13.50 | 21100 |
| 2025-01-15 | 14.16 | $13.25 | 3600 |
| 2025-01-14 | 14.25 | $13.76 | 2200 |
| 2025-01-13 | 14.35 | $13.80 | 1600 |
| 2025-01-10 | 14.42 | $13.59 | 9000 |
| 2025-01-08 | 14.49 | $14.13 | 3200 |
| 2025-01-07 | 14.54 | $14.15 | 2400 |
| 2025-01-06 | 14.61 | $14.27 | 24500 |
| 2025-01-03 | 14.68 | $14.09 | 15800 |
| 2025-01-02 | 14.77 | $13.70 | 3300 |
| 2024-12-31 | 14.85 | $14.22 | 2700 |
| 2024-12-30 | 14.90 | $14.00 | 14700 |
| 2024-12-27 | 14.93 | $14.26 | 1600 |
| 2024-12-26 | 14.97 | $14.44 | 2600 |
| 2024-12-24 | 15.00 | $14.15 | 3200 |
| 2024-12-23 | 15.06 | $14.26 | 5200 |
| 2024-12-20 | 15.10 | $14.47 | 3100 |
| 2024-12-19 | 15.14 | $14.74 | 4400 |
| 2024-12-18 | 15.15 | $14.30 | 8200 |
| 2024-12-17 | 15.19 | $14.79 | 2700 |
| 2024-12-16 | 15.21 | $14.87 | 22000 |
| 2024-12-13 | 15.23 | $15.00 | 32300 |
| 2024-12-12 | 15.25 | $15.70 | 2200 |
| 2024-12-11 | 15.20 | $15.33 | 3200 |
| 2024-12-10 | 15.18 | $14.83 | 10900 |
| 2024-12-09 | 15.20 | $15.24 | 6500 |
| 2024-12-06 | 15.19 | $15.53 | 2100 |
| 2024-12-05 | 15.15 | $15.70 | 2300 |
| 2024-12-04 | 15.12 | $15.95 | 13500 |
| 2024-12-03 | 15.00 | $15.30 | 1100 |
| 2024-12-02 | 14.95 | $15.05 | 3500 |
| 2024-11-29 | 14.90 | $14.65 | 800 |
| 2024-11-27 | 14.88 | $15.10 | 8450 |
| 2024-11-26 | 14.83 | $15.10 | 16100 |
| 2024-11-25 | 14.78 | $15.23 | 2300 |
| 2024-11-22 | 14.69 | $15.20 | 9800 |
| 2024-11-21 | 14.62 | $15.09 | 6200 |
| 2024-11-20 | 14.57 | $15.10 | 5600 |
| 2024-11-19 | 14.50 | $15.10 | 11000 |
| 2024-11-18 | 14.47 | $15.15 | 15200 |
| 2024-11-15 | 14.44 | $15.30 | 4200 |
| 2024-11-14 | 14.46 | $15.37 | 13500 |
| 2024-11-13 | 14.47 | $14.70 | 44300 |
| 2024-11-12 | 14.50 | $14.88 | 6300 |
| 2024-11-11 | 14.51 | $15.22 | 12400 |
| 2024-11-08 | 14.50 | $15.04 | 5100 |
| 2024-11-07 | 14.50 | $14.80 | 5100 |
| 2024-11-06 | 14.51 | $15.03 | 10800 |
| 2024-11-05 | 14.53 | $13.68 | 7800 |
| 2024-11-04 | 14.61 | $14.15 | 11800 |
| 2024-11-01 | 14.65 | $14.08 | 2300 |
| 2024-10-31 | 14.73 | $14.20 | 18600 |
| 2024-10-30 | 14.77 | $14.16 | 1700 |
| 2024-10-29 | 14.84 | $14.14 | 17900 |
| 2024-10-28 | 14.92 | $13.48 | 8900 |
| 2024-10-25 | 15.01 | $13.80 | 7200 |
| 2024-10-24 | 15.05 | $14.11 | 23600 |
| 2024-10-23 | 15.07 | $13.70 | 16500 |
| 2024-10-22 | 15.10 | $14.32 | 13700 |
| 2024-10-21 | 15.08 | $14.69 | 24600 |
| 2024-10-18 | 15.02 | $15.64 | 20900 |
| 2024-10-17 | 14.90 | $15.48 | 7400 |
| 2024-10-16 | 14.79 | $15.39 | 4600 |
| 2024-10-15 | 14.66 | $15.05 | 5400 |
| 2024-10-14 | 14.54 | $15.00 | 8500 |
| 2024-10-11 | 14.42 | $15.12 | 2000 |
| 2024-10-10 | 14.26 | $14.88 | 3700 |
| 2024-10-09 | 14.11 | $15.55 | 7000 |
| 2024-10-08 | 13.92 | $15.25 | 7300 |
| 2024-10-07 | 13.74 | $15.00 | 5800 |
| 2024-10-04 | 13.59 | $15.57 | 8100 |
| 2024-10-03 | 13.39 | $15.00 | 8500 |
| 2024-10-02 | 13.26 | $15.65 | 8300 |
| 2024-10-01 | 13.09 | $15.71 | 17000 |
| 2024-09-30 | 12.94 | $15.30 | 1000 |
| 2024-09-27 | 12.83 | $14.50 | 47500 |
| 2024-09-26 | 12.77 | $14.65 | 8900 |
| 2024-09-25 | 12.69 | $14.19 | 4200 |
| 2024-09-24 | 12.63 | $13.90 | 70400 |
| 2024-09-23 | 12.58 | $13.51 | 5100 |
| 2024-09-20 | 12.56 | $13.37 | 6200 |
| 2024-09-19 | 12.51 | $13.12 | 3200 |
| 2024-09-18 | 12.49 | $12.81 | 9400 |
| 2024-09-17 | 12.50 | $12.63 | 2100 |
| 2024-09-16 | 12.52 | $12.78 | 1500 |
| 2024-09-13 | 12.55 | $11.75 | 82500 |
| 2024-09-12 | 12.63 | $12.00 | 12900 |
| 2024-09-11 | 12.63 | $11.80 | 7200 |
| 2024-09-10 | 12.68 | $11.63 | 10400 |
| 2024-09-09 | 12.70 | $11.91 | 15300 |
| 2024-09-06 | 12.70 | $11.51 | 37400 |
| 2024-09-05 | 12.72 | $12.42 | 16500 |
| 2024-09-04 | 12.68 | $12.35 | 50300 |
| 2024-09-03 | 12.61 | $12.70 | 46400 |
| 2024-08-30 | 12.46 | $13.14 | 4800 |
| 2024-08-29 | 12.32 | $13.28 | 29200 |
| 2024-08-28 | 12.22 | $12.96 | 73000 |
| 2024-08-27 | 12.17 | $13.12 | 6200 |
| 2024-08-26 | 12.10 | $12.80 | 27100 |
| 2024-08-23 | 12.06 | $13.10 | 7000 |
| 2024-08-22 | 12.00 | $12.45 | 20800 |
| 2024-08-21 | 11.95 | $12.75 | 4900 |
| 2024-08-20 | 11.90 | $13.00 | 10500 |
| 2024-08-19 | 11.87 | $12.93 | 59000 |
| 2024-08-16 | 11.83 | $13.34 | 10900 |
| 2024-08-15 | 11.77 | $13.35 | 42600 |
| 2024-08-14 | 11.72 | $12.01 | 6600 |
| 2024-08-13 | 11.77 | $12.75 | 10100 |
| 2024-08-12 | 11.76 | $12.05 | 45600 |
| 2024-08-09 | 11.74 | $12.00 | 5300 |
| 2024-08-08 | 11.73 | $11.85 | 23700 |
| 2024-08-07 | 11.70 | $11.62 | 494600 |
| 2024-08-06 | 11.70 | $10.90 | 17300 |
| 2024-08-05 | 11.78 | $9.76 | 17600 |
| 2024-08-02 | 11.94 | $10.40 | 128000 |
| 2024-08-01 | 12.06 | $11.21 | 18900 |
| 2024-07-31 | 12.12 | $12.06 | 9500 |
| 2024-07-30 | 12.09 | $11.75 | 286800 |
| 2024-07-29 | 12.04 | $11.90 | 8400 |
| 2024-07-26 | 11.99 | $11.82 | 5.6M |
| 2024-07-25 | 11.93 | $11.55 | 16800 |
| 2024-07-24 | 11.87 | $11.78 | 7900 |
| 2024-07-23 | 11.79 | $12.27 | 9200 |
| 2024-07-22 | 11.69 | $12.17 | 19000 |
| 2024-07-19 | 11.58 | $12.20 | 4500 |
| 2024-07-18 | 11.49 | $12.36 | 5500 |
| 2024-07-17 | 11.37 | $13.04 | 14300 |
| 2024-07-16 | 11.20 | $12.50 | 10600 |
| 2024-07-15 | 11.06 | $11.62 | 2300 |
| 2024-07-12 | 10.95 | $11.84 | 1500 |
| 2024-07-11 | 10.82 | $11.30 | 11800 |
| 2024-07-10 | 10.70 | $11.65 | 35800 |
| 2024-07-09 | 10.57 | $12.46 | 11500 |
| 2024-07-08 | 10.39 | $12.84 | 13700 |
| 2024-07-05 | 10.19 | $12.83 | 27300 |
| 2024-07-03 | 10.00 | $12.39 | 5600 |
| 2024-07-02 | 9.83 | $11.56 | 9600 |
| 2024-07-01 | 9.70 | $10.78 | 18900 |
| 2024-06-28 | 9.61 | $10.80 | 18000 |
| 2024-06-27 | 9.50 | $10.69 | 15700 |
| 2024-06-26 | 9.38 | $10.22 | 800 |
| 2024-06-25 | 9.31 | $10.34 | 4300 |
| 2024-06-24 | 9.22 | $10.17 | 10700 |
| 2024-06-21 | 9.14 | $10.00 | 11100 |
| 2024-06-20 | 9.05 | $10.43 | 11900 |
| 2024-06-18 | 8.96 | $9.95 | 23000 |
| 2024-06-17 | 8.89 | $9.66 | 1300 |
| 2024-06-14 | 8.84 | $9.74 | 20100 |
| 2024-06-13 | 8.79 | $9.44 | 9000 |
| 2024-06-12 | 8.75 | $9.07 | 8700 |
| 2024-06-11 | 8.71 | $9.06 | 11700 |
| 2024-06-10 | 8.68 | $8.89 | 6100 |
| 2024-06-07 | 8.64 | $8.86 | 6900 |
| 2024-06-06 | 8.61 | $8.90 | 5500 |
| 2024-06-05 | 8.60 | $8.95 | 199400 |
| 2024-06-04 | 8.62 | $9.13 | 3800 |
| 2024-06-03 | 8.62 | $8.86 | 2400 |
| 2024-05-31 | 8.64 | $9.08 | 3700 |
| 2024-05-30 | 8.64 | $8.54 | 24000 |
| 2024-05-29 | 8.65 | $8.27 | 4600 |
| 2024-05-28 | 8.69 | $8.78 | 2100 |
| 2024-05-24 | 8.69 | $8.56 | 10400 |
| 2024-05-23 | 8.69 | $8.57 | 2300 |
| 2024-05-22 | 8.68 | $8.35 | 6300 |
| 2024-05-21 | 8.71 | $8.48 | 18000 |
| 2024-05-20 | 8.71 | $8.67 | 10400 |
| 2024-05-17 | 8.72 | $8.65 | 12500 |
| 2024-05-16 | 8.73 | $8.66 | 9000 |
| 2024-05-15 | 8.74 | $8.59 | 1900 |
| 2024-05-14 | 8.77 | $8.42 | 10000 |
| 2024-05-13 | 8.79 | $8.30 | 3800 |
| 2024-05-10 | 8.84 | $8.22 | 3600 |
| 2024-05-09 | 8.89 | $8.18 | 27500 |
| 2024-05-08 | 8.94 | $8.69 | 6700 |
| 2024-05-07 | 8.94 | $9.32 | 5500 |
| 2024-05-06 | 8.92 | $9.20 | 36700 |
| 2024-05-03 | 8.91 | $9.24 | 14700 |
| 2024-05-02 | 8.89 | $9.14 | 21300 |
| 2024-05-01 | 8.88 | $8.80 | 2000 |
| 2024-04-30 | 8.89 | $9.03 | 33000 |
| 2024-04-29 | 8.90 | $8.71 | 40200 |
| 2024-04-26 | 8.93 | $8.56 | 6200 |
| 2024-04-25 | 8.98 | $8.46 | 16500 |
| 2024-04-24 | 9.01 | $8.79 | 1400 |
| 2024-04-23 | 9.03 | $8.61 | 9200 |
| 2024-04-22 | 9.04 | $8.89 | 14100 |
| 2024-04-19 | 9.05 | $8.81 | 12850 |
| 2024-04-18 | 9.06 | $8.81 | 11600 |
| 2024-04-17 | 9.04 | $9.13 | 4200 |
| 2024-04-16 | 9.02 | $8.83 | 7300 |
| 2024-04-15 | 9.01 | $9.34 | 4100 |
| 2024-04-12 | 8.97 | $9.26 | 13000 |
| 2024-04-11 | 8.91 | $9.08 | 27400 |
| 2024-04-10 | 8.87 | $8.70 | 8100 |
| 2024-04-09 | 8.84 | $8.98 | 4900 |
| 2024-04-08 | 8.80 | $8.94 | 4900 |
| 2024-04-05 | 8.79 | $8.83 | 21100 |
| 2024-04-04 | 8.78 | $8.94 | 11300 |
| 2024-04-03 | 8.76 | $9.15 | 10500 |
| 2024-04-02 | 8.72 | $9.11 | 53400 |
| 2024-04-01 | 8.66 | $9.45 | 10400 |
| 2024-03-28 | 8.59 | $9.53 | 17300 |
| 2024-03-27 | 8.51 | $8.96 | 7000 |
| 2024-03-26 | 8.46 | $9.23 | 10000 |
| 2024-03-25 | 8.39 | $8.91 | 14500 |
| 2024-03-22 | 8.34 | $8.91 | 19000 |
| 2024-03-21 | 8.29 | $9.01 | 27000 |
| 2024-03-20 | 8.22 | $8.60 | 3000 |
| 2024-03-19 | 8.13 | $8.59 | 7000 |
| 2024-03-18 | 8.05 | $8.70 | 7000 |
| 2024-03-15 | 7.96 | $8.52 | 6000 |
| 2024-03-14 | 7.88 | $8.13 | 6000 |
| 2024-03-13 | 7.82 | $8.15 | 7000 |
| 2024-03-12 | 7.75 | $8.15 | 8000 |
| 2024-03-11 | 7.69 | $8.28 | 6000 |
| 2024-03-08 | 7.62 | $8.72 | 5000 |
| 2024-03-07 | 7.53 | $8.61 | 5000 |
| 2024-03-06 | 7.45 | $8.48 | 2000 |
| 2024-03-05 | 7.38 | $8.39 | 48000 |
| 2024-03-04 | 7.30 | $7.92 | 2000 |
| 2024-03-01 | 7.24 | $7.93 | 3000 |
| 2024-02-29 | 7.19 | $7.99 | 3000 |
| 2024-02-28 | 7.13 | $7.99 | 33000 |
| 2024-02-27 | 7.07 | $7.91 | 24500 |
| 2024-02-26 | 6.99 | $7.91 | 16000 |
| 2024-02-23 | 6.91 | $7.82 | 4000 |
| 2024-02-22 | 6.85 | $7.57 | 5000 |
| 2024-02-21 | 6.81 | $6.90 | — |
| 2024-02-20 | 6.78 | $6.90 | — |
| 2024-02-16 | 6.76 | $6.90 | — |
| 2024-02-15 | 6.73 | $6.90 | 6500 |
| 2024-02-14 | 6.71 | $6.90 | 7250 |
| 2024-02-13 | 6.68 | $6.90 | 7625 |
| 2024-02-12 | 6.65 | $6.90 | 7812 |
| 2024-02-09 | 6.62 | $6.90 | 7906 |
| 2024-02-08 | 6.59 | $6.90 | 8000 |
| 2024-02-07 | 6.55 | $7.00 | 2000 |
| 2024-02-06 | 6.50 | $7.00 | 3000 |
| 2024-02-05 | 6.44 | $6.80 | 3000 |
| 2024-02-02 | 6.40 | $6.80 | 3000 |
| 2024-02-01 | 6.35 | $6.93 | 8000 |
| 2024-01-31 | 6.30 | $6.77 | 6000 |
| 2024-01-30 | 6.25 | $6.72 | 8000 |
| 2024-01-29 | 6.21 | $6.39 | 4500 |
| 2024-01-26 | 6.18 | $6.39 | 1000 |
| 2024-01-25 | 6.14 | $6.61 | 8000 |
| 2024-01-24 | 6.08 | $6.61 | 15000 |
| 2024-01-23 | 6.02 | $6.42 | 12500 |
| 2024-01-22 | 5.97 | $6.42 | 11250 |
| 2024-01-19 | 5.93 | $6.42 | 10000 |
| 2024-01-18 | 5.87 | $6.37 | 12000 |
| 2024-01-17 | 5.82 | $6.37 | 14000 |
| 2024-01-16 | 5.77 | $6.30 | 14500 |
| 2024-01-12 | 5.73 | $6.30 | 15000 |
| 2024-01-11 | 5.68 | $6.24 | 4000 |
| 2024-01-10 | 5.63 | $6.10 | 3000 |
| 2024-01-09 | 5.59 | $5.95 | 4000 |
| 2024-01-08 | 5.56 | $5.95 | 4500 |
| 2024-01-05 | 5.54 | $5.95 | 5000 |
| 2024-01-04 | 5.52 | $5.84 | 3500 |
| 2024-01-03 | 5.51 | $5.84 | 2000 |
| 2024-01-02 | 5.50 | $5.85 | 4000 |
| 2023-12-29 | 5.50 | $5.85 | 5000 |
| 2023-12-28 | 5.48 | $5.85 | 6000 |
| 2023-12-27 | 5.47 | $5.47 | 12500 |
| 2023-12-26 | 5.49 | $5.47 | 15750 |
| 2023-12-22 | 5.50 | $5.47 | 17375 |
| 2023-12-21 | 5.50 | $5.47 | 18187 |
| 2023-12-20 | 5.51 | $5.47 | 19000 |
| 2023-12-19 | 5.53 | $5.37 | 12500 |
| 2023-12-18 | 5.55 | $5.37 | 6000 |
| 2023-12-15 | 5.56 | $5.33 | 24000 |
| 2023-12-14 | 5.57 | $5.38 | 3000 |
| 2023-12-13 | 5.59 | $5.42 | 9000 |
| 2023-12-12 | 5.58 | $5.28 | 20500 |
| 2023-12-11 | 5.58 | $5.28 | 32000 |
| 2023-12-08 | 5.58 | $5.34 | 2000 |
| 2023-12-07 | 5.58 | $5.55 | 6000 |
| 2023-12-06 | 5.57 | $5.57 | 1000 |
| 2023-12-05 | 5.57 | $5.59 | 5000 |
| 2023-12-04 | 5.58 | $5.70 | 4500 |
| 2023-12-01 | 5.56 | $5.70 | 4000 |
| 2023-11-30 | 5.54 | $5.51 | 2000 |
| 2023-11-29 | 5.52 | $5.70 | 2000 |
| 2023-11-28 | 5.49 | $5.75 | 1000 |
| 2023-11-27 | 5.46 | $5.67 | 18000 |
| 2023-11-24 | 5.44 | $5.64 | 13000 |
| 2023-11-22 | 5.41 | $5.64 | 8000 |
| 2023-11-21 | 5.40 | $5.74 | 10000 |
| 2023-11-20 | 5.37 | $5.78 | 3000 |
| 2023-11-17 | 5.35 | $5.55 | 8000 |
| 2023-11-16 | 5.34 | $5.65 | 9000 |
| 2023-11-15 | 5.32 | $5.65 | 10000 |
| 2023-11-14 | 5.31 | $5.32 | 6500 |
| 2023-11-13 | 5.32 | $5.32 | 4750 |
| 2023-11-10 | 5.32 | $5.32 | 3875 |
| 2023-11-09 | 5.33 | $5.32 | 3000 |
| 2023-11-08 | 5.35 | $5.28 | 10000 |
| 2023-11-07 | 5.36 | $5.60 | 8000 |
| 2023-11-06 | 5.36 | $5.75 | 2000 |
| 2023-11-03 | 5.33 | $5.36 | 3000 |
| 2023-11-02 | 5.32 | $5.18 | 1000 |
| 2023-11-01 | 5.32 | $5.18 | 2000 |
| 2023-10-31 | 5.33 | $5.14 | 3000 |
| 2023-10-30 | 5.34 | $5.20 | 2000 |
| 2023-10-27 | 5.35 | $5.12 | 2500 |
| 2023-10-26 | 5.37 | $5.12 | 3000 |
| 2023-10-25 | 5.39 | $5.32 | 26000 |
| 2023-10-24 | 5.40 | $5.30 | 20000 |
| 2023-10-23 | 5.41 | $5.30 | 11500 |
| 2023-10-20 | 5.44 | $5.30 | 7250 |
| 2023-10-19 | 5.47 | $5.30 | 3000 |
| 2023-10-18 | 5.49 | $5.42 | 2000 |
| 2023-10-17 | 5.51 | $5.49 | 1500 |
| 2023-10-16 | 5.53 | $5.49 | 1250 |
| 2023-10-13 | 5.56 | $5.49 | 1000 |
| 2023-10-12 | 5.57 | $5.59 | 2000 |
| 2023-10-11 | 5.58 | $5.47 | 5000 |
| 2023-10-10 | 5.60 | $5.58 | 4000 |
| 2023-10-09 | 5.60 | $5.23 | 5000 |
| 2023-10-06 | 5.64 | $5.13 | 8000 |
| 2023-10-05 | 5.69 | $5.31 | 1000 |
| 2023-10-04 | 5.72 | $5.31 | 2000 |
| 2023-10-03 | 5.76 | $5.31 | 3000 |
| 2023-10-02 | 5.79 | $5.44 | 16000 |
| 2023-09-29 | 5.80 | $5.45 | 38000 |
| 2023-09-28 | 5.81 | $5.53 | 72000 |
| 2023-09-27 | 5.81 | $5.53 | 106000 |
| 2023-09-26 | 5.81 | $5.53 | 12000 |
| 2023-09-25 | 5.81 | $5.87 | 6500 |
| 2023-09-22 | 5.79 | $5.87 | 1000 |
| 2023-09-21 | 5.77 | $5.78 | 11000 |
| 2023-09-20 | 5.75 | $5.88 | 1000 |
| 2023-09-19 | 5.73 | $5.88 | 6000 |
| 2023-09-18 | 5.69 | $5.93 | 2000 |
| 2023-09-15 | 5.65 | $5.80 | 2000 |
| 2023-09-14 | 5.62 | $5.80 | 2000 |
| 2023-09-13 | 5.59 | $5.80 | 2000 |
| 2023-09-12 | 5.57 | $5.70 | 10000 |
| 2023-09-11 | 5.55 | $5.98 | 32000 |
| 2023-09-08 | 5.52 | $6.02 | 24000 |
| 2023-09-07 | 5.49 | $6.02 | 20000 |
| 2023-09-06 | 5.46 | $6.02 | 16000 |
| 2023-09-05 | 5.42 | $5.90 | 21000 |
| 2023-09-01 | 5.39 | $5.66 | 33000 |
| 2023-08-31 | 5.36 | $5.66 | 45000 |
| 2023-08-30 | 5.31 | $5.66 | 3000 |
| 2023-08-29 | 5.27 | $5.50 | 11000 |
| 2023-08-28 | 5.24 | $5.50 | 3000 |
| 2023-08-25 | 5.20 | $5.45 | 6000 |
| 2023-08-24 | 5.16 | $5.45 | 9000 |
| 2023-08-23 | 5.12 | $5.43 | 16000 |
| 2023-08-22 | 5.09 | $5.34 | 6000 |
| 2023-08-21 | 5.05 | $5.15 | 9000 |
| 2023-08-18 | 5.03 | $5.17 | 2000 |
| 2023-08-17 | 5.00 | $5.20 | 40000 |
| 2023-08-16 | 4.97 | $5.18 | 35000 |
| 2023-08-15 | 4.95 | $5.37 | 4000 |
| 2023-08-14 | 4.91 | $5.36 | 8000 |
| 2023-08-11 | 4.88 | $5.38 | 4500 |
| 2023-08-10 | 4.84 | $5.38 | 1000 |
| 2023-08-09 | 4.80 | $5.38 | 13000 |
| 2023-08-08 | 4.76 | $5.29 | 7000 |
| 2023-08-07 | 4.72 | $5.19 | 4000 |
| 2023-08-04 | 4.70 | $5.14 | 11000 |
| 2023-08-03 | 4.68 | $4.67 | 3000 |
| 2023-08-02 | 4.68 | $4.80 | 2000 |
| 2023-08-01 | 4.68 | $4.91 | 5000 |
| 2023-07-31 | 4.66 | $4.70 | 1000 |
| 2023-07-28 | 4.66 | $4.70 | 11000 |
| 2023-07-27 | 4.66 | $4.70 | 16000 |
| 2023-07-26 | 4.66 | $4.70 | 18500 |
| 2023-07-25 | 4.65 | $4.70 | 19750 |
| 2023-07-24 | 4.64 | $4.70 | 21000 |
| 2023-07-21 | 4.64 | $4.61 | 12000 |
| 2023-07-20 | 4.65 | $4.61 | 3000 |
| 2023-07-19 | 4.66 | $4.65 | 3500 |
| 2023-07-18 | 4.68 | $4.65 | 4000 |
| 2023-07-17 | 4.69 | $4.65 | 1000 |
| 2023-07-14 | 4.70 | $4.60 | 3500 |
| 2023-07-13 | 4.70 | $4.60 | 6000 |
| 2023-07-12 | 4.71 | $4.60 | 3500 |
| 2023-07-11 | 4.71 | $4.60 | 1000 |
| 2023-07-10 | 4.72 | $4.70 | 5000 |
| 2023-07-07 | 4.72 | $4.70 | 9000 |
| 2023-07-06 | 4.71 | $4.71 | 12000 |
| 2023-07-05 | 4.71 | $4.71 | 15000 |
| 2023-07-03 | 4.69 | $4.70 | 4000 |
| 2023-06-30 | 4.67 | $4.66 | 3500 |
| 2023-06-29 | 4.65 | $4.66 | 3000 |
| 2023-06-28 | 4.63 | $4.60 | 12000 |
| 2023-06-27 | 4.62 | $4.60 | 6000 |
| 2023-06-26 | 4.61 | $4.57 | 12000 |
| 2023-06-23 | 4.59 | $4.61 | 7000 |
| 2023-06-22 | 4.57 | $4.86 | 3000 |
| 2023-06-21 | 4.54 | $4.86 | 2500 |
| 2023-06-20 | 4.50 | $4.86 | 2000 |
| 2023-06-16 | 4.46 | $4.86 | 1000 |
| 2023-06-15 | 4.41 | $4.87 | 14000 |
| 2023-06-14 | 4.37 | $4.70 | 16000 |
| 2023-06-13 | 4.33 | $4.70 | 17000 |
| 2023-06-12 | 4.30 | $4.70 | 17500 |
| 2023-06-09 | 4.26 | $4.70 | 18000 |
| 2023-06-08 | 4.23 | $4.67 | 12000 |
| 2023-06-07 | 4.20 | $4.67 | 4000 |
| 2023-06-06 | 4.16 | $4.54 | 16000 |
| 2023-06-05 | 4.12 | $4.38 | 23500 |
| 2023-06-02 | 4.10 | $4.38 | 31000 |
| 2023-06-01 | 4.07 | $4.28 | 22000 |
| 2023-05-31 | 4.05 | $4.28 | 13000 |
| 2023-05-30 | 4.03 | $4.40 | 12000 |
| 2023-05-26 | 4.01 | $4.32 | 11000 |
| 2023-05-25 | 3.98 | $4.21 | 20000 |
| 2023-05-24 | 3.96 | $4.16 | 13000 |
| 2023-05-23 | 3.94 | $4.16 | 6000 |
| 2023-05-22 | 3.92 | $4.16 | 12000 |
| 2023-05-19 | 3.90 | $3.96 | 34000 |
| 2023-05-18 | 3.89 | $3.96 | 56000 |
| 2023-05-17 | 3.89 | $4.00 | 4000 |
| 2023-05-16 | 3.88 | $4.03 | 2000 |
| 2023-05-15 | 3.87 | $3.99 | 3000 |
| 2023-05-12 | 3.86 | $4.00 | 8000 |
| 2023-05-11 | 3.85 | $4.00 | 13000 |
| 2023-05-10 | 3.84 | $4.08 | 16000 |
| 2023-05-09 | 3.83 | $3.84 | 8000 |
| 2023-05-08 | 3.82 | $3.90 | 17500 |
| 2023-05-05 | 3.82 | $3.90 | 27000 |
| 2023-05-04 | 3.81 | $3.86 | 17000 |
| 2023-05-03 | 3.81 | $3.86 | 12000 |
| 2023-05-02 | 3.81 | $3.86 | 9500 |
| 2023-05-01 | 3.80 | $3.86 | 7000 |
| 2023-04-28 | 3.79 | $3.84 | 6500 |
| 2023-04-27 | 3.78 | $3.84 | 6000 |
| 2023-04-26 | 3.76 | $3.72 | 5000 |
| 2023-04-25 | 3.76 | $3.72 | 4000 |
| 2023-04-24 | 3.75 | $3.80 | 14500 |
| 2023-04-21 | 3.73 | $3.80 | 19750 |
| 2023-04-20 | 3.71 | $3.80 | 25000 |
| 2023-04-19 | 3.70 | $3.82 | 29000 |
| 2023-04-18 | 3.68 | $3.82 | 33000 |
| 2023-04-17 | 3.66 | $3.85 | 14000 |
| 2023-04-14 | 3.64 | $3.75 | 5000 |
| 2023-04-13 | 3.62 | $3.90 | 1000 |
| 2023-04-12 | 3.60 | $3.77 | 8000 |
| 2023-04-11 | 3.58 | $3.77 | 11500 |
| 2023-04-10 | 3.58 | $3.77 | 15000 |
| 2023-04-06 | 3.57 | $3.86 | 18000 |
| 2023-04-05 | 3.56 | $3.81 | 6000 |
| 2023-04-04 | 3.55 | $3.78 | 5500 |
| 2023-04-03 | 3.55 | $3.78 | 5000 |
| 2023-03-31 | 3.54 | $3.59 | 3000 |
| 2023-03-30 | 3.55 | $3.59 | 2000 |
| 2023-03-29 | 3.55 | $3.59 | 1500 |
| 2023-03-28 | 3.55 | $3.59 | 1000 |
| 2023-03-27 | 3.56 | $3.49 | 1500 |
| 2023-03-24 | 3.56 | $3.49 | 2000 |
| 2023-03-23 | 3.57 | $3.47 | 2000 |
| 2023-03-22 | 3.58 | $3.44 | 2000 |
| 2023-03-21 | 3.59 | $3.44 | 2000 |
| 2023-03-20 | 3.61 | $3.45 | 2000 |
| 2023-03-17 | 3.62 | $3.45 | 2000 |
| 2023-03-16 | 3.64 | $3.45 | 2000 |
| 2023-03-15 | 3.66 | $3.45 | 2000 |
| 2023-03-14 | 3.68 | $3.42 | 5000 |
| 2023-03-13 | 3.69 | $3.61 | 1000 |
| 2023-03-10 | 3.70 | $3.61 | 9000 |
| 2023-03-09 | 3.70 | $3.69 | 1000 |
| 2023-03-08 | 3.70 | $3.69 | 72000 |
| 2023-03-07 | 3.70 | $3.69 | 2000 |
| 2023-03-06 | 3.71 | $3.66 | 1000 |
| 2023-03-03 | 3.72 | $3.66 | 3000 |
| 2023-03-02 | 3.73 | $3.66 | 5000 |
| 2023-03-01 | 3.74 | $3.65 | 5500 |
| 2023-02-28 | 3.75 | $3.65 | 5750 |
| 2023-02-27 | 3.76 | $3.65 | 5875 |
| 2023-02-24 | 3.78 | $3.65 | 5937 |
| 2023-02-23 | 3.79 | $3.65 | 6000 |
| 2023-02-22 | 3.81 | $3.69 | 4500 |
| 2023-02-21 | 3.81 | $3.69 | 3000 |
| 2023-02-17 | 3.81 | $3.79 | 3000 |
| 2023-02-16 | 3.81 | $3.75 | 5000 |
| 2023-02-15 | 3.81 | $3.85 | 14000 |
| 2023-02-14 | 3.81 | $3.85 | 23000 |
| 2023-02-13 | 3.81 | $3.69 | 7000 |
| 2023-02-10 | 3.82 | $3.69 | 2000 |
| 2023-02-09 | 3.82 | $3.69 | 2000 |
| 2023-02-08 | 3.83 | $3.69 | 2000 |
| 2023-02-07 | 3.83 | $3.71 | 2000 |
| 2023-02-06 | 3.84 | $3.82 | 3500 |
| 2023-02-03 | 3.83 | $3.82 | 5000 |
| 2023-02-02 | 3.83 | $3.92 | 4000 |
| 2023-02-01 | 3.83 | $3.89 | 8000 |
| 2023-01-31 | 3.83 | $3.89 | 12000 |
| 2023-01-30 | 3.83 | $3.91 | 2000 |
| 2023-01-27 | 3.84 | $3.94 | 3500 |
| 2023-01-26 | 3.84 | $3.94 | 5000 |
| 2023-01-25 | 3.84 | $3.89 | 8000 |
| 2023-01-24 | 3.84 | $3.77 | 7000 |
| 2023-01-23 | 3.85 | $3.77 | 4000 |
| 2023-01-20 | 3.86 | $3.77 | 1000 |
| 2023-01-19 | 3.87 | $3.74 | 20000 |
| 2023-01-18 | 3.88 | $3.84 | 5000 |
| 2023-01-17 | 3.89 | $3.85 | 4000 |
| 2023-01-13 | 3.90 | $3.80 | 3000 |
| 2023-01-12 | 3.92 | $3.80 | 2500 |
| 2023-01-11 | 3.93 | $3.80 | 2000 |
| 2023-01-10 | 3.94 | $3.80 | 6500 |
| 2023-01-09 | 3.95 | $3.80 | 11000 |
| 2023-01-06 | 3.95 | $3.71 | 195000 |
| 2023-01-05 | 3.96 | $3.71 | 379000 |
| 2023-01-04 | 3.97 | $3.90 | 11000 |
| 2023-01-03 | 3.96 | $4.01 | 9000 |
| 2022-12-30 | 3.95 | $3.94 | 5000 |
| 2022-12-29 | 3.96 | $3.94 | 3000 |
| 2022-12-28 | 3.96 | $3.94 | 2000 |
| 2022-12-27 | 3.95 | $3.94 | 1500 |
| 2022-12-23 | 3.93 | $3.94 | 1000 |
| 2022-12-22 | 3.92 | $3.97 | 1000 |
| 2022-12-21 | 3.90 | $3.97 | 3000 |
| 2022-12-20 | 3.89 | $3.94 | 4500 |
| 2022-12-19 | 3.87 | $3.94 | 6000 |
| 2022-12-16 | 3.86 | $4.06 | 8000 |
| 2022-12-15 | 3.84 | $4.13 | 2000 |
| 2022-12-14 | 3.81 | $4.09 | 17000 |
| 2022-12-13 | 3.79 | $4.10 | 20000 |
| 2022-12-12 | 3.76 | $4.00 | 11000 |
| 2022-12-09 | 3.75 | $4.00 | 2000 |
| 2022-12-08 | 3.74 | $3.83 | 3000 |
| 2022-12-07 | 3.74 | $3.83 | 3500 |
| 2022-12-06 | 3.73 | $3.83 | 3750 |
| 2022-12-05 | 3.72 | $3.83 | 3875 |
| 2022-12-02 | 3.71 | $3.83 | 4000 |
| 2022-12-01 | 3.69 | $4.00 | 8000 |
| 2022-11-30 | 3.67 | $4.00 | 12000 |
| 2022-11-29 | 3.65 | $3.67 | 7000 |
| 2022-11-28 | 3.64 | $3.67 | 4000 |
| 2022-11-25 | 3.62 | $3.67 | 2500 |
| 2022-11-23 | 3.61 | $3.67 | 1750 |
| 2022-11-22 | 3.60 | $3.67 | 1375 |
| 2022-11-21 | 3.58 | $3.67 | 1000 |
| 2022-11-18 | 3.56 | $3.73 | 4000 |
| 2022-11-17 | 3.54 | $3.59 | 5000 |
| 2022-11-16 | 3.52 | $3.59 | 5500 |
| 2022-11-15 | 3.51 | $3.59 | 5750 |
| 2022-11-14 | 3.49 | $3.59 | 6000 |
| 2022-11-11 | 3.48 | $3.72 | 2000 |
| 2022-11-10 | 3.46 | $3.86 | 2000 |
| 2022-11-09 | 3.43 | $3.74 | 1000 |
| 2022-11-08 | 3.40 | $3.74 | 17000 |
| 2022-11-07 | 3.38 | $3.63 | 4000 |
| 2022-11-04 | 3.36 | $3.53 | 2500 |
| 2022-11-03 | 3.35 | $3.53 | 1000 |
| 2022-11-02 | 3.34 | $3.57 | 7500 |
| 2022-11-01 | 3.33 | $3.57 | 14000 |
| 2022-10-31 | 3.32 | $3.41 | 3000 |
| 2022-10-28 | 3.31 | $3.40 | 3000 |
| 2022-10-27 | 3.31 | $3.40 | 3000 |
| 2022-10-26 | 3.31 | $3.40 | 1000 |
| 2022-10-25 | 3.30 | $3.29 | 4500 |
| 2022-10-24 | 3.31 | $3.29 | 6250 |
| 2022-10-21 | 3.31 | $3.29 | 7125 |
| 2022-10-20 | 3.32 | $3.29 | 7562 |
| 2022-10-19 | 3.34 | $3.29 | 7781 |
| 2022-10-18 | 3.35 | $3.29 | 8000 |
| 2022-10-17 | 3.37 | $3.29 | 5500 |
| 2022-10-14 | 3.38 | $3.29 | 3000 |
| 2022-10-13 | 3.39 | $3.29 | 1000 |
| 2022-10-12 | 3.41 | $3.29 | 1000 |
| 2022-10-11 | 3.43 | $3.29 | 1500 |
| 2022-10-10 | 3.45 | $3.29 | 2000 |
| 2022-10-07 | 3.47 | $3.32 | 2000 |
| 2022-10-06 | 3.49 | $3.32 | 2000 |
| 2022-10-05 | 3.50 | $3.32 | 2000 |
| 2022-10-04 | 3.52 | $3.32 | 2000 |
| 2022-10-03 | 3.53 | $3.32 | 2000 |
| 2022-09-30 | 3.55 | $3.32 | 2000 |
| 2022-09-29 | 3.56 | $3.32 | 4500 |
| 2022-09-28 | 3.57 | $3.32 | 7000 |
| 2022-09-27 | 3.58 | $3.36 | 3000 |
| 2022-09-26 | 3.59 | $3.38 | 21000 |
| 2022-09-23 | 3.60 | $3.52 | 13000 |
| 2022-09-22 | 3.61 | $3.65 | 47000 |
| 2022-09-21 | 3.60 | $3.59 | 3000 |
| 2022-09-20 | 3.60 | $3.52 | 2500 |
| 2022-09-19 | 3.60 | $3.52 | 2250 |
| 2022-09-16 | 3.60 | $3.52 | 2000 |
| 2022-09-15 | 3.61 | $3.70 | 2000 |
| 2022-09-14 | 3.60 | $3.70 | 2000 |
| 2022-09-13 | 3.60 | $3.67 | 10000 |
| 2022-09-12 | 3.59 | $3.67 | 18000 |
| 2022-09-09 | 3.59 | $3.66 | 6000 |
| 2022-09-08 | 3.59 | $3.66 | 11000 |
| 2022-09-07 | 3.58 | $3.66 | 356000 |
| 2022-09-06 | 3.57 | $3.61 | 179000 |
| 2022-09-02 | 3.56 | $3.61 | 2000 |
| 2022-09-01 | 3.55 | $3.56 | — |
| 2022-08-31 | 3.56 | $3.56 | — |
| 2022-08-30 | 3.57 | $3.56 | — |
| 2022-08-29 | 3.57 | $3.56 | — |
| 2022-08-26 | 3.58 | $3.56 | 1500 |
| 2022-08-25 | 3.58 | $3.56 | 1250 |
| 2022-08-24 | 3.59 | $3.56 | 1125 |
| 2022-08-23 | 3.59 | $3.56 | 1062 |
| 2022-08-22 | 3.60 | $3.56 | 1031 |
| 2022-08-19 | 3.60 | $3.56 | 1000 |
| 2022-08-18 | 3.60 | $3.56 | 1000 |
| 2022-08-17 | 3.61 | $3.60 | 2000 |
| 2022-08-16 | 3.61 | $3.60 | 2500 |
| 2022-08-15 | 3.61 | $3.60 | 2750 |
| 2022-08-12 | 3.61 | $3.60 | 2875 |
| 2022-08-11 | 3.61 | $3.60 | 3000 |
| 2022-08-10 | 3.60 | $3.47 | 2000 |
| 2022-08-09 | 3.61 | $3.47 | 7000 |
| 2022-08-08 | 3.62 | $3.47 | 9500 |
| 2022-08-05 | 3.62 | $3.47 | 12000 |
| 2022-08-04 | 3.63 | $3.68 | 2000 |
| 2022-08-03 | 3.62 | $3.70 | 2500 |
| 2022-08-02 | 3.60 | $3.70 | 3000 |
| 2022-08-01 | 3.59 | $3.67 | 1000 |
| 2022-07-29 | 3.58 | $3.67 | 1000 |
| 2022-07-28 | 3.58 | $3.69 | 2000 |
| 2022-07-27 | 3.57 | $3.62 | 3500 |
| 2022-07-26 | 3.56 | $3.62 | 4250 |
| 2022-07-25 | 3.54 | $3.62 | 5000 |
| 2022-07-22 | 3.53 | $3.63 | 3000 |
| 2022-07-21 | 3.52 | $3.63 | 2000 |
| 2022-07-20 | 3.51 | $3.63 | 1000 |
| 2022-07-19 | 3.51 | $3.59 | 8000 |
| 2022-07-18 | 3.52 | $3.59 | 6000 |
| 2022-07-15 | 3.54 | $3.58 | 6000 |
| 2022-07-14 | 3.56 | $3.58 | 6000 |
| 2022-07-13 | 3.58 | $3.57 | 3000 |
| 2022-07-12 | 3.60 | $3.59 | 2000 |
| 2022-07-11 | 3.62 | $3.59 | 1500 |
| 2022-07-08 | 3.65 | $3.59 | 1000 |
| 2022-07-07 | 3.68 | $3.45 | 2500 |
| 2022-07-06 | 3.71 | $3.45 | 4000 |
| 2022-07-05 | 3.74 | $3.50 | 11000 |
| 2022-07-01 | 3.76 | $3.50 | 14500 |
| 2022-06-30 | 3.78 | $3.50 | 18000 |
| 2022-06-29 | 3.81 | $3.58 | 4000 |
| 2022-06-28 | 3.82 | $3.35 | 9000 |
| 2022-06-27 | 3.85 | $3.35 | 11500 |
| 2022-06-24 | 3.87 | $3.35 | 14000 |
| 2022-06-23 | 3.90 | $3.47 | 11500 |
| 2022-06-22 | 3.92 | $3.47 | 9000 |
| 2022-06-21 | 3.94 | $3.59 | 2000 |
| 2022-06-17 | 3.95 | $3.80 | 2000 |
| 2022-06-16 | 3.96 | $3.99 | 2000 |
| 2022-06-15 | 3.95 | $3.85 | 6000 |
| 2022-06-14 | 3.93 | $4.03 | 8000 |
| 2022-06-13 | 3.91 | $4.03 | 9000 |
| 2022-06-10 | 3.88 | $4.03 | 10000 |
| 2022-06-09 | 3.86 | $4.16 | 13000 |
| 2022-06-08 | 3.81 | $4.05 | 8000 |
| 2022-06-07 | 3.78 | $4.05 | 5500 |
| 2022-06-06 | 3.75 | $4.05 | 3000 |
| 2022-06-03 | 3.72 | $3.98 | 2000 |
| 2022-06-02 | 3.69 | $3.98 | 1000 |
| 2022-06-01 | 3.67 | $3.98 | 2000 |
| 2022-05-31 | 3.64 | $3.84 | 8000 |
| 2022-05-27 | 3.62 | $3.93 | 12000 |
| 2022-05-26 | 3.59 | $3.86 | 6500 |
| 2022-05-25 | 3.56 | $3.86 | 3750 |
| 2022-05-24 | 3.54 | $3.86 | 1000 |
| 2022-05-23 | 3.52 | $3.86 | 25000 |
| 2022-05-20 | 3.50 | $3.86 | 37000 |
| 2022-05-19 | 3.48 | $3.86 | 49000 |
| 2022-05-18 | 3.46 | $3.79 | 8000 |
| 2022-05-17 | 3.44 | $3.55 | 13000 |
| 2022-05-16 | 3.44 | $3.55 | 15500 |
| 2022-05-13 | 3.43 | $3.55 | 18000 |
| 2022-05-12 | 3.42 | $3.48 | 15000 |
| 2022-05-11 | 3.42 | $3.33 | 10000 |
| 2022-05-10 | 3.42 | $3.33 | 3000 |
| 2022-05-09 | 3.41 | $3.54 | 3000 |
| 2022-05-06 | 3.40 | $3.47 | 15000 |
| 2022-05-05 | 3.39 | $3.37 | 2000 |
| 2022-05-04 | 3.38 | $3.47 | 6000 |
| 2022-05-03 | 3.37 | $3.39 | 4000 |
| 2022-05-02 | 3.36 | $3.39 | 3000 |
| 2022-04-29 | 3.36 | $3.39 | 2000 |
| 2022-04-28 | 3.36 | $3.36 | 1000 |
| 2022-04-27 | 3.36 | $3.44 | 30000 |
| 2022-04-26 | 3.36 | $3.33 | 5000 |
| 2022-04-25 | 3.36 | $3.48 | 12000 |
| 2022-04-22 | 3.35 | $3.48 | 15500 |
| 2022-04-21 | 3.34 | $3.48 | 19000 |
| 2022-04-20 | 3.32 | $3.45 | 1000 |
| 2022-04-19 | 3.30 | $3.42 | 3500 |
| 2022-04-18 | 3.29 | $3.42 | 6000 |
| 2022-04-14 | 3.27 | $3.45 | 4000 |
| 2022-04-13 | 3.25 | $3.38 | 9000 |
| 2022-04-12 | 3.24 | $3.26 | 13000 |
| 2022-04-11 | 3.23 | $3.26 | 1000 |
| 2022-04-08 | 3.22 | $3.24 | 2000 |
| 2022-04-07 | 3.21 | $3.24 | 2500 |
| 2022-04-06 | 3.19 | $3.24 | 2750 |
| 2022-04-05 | 3.17 | $3.24 | 2875 |
| 2022-04-04 | 3.17 | $3.24 | 3000 |
| 2022-04-01 | 3.16 | $3.36 | 1000 |
| 2022-03-31 | 3.15 | $3.40 | 6000 |
| 2022-03-30 | 3.13 | $3.40 | 6000 |
| 2022-03-29 | 3.12 | $3.40 | 6000 |
| 2022-03-28 | 3.10 | $3.29 | 8500 |
| 2022-03-25 | 3.08 | $3.29 | 11000 |
| 2022-03-24 | 3.06 | $3.25 | 7000 |
| 2022-03-23 | 3.04 | $3.18 | 5000 |
| 2022-03-22 | 3.02 | $3.10 | 7000 |
| 2022-03-21 | 3.01 | $3.10 | 10500 |
| 2022-03-18 | 3.00 | $3.10 | 14000 |
| 2022-03-17 | 2.99 | $3.09 | 8500 |
| 2022-03-16 | 2.98 | $3.09 | 5750 |
| 2022-03-15 | 2.97 | $3.09 | 4375 |
| 2022-03-14 | 2.96 | $3.09 | 3000 |
| 2022-03-11 | 2.94 | $2.91 | 3000 |
| 2022-03-10 | 2.93 | $2.91 | 3000 |
| 2022-03-09 | 2.93 | $2.91 | 3000 |
| 2022-03-08 | 2.93 | $3.13 | 4500 |
| 2022-03-07 | 2.90 | $3.13 | 6000 |
| 2022-03-04 | 2.87 | $3.13 | 86000 |
| 2022-03-03 | 2.85 | $3.08 | 14000 |
| 2022-03-02 | 2.83 | $3.04 | 15000 |
| 2022-03-01 | 2.81 | $3.10 | 33000 |
| 2022-02-28 | 2.79 | $2.90 | 7000 |
| 2022-02-25 | 2.78 | $2.87 | 15000 |
| 2022-02-24 | 2.77 | $2.81 | 51000 |
| 2022-02-23 | 2.76 | $2.88 | 28500 |
| 2022-02-22 | 2.75 | $2.88 | 17250 |
| 2022-02-18 | 2.74 | $2.88 | 11625 |
| 2022-02-17 | 2.73 | $2.88 | 6000 |
| 2022-02-16 | 2.72 | $2.86 | 3500 |
| 2022-02-15 | 2.71 | $2.86 | 2250 |
| 2022-02-14 | 2.71 | $2.86 | 1000 |
| 2022-02-11 | 2.70 | $2.79 | 3000 |
| 2022-02-10 | 2.70 | $2.79 | 1000 |
| 2022-02-09 | 2.70 | $2.84 | 2000 |
| 2022-02-08 | 2.69 | $2.80 | 6000 |
| 2022-02-07 | 2.66 | $2.57 | 8500 |
| 2022-02-04 | 2.65 | $2.57 | 11000 |
| 2022-02-03 | 2.64 | $2.68 | 10500 |
| 2022-02-02 | 2.63 | $2.68 | 10250 |
| 2022-02-01 | 2.61 | $2.68 | 10000 |
| 2022-01-31 | 2.59 | $2.68 | 1000 |
| 2022-01-28 | 2.58 | $2.66 | 15500 |
| 2022-01-27 | 2.56 | $2.66 | 30000 |
| 2022-01-26 | 2.54 | $2.67 | 15500 |
| 2022-01-25 | 2.52 | $2.67 | 8250 |
| 2022-01-24 | 2.51 | $2.67 | 1000 |
| 2022-01-21 | 2.49 | $2.72 | 3500 |
| 2022-01-20 | 2.46 | $2.72 | 4750 |
| 2022-01-19 | 2.44 | $2.72 | 5375 |
| 2022-01-18 | 2.42 | $2.72 | 6000 |
| 2022-01-14 | 2.40 | $2.77 | 2000 |
| 2022-01-13 | 2.38 | $2.74 | 11500 |
| 2022-01-12 | 2.36 | $2.74 | 21000 |
| 2022-01-11 | 2.33 | $2.60 | 3000 |
| 2022-01-10 | 2.32 | $2.37 | 3500 |
| 2022-01-07 | 2.32 | $2.37 | 3750 |
| 2022-01-06 | 2.32 | $2.37 | 3875 |
| 2022-01-05 | 2.31 | $2.37 | 3937 |
| 2022-01-04 | 2.31 | $2.37 | 4000 |
| 2022-01-03 | 2.30 | $2.30 | 36000 |
| 2021-12-31 | 2.30 | $2.30 | 28000 |
| 2021-12-30 | 2.30 | $2.32 | 2000 |
| 2021-12-29 | 2.29 | $2.33 | 2000 |
| 2021-12-28 | 2.29 | $2.26 | 5000 |
| 2021-12-27 | 2.29 | $2.34 | 7000 |
| 2021-12-23 | 2.30 | $2.34 | 9000 |
| 2021-12-22 | 2.30 | $2.24 | 1000 |
| 2021-12-21 | 2.32 | $2.30 | 9000 |
| 2021-12-20 | 2.32 | $2.33 | 5000 |
| 2021-12-17 | 2.33 | $2.33 | 1000 |
| 2021-12-16 | 2.34 | $2.28 | 19000 |
| 2021-12-15 | 2.35 | $2.30 | 10000 |
| 2021-12-14 | 2.36 | $2.27 | 25000 |
| 2021-12-13 | 2.37 | $2.28 | 60000 |
| 2021-12-10 | 2.38 | $2.33 | 1000 |
| 2021-12-09 | 2.38 | $2.36 | 4000 |
| 2021-12-08 | 2.39 | $2.26 | 2500 |
| 2021-12-07 | 2.40 | $2.26 | 1750 |
| 2021-12-06 | 2.42 | $2.26 | 1000 |
| 2021-12-03 | 2.43 | $2.26 | 5500 |
| 2021-12-02 | 2.44 | $2.26 | 10000 |
| 2021-12-01 | 2.46 | $2.28 | 9000 |
| 2021-11-30 | 2.47 | $2.28 | 8000 |
| 2021-11-29 | 2.49 | $2.27 | 8000 |
| 2021-11-26 | 2.50 | $2.44 | 2000 |
| 2021-11-24 | 2.51 | $2.48 | 5000 |
| 2021-11-23 | 2.52 | $2.48 | 1000 |
| 2021-11-22 | 2.53 | $2.48 | 9000 |
| 2021-11-19 | 2.54 | $2.44 | 4000 |
| 2021-11-18 | 2.55 | $2.48 | 147000 |
| 2021-11-17 | 2.56 | $2.47 | 74000 |
| 2021-11-16 | 2.57 | $2.47 | 1000 |
| 2021-11-15 | 2.58 | $2.51 | 8000 |
| 2021-11-12 | 2.59 | $2.47 | 20500 |
| 2021-11-11 | 2.60 | $2.47 | 33000 |
| 2021-11-10 | 2.61 | $2.48 | 2000 |
| 2021-11-09 | 2.62 | $2.55 | 25000 |
| 2021-11-08 | 2.62 | $2.52 | 14500 |
| 2021-11-05 | 2.63 | $2.52 | 9250 |
| 2021-11-04 | 2.64 | $2.52 | 6625 |
| 2021-11-03 | 2.64 | $2.52 | 4000 |
| 2021-11-02 | 2.65 | $2.63 | 12000 |
| 2021-11-01 | 2.65 | $2.54 | 6000 |
| 2021-10-29 | 2.66 | $2.58 | 7000 |
| 2021-10-28 | 2.66 | $2.64 | 1000 |
| 2021-10-27 | 2.67 | $2.65 | 4000 |
| 2021-10-26 | 2.67 | $2.65 | 26000 |
| 2021-10-25 | 2.68 | $2.65 | 21000 |
| 2021-10-22 | 2.68 | $2.62 | 18000 |
| 2021-10-21 | 2.69 | $2.69 | 16500 |
| 2021-10-20 | 2.69 | $2.69 | 15000 |
| 2021-10-19 | 2.69 | $2.69 | 9000 |
| 2021-10-18 | 2.69 | $2.69 | 6000 |
| 2021-10-15 | 2.70 | $2.69 | 3000 |
| 2021-10-14 | 2.70 | $2.64 | 2000 |
| 2021-10-13 | 2.70 | $2.66 | 1000 |
| 2021-10-12 | 2.71 | $2.66 | 2500 |
| 2021-10-11 | 2.72 | $2.66 | 3250 |
| 2021-10-08 | 2.72 | $2.66 | 4000 |
| 2021-10-07 | 2.72 | $2.66 | 3500 |
| 2021-10-06 | 2.72 | $2.66 | 3250 |
| 2021-10-05 | 2.71 | $2.66 | 3125 |
| 2021-10-04 | 2.71 | $2.66 | 3062 |
| 2021-10-01 | 2.71 | $2.66 | 3000 |
| 2021-09-30 | 2.70 | $2.77 | 2000 |
| 2021-09-29 | 2.70 | $2.73 | 2000 |
| 2021-09-28 | 2.70 | $2.73 | 2000 |
| 2021-09-27 | 2.70 | $2.74 | 11500 |
| 2021-09-24 | 2.69 | $2.74 | 21000 |
| 2021-09-23 | 2.69 | $2.74 | 11500 |
| 2021-09-22 | 2.69 | $2.74 | 2000 |
| 2021-09-21 | 2.68 | $2.74 | 2500 |
| 2021-09-20 | 2.67 | $2.74 | 3000 |
| 2021-09-17 | 2.66 | $2.71 | 3000 |
| 2021-09-16 | 2.66 | $2.71 | 1000 |
| 2021-09-15 | 2.66 | $2.80 | 1000 |
| 2021-09-14 | 2.65 | $2.80 | 4000 |
| 2021-09-13 | 2.65 | $2.80 | 5000 |
| 2021-09-10 | 2.65 | $2.60 | 3000 |
| 2021-09-09 | 2.65 | $2.60 | 2000 |
| 2021-09-08 | 2.66 | $2.60 | 1500 |
| 2021-09-07 | 2.67 | $2.60 | 1250 |
| 2021-09-03 | 2.68 | $2.60 | 1000 |
| 2021-09-02 | 2.68 | $2.60 | 2000 |
| 2021-09-01 | 2.69 | $2.71 | 4000 |
| 2021-08-31 | 2.69 | $2.71 | 6000 |
| 2021-08-30 | 2.70 | $2.66 | 3500 |
| 2021-08-27 | 2.71 | $2.66 | 2250 |
| 2021-08-26 | 2.71 | $2.66 | 1625 |
| 2021-08-25 | 2.72 | $2.66 | 1312 |
| 2021-08-24 | 2.73 | $2.66 | 1000 |
| 2021-08-23 | 2.74 | $2.55 | 4000 |
| 2021-08-20 | 2.76 | $2.55 | 3000 |
| 2021-08-19 | 2.77 | $2.66 | 5000 |
| 2021-08-18 | 2.78 | $2.67 | 7000 |
| 2021-08-17 | 2.79 | $2.71 | 10000 |
| 2021-08-16 | 2.80 | $2.71 | 3000 |
| 2021-08-13 | 2.81 | $2.75 | 37000 |
| 2021-08-12 | 2.81 | $2.75 | 8000 |
| 2021-08-11 | 2.82 | $2.74 | 8500 |
| 2021-08-10 | 2.83 | $2.74 | 9000 |
| 2021-08-09 | 2.84 | $2.76 | 3000 |
| 2021-08-06 | 2.85 | $2.76 | 71000 |
| 2021-08-05 | 2.86 | $2.73 | 40000 |
| 2021-08-04 | 2.87 | $2.73 | 9000 |
| 2021-08-03 | 2.88 | $2.83 | 7000 |
| 2021-08-02 | 2.88 | $2.83 | 6000 |
| 2021-07-30 | 2.89 | $2.83 | 5000 |
| 2021-07-29 | 2.90 | $2.85 | 6000 |
| 2021-07-28 | 2.90 | $2.85 | 7000 |
| 2021-07-27 | 2.91 | $2.89 | 3000 |
| 2021-07-26 | 2.92 | $2.85 | 8500 |
| 2021-07-23 | 2.93 | $2.85 | 14000 |
| 2021-07-22 | 2.94 | $2.81 | 1000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.67
2026-07-20
Close Price
$23.31
Vol: 1732
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.32
Average
11.33
Maximum
31.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.67 | $23.31 | 1732 |
| 2026-07-17 | 23.70 | $23.40 | 4700 |
| 2026-07-16 | 23.74 | $23.35 | 7800 |
| 2026-07-15 | 23.78 | $22.95 | 3900 |
| 2026-07-14 | 23.86 | $24.50 | 4121 |
| 2026-07-13 | 23.80 | $24.88 | 3200 |
| 2026-07-10 | 23.68 | $23.95 | 618 |
| 2026-07-09 | 23.66 | $23.74 | 3200 |
| 2026-07-08 | 23.65 | $24.07 | 2002 |
| 2026-07-07 | 23.60 | $24.30 | 2134 |
| 2026-07-06 | 23.53 | $25.48 | 191500 |
| 2026-07-02 | 23.32 | $23.32 | 3211 |
| 2026-07-01 | 23.32 | $23.35 | 1500 |
| 2026-06-30 | 23.32 | $22.75 | 82000 |
| 2026-06-29 | 23.38 | $22.40 | 5214 |
| 2026-06-26 | 23.48 | $22.15 | 6000 |
| 2026-06-25 | 23.63 | $21.90 | 16500 |
| 2026-06-24 | 23.81 | $23.55 | 4500 |
| 2026-06-23 | 23.83 | $23.16 | 3200 |
| 2026-06-22 | 23.90 | $24.20 | 6600 |
| 2026-06-18 | 23.87 | $24.95 | 11000 |
| 2026-06-17 | 23.76 | $23.50 | 2211 |
| 2026-06-16 | 23.79 | $23.25 | 16031 |
| 2026-06-15 | 23.84 | $22.90 | 3942 |
| 2026-06-12 | 23.94 | $22.25 | 46617 |
| 2026-06-11 | 24.12 | $22.03 | 2500 |
| 2026-06-10 | 24.34 | $22.07 | 21947 |
| 2026-06-09 | 24.58 | $22.32 | 7900 |
| 2026-06-08 | 24.82 | $23.30 | 7308 |
| 2026-06-05 | 24.98 | $23.24 | 8300 |
| 2026-06-04 | 25.16 | $23.61 | 7500 |
| 2026-06-03 | 25.33 | $22.21 | 77918 |
| 2026-06-02 | 25.65 | $22.25 | 11638 |
| 2026-06-01 | 26.01 | $22.75 | 23808 |
| 2026-05-29 | 26.36 | $23.79 | 111300 |
| 2026-05-28 | 26.63 | $23.74 | 69700 |
| 2026-05-27 | 26.93 | $24.66 | 12900 |
| 2026-05-26 | 27.17 | $24.84 | 38628 |
| 2026-05-22 | 27.41 | $25.22 | 17422 |
| 2026-05-21 | 27.65 | $25.22 | 7400 |
| 2026-05-20 | 27.90 | $25.95 | 3300 |
| 2026-05-19 | 28.11 | $26.02 | 64000 |
| 2026-05-18 | 28.33 | $26.21 | 104100 |
| 2026-05-15 | 28.55 | $26.00 | 20100 |
| 2026-05-14 | 28.82 | $27.02 | 106100 |
| 2026-05-13 | 29.01 | $28.39 | 10700 |
| 2026-05-12 | 29.07 | $27.18 | 19200 |
| 2026-05-11 | 29.27 | $28.07 | 13700 |
| 2026-05-08 | 29.40 | $29.00 | 4200 |
| 2026-05-07 | 29.44 | $29.05 | 127000 |
| 2026-05-06 | 29.48 | $30.25 | 9200 |
| 2026-05-05 | 29.40 | $29.74 | 6100 |
| 2026-05-04 | 29.36 | $29.24 | 4700 |
| 2026-05-01 | 29.38 | $29.16 | 2500 |
| 2026-04-30 | 29.40 | $29.11 | 62900 |
| 2026-04-29 | 29.43 | $28.57 | 30400 |
| 2026-04-28 | 29.52 | $29.95 | 10300 |
| 2026-04-27 | 29.47 | $29.27 | 3700 |
| 2026-04-24 | 29.50 | $29.89 | 4100 |
| 2026-04-23 | 29.45 | $29.70 | 125400 |
| 2026-04-22 | 29.43 | $28.78 | 238100 |
| 2026-04-21 | 29.50 | $28.32 | 4700 |
| 2026-04-20 | 29.62 | $28.89 | 4900 |
| 2026-04-17 | 29.70 | $27.93 | 11200 |
| 2026-04-16 | 29.88 | $29.73 | 41400 |
| 2026-04-15 | 29.90 | $30.38 | 4100 |
| 2026-04-14 | 29.85 | $29.79 | 6600 |
| 2026-04-13 | 29.85 | $30.25 | 2600 |
| 2026-04-10 | 29.81 | $30.64 | 700 |
| 2026-04-09 | 29.73 | $30.61 | 8400 |
| 2026-04-08 | 29.63 | $30.95 | 11700 |
| 2026-04-07 | 29.49 | $29.93 | 15300 |
| 2026-04-06 | 29.45 | $29.91 | 7400 |
| 2026-04-02 | 29.40 | $29.79 | 3400 |
| 2026-04-01 | 29.36 | $28.95 | 10500 |
| 2026-03-31 | 29.40 | $27.60 | 6200 |
| 2026-03-30 | 29.59 | $26.94 | 128700 |
| 2026-03-27 | 29.87 | $27.96 | 14400 |
| 2026-03-26 | 30.07 | $28.50 | 4900 |
| 2026-03-25 | 30.24 | $28.92 | 9000 |
| 2026-03-24 | 30.37 | $29.05 | 74400 |
| 2026-03-23 | 30.51 | $29.75 | 72500 |
| 2026-03-20 | 30.59 | $29.74 | 3200 |
| 2026-03-19 | 30.68 | $30.45 | 11900 |
| 2026-03-18 | 30.71 | $30.68 | 5200 |
| 2026-03-17 | 30.71 | $31.09 | 8400 |
| 2026-03-16 | 30.67 | $31.06 | 2700 |
| 2026-03-13 | 30.63 | $29.77 | 8000 |
| 2026-03-12 | 30.72 | $29.93 | 14900 |
| 2026-03-11 | 30.81 | $28.91 | 6000 |
| 2026-03-10 | 31.01 | $30.00 | 19900 |
| 2026-03-09 | 31.11 | $30.26 | 117600 |
| 2026-03-06 | 31.20 | $29.75 | 462400 |
| 2026-03-05 | 31.35 | $29.92 | 3200 |
| 2026-03-04 | 31.50 | $31.13 | 11800 |
| 2026-03-03 | 31.54 | $31.86 | 14500 |
| 2026-03-02 | 31.51 | $33.38 | 8800 |
| 2026-02-27 | 31.31 | $31.73 | 1600 |
| 2026-02-26 | 31.27 | $31.37 | 3000 |
| 2026-02-25 | 31.26 | $31.05 | 4600 |
| 2026-02-24 | 31.28 | $31.08 | 370700 |
| 2026-02-23 | 31.30 | $32.18 | 2400 |
| 2026-02-20 | 31.21 | $32.12 | 1600 |
| 2026-02-19 | 31.11 | $31.93 | 21900 |
| 2026-02-18 | 31.03 | $32.24 | 5400 |
| 2026-02-17 | 30.90 | $31.68 | 18400 |
| 2026-02-13 | 30.82 | $33.30 | 1900 |
| 2026-02-12 | 30.56 | $32.16 | 31200 |
| 2026-02-11 | 30.39 | $33.57 | 64600 |
| 2026-02-10 | 30.05 | $33.34 | 32900 |
| 2026-02-09 | 29.71 | $32.35 | 15200 |
| 2026-02-06 | 29.43 | $32.00 | 75200 |
| 2026-02-05 | 29.16 | $30.00 | 74700 |
| 2026-02-04 | 29.07 | $31.05 | 171500 |
| 2026-02-03 | 28.86 | $29.99 | 1800 |
| 2026-02-02 | 28.74 | $29.57 | 5400 |
| 2026-01-30 | 28.65 | $29.30 | 9900 |
| 2026-01-29 | 28.59 | $29.41 | 2700 |
| 2026-01-28 | 28.50 | $28.87 | 36500 |
| 2026-01-27 | 28.46 | $29.63 | 2900 |
| 2026-01-26 | 28.34 | $29.50 | 5500 |
| 2026-01-23 | 28.22 | $29.00 | 9500 |
| 2026-01-22 | 28.13 | $29.75 | 115200 |
| 2026-01-21 | 27.96 | $30.66 | 6700 |
| 2026-01-20 | 27.68 | $30.03 | 12800 |
| 2026-01-16 | 27.43 | $29.39 | 70500 |
| 2026-01-15 | 27.22 | $30.31 | 9400 |
| 2026-01-14 | 26.90 | $29.53 | 7600 |
| 2026-01-13 | 26.62 | $28.67 | 5400 |
| 2026-01-12 | 26.41 | $28.63 | 7200 |
| 2026-01-09 | 26.17 | $28.23 | 13700 |
| 2026-01-08 | 25.96 | $27.50 | 56600 |
| 2026-01-07 | 25.79 | $26.66 | 78900 |
| 2026-01-06 | 25.70 | $26.82 | 121200 |
| 2026-01-05 | 25.59 | $27.00 | 25700 |
| 2026-01-02 | 25.44 | $24.75 | 4500 |
| 2025-12-31 | 25.51 | $24.72 | 1700 |
| 2025-12-30 | 25.59 | $24.50 | 3800 |
| 2025-12-29 | 25.71 | $25.30 | 2300 |
| 2025-12-26 | 25.75 | $25.38 | 1700 |
| 2025-12-24 | 25.79 | $25.22 | 5200 |
| 2025-12-23 | 25.85 | $24.97 | 3600 |
| 2025-12-22 | 25.94 | $25.00 | 3800 |
| 2025-12-19 | 26.04 | $25.25 | 6200 |
| 2025-12-18 | 26.12 | $24.73 | 4500 |
| 2025-12-17 | 26.27 | $24.99 | 13300 |
| 2025-12-16 | 26.40 | $25.75 | 17800 |
| 2025-12-15 | 26.47 | $26.30 | 9200 |
| 2025-12-12 | 26.49 | $26.50 | 1700 |
| 2025-12-11 | 26.49 | $26.42 | 1800 |
| 2025-12-10 | 26.50 | $27.13 | 2700 |
| 2025-12-09 | 26.43 | $26.68 | 2800 |
| 2025-12-08 | 26.41 | $26.50 | 4600 |
| 2025-12-05 | 26.40 | $26.50 | 2700 |
| 2025-12-04 | 26.38 | $25.86 | 4500 |
| 2025-12-03 | 26.44 | $25.24 | 1200 |
| 2025-12-02 | 26.57 | $25.21 | 4000 |
| 2025-12-01 | 26.71 | $25.05 | 4500 |
| 2025-11-28 | 26.88 | $26.35 | 800 |
| 2025-11-26 | 26.94 | $25.54 | 1600 |
| 2025-11-25 | 27.09 | $25.53 | 215000 |
| 2025-11-24 | 27.25 | $24.79 | 8200 |
| 2025-11-21 | 27.51 | $25.00 | 75800 |
| 2025-11-20 | 27.77 | $25.80 | 5800 |
| 2025-11-19 | 27.98 | $25.10 | 44600 |
| 2025-11-18 | 28.28 | $25.80 | 50000 |
| 2025-11-17 | 28.55 | $26.74 | 6600 |
| 2025-11-14 | 28.74 | $27.16 | 7700 |
| 2025-11-13 | 28.90 | $28.15 | 47000 |
| 2025-11-12 | 28.98 | $28.22 | 3700 |
| 2025-11-11 | 29.06 | $28.28 | 9300 |
| 2025-11-10 | 29.14 | $28.36 | 26100 |
| 2025-11-07 | 29.23 | $29.10 | 21500 |
| 2025-11-06 | 29.24 | $30.11 | 34600 |
| 2025-11-05 | 29.15 | $30.80 | 10100 |
| 2025-11-04 | 28.97 | $30.50 | 82000 |
| 2025-11-03 | 28.81 | $30.90 | 4200 |
| 2025-10-31 | 28.59 | $30.22 | 6600 |
| 2025-10-30 | 28.42 | $29.76 | 46100 |
| 2025-10-29 | 28.28 | $30.20 | 42600 |
| 2025-10-28 | 28.08 | $29.68 | 96900 |
| 2025-10-27 | 27.91 | $29.50 | 196200 |
| 2025-10-24 | 27.74 | $29.35 | 15000 |
| 2025-10-23 | 27.57 | $29.98 | 25700 |
| 2025-10-22 | 27.32 | $28.59 | 44000 |
| 2025-10-21 | 27.19 | $28.43 | 9600 |
| 2025-10-20 | 27.06 | $30.00 | 71300 |
| 2025-10-17 | 26.75 | $28.90 | 45000 |
| 2025-10-16 | 26.52 | $28.19 | 11400 |
| 2025-10-15 | 26.35 | $27.20 | 27800 |
| 2025-10-14 | 26.26 | $26.20 | 15200 |
| 2025-10-13 | 26.26 | $26.00 | 95100 |
| 2025-10-10 | 26.29 | $26.16 | 109500 |
| 2025-10-09 | 26.30 | $27.58 | 62500 |
| 2025-10-08 | 26.17 | $29.00 | 16800 |
| 2025-10-07 | 25.87 | $27.19 | 5600 |
| 2025-10-06 | 25.73 | $27.66 | 18600 |
| 2025-10-03 | 25.53 | $25.25 | 9800 |
| 2025-10-02 | 25.56 | $25.23 | 9800 |
| 2025-10-01 | 25.59 | $25.65 | 36500 |
| 2025-09-30 | 25.59 | $26.09 | 93900 |
| 2025-09-29 | 25.53 | $26.50 | 6300 |
| 2025-09-26 | 25.43 | $25.78 | 6700 |
| 2025-09-25 | 25.39 | $25.45 | 700 |
| 2025-09-24 | 25.39 | $25.75 | 9500 |
| 2025-09-23 | 25.35 | $25.19 | 3100 |
| 2025-09-22 | 25.37 | $25.11 | 84100 |
| 2025-09-19 | 25.39 | $24.86 | 37300 |
| 2025-09-18 | 25.45 | $25.30 | 30600 |
| 2025-09-17 | 25.46 | $25.09 | 8400 |
| 2025-09-16 | 25.50 | $26.00 | 400 |
| 2025-09-15 | 25.45 | $26.00 | 61700 |
| 2025-09-12 | 25.39 | $25.85 | 800 |
| 2025-09-11 | 25.35 | $25.13 | 47600 |
| 2025-09-10 | 25.37 | $25.90 | 43600 |
| 2025-09-09 | 25.31 | $25.23 | 23900 |
| 2025-09-08 | 25.32 | $25.31 | 39200 |
| 2025-09-05 | 25.32 | $24.55 | 63900 |
| 2025-09-04 | 25.41 | $23.93 | 58500 |
| 2025-09-03 | 25.56 | $23.87 | 88300 |
| 2025-09-02 | 25.74 | $25.50 | 45400 |
| 2025-08-29 | 25.76 | $25.69 | 12600 |
| 2025-08-28 | 25.77 | $26.04 | 31000 |
| 2025-08-27 | 25.74 | $25.63 | 29400 |
| 2025-08-26 | 25.75 | $25.57 | 1500 |
| 2025-08-25 | 25.77 | $25.70 | 80300 |
| 2025-08-22 | 25.78 | $25.75 | 29700 |
| 2025-08-21 | 25.79 | $25.55 | 7000 |
| 2025-08-20 | 25.81 | $25.95 | 50100 |
| 2025-08-19 | 25.80 | $26.90 | 35500 |
| 2025-08-18 | 25.68 | $26.85 | 3600 |
| 2025-08-15 | 25.56 | $26.72 | 14700 |
| 2025-08-14 | 25.43 | $26.90 | 7500 |
| 2025-08-13 | 25.28 | $27.50 | 3500 |
| 2025-08-12 | 25.05 | $27.27 | 3600 |
| 2025-08-11 | 24.81 | $27.00 | 163500 |
| 2025-08-08 | 24.58 | $26.40 | 2400 |
| 2025-08-07 | 24.39 | $26.64 | 2500 |
| 2025-08-06 | 24.15 | $26.84 | 4500 |
| 2025-08-05 | 23.87 | $25.48 | 125600 |
| 2025-08-04 | 23.70 | $24.52 | 4400 |
| 2025-08-01 | 23.61 | $23.93 | 2200 |
| 2025-07-31 | 23.58 | $24.34 | 15000 |
| 2025-07-30 | 23.50 | $24.90 | 4100 |
| 2025-07-29 | 23.35 | $23.47 | 1900 |
| 2025-07-28 | 23.34 | $23.88 | 81700 |
| 2025-07-25 | 23.28 | $24.60 | 226100 |
| 2025-07-24 | 23.14 | $24.39 | 3300 |
| 2025-07-23 | 23.01 | $23.87 | 78100 |
| 2025-07-22 | 22.92 | $23.25 | 161200 |
| 2025-07-21 | 22.89 | $21.90 | 5700 |
| 2025-07-18 | 22.99 | $21.99 | 70100 |
| 2025-07-17 | 23.10 | $21.94 | 8000 |
| 2025-07-16 | 23.22 | $21.94 | 45000 |
| 2025-07-15 | 23.36 | $22.18 | 110000 |
| 2025-07-14 | 23.48 | $22.45 | 5600 |
| 2025-07-11 | 23.59 | $21.85 | 7300 |
| 2025-07-10 | 23.77 | $22.50 | 71000 |
| 2025-07-09 | 23.90 | $22.64 | 87600 |
| 2025-07-08 | 24.04 | $23.55 | 102500 |
| 2025-07-07 | 24.09 | $23.53 | 8800 |
| 2025-07-03 | 24.15 | $24.93 | 700 |
| 2025-07-02 | 24.07 | $24.70 | 112600 |
| 2025-07-01 | 24.00 | $25.23 | 516700 |
| 2025-06-30 | 23.87 | $25.90 | 64300 |
| 2025-06-27 | 23.66 | $25.47 | 14000 |
| 2025-06-26 | 23.47 | $24.61 | 41300 |
| 2025-06-25 | 23.34 | $23.71 | 128600 |
| 2025-06-24 | 23.31 | $23.50 | 33100 |
| 2025-06-23 | 23.29 | $23.84 | 25000 |
| 2025-06-20 | 23.23 | $23.40 | 4300 |
| 2025-06-18 | 23.21 | $24.30 | 4000 |
| 2025-06-17 | 23.09 | $24.65 | 42000 |
| 2025-06-16 | 22.93 | $24.80 | 105600 |
| 2025-06-13 | 22.73 | $24.71 | 9700 |
| 2025-06-12 | 22.53 | $23.91 | 14400 |
| 2025-06-11 | 22.38 | $22.67 | 78300 |
| 2025-06-10 | 22.35 | $23.50 | 44800 |
| 2025-06-09 | 22.23 | $23.86 | 107700 |
| 2025-06-06 | 22.06 | $24.36 | 126900 |
| 2025-06-05 | 21.81 | $23.70 | 89700 |
| 2025-06-04 | 21.62 | $24.00 | 422300 |
| 2025-06-03 | 21.37 | $23.64 | 245200 |
| 2025-06-02 | 21.13 | $23.80 | 152300 |
| 2025-05-30 | 20.84 | $23.05 | 36200 |
| 2025-05-29 | 20.61 | $22.60 | 76400 |
| 2025-05-28 | 20.40 | $22.70 | 357400 |
| 2025-05-27 | 20.16 | $23.50 | 14500 |
| 2025-05-23 | 19.81 | $22.33 | 12100 |
| 2025-05-22 | 19.54 | $21.24 | 36700 |
| 2025-05-21 | 19.37 | $20.71 | 53100 |
| 2025-05-20 | 19.22 | $20.29 | 10200 |
| 2025-05-19 | 19.11 | $20.11 | 64200 |
| 2025-05-16 | 19.01 | $19.48 | 182500 |
| 2025-05-15 | 18.96 | $19.22 | 200 |
| 2025-05-14 | 18.93 | $18.31 | 133800 |
| 2025-05-13 | 18.99 | $18.45 | 5400 |
| 2025-05-12 | 19.05 | $19.02 | 34200 |
| 2025-05-09 | 19.06 | $20.00 | 74000 |
| 2025-05-08 | 18.96 | $19.85 | 1600 |
| 2025-05-07 | 18.86 | $19.50 | 6800 |
| 2025-05-06 | 18.79 | $19.61 | 126000 |
| 2025-05-05 | 18.71 | $19.80 | 3200 |
| 2025-05-02 | 18.59 | $19.54 | 109100 |
| 2025-05-01 | 18.49 | $19.76 | 118900 |
| 2025-04-30 | 18.36 | $19.65 | 89400 |
| 2025-04-29 | 18.23 | $19.95 | 3700 |
| 2025-04-28 | 18.04 | $19.69 | 255000 |
| 2025-04-25 | 17.87 | $19.22 | 3000 |
| 2025-04-24 | 17.73 | $19.33 | 138700 |
| 2025-04-23 | 17.56 | $18.80 | 177800 |
| 2025-04-22 | 17.43 | $18.25 | 79800 |
| 2025-04-21 | 17.34 | $18.75 | 1800 |
| 2025-04-17 | 17.20 | $18.74 | 9200 |
| 2025-04-16 | 17.03 | $17.96 | 247000 |
| 2025-04-15 | 16.94 | $18.75 | 175800 |
| 2025-04-14 | 16.74 | $17.50 | 600 |
| 2025-04-11 | 16.66 | $17.30 | 33200 |
| 2025-04-10 | 16.60 | $16.44 | 114200 |
| 2025-04-09 | 16.61 | $15.67 | 24000 |
| 2025-04-08 | 16.71 | $15.61 | 41500 |
| 2025-04-07 | 16.83 | $14.83 | 116400 |
| 2025-04-04 | 17.04 | $15.13 | 68900 |
| 2025-04-03 | 17.24 | $16.50 | 6600 |
| 2025-04-02 | 17.32 | $17.35 | 2000 |
| 2025-04-01 | 17.32 | $16.90 | 8600 |
| 2025-03-31 | 17.36 | $17.04 | 278200 |
| 2025-03-28 | 17.39 | $17.21 | 9400 |
| 2025-03-27 | 17.41 | $17.69 | 16800 |
| 2025-03-26 | 17.38 | $17.90 | 56100 |
| 2025-03-25 | 17.33 | $18.57 | 217900 |
| 2025-03-24 | 17.20 | $18.93 | 6300 |
| 2025-03-21 | 17.02 | $19.57 | 1.4M |
| 2025-03-20 | 16.75 | $19.47 | 1.4M |
| 2025-03-19 | 16.46 | $19.55 | 263900 |
| 2025-03-18 | 16.14 | $19.30 | 301500 |
| 2025-03-17 | 15.80 | $19.70 | 24600 |
| 2025-03-14 | 15.39 | $17.45 | 8200 |
| 2025-03-13 | 15.18 | $16.85 | 11600 |
| 2025-03-12 | 15.00 | $15.91 | 7000 |
| 2025-03-11 | 14.90 | $15.47 | 7400 |
| 2025-03-10 | 14.85 | $15.66 | 32600 |
| 2025-03-07 | 14.76 | $17.00 | 26100 |
| 2025-03-06 | 14.52 | $16.76 | 38000 |
| 2025-03-05 | 14.29 | $15.46 | 16400 |
| 2025-03-04 | 14.16 | $15.40 | 34500 |
| 2025-03-03 | 14.03 | $14.00 | 7800 |
| 2025-02-28 | 14.04 | $13.35 | 5300 |
| 2025-02-27 | 14.11 | $13.90 | 8000 |
| 2025-02-26 | 14.13 | $13.75 | 21400 |
| 2025-02-25 | 14.17 | $13.76 | 4200 |
| 2025-02-24 | 14.22 | $14.14 | 3900 |
| 2025-02-21 | 14.22 | $13.75 | 6700 |
| 2025-02-20 | 14.27 | $14.05 | 3300 |
| 2025-02-19 | 14.30 | $14.14 | 10000 |
| 2025-02-18 | 14.31 | $14.75 | 9700 |
| 2025-02-14 | 14.27 | $13.83 | 5200 |
| 2025-02-13 | 14.32 | $14.16 | 11400 |
| 2025-02-12 | 14.33 | $14.13 | 6150 |
| 2025-02-11 | 14.35 | $14.13 | 900 |
| 2025-02-10 | 14.38 | $14.24 | 7700 |
| 2025-02-07 | 14.39 | $14.27 | 300 |
| 2025-02-06 | 14.40 | $14.80 | 900 |
| 2025-02-05 | 14.36 | $14.50 | 1300 |
| 2025-02-04 | 14.35 | $14.50 | 1700 |
| 2025-02-03 | 14.33 | $14.98 | 1500 |
| 2025-01-31 | 14.26 | $14.49 | 2500 |
| 2025-01-30 | 14.24 | $14.50 | 8100 |
| 2025-01-29 | 14.21 | $15.00 | 33400 |
| 2025-01-28 | 14.13 | $13.75 | 10200 |
| 2025-01-27 | 14.17 | $15.06 | 6600 |
| 2025-01-24 | 14.07 | $15.19 | 9900 |
| 2025-01-23 | 13.96 | $14.45 | 23300 |
| 2025-01-22 | 13.91 | $13.53 | 9400 |
| 2025-01-21 | 13.94 | $13.25 | 38500 |
| 2025-01-17 | 14.02 | $13.44 | 3500 |
| 2025-01-16 | 14.08 | $13.50 | 21100 |
| 2025-01-15 | 14.14 | $13.25 | 3600 |
| 2025-01-14 | 14.23 | $13.76 | 2200 |
| 2025-01-13 | 14.28 | $13.80 | 1600 |
| 2025-01-10 | 14.33 | $13.59 | 9000 |
| 2025-01-08 | 14.41 | $14.13 | 3200 |
| 2025-01-07 | 14.44 | $14.15 | 2400 |
| 2025-01-06 | 14.47 | $14.27 | 24500 |
| 2025-01-03 | 14.49 | $14.09 | 15800 |
| 2025-01-02 | 14.54 | $13.70 | 3300 |
| 2024-12-31 | 14.62 | $14.22 | 2700 |
| 2024-12-30 | 14.67 | $14.00 | 14700 |
| 2024-12-27 | 14.74 | $14.26 | 1600 |
| 2024-12-26 | 14.79 | $14.44 | 2600 |
| 2024-12-24 | 14.82 | $14.15 | 3200 |
| 2024-12-23 | 14.89 | $14.26 | 5200 |
| 2024-12-20 | 14.96 | $14.47 | 3100 |
| 2024-12-19 | 15.01 | $14.74 | 4400 |
| 2024-12-18 | 15.04 | $14.30 | 8200 |
| 2024-12-17 | 15.12 | $14.79 | 2700 |
| 2024-12-16 | 15.15 | $14.87 | 22000 |
| 2024-12-13 | 15.18 | $15.00 | 32300 |
| 2024-12-12 | 15.20 | $15.70 | 2200 |
| 2024-12-11 | 15.15 | $15.33 | 3200 |
| 2024-12-10 | 15.13 | $14.83 | 10900 |
| 2024-12-09 | 15.16 | $15.24 | 6500 |
| 2024-12-06 | 15.16 | $15.53 | 2100 |
| 2024-12-05 | 15.12 | $15.70 | 2300 |
| 2024-12-04 | 15.06 | $15.95 | 13500 |
| 2024-12-03 | 14.96 | $15.30 | 1100 |
| 2024-12-02 | 14.93 | $15.05 | 3500 |
| 2024-11-29 | 14.91 | $14.65 | 800 |
| 2024-11-27 | 14.94 | $15.10 | 8450 |
| 2024-11-26 | 14.92 | $15.10 | 16100 |
| 2024-11-25 | 14.91 | $15.23 | 2300 |
| 2024-11-22 | 14.87 | $15.20 | 9800 |
| 2024-11-21 | 14.84 | $15.09 | 6200 |
| 2024-11-20 | 14.81 | $15.10 | 5600 |
| 2024-11-19 | 14.78 | $15.10 | 11000 |
| 2024-11-18 | 14.75 | $15.15 | 15200 |
| 2024-11-15 | 14.70 | $15.30 | 4200 |
| 2024-11-14 | 14.64 | $15.37 | 13500 |
| 2024-11-13 | 14.56 | $14.70 | 44300 |
| 2024-11-12 | 14.55 | $14.88 | 6300 |
| 2024-11-11 | 14.52 | $15.22 | 12400 |
| 2024-11-08 | 14.44 | $15.04 | 5100 |
| 2024-11-07 | 14.38 | $14.80 | 5100 |
| 2024-11-06 | 14.33 | $15.03 | 10800 |
| 2024-11-05 | 14.26 | $13.68 | 7800 |
| 2024-11-04 | 14.32 | $14.15 | 11800 |
| 2024-11-01 | 14.34 | $14.08 | 2300 |
| 2024-10-31 | 14.37 | $14.20 | 18600 |
| 2024-10-30 | 14.39 | $14.16 | 1700 |
| 2024-10-29 | 14.41 | $14.14 | 17900 |
| 2024-10-28 | 14.44 | $13.48 | 8900 |
| 2024-10-25 | 14.54 | $13.80 | 7200 |
| 2024-10-24 | 14.62 | $14.11 | 23600 |
| 2024-10-23 | 14.67 | $13.70 | 16500 |
| 2024-10-22 | 14.77 | $14.32 | 13700 |
| 2024-10-21 | 14.82 | $14.69 | 24600 |
| 2024-10-18 | 14.83 | $15.64 | 20900 |
| 2024-10-17 | 14.75 | $15.48 | 7400 |
| 2024-10-16 | 14.67 | $15.39 | 4600 |
| 2024-10-15 | 14.59 | $15.05 | 5400 |
| 2024-10-14 | 14.55 | $15.00 | 8500 |
| 2024-10-11 | 14.50 | $15.12 | 2000 |
| 2024-10-10 | 14.43 | $14.88 | 3700 |
| 2024-10-09 | 14.39 | $15.55 | 7000 |
| 2024-10-08 | 14.26 | $15.25 | 7300 |
| 2024-10-07 | 14.16 | $15.00 | 5800 |
| 2024-10-04 | 14.07 | $15.57 | 8100 |
| 2024-10-03 | 13.91 | $15.00 | 8500 |
| 2024-10-02 | 13.80 | $15.65 | 8300 |
| 2024-10-01 | 13.61 | $15.71 | 17000 |
| 2024-09-30 | 13.38 | $15.30 | 1000 |
| 2024-09-27 | 13.18 | $14.50 | 47500 |
| 2024-09-26 | 13.04 | $14.65 | 8900 |
| 2024-09-25 | 12.87 | $14.19 | 4200 |
| 2024-09-24 | 12.74 | $13.90 | 70400 |
| 2024-09-23 | 12.61 | $13.51 | 5100 |
| 2024-09-20 | 12.52 | $13.37 | 6200 |
| 2024-09-19 | 12.43 | $13.12 | 3200 |
| 2024-09-18 | 12.36 | $12.81 | 9400 |
| 2024-09-17 | 12.31 | $12.63 | 2100 |
| 2024-09-16 | 12.27 | $12.78 | 1500 |
| 2024-09-13 | 12.22 | $11.75 | 82500 |
| 2024-09-12 | 12.27 | $12.00 | 12900 |
| 2024-09-11 | 12.30 | $11.80 | 7200 |
| 2024-09-10 | 12.35 | $11.63 | 10400 |
| 2024-09-09 | 12.43 | $11.91 | 15300 |
| 2024-09-06 | 12.48 | $11.51 | 37400 |
| 2024-09-05 | 12.58 | $12.42 | 16500 |
| 2024-09-04 | 12.60 | $12.35 | 50300 |
| 2024-09-03 | 12.63 | $12.70 | 46400 |
| 2024-08-30 | 12.62 | $13.14 | 4800 |
| 2024-08-29 | 12.57 | $13.28 | 29200 |
| 2024-08-28 | 12.49 | $12.96 | 73000 |
| 2024-08-27 | 12.44 | $13.12 | 6200 |
| 2024-08-26 | 12.37 | $12.80 | 27100 |
| 2024-08-23 | 12.32 | $13.10 | 7000 |
| 2024-08-22 | 12.24 | $12.45 | 20800 |
| 2024-08-21 | 12.22 | $12.75 | 4900 |
| 2024-08-20 | 12.16 | $13.00 | 10500 |
| 2024-08-19 | 12.08 | $12.93 | 59000 |
| 2024-08-16 | 11.99 | $13.34 | 10900 |
| 2024-08-15 | 11.84 | $13.35 | 42600 |
| 2024-08-14 | 11.69 | $12.01 | 6600 |
| 2024-08-13 | 11.65 | $12.75 | 10100 |
| 2024-08-12 | 11.54 | $12.05 | 45600 |
| 2024-08-09 | 11.48 | $12.00 | 5300 |
| 2024-08-08 | 11.43 | $11.85 | 23700 |
| 2024-08-07 | 11.38 | $11.62 | 494600 |
| 2024-08-06 | 11.36 | $10.90 | 17300 |
| 2024-08-05 | 11.41 | $9.76 | 17600 |
| 2024-08-02 | 11.58 | $10.40 | 128000 |
| 2024-08-01 | 11.70 | $11.21 | 18900 |
| 2024-07-31 | 11.76 | $12.06 | 9500 |
| 2024-07-30 | 11.72 | $11.75 | 286800 |
| 2024-07-29 | 11.72 | $11.90 | 8400 |
| 2024-07-26 | 11.70 | $11.82 | 5.6M |
| 2024-07-25 | 11.69 | $11.55 | 16800 |
| 2024-07-24 | 11.71 | $11.78 | 7900 |
| 2024-07-23 | 11.70 | $12.27 | 9200 |
| 2024-07-22 | 11.64 | $12.17 | 19000 |
| 2024-07-19 | 11.58 | $12.20 | 4500 |
| 2024-07-18 | 11.52 | $12.36 | 5500 |
| 2024-07-17 | 11.43 | $13.04 | 14300 |
| 2024-07-16 | 11.26 | $12.50 | 10600 |
| 2024-07-15 | 11.13 | $11.62 | 2300 |
| 2024-07-12 | 11.07 | $11.84 | 1500 |
| 2024-07-11 | 10.99 | $11.30 | 11800 |
| 2024-07-10 | 10.96 | $11.65 | 35800 |
| 2024-07-09 | 10.89 | $12.46 | 11500 |
| 2024-07-08 | 10.72 | $12.84 | 13700 |
| 2024-07-05 | 10.50 | $12.83 | 27300 |
| 2024-07-03 | 10.25 | $12.39 | 5600 |
| 2024-07-02 | 10.03 | $11.56 | 9600 |
| 2024-07-01 | 9.87 | $10.78 | 18900 |
| 2024-06-28 | 9.77 | $10.80 | 18000 |
| 2024-06-27 | 9.66 | $10.69 | 15700 |
| 2024-06-26 | 9.56 | $10.22 | 800 |
| 2024-06-25 | 9.49 | $10.34 | 4300 |
| 2024-06-24 | 9.40 | $10.17 | 10700 |
| 2024-06-21 | 9.32 | $10.00 | 11100 |
| 2024-06-20 | 9.24 | $10.43 | 11900 |
| 2024-06-18 | 9.12 | $9.95 | 23000 |
| 2024-06-17 | 9.03 | $9.66 | 1300 |
| 2024-06-14 | 8.97 | $9.74 | 20100 |
| 2024-06-13 | 8.88 | $9.44 | 9000 |
| 2024-06-12 | 8.83 | $9.07 | 8700 |
| 2024-06-11 | 8.80 | $9.06 | 11700 |
| 2024-06-10 | 8.77 | $8.89 | 6100 |
| 2024-06-07 | 8.76 | $8.86 | 6900 |
| 2024-06-06 | 8.75 | $8.90 | 5500 |
| 2024-06-05 | 8.73 | $8.95 | 199400 |
| 2024-06-04 | 8.71 | $9.13 | 3800 |
| 2024-06-03 | 8.67 | $8.86 | 2400 |
| 2024-05-31 | 8.65 | $9.08 | 3700 |
| 2024-05-30 | 8.60 | $8.54 | 24000 |
| 2024-05-29 | 8.61 | $8.27 | 4600 |
| 2024-05-28 | 8.64 | $8.78 | 2100 |
| 2024-05-24 | 8.63 | $8.56 | 10400 |
| 2024-05-23 | 8.64 | $8.57 | 2300 |
| 2024-05-22 | 8.64 | $8.35 | 6300 |
| 2024-05-21 | 8.67 | $8.48 | 18000 |
| 2024-05-20 | 8.69 | $8.67 | 10400 |
| 2024-05-17 | 8.70 | $8.65 | 12500 |
| 2024-05-16 | 8.70 | $8.66 | 9000 |
| 2024-05-15 | 8.70 | $8.59 | 1900 |
| 2024-05-14 | 8.72 | $8.42 | 10000 |
| 2024-05-13 | 8.75 | $8.30 | 3800 |
| 2024-05-10 | 8.80 | $8.22 | 3600 |
| 2024-05-09 | 8.86 | $8.18 | 27500 |
| 2024-05-08 | 8.93 | $8.69 | 6700 |
| 2024-05-07 | 8.95 | $9.32 | 5500 |
| 2024-05-06 | 8.91 | $9.20 | 36700 |
| 2024-05-03 | 8.88 | $9.24 | 14700 |
| 2024-05-02 | 8.85 | $9.14 | 21300 |
| 2024-05-01 | 8.81 | $8.80 | 2000 |
| 2024-04-30 | 8.82 | $9.03 | 33000 |
| 2024-04-29 | 8.79 | $8.71 | 40200 |
| 2024-04-26 | 8.80 | $8.56 | 6200 |
| 2024-04-25 | 8.83 | $8.46 | 16500 |
| 2024-04-24 | 8.87 | $8.79 | 1400 |
| 2024-04-23 | 8.87 | $8.61 | 9200 |
| 2024-04-22 | 8.90 | $8.89 | 14100 |
| 2024-04-19 | 8.90 | $8.81 | 12850 |
| 2024-04-18 | 8.91 | $8.81 | 11600 |
| 2024-04-17 | 8.92 | $9.13 | 4200 |
| 2024-04-16 | 8.90 | $8.83 | 7300 |
| 2024-04-15 | 8.91 | $9.34 | 4100 |
| 2024-04-12 | 8.86 | $9.26 | 13000 |
| 2024-04-11 | 8.82 | $9.08 | 27400 |
| 2024-04-10 | 8.80 | $8.70 | 8100 |
| 2024-04-09 | 8.81 | $8.98 | 4900 |
| 2024-04-08 | 8.79 | $8.94 | 4900 |
| 2024-04-05 | 8.77 | $8.83 | 21100 |
| 2024-04-04 | 8.77 | $8.94 | 11300 |
| 2024-04-03 | 8.75 | $9.15 | 10500 |
| 2024-04-02 | 8.71 | $9.11 | 53400 |
| 2024-04-01 | 8.66 | $9.45 | 10400 |
| 2024-03-28 | 8.58 | $9.53 | 17300 |
| 2024-03-27 | 8.48 | $8.96 | 7000 |
| 2024-03-26 | 8.43 | $9.23 | 10000 |
| 2024-03-25 | 8.34 | $8.91 | 14500 |
| 2024-03-22 | 8.29 | $8.91 | 19000 |
| 2024-03-21 | 8.22 | $9.01 | 27000 |
| 2024-03-20 | 8.14 | $8.60 | 3000 |
| 2024-03-19 | 8.09 | $8.59 | 7000 |
| 2024-03-18 | 8.03 | $8.70 | 7000 |
| 2024-03-15 | 7.96 | $8.52 | 6000 |
| 2024-03-14 | 7.91 | $8.13 | 6000 |
| 2024-03-13 | 7.88 | $8.15 | 7000 |
| 2024-03-12 | 7.85 | $8.15 | 8000 |
| 2024-03-11 | 7.82 | $8.28 | 6000 |
| 2024-03-08 | 7.77 | $8.72 | 5000 |
| 2024-03-07 | 7.68 | $8.61 | 5000 |
| 2024-03-06 | 7.58 | $8.48 | 2000 |
| 2024-03-05 | 7.48 | $8.39 | 48000 |
| 2024-03-04 | 7.39 | $7.92 | 2000 |
| 2024-03-01 | 7.33 | $7.93 | 3000 |
| 2024-02-29 | 7.27 | $7.99 | 3000 |
| 2024-02-28 | 7.19 | $7.99 | 33000 |
| 2024-02-27 | 7.11 | $7.91 | 24500 |
| 2024-02-26 | 7.02 | $7.91 | 16000 |
| 2024-02-23 | 6.93 | $7.82 | 4000 |
| 2024-02-22 | 6.84 | $7.57 | 5000 |
| 2024-02-21 | 6.76 | $6.90 | — |
| 2024-02-20 | 6.74 | $6.90 | — |
| 2024-02-16 | 6.73 | $6.90 | — |
| 2024-02-15 | 6.71 | $6.90 | 6500 |
| 2024-02-14 | 6.69 | $6.90 | 7250 |
| 2024-02-13 | 6.67 | $6.90 | 7625 |
| 2024-02-12 | 6.64 | $6.90 | 7812 |
| 2024-02-09 | 6.61 | $6.90 | 7906 |
| 2024-02-08 | 6.58 | $6.90 | 8000 |
| 2024-02-07 | 6.55 | $7.00 | 2000 |
| 2024-02-06 | 6.50 | $7.00 | 3000 |
| 2024-02-05 | 6.45 | $6.80 | 3000 |
| 2024-02-02 | 6.41 | $6.80 | 3000 |
| 2024-02-01 | 6.37 | $6.93 | 8000 |
| 2024-01-31 | 6.31 | $6.77 | 6000 |
| 2024-01-30 | 6.27 | $6.72 | 8000 |
| 2024-01-29 | 6.22 | $6.39 | 4500 |
| 2024-01-26 | 6.20 | $6.39 | 1000 |
| 2024-01-25 | 6.18 | $6.61 | 8000 |
| 2024-01-24 | 6.14 | $6.61 | 15000 |
| 2024-01-23 | 6.09 | $6.42 | 12500 |
| 2024-01-22 | 6.05 | $6.42 | 11250 |
| 2024-01-19 | 6.01 | $6.42 | 10000 |
| 2024-01-18 | 5.97 | $6.37 | 12000 |
| 2024-01-17 | 5.93 | $6.37 | 14000 |
| 2024-01-16 | 5.88 | $6.30 | 14500 |
| 2024-01-12 | 5.83 | $6.30 | 15000 |
| 2024-01-11 | 5.79 | $6.24 | 4000 |
| 2024-01-10 | 5.74 | $6.10 | 3000 |
| 2024-01-09 | 5.70 | $5.95 | 4000 |
| 2024-01-08 | 5.67 | $5.95 | 4500 |
| 2024-01-05 | 5.64 | $5.95 | 5000 |
| 2024-01-04 | 5.61 | $5.84 | 3500 |
| 2024-01-03 | 5.59 | $5.84 | 2000 |
| 2024-01-02 | 5.56 | $5.85 | 4000 |
| 2023-12-29 | 5.53 | $5.85 | 5000 |
| 2023-12-28 | 5.50 | $5.85 | 6000 |
| 2023-12-27 | 5.46 | $5.47 | 12500 |
| 2023-12-26 | 5.46 | $5.47 | 15750 |
| 2023-12-22 | 5.46 | $5.47 | 17375 |
| 2023-12-21 | 5.46 | $5.47 | 18187 |
| 2023-12-20 | 5.45 | $5.47 | 19000 |
| 2023-12-19 | 5.45 | $5.37 | 12500 |
| 2023-12-18 | 5.46 | $5.37 | 6000 |
| 2023-12-15 | 5.47 | $5.33 | 24000 |
| 2023-12-14 | 5.49 | $5.38 | 3000 |
| 2023-12-13 | 5.50 | $5.42 | 9000 |
| 2023-12-12 | 5.51 | $5.28 | 20500 |
| 2023-12-11 | 5.53 | $5.28 | 32000 |
| 2023-12-08 | 5.56 | $5.34 | 2000 |
| 2023-12-07 | 5.58 | $5.55 | 6000 |
| 2023-12-06 | 5.58 | $5.57 | 1000 |
| 2023-12-05 | 5.58 | $5.59 | 5000 |
| 2023-12-04 | 5.58 | $5.70 | 4500 |
| 2023-12-01 | 5.57 | $5.70 | 4000 |
| 2023-11-30 | 5.56 | $5.51 | 2000 |
| 2023-11-29 | 5.56 | $5.70 | 2000 |
| 2023-11-28 | 5.55 | $5.75 | 1000 |
| 2023-11-27 | 5.52 | $5.67 | 18000 |
| 2023-11-24 | 5.51 | $5.64 | 13000 |
| 2023-11-22 | 5.50 | $5.64 | 8000 |
| 2023-11-21 | 5.48 | $5.74 | 10000 |
| 2023-11-20 | 5.45 | $5.78 | 3000 |
| 2023-11-17 | 5.42 | $5.55 | 8000 |
| 2023-11-16 | 5.40 | $5.65 | 9000 |
| 2023-11-15 | 5.38 | $5.65 | 10000 |
| 2023-11-14 | 5.35 | $5.32 | 6500 |
| 2023-11-13 | 5.35 | $5.32 | 4750 |
| 2023-11-10 | 5.36 | $5.32 | 3875 |
| 2023-11-09 | 5.36 | $5.32 | 3000 |
| 2023-11-08 | 5.37 | $5.28 | 10000 |
| 2023-11-07 | 5.37 | $5.60 | 8000 |
| 2023-11-06 | 5.35 | $5.75 | 2000 |
| 2023-11-03 | 5.31 | $5.36 | 3000 |
| 2023-11-02 | 5.30 | $5.18 | 1000 |
| 2023-11-01 | 5.32 | $5.18 | 2000 |
| 2023-10-31 | 5.33 | $5.14 | 3000 |
| 2023-10-30 | 5.35 | $5.20 | 2000 |
| 2023-10-27 | 5.37 | $5.12 | 2500 |
| 2023-10-26 | 5.39 | $5.12 | 3000 |
| 2023-10-25 | 5.42 | $5.32 | 26000 |
| 2023-10-24 | 5.43 | $5.30 | 20000 |
| 2023-10-23 | 5.44 | $5.30 | 11500 |
| 2023-10-20 | 5.46 | $5.30 | 7250 |
| 2023-10-19 | 5.48 | $5.30 | 3000 |
| 2023-10-18 | 5.50 | $5.42 | 2000 |
| 2023-10-17 | 5.50 | $5.49 | 1500 |
| 2023-10-16 | 5.50 | $5.49 | 1250 |
| 2023-10-13 | 5.51 | $5.49 | 1000 |
| 2023-10-12 | 5.51 | $5.59 | 2000 |
| 2023-10-11 | 5.50 | $5.47 | 5000 |
| 2023-10-10 | 5.50 | $5.58 | 4000 |
| 2023-10-09 | 5.49 | $5.23 | 5000 |
| 2023-10-06 | 5.52 | $5.13 | 8000 |
| 2023-10-05 | 5.56 | $5.31 | 1000 |
| 2023-10-04 | 5.59 | $5.31 | 2000 |
| 2023-10-03 | 5.62 | $5.31 | 3000 |
| 2023-10-02 | 5.65 | $5.44 | 16000 |
| 2023-09-29 | 5.67 | $5.45 | 38000 |
| 2023-09-28 | 5.70 | $5.53 | 72000 |
| 2023-09-27 | 5.71 | $5.53 | 106000 |
| 2023-09-26 | 5.73 | $5.53 | 12000 |
| 2023-09-25 | 5.75 | $5.87 | 6500 |
| 2023-09-22 | 5.74 | $5.87 | 1000 |
| 2023-09-21 | 5.73 | $5.78 | 11000 |
| 2023-09-20 | 5.72 | $5.88 | 1000 |
| 2023-09-19 | 5.71 | $5.88 | 6000 |
| 2023-09-18 | 5.69 | $5.93 | 2000 |
| 2023-09-15 | 5.66 | $5.80 | 2000 |
| 2023-09-14 | 5.65 | $5.80 | 2000 |
| 2023-09-13 | 5.63 | $5.80 | 2000 |
| 2023-09-12 | 5.62 | $5.70 | 10000 |
| 2023-09-11 | 5.61 | $5.98 | 32000 |
| 2023-09-08 | 5.57 | $6.02 | 24000 |
| 2023-09-07 | 5.52 | $6.02 | 20000 |
| 2023-09-06 | 5.47 | $6.02 | 16000 |
| 2023-09-05 | 5.41 | $5.90 | 21000 |
| 2023-09-01 | 5.36 | $5.66 | 33000 |
| 2023-08-31 | 5.33 | $5.66 | 45000 |
| 2023-08-30 | 5.29 | $5.66 | 3000 |
| 2023-08-29 | 5.25 | $5.50 | 11000 |
| 2023-08-28 | 5.23 | $5.50 | 3000 |
| 2023-08-25 | 5.20 | $5.45 | 6000 |
| 2023-08-24 | 5.17 | $5.45 | 9000 |
| 2023-08-23 | 5.14 | $5.43 | 16000 |
| 2023-08-22 | 5.11 | $5.34 | 6000 |
| 2023-08-21 | 5.09 | $5.15 | 9000 |
| 2023-08-18 | 5.08 | $5.17 | 2000 |
| 2023-08-17 | 5.07 | $5.20 | 40000 |
| 2023-08-16 | 5.06 | $5.18 | 35000 |
| 2023-08-15 | 5.04 | $5.37 | 4000 |
| 2023-08-14 | 5.01 | $5.36 | 8000 |
| 2023-08-11 | 4.97 | $5.38 | 4500 |
| 2023-08-10 | 4.93 | $5.38 | 1000 |
| 2023-08-09 | 4.88 | $5.38 | 13000 |
| 2023-08-08 | 4.83 | $5.29 | 7000 |
| 2023-08-07 | 4.78 | $5.19 | 4000 |
| 2023-08-04 | 4.74 | $5.14 | 11000 |
| 2023-08-03 | 4.69 | $4.67 | 3000 |
| 2023-08-02 | 4.70 | $4.80 | 2000 |
| 2023-08-01 | 4.69 | $4.91 | 5000 |
| 2023-07-31 | 4.66 | $4.70 | 1000 |
| 2023-07-28 | 4.66 | $4.70 | 11000 |
| 2023-07-27 | 4.65 | $4.70 | 16000 |
| 2023-07-26 | 4.65 | $4.70 | 18500 |
| 2023-07-25 | 4.64 | $4.70 | 19750 |
| 2023-07-24 | 4.64 | $4.70 | 21000 |
| 2023-07-21 | 4.63 | $4.61 | 12000 |
| 2023-07-20 | 4.63 | $4.61 | 3000 |
| 2023-07-19 | 4.63 | $4.65 | 3500 |
| 2023-07-18 | 4.63 | $4.65 | 4000 |
| 2023-07-17 | 4.63 | $4.65 | 1000 |
| 2023-07-14 | 4.63 | $4.60 | 3500 |
| 2023-07-13 | 4.63 | $4.60 | 6000 |
| 2023-07-12 | 4.64 | $4.60 | 3500 |
| 2023-07-11 | 4.64 | $4.60 | 1000 |
| 2023-07-10 | 4.64 | $4.70 | 5000 |
| 2023-07-07 | 4.64 | $4.70 | 9000 |
| 2023-07-06 | 4.63 | $4.71 | 12000 |
| 2023-07-05 | 4.62 | $4.71 | 15000 |
| 2023-07-03 | 4.61 | $4.70 | 4000 |
| 2023-06-30 | 4.61 | $4.66 | 3500 |
| 2023-06-29 | 4.60 | $4.66 | 3000 |
| 2023-06-28 | 4.59 | $4.60 | 12000 |
| 2023-06-27 | 4.59 | $4.60 | 6000 |
| 2023-06-26 | 4.59 | $4.57 | 12000 |
| 2023-06-23 | 4.59 | $4.61 | 7000 |
| 2023-06-22 | 4.59 | $4.86 | 3000 |
| 2023-06-21 | 4.56 | $4.86 | 2500 |
| 2023-06-20 | 4.53 | $4.86 | 2000 |
| 2023-06-16 | 4.50 | $4.86 | 1000 |
| 2023-06-15 | 4.46 | $4.87 | 14000 |
| 2023-06-14 | 4.42 | $4.70 | 16000 |
| 2023-06-13 | 4.39 | $4.70 | 17000 |
| 2023-06-12 | 4.36 | $4.70 | 17500 |
| 2023-06-09 | 4.32 | $4.70 | 18000 |
| 2023-06-08 | 4.28 | $4.67 | 12000 |
| 2023-06-07 | 4.24 | $4.67 | 4000 |
| 2023-06-06 | 4.19 | $4.54 | 16000 |
| 2023-06-05 | 4.16 | $4.38 | 23500 |
| 2023-06-02 | 4.13 | $4.38 | 31000 |
| 2023-06-01 | 4.11 | $4.28 | 22000 |
| 2023-05-31 | 4.09 | $4.28 | 13000 |
| 2023-05-30 | 4.07 | $4.40 | 12000 |
| 2023-05-26 | 4.03 | $4.32 | 11000 |
| 2023-05-25 | 4.00 | $4.21 | 20000 |
| 2023-05-24 | 3.98 | $4.16 | 13000 |
| 2023-05-23 | 3.96 | $4.16 | 6000 |
| 2023-05-22 | 3.94 | $4.16 | 12000 |
| 2023-05-19 | 3.92 | $3.96 | 34000 |
| 2023-05-18 | 3.91 | $3.96 | 56000 |
| 2023-05-17 | 3.91 | $4.00 | 4000 |
| 2023-05-16 | 3.90 | $4.03 | 2000 |
| 2023-05-15 | 3.88 | $3.99 | 3000 |
| 2023-05-12 | 3.87 | $4.00 | 8000 |
| 2023-05-11 | 3.86 | $4.00 | 13000 |
| 2023-05-10 | 3.84 | $4.08 | 16000 |
| 2023-05-09 | 3.82 | $3.84 | 8000 |
| 2023-05-08 | 3.81 | $3.90 | 17500 |
| 2023-05-05 | 3.81 | $3.90 | 27000 |
| 2023-05-04 | 3.80 | $3.86 | 17000 |
| 2023-05-03 | 3.79 | $3.86 | 12000 |
| 2023-05-02 | 3.78 | $3.86 | 9500 |
| 2023-05-01 | 3.77 | $3.86 | 7000 |
| 2023-04-28 | 3.76 | $3.84 | 6500 |
| 2023-04-27 | 3.75 | $3.84 | 6000 |
| 2023-04-26 | 3.75 | $3.72 | 5000 |
| 2023-04-25 | 3.75 | $3.72 | 4000 |
| 2023-04-24 | 3.75 | $3.80 | 14500 |
| 2023-04-21 | 3.75 | $3.80 | 19750 |
| 2023-04-20 | 3.74 | $3.80 | 25000 |
| 2023-04-19 | 3.73 | $3.82 | 29000 |
| 2023-04-18 | 3.73 | $3.82 | 33000 |
| 2023-04-17 | 3.72 | $3.85 | 14000 |
| 2023-04-14 | 3.70 | $3.75 | 5000 |
| 2023-04-13 | 3.70 | $3.90 | 1000 |
| 2023-04-12 | 3.68 | $3.77 | 8000 |
| 2023-04-11 | 3.67 | $3.77 | 11500 |
| 2023-04-10 | 3.65 | $3.77 | 15000 |
| 2023-04-06 | 3.64 | $3.86 | 18000 |
| 2023-04-05 | 3.62 | $3.81 | 6000 |
| 2023-04-04 | 3.60 | $3.78 | 5500 |
| 2023-04-03 | 3.58 | $3.78 | 5000 |
| 2023-03-31 | 3.56 | $3.59 | 3000 |
| 2023-03-30 | 3.56 | $3.59 | 2000 |
| 2023-03-29 | 3.55 | $3.59 | 1500 |
| 2023-03-28 | 3.55 | $3.59 | 1000 |
| 2023-03-27 | 3.54 | $3.49 | 1500 |
| 2023-03-24 | 3.55 | $3.49 | 2000 |
| 2023-03-23 | 3.56 | $3.47 | 2000 |
| 2023-03-22 | 3.56 | $3.44 | 2000 |
| 2023-03-21 | 3.58 | $3.44 | 2000 |
| 2023-03-20 | 3.59 | $3.45 | 2000 |
| 2023-03-17 | 3.61 | $3.45 | 2000 |
| 2023-03-16 | 3.62 | $3.45 | 2000 |
| 2023-03-15 | 3.64 | $3.45 | 2000 |
| 2023-03-14 | 3.66 | $3.42 | 5000 |
| 2023-03-13 | 3.69 | $3.61 | 1000 |
| 2023-03-10 | 3.70 | $3.61 | 9000 |
| 2023-03-09 | 3.70 | $3.69 | 1000 |
| 2023-03-08 | 3.71 | $3.69 | 72000 |
| 2023-03-07 | 3.71 | $3.69 | 2000 |
| 2023-03-06 | 3.71 | $3.66 | 1000 |
| 2023-03-03 | 3.72 | $3.66 | 3000 |
| 2023-03-02 | 3.72 | $3.66 | 5000 |
| 2023-03-01 | 3.73 | $3.65 | 5500 |
| 2023-02-28 | 3.74 | $3.65 | 5750 |
| 2023-02-27 | 3.75 | $3.65 | 5875 |
| 2023-02-24 | 3.76 | $3.65 | 5937 |
| 2023-02-23 | 3.77 | $3.65 | 6000 |
| 2023-02-22 | 3.78 | $3.69 | 4500 |
| 2023-02-21 | 3.79 | $3.69 | 3000 |
| 2023-02-17 | 3.80 | $3.79 | 3000 |
| 2023-02-16 | 3.80 | $3.75 | 5000 |
| 2023-02-15 | 3.80 | $3.85 | 14000 |
| 2023-02-14 | 3.80 | $3.85 | 23000 |
| 2023-02-13 | 3.79 | $3.69 | 7000 |
| 2023-02-10 | 3.80 | $3.69 | 2000 |
| 2023-02-09 | 3.82 | $3.69 | 2000 |
| 2023-02-08 | 3.83 | $3.69 | 2000 |
| 2023-02-07 | 3.84 | $3.71 | 2000 |
| 2023-02-06 | 3.86 | $3.82 | 3500 |
| 2023-02-03 | 3.86 | $3.82 | 5000 |
| 2023-02-02 | 3.87 | $3.92 | 4000 |
| 2023-02-01 | 3.86 | $3.89 | 8000 |
| 2023-01-31 | 3.86 | $3.89 | 12000 |
| 2023-01-30 | 3.86 | $3.91 | 2000 |
| 2023-01-27 | 3.85 | $3.94 | 3500 |
| 2023-01-26 | 3.84 | $3.94 | 5000 |
| 2023-01-25 | 3.83 | $3.89 | 8000 |
| 2023-01-24 | 3.82 | $3.77 | 7000 |
| 2023-01-23 | 3.83 | $3.77 | 4000 |
| 2023-01-20 | 3.83 | $3.77 | 1000 |
| 2023-01-19 | 3.84 | $3.74 | 20000 |
| 2023-01-18 | 3.85 | $3.84 | 5000 |
| 2023-01-17 | 3.85 | $3.85 | 4000 |
| 2023-01-13 | 3.85 | $3.80 | 3000 |
| 2023-01-12 | 3.86 | $3.80 | 2500 |
| 2023-01-11 | 3.87 | $3.80 | 2000 |
| 2023-01-10 | 3.87 | $3.80 | 6500 |
| 2023-01-09 | 3.88 | $3.80 | 11000 |
| 2023-01-06 | 3.89 | $3.71 | 195000 |
| 2023-01-05 | 3.91 | $3.71 | 379000 |
| 2023-01-04 | 3.93 | $3.90 | 11000 |
| 2023-01-03 | 3.93 | $4.01 | 9000 |
| 2022-12-30 | 3.92 | $3.94 | 5000 |
| 2022-12-29 | 3.92 | $3.94 | 3000 |
| 2022-12-28 | 3.92 | $3.94 | 2000 |
| 2022-12-27 | 3.92 | $3.94 | 1500 |
| 2022-12-23 | 3.91 | $3.94 | 1000 |
| 2022-12-22 | 3.91 | $3.97 | 1000 |
| 2022-12-21 | 3.91 | $3.97 | 3000 |
| 2022-12-20 | 3.90 | $3.94 | 4500 |
| 2022-12-19 | 3.90 | $3.94 | 6000 |
| 2022-12-16 | 3.89 | $4.06 | 8000 |
| 2022-12-15 | 3.87 | $4.13 | 2000 |
| 2022-12-14 | 3.85 | $4.09 | 17000 |
| 2022-12-13 | 3.82 | $4.10 | 20000 |
| 2022-12-12 | 3.79 | $4.00 | 11000 |
| 2022-12-09 | 3.77 | $4.00 | 2000 |
| 2022-12-08 | 3.74 | $3.83 | 3000 |
| 2022-12-07 | 3.73 | $3.83 | 3500 |
| 2022-12-06 | 3.72 | $3.83 | 3750 |
| 2022-12-05 | 3.71 | $3.83 | 3875 |
| 2022-12-02 | 3.70 | $3.83 | 4000 |
| 2022-12-01 | 3.69 | $4.00 | 8000 |
| 2022-11-30 | 3.66 | $4.00 | 12000 |
| 2022-11-29 | 3.62 | $3.67 | 7000 |
| 2022-11-28 | 3.61 | $3.67 | 4000 |
| 2022-11-25 | 3.61 | $3.67 | 2500 |
| 2022-11-23 | 3.60 | $3.67 | 1750 |
| 2022-11-22 | 3.59 | $3.67 | 1375 |
| 2022-11-21 | 3.59 | $3.67 | 1000 |
| 2022-11-18 | 3.58 | $3.73 | 4000 |
| 2022-11-17 | 3.56 | $3.59 | 5000 |
| 2022-11-16 | 3.56 | $3.59 | 5500 |
| 2022-11-15 | 3.55 | $3.59 | 5750 |
| 2022-11-14 | 3.55 | $3.59 | 6000 |
| 2022-11-11 | 3.55 | $3.72 | 2000 |
| 2022-11-10 | 3.53 | $3.86 | 2000 |
| 2022-11-09 | 3.49 | $3.74 | 1000 |
| 2022-11-08 | 3.47 | $3.74 | 17000 |
| 2022-11-07 | 3.44 | $3.63 | 4000 |
| 2022-11-04 | 3.42 | $3.53 | 2500 |
| 2022-11-03 | 3.41 | $3.53 | 1000 |
| 2022-11-02 | 3.39 | $3.57 | 7500 |
| 2022-11-01 | 3.38 | $3.57 | 14000 |
| 2022-10-31 | 3.35 | $3.41 | 3000 |
| 2022-10-28 | 3.35 | $3.40 | 3000 |
| 2022-10-27 | 3.34 | $3.40 | 3000 |
| 2022-10-26 | 3.34 | $3.40 | 1000 |
| 2022-10-25 | 3.33 | $3.29 | 4500 |
| 2022-10-24 | 3.34 | $3.29 | 6250 |
| 2022-10-21 | 3.34 | $3.29 | 7125 |
| 2022-10-20 | 3.35 | $3.29 | 7562 |
| 2022-10-19 | 3.35 | $3.29 | 7781 |
| 2022-10-18 | 3.36 | $3.29 | 8000 |
| 2022-10-17 | 3.36 | $3.29 | 5500 |
| 2022-10-14 | 3.37 | $3.29 | 3000 |
| 2022-10-13 | 3.38 | $3.29 | 1000 |
| 2022-10-12 | 3.39 | $3.29 | 1000 |
| 2022-10-11 | 3.40 | $3.29 | 1500 |
| 2022-10-10 | 3.41 | $3.29 | 2000 |
| 2022-10-07 | 3.43 | $3.32 | 2000 |
| 2022-10-06 | 3.44 | $3.32 | 2000 |
| 2022-10-05 | 3.45 | $3.32 | 2000 |
| 2022-10-04 | 3.46 | $3.32 | 2000 |
| 2022-10-03 | 3.48 | $3.32 | 2000 |
| 2022-09-30 | 3.49 | $3.32 | 2000 |
| 2022-09-29 | 3.51 | $3.32 | 4500 |
| 2022-09-28 | 3.53 | $3.32 | 7000 |
| 2022-09-27 | 3.55 | $3.36 | 3000 |
| 2022-09-26 | 3.58 | $3.38 | 21000 |
| 2022-09-23 | 3.60 | $3.52 | 13000 |
| 2022-09-22 | 3.60 | $3.65 | 47000 |
| 2022-09-21 | 3.60 | $3.59 | 3000 |
| 2022-09-20 | 3.60 | $3.52 | 2500 |
| 2022-09-19 | 3.61 | $3.52 | 2250 |
| 2022-09-16 | 3.62 | $3.52 | 2000 |
| 2022-09-15 | 3.63 | $3.70 | 2000 |
| 2022-09-14 | 3.62 | $3.70 | 2000 |
| 2022-09-13 | 3.61 | $3.67 | 10000 |
| 2022-09-12 | 3.61 | $3.67 | 18000 |
| 2022-09-09 | 3.60 | $3.66 | 6000 |
| 2022-09-08 | 3.59 | $3.66 | 11000 |
| 2022-09-07 | 3.59 | $3.66 | 356000 |
| 2022-09-06 | 3.58 | $3.61 | 179000 |
| 2022-09-02 | 3.57 | $3.61 | 2000 |
| 2022-09-01 | 3.57 | $3.56 | — |
| 2022-08-31 | 3.57 | $3.56 | — |
| 2022-08-30 | 3.57 | $3.56 | — |
| 2022-08-29 | 3.57 | $3.56 | — |
| 2022-08-26 | 3.58 | $3.56 | 1500 |
| 2022-08-25 | 3.58 | $3.56 | 1250 |
| 2022-08-24 | 3.58 | $3.56 | 1125 |
| 2022-08-23 | 3.58 | $3.56 | 1062 |
| 2022-08-22 | 3.58 | $3.56 | 1031 |
| 2022-08-19 | 3.59 | $3.56 | 1000 |
| 2022-08-18 | 3.59 | $3.56 | 1000 |
| 2022-08-17 | 3.59 | $3.60 | 2000 |
| 2022-08-16 | 3.59 | $3.60 | 2500 |
| 2022-08-15 | 3.59 | $3.60 | 2750 |
| 2022-08-12 | 3.59 | $3.60 | 2875 |
| 2022-08-11 | 3.59 | $3.60 | 3000 |
| 2022-08-10 | 3.59 | $3.47 | 2000 |
| 2022-08-09 | 3.60 | $3.47 | 7000 |
| 2022-08-08 | 3.61 | $3.47 | 9500 |
| 2022-08-05 | 3.63 | $3.47 | 12000 |
| 2022-08-04 | 3.64 | $3.68 | 2000 |
| 2022-08-03 | 3.64 | $3.70 | 2500 |
| 2022-08-02 | 3.63 | $3.70 | 3000 |
| 2022-08-01 | 3.62 | $3.67 | 1000 |
| 2022-07-29 | 3.62 | $3.67 | 1000 |
| 2022-07-28 | 3.61 | $3.69 | 2000 |
| 2022-07-27 | 3.61 | $3.62 | 3500 |
| 2022-07-26 | 3.60 | $3.62 | 4250 |
| 2022-07-25 | 3.60 | $3.62 | 5000 |
| 2022-07-22 | 3.60 | $3.63 | 3000 |
| 2022-07-21 | 3.60 | $3.63 | 2000 |
| 2022-07-20 | 3.59 | $3.63 | 1000 |
| 2022-07-19 | 3.59 | $3.59 | 8000 |
| 2022-07-18 | 3.59 | $3.59 | 6000 |
| 2022-07-15 | 3.59 | $3.58 | 6000 |
| 2022-07-14 | 3.59 | $3.58 | 6000 |
| 2022-07-13 | 3.59 | $3.57 | 3000 |
| 2022-07-12 | 3.59 | $3.59 | 2000 |
| 2022-07-11 | 3.59 | $3.59 | 1500 |
| 2022-07-08 | 3.60 | $3.59 | 1000 |
| 2022-07-07 | 3.60 | $3.45 | 2500 |
| 2022-07-06 | 3.61 | $3.45 | 4000 |
| 2022-07-05 | 3.63 | $3.50 | 11000 |
| 2022-07-01 | 3.64 | $3.50 | 14500 |
| 2022-06-30 | 3.66 | $3.50 | 18000 |
| 2022-06-29 | 3.67 | $3.58 | 4000 |
| 2022-06-28 | 3.68 | $3.35 | 9000 |
| 2022-06-27 | 3.72 | $3.35 | 11500 |
| 2022-06-24 | 3.76 | $3.35 | 14000 |
| 2022-06-23 | 3.80 | $3.47 | 11500 |
| 2022-06-22 | 3.83 | $3.47 | 9000 |
| 2022-06-21 | 3.87 | $3.59 | 2000 |
| 2022-06-17 | 3.90 | $3.80 | 2000 |
| 2022-06-16 | 3.91 | $3.99 | 2000 |
| 2022-06-15 | 3.90 | $3.85 | 6000 |
| 2022-06-14 | 3.91 | $4.03 | 8000 |
| 2022-06-13 | 3.90 | $4.03 | 9000 |
| 2022-06-10 | 3.88 | $4.03 | 10000 |
| 2022-06-09 | 3.87 | $4.16 | 13000 |
| 2022-06-08 | 3.84 | $4.05 | 8000 |
| 2022-06-07 | 3.82 | $4.05 | 5500 |
| 2022-06-06 | 3.79 | $4.05 | 3000 |
| 2022-06-03 | 3.76 | $3.98 | 2000 |
| 2022-06-02 | 3.74 | $3.98 | 1000 |
| 2022-06-01 | 3.72 | $3.98 | 2000 |
| 2022-05-31 | 3.69 | $3.84 | 8000 |
| 2022-05-27 | 3.67 | $3.93 | 12000 |
| 2022-05-26 | 3.65 | $3.86 | 6500 |
| 2022-05-25 | 3.62 | $3.86 | 3750 |
| 2022-05-24 | 3.60 | $3.86 | 1000 |
| 2022-05-23 | 3.57 | $3.86 | 25000 |
| 2022-05-20 | 3.54 | $3.86 | 37000 |
| 2022-05-19 | 3.51 | $3.86 | 49000 |
| 2022-05-18 | 3.47 | $3.79 | 8000 |
| 2022-05-17 | 3.43 | $3.55 | 13000 |
| 2022-05-16 | 3.42 | $3.55 | 15500 |
| 2022-05-13 | 3.41 | $3.55 | 18000 |
| 2022-05-12 | 3.39 | $3.48 | 15000 |
| 2022-05-11 | 3.39 | $3.33 | 10000 |
| 2022-05-10 | 3.39 | $3.33 | 3000 |
| 2022-05-09 | 3.40 | $3.54 | 3000 |
| 2022-05-06 | 3.38 | $3.47 | 15000 |
| 2022-05-05 | 3.37 | $3.37 | 2000 |
| 2022-05-04 | 3.37 | $3.47 | 6000 |
| 2022-05-03 | 3.36 | $3.39 | 4000 |
| 2022-05-02 | 3.36 | $3.39 | 3000 |
| 2022-04-29 | 3.36 | $3.39 | 2000 |
| 2022-04-28 | 3.36 | $3.36 | 1000 |
| 2022-04-27 | 3.35 | $3.44 | 30000 |
| 2022-04-26 | 3.35 | $3.33 | 5000 |
| 2022-04-25 | 3.35 | $3.48 | 12000 |
| 2022-04-22 | 3.33 | $3.48 | 15500 |
| 2022-04-21 | 3.32 | $3.48 | 19000 |
| 2022-04-20 | 3.30 | $3.45 | 1000 |
| 2022-04-19 | 3.29 | $3.42 | 3500 |
| 2022-04-18 | 3.27 | $3.42 | 6000 |
| 2022-04-14 | 3.26 | $3.45 | 4000 |
| 2022-04-13 | 3.23 | $3.38 | 9000 |
| 2022-04-12 | 3.22 | $3.26 | 13000 |
| 2022-04-11 | 3.22 | $3.26 | 1000 |
| 2022-04-08 | 3.21 | $3.24 | 2000 |
| 2022-04-07 | 3.21 | $3.24 | 2500 |
| 2022-04-06 | 3.20 | $3.24 | 2750 |
| 2022-04-05 | 3.20 | $3.24 | 2875 |
| 2022-04-04 | 3.20 | $3.24 | 3000 |
| 2022-04-01 | 3.19 | $3.36 | 1000 |
| 2022-03-31 | 3.17 | $3.40 | 6000 |
| 2022-03-30 | 3.15 | $3.40 | 6000 |
| 2022-03-29 | 3.12 | $3.40 | 6000 |
| 2022-03-28 | 3.09 | $3.29 | 8500 |
| 2022-03-25 | 3.07 | $3.29 | 11000 |
| 2022-03-24 | 3.05 | $3.25 | 7000 |
| 2022-03-23 | 3.03 | $3.18 | 5000 |
| 2022-03-22 | 3.01 | $3.10 | 7000 |
| 2022-03-21 | 3.00 | $3.10 | 10500 |
| 2022-03-18 | 2.99 | $3.10 | 14000 |
| 2022-03-17 | 2.98 | $3.09 | 8500 |
| 2022-03-16 | 2.97 | $3.09 | 5750 |
| 2022-03-15 | 2.96 | $3.09 | 4375 |
| 2022-03-14 | 2.95 | $3.09 | 3000 |
| 2022-03-11 | 2.93 | $2.91 | 3000 |
| 2022-03-10 | 2.93 | $2.91 | 3000 |
| 2022-03-09 | 2.93 | $2.91 | 3000 |
| 2022-03-08 | 2.94 | $3.13 | 4500 |
| 2022-03-07 | 2.92 | $3.13 | 6000 |
| 2022-03-04 | 2.89 | $3.13 | 86000 |
| 2022-03-03 | 2.87 | $3.08 | 14000 |
| 2022-03-02 | 2.85 | $3.04 | 15000 |
| 2022-03-01 | 2.83 | $3.10 | 33000 |
| 2022-02-28 | 2.80 | $2.90 | 7000 |
| 2022-02-25 | 2.79 | $2.87 | 15000 |
| 2022-02-24 | 2.78 | $2.81 | 51000 |
| 2022-02-23 | 2.78 | $2.88 | 28500 |
| 2022-02-22 | 2.76 | $2.88 | 17250 |
| 2022-02-18 | 2.75 | $2.88 | 11625 |
| 2022-02-17 | 2.74 | $2.88 | 6000 |
| 2022-02-16 | 2.72 | $2.86 | 3500 |
| 2022-02-15 | 2.71 | $2.86 | 2250 |
| 2022-02-14 | 2.69 | $2.86 | 1000 |
| 2022-02-11 | 2.68 | $2.79 | 3000 |
| 2022-02-10 | 2.66 | $2.79 | 1000 |
| 2022-02-09 | 2.65 | $2.84 | 2000 |
| 2022-02-08 | 2.63 | $2.80 | 6000 |
| 2022-02-07 | 2.61 | $2.57 | 8500 |
| 2022-02-04 | 2.62 | $2.57 | 11000 |
| 2022-02-03 | 2.62 | $2.68 | 10500 |
| 2022-02-02 | 2.62 | $2.68 | 10250 |
| 2022-02-01 | 2.61 | $2.68 | 10000 |
| 2022-01-31 | 2.60 | $2.68 | 1000 |
| 2022-01-28 | 2.59 | $2.66 | 15500 |
| 2022-01-27 | 2.59 | $2.66 | 30000 |
| 2022-01-26 | 2.58 | $2.67 | 15500 |
| 2022-01-25 | 2.57 | $2.67 | 8250 |
| 2022-01-24 | 2.56 | $2.67 | 1000 |
| 2022-01-21 | 2.55 | $2.72 | 3500 |
| 2022-01-20 | 2.53 | $2.72 | 4750 |
| 2022-01-19 | 2.51 | $2.72 | 5375 |
| 2022-01-18 | 2.49 | $2.72 | 6000 |
| 2022-01-14 | 2.46 | $2.77 | 2000 |
| 2022-01-13 | 2.43 | $2.74 | 11500 |
| 2022-01-12 | 2.40 | $2.74 | 21000 |
| 2022-01-11 | 2.36 | $2.60 | 3000 |
| 2022-01-10 | 2.34 | $2.37 | 3500 |
| 2022-01-07 | 2.34 | $2.37 | 3750 |
| 2022-01-06 | 2.33 | $2.37 | 3875 |
| 2022-01-05 | 2.33 | $2.37 | 3937 |
| 2022-01-04 | 2.32 | $2.37 | 4000 |
| 2022-01-03 | 2.32 | $2.30 | 36000 |
| 2021-12-31 | 2.32 | $2.30 | 28000 |
| 2021-12-30 | 2.32 | $2.32 | 2000 |
| 2021-12-29 | 2.32 | $2.33 | 2000 |
| 2021-12-28 | 2.32 | $2.26 | 5000 |
| 2021-12-27 | 2.33 | $2.34 | 7000 |
| 2021-12-23 | 2.33 | $2.34 | 9000 |
| 2021-12-22 | 2.33 | $2.24 | 1000 |
| 2021-12-21 | 2.34 | $2.30 | 9000 |
| 2021-12-20 | 2.34 | $2.33 | 5000 |
| 2021-12-17 | 2.34 | $2.33 | 1000 |
| 2021-12-16 | 2.34 | $2.28 | 19000 |
| 2021-12-15 | 2.35 | $2.30 | 10000 |
| 2021-12-14 | 2.35 | $2.27 | 25000 |
| 2021-12-13 | 2.36 | $2.28 | 60000 |
| 2021-12-10 | 2.37 | $2.33 | 1000 |
| 2021-12-09 | 2.37 | $2.36 | 4000 |
| 2021-12-08 | 2.37 | $2.26 | 2500 |
| 2021-12-07 | 2.39 | $2.26 | 1750 |
| 2021-12-06 | 2.40 | $2.26 | 1000 |
| 2021-12-03 | 2.41 | $2.26 | 5500 |
| 2021-12-02 | 2.43 | $2.26 | 10000 |
| 2021-12-01 | 2.45 | $2.28 | 9000 |
| 2021-11-30 | 2.47 | $2.28 | 8000 |
| 2021-11-29 | 2.49 | $2.27 | 8000 |
| 2021-11-26 | 2.51 | $2.44 | 2000 |
| 2021-11-24 | 2.52 | $2.48 | 5000 |
| 2021-11-23 | 2.52 | $2.48 | 1000 |
| 2021-11-22 | 2.52 | $2.48 | 9000 |
| 2021-11-19 | 2.53 | $2.44 | 4000 |
| 2021-11-18 | 2.54 | $2.48 | 147000 |
| 2021-11-17 | 2.54 | $2.47 | 74000 |
| 2021-11-16 | 2.55 | $2.47 | 1000 |
| 2021-11-15 | 2.56 | $2.51 | 8000 |
| 2021-11-12 | 2.57 | $2.47 | 20500 |
| 2021-11-11 | 2.58 | $2.47 | 33000 |
| 2021-11-10 | 2.59 | $2.48 | 2000 |
| 2021-11-09 | 2.60 | $2.55 | 25000 |
| 2021-11-08 | 2.60 | $2.52 | 14500 |
| 2021-11-05 | 2.61 | $2.52 | 9250 |
| 2021-11-04 | 2.62 | $2.52 | 6625 |
| 2021-11-03 | 2.63 | $2.52 | 4000 |
| 2021-11-02 | 2.65 | $2.63 | 12000 |
| 2021-11-01 | 2.65 | $2.54 | 6000 |
| 2021-10-29 | 2.66 | $2.58 | 7000 |
| 2021-10-28 | 2.67 | $2.64 | 1000 |
| 2021-10-27 | 2.67 | $2.65 | 4000 |
| 2021-10-26 | 2.67 | $2.65 | 26000 |
| 2021-10-25 | 2.68 | $2.65 | 21000 |
| 2021-10-22 | 2.68 | $2.62 | 18000 |
| 2021-10-21 | 2.68 | $2.69 | 16500 |
| 2021-10-20 | 2.68 | $2.69 | 15000 |
| 2021-10-19 | 2.68 | $2.69 | 9000 |
| 2021-10-18 | 2.68 | $2.69 | 6000 |
| 2021-10-15 | 2.68 | $2.69 | 3000 |
| 2021-10-14 | 2.68 | $2.64 | 2000 |
| 2021-10-13 | 2.69 | $2.66 | 1000 |
| 2021-10-12 | 2.69 | $2.66 | 2500 |
| 2021-10-11 | 2.69 | $2.66 | 3250 |
| 2021-10-08 | 2.69 | $2.66 | 4000 |
| 2021-10-07 | 2.70 | $2.66 | 3500 |
| 2021-10-06 | 2.70 | $2.66 | 3250 |
| 2021-10-05 | 2.71 | $2.66 | 3125 |
| 2021-10-04 | 2.71 | $2.66 | 3062 |
| 2021-10-01 | 2.72 | $2.66 | 3000 |
| 2021-09-30 | 2.72 | $2.77 | 2000 |
| 2021-09-29 | 2.72 | $2.73 | 2000 |
| 2021-09-28 | 2.72 | $2.73 | 2000 |
| 2021-09-27 | 2.72 | $2.74 | 11500 |
| 2021-09-24 | 2.71 | $2.74 | 21000 |
| 2021-09-23 | 2.71 | $2.74 | 11500 |
| 2021-09-22 | 2.71 | $2.74 | 2000 |
| 2021-09-21 | 2.70 | $2.74 | 2500 |
| 2021-09-20 | 2.70 | $2.74 | 3000 |
| 2021-09-17 | 2.70 | $2.71 | 3000 |
| 2021-09-16 | 2.70 | $2.71 | 1000 |
| 2021-09-15 | 2.69 | $2.80 | 1000 |
| 2021-09-14 | 2.68 | $2.80 | 4000 |
| 2021-09-13 | 2.67 | $2.80 | 5000 |
| 2021-09-10 | 2.66 | $2.60 | 3000 |
| 2021-09-09 | 2.66 | $2.60 | 2000 |
| 2021-09-08 | 2.67 | $2.60 | 1500 |
| 2021-09-07 | 2.68 | $2.60 | 1250 |
| 2021-09-03 | 2.68 | $2.60 | 1000 |
| 2021-09-02 | 2.69 | $2.60 | 2000 |
| 2021-09-01 | 2.70 | $2.71 | 4000 |
| 2021-08-31 | 2.70 | $2.71 | 6000 |
| 2021-08-30 | 2.70 | $2.66 | 3500 |
| 2021-08-27 | 2.71 | $2.66 | 2250 |
| 2021-08-26 | 2.71 | $2.66 | 1625 |
| 2021-08-25 | 2.72 | $2.66 | 1312 |
| 2021-08-24 | 2.72 | $2.66 | 1000 |
| 2021-08-23 | 2.73 | $2.55 | 4000 |
| 2021-08-20 | 2.75 | $2.55 | 3000 |
| 2021-08-19 | 2.77 | $2.66 | 5000 |
| 2021-08-18 | 2.78 | $2.67 | 7000 |
| 2021-08-17 | 2.79 | $2.71 | 10000 |
| 2021-08-16 | 2.80 | $2.71 | 3000 |
| 2021-08-13 | 2.81 | $2.75 | 37000 |
| 2021-08-12 | 2.81 | $2.75 | 8000 |
| 2021-08-11 | 2.82 | $2.74 | 8500 |
| 2021-08-10 | 2.83 | $2.74 | 9000 |
| 2021-08-09 | 2.84 | $2.76 | 3000 |
| 2021-08-06 | 2.85 | $2.76 | 71000 |
| 2021-08-05 | 2.86 | $2.73 | 40000 |
| 2021-08-04 | 2.87 | $2.73 | 9000 |
| 2021-08-03 | 2.88 | $2.83 | 7000 |
| 2021-08-02 | 2.89 | $2.83 | 6000 |
| 2021-07-30 | 2.89 | $2.83 | 5000 |
| 2021-07-29 | 2.90 | $2.85 | 6000 |
| 2021-07-28 | 2.91 | $2.85 | 7000 |
| 2021-07-27 | 2.91 | $2.89 | 3000 |
| 2021-07-26 | 2.91 | $2.85 | 8500 |
| 2021-07-23 | 2.92 | $2.85 | 14000 |
| 2021-07-22 | 2.93 | $2.81 | 1000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.67
2026-07-20
Close Price
$23.31
Vol: 1732
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.29
Average
11.38
Maximum
32.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.67 | $23.31 | 1732 |
| 2026-07-17 | 23.70 | $23.40 | 4700 |
| 2026-07-16 | 23.72 | $23.35 | 7800 |
| 2026-07-15 | 23.75 | $22.95 | 3900 |
| 2026-07-14 | 23.81 | $24.50 | 4121 |
| 2026-07-13 | 23.72 | $24.88 | 3200 |
| 2026-07-10 | 23.57 | $23.95 | 618 |
| 2026-07-09 | 23.51 | $23.74 | 3200 |
| 2026-07-08 | 23.45 | $24.07 | 2002 |
| 2026-07-07 | 23.37 | $24.30 | 2134 |
| 2026-07-06 | 23.25 | $25.48 | 191500 |
| 2026-07-02 | 23.02 | $23.32 | 3211 |
| 2026-07-01 | 22.98 | $23.35 | 1500 |
| 2026-06-30 | 22.94 | $22.75 | 82000 |
| 2026-06-29 | 22.96 | $22.40 | 5214 |
| 2026-06-26 | 23.01 | $22.15 | 6000 |
| 2026-06-25 | 23.09 | $21.90 | 16500 |
| 2026-06-24 | 23.22 | $23.55 | 4500 |
| 2026-06-23 | 23.19 | $23.16 | 3200 |
| 2026-06-22 | 23.21 | $24.20 | 6600 |
| 2026-06-18 | 23.13 | $24.95 | 11000 |
| 2026-06-17 | 22.99 | $23.50 | 2211 |
| 2026-06-16 | 23.00 | $23.25 | 16031 |
| 2026-06-15 | 23.04 | $22.90 | 3942 |
| 2026-06-12 | 23.14 | $22.25 | 46617 |
| 2026-06-11 | 23.31 | $22.03 | 2500 |
| 2026-06-10 | 23.54 | $22.07 | 21947 |
| 2026-06-09 | 23.79 | $22.32 | 7900 |
| 2026-06-08 | 24.05 | $23.30 | 7308 |
| 2026-06-05 | 24.24 | $23.24 | 8300 |
| 2026-06-04 | 24.46 | $23.61 | 7500 |
| 2026-06-03 | 24.67 | $22.21 | 77918 |
| 2026-06-02 | 25.06 | $22.25 | 11638 |
| 2026-06-01 | 25.48 | $22.75 | 23808 |
| 2026-05-29 | 25.87 | $23.79 | 111300 |
| 2026-05-28 | 26.20 | $23.74 | 69700 |
| 2026-05-27 | 26.55 | $24.66 | 12900 |
| 2026-05-26 | 26.84 | $24.84 | 38628 |
| 2026-05-22 | 27.14 | $25.22 | 17422 |
| 2026-05-21 | 27.42 | $25.22 | 7400 |
| 2026-05-20 | 27.72 | $25.95 | 3300 |
| 2026-05-19 | 27.97 | $26.02 | 64000 |
| 2026-05-18 | 28.22 | $26.21 | 104100 |
| 2026-05-15 | 28.46 | $26.00 | 20100 |
| 2026-05-14 | 28.73 | $27.02 | 106100 |
| 2026-05-13 | 28.92 | $28.39 | 10700 |
| 2026-05-12 | 28.99 | $27.18 | 19200 |
| 2026-05-11 | 29.19 | $28.07 | 13700 |
| 2026-05-08 | 29.31 | $29.00 | 4200 |
| 2026-05-07 | 29.35 | $29.05 | 127000 |
| 2026-05-06 | 29.40 | $30.25 | 9200 |
| 2026-05-05 | 29.33 | $29.74 | 6100 |
| 2026-05-04 | 29.31 | $29.24 | 4700 |
| 2026-05-01 | 29.34 | $29.16 | 2500 |
| 2026-04-30 | 29.39 | $29.11 | 62900 |
| 2026-04-29 | 29.44 | $28.57 | 30400 |
| 2026-04-28 | 29.53 | $29.95 | 10300 |
| 2026-04-27 | 29.48 | $29.27 | 3700 |
| 2026-04-24 | 29.49 | $29.89 | 4100 |
| 2026-04-23 | 29.43 | $29.70 | 125400 |
| 2026-04-22 | 29.38 | $28.78 | 238100 |
| 2026-04-21 | 29.43 | $28.32 | 4700 |
| 2026-04-20 | 29.52 | $28.89 | 4900 |
| 2026-04-17 | 29.57 | $27.93 | 11200 |
| 2026-04-16 | 29.72 | $29.73 | 41400 |
| 2026-04-15 | 29.70 | $30.38 | 4100 |
| 2026-04-14 | 29.62 | $29.79 | 6600 |
| 2026-04-13 | 29.61 | $30.25 | 2600 |
| 2026-04-10 | 29.55 | $30.64 | 700 |
| 2026-04-09 | 29.45 | $30.61 | 8400 |
| 2026-04-08 | 29.34 | $30.95 | 11700 |
| 2026-04-07 | 29.20 | $29.93 | 15300 |
| 2026-04-06 | 29.15 | $29.91 | 7400 |
| 2026-04-02 | 29.11 | $29.79 | 3400 |
| 2026-04-01 | 29.08 | $28.95 | 10500 |
| 2026-03-31 | 29.14 | $27.60 | 6200 |
| 2026-03-30 | 29.35 | $26.94 | 128700 |
| 2026-03-27 | 29.65 | $27.96 | 14400 |
| 2026-03-26 | 29.87 | $28.50 | 4900 |
| 2026-03-25 | 30.05 | $28.92 | 9000 |
| 2026-03-24 | 30.21 | $29.05 | 74400 |
| 2026-03-23 | 30.36 | $29.75 | 72500 |
| 2026-03-20 | 30.46 | $29.74 | 3200 |
| 2026-03-19 | 30.57 | $30.45 | 11900 |
| 2026-03-18 | 30.62 | $30.68 | 5200 |
| 2026-03-17 | 30.65 | $31.09 | 8400 |
| 2026-03-16 | 30.65 | $31.06 | 2700 |
| 2026-03-13 | 30.66 | $29.77 | 8000 |
| 2026-03-12 | 30.80 | $29.93 | 14900 |
| 2026-03-11 | 30.95 | $28.91 | 6000 |
| 2026-03-10 | 31.22 | $30.00 | 19900 |
| 2026-03-09 | 31.39 | $30.26 | 117600 |
| 2026-03-06 | 31.55 | $29.75 | 462400 |
| 2026-03-05 | 31.75 | $29.92 | 3200 |
| 2026-03-04 | 31.95 | $31.13 | 11800 |
| 2026-03-03 | 32.03 | $31.86 | 14500 |
| 2026-03-02 | 32.02 | $33.38 | 8800 |
| 2026-02-27 | 31.85 | $31.73 | 1600 |
| 2026-02-26 | 31.83 | $31.37 | 3000 |
| 2026-02-25 | 31.83 | $31.05 | 4600 |
| 2026-02-24 | 31.85 | $31.08 | 370700 |
| 2026-02-23 | 31.86 | $32.18 | 2400 |
| 2026-02-20 | 31.75 | $32.12 | 1600 |
| 2026-02-19 | 31.64 | $31.93 | 21900 |
| 2026-02-18 | 31.54 | $32.24 | 5400 |
| 2026-02-17 | 31.40 | $31.68 | 18400 |
| 2026-02-13 | 31.30 | $33.30 | 1900 |
| 2026-02-12 | 31.03 | $32.16 | 31200 |
| 2026-02-11 | 30.86 | $33.57 | 64600 |
| 2026-02-10 | 30.53 | $33.34 | 32900 |
| 2026-02-09 | 30.20 | $32.35 | 15200 |
| 2026-02-06 | 29.95 | $32.00 | 75200 |
| 2026-02-05 | 29.71 | $30.00 | 74700 |
| 2026-02-04 | 29.64 | $31.05 | 171500 |
| 2026-02-03 | 29.45 | $29.99 | 1800 |
| 2026-02-02 | 29.35 | $29.57 | 5400 |
| 2026-01-30 | 29.26 | $29.30 | 9900 |
| 2026-01-29 | 29.18 | $29.41 | 2700 |
| 2026-01-28 | 29.07 | $28.87 | 36500 |
| 2026-01-27 | 28.99 | $29.63 | 2900 |
| 2026-01-26 | 28.82 | $29.50 | 5500 |
| 2026-01-23 | 28.63 | $29.00 | 9500 |
| 2026-01-22 | 28.48 | $29.75 | 115200 |
| 2026-01-21 | 28.24 | $30.66 | 6700 |
| 2026-01-20 | 27.88 | $30.03 | 12800 |
| 2026-01-16 | 27.55 | $29.39 | 70500 |
| 2026-01-15 | 27.27 | $30.31 | 9400 |
| 2026-01-14 | 26.88 | $29.53 | 7600 |
| 2026-01-13 | 26.54 | $28.67 | 5400 |
| 2026-01-12 | 26.28 | $28.63 | 7200 |
| 2026-01-09 | 26.01 | $28.23 | 13700 |
| 2026-01-08 | 25.77 | $27.50 | 56600 |
| 2026-01-07 | 25.60 | $26.66 | 78900 |
| 2026-01-06 | 25.51 | $26.82 | 121200 |
| 2026-01-05 | 25.40 | $27.00 | 25700 |
| 2026-01-02 | 25.27 | $24.75 | 4500 |
| 2025-12-31 | 25.35 | $24.72 | 1700 |
| 2025-12-30 | 25.45 | $24.50 | 3800 |
| 2025-12-29 | 25.56 | $25.30 | 2300 |
| 2025-12-26 | 25.60 | $25.38 | 1700 |
| 2025-12-24 | 25.64 | $25.22 | 5200 |
| 2025-12-23 | 25.69 | $24.97 | 3600 |
| 2025-12-22 | 25.77 | $25.00 | 3800 |
| 2025-12-19 | 25.84 | $25.25 | 6200 |
| 2025-12-18 | 25.89 | $24.73 | 4500 |
| 2025-12-17 | 26.00 | $24.99 | 13300 |
| 2025-12-16 | 26.08 | $25.75 | 17800 |
| 2025-12-15 | 26.09 | $26.30 | 9200 |
| 2025-12-12 | 26.06 | $26.50 | 1700 |
| 2025-12-11 | 26.01 | $26.42 | 1800 |
| 2025-12-10 | 25.98 | $27.13 | 2700 |
| 2025-12-09 | 25.89 | $26.68 | 2800 |
| 2025-12-08 | 25.85 | $26.50 | 4600 |
| 2025-12-05 | 25.84 | $26.50 | 2700 |
| 2025-12-04 | 25.85 | $25.86 | 4500 |
| 2025-12-03 | 25.94 | $25.24 | 1200 |
| 2025-12-02 | 26.12 | $25.21 | 4000 |
| 2025-12-01 | 26.32 | $25.05 | 4500 |
| 2025-11-28 | 26.57 | $26.35 | 800 |
| 2025-11-26 | 26.70 | $25.54 | 1600 |
| 2025-11-25 | 26.94 | $25.53 | 215000 |
| 2025-11-24 | 27.20 | $24.79 | 8200 |
| 2025-11-21 | 27.55 | $25.00 | 75800 |
| 2025-11-20 | 27.90 | $25.80 | 5800 |
| 2025-11-19 | 28.19 | $25.10 | 44600 |
| 2025-11-18 | 28.57 | $25.80 | 50000 |
| 2025-11-17 | 28.90 | $26.74 | 6600 |
| 2025-11-14 | 29.15 | $27.16 | 7700 |
| 2025-11-13 | 29.36 | $28.15 | 47000 |
| 2025-11-12 | 29.49 | $28.22 | 3700 |
| 2025-11-11 | 29.60 | $28.28 | 9300 |
| 2025-11-10 | 29.70 | $28.36 | 26100 |
| 2025-11-07 | 29.78 | $29.10 | 21500 |
| 2025-11-06 | 29.77 | $30.11 | 34600 |
| 2025-11-05 | 29.65 | $30.80 | 10100 |
| 2025-11-04 | 29.47 | $30.50 | 82000 |
| 2025-11-03 | 29.29 | $30.90 | 4200 |
| 2025-10-31 | 29.06 | $30.22 | 6600 |
| 2025-10-30 | 28.87 | $29.76 | 46100 |
| 2025-10-29 | 28.71 | $30.20 | 42600 |
| 2025-10-28 | 28.48 | $29.68 | 96900 |
| 2025-10-27 | 28.28 | $29.50 | 196200 |
| 2025-10-24 | 28.08 | $29.35 | 15000 |
| 2025-10-23 | 27.89 | $29.98 | 25700 |
| 2025-10-22 | 27.61 | $28.59 | 44000 |
| 2025-10-21 | 27.45 | $28.43 | 9600 |
| 2025-10-20 | 27.29 | $30.00 | 71300 |
| 2025-10-17 | 26.95 | $28.90 | 45000 |
| 2025-10-16 | 26.71 | $28.19 | 11400 |
| 2025-10-15 | 26.51 | $27.20 | 27800 |
| 2025-10-14 | 26.40 | $26.20 | 15200 |
| 2025-10-13 | 26.39 | $26.00 | 95100 |
| 2025-10-10 | 26.39 | $26.16 | 109500 |
| 2025-10-09 | 26.38 | $27.58 | 62500 |
| 2025-10-08 | 26.22 | $29.00 | 16800 |
| 2025-10-07 | 25.91 | $27.19 | 5600 |
| 2025-10-06 | 25.76 | $27.66 | 18600 |
| 2025-10-03 | 25.56 | $25.25 | 9800 |
| 2025-10-02 | 25.59 | $25.23 | 9800 |
| 2025-10-01 | 25.61 | $25.65 | 36500 |
| 2025-09-30 | 25.58 | $26.09 | 93900 |
| 2025-09-29 | 25.50 | $26.50 | 6300 |
| 2025-09-26 | 25.39 | $25.78 | 6700 |
| 2025-09-25 | 25.34 | $25.45 | 700 |
| 2025-09-24 | 25.32 | $25.75 | 9500 |
| 2025-09-23 | 25.28 | $25.19 | 3100 |
| 2025-09-22 | 25.29 | $25.11 | 84100 |
| 2025-09-19 | 25.31 | $24.86 | 37300 |
| 2025-09-18 | 25.36 | $25.30 | 30600 |
| 2025-09-17 | 25.37 | $25.09 | 8400 |
| 2025-09-16 | 25.41 | $26.00 | 400 |
| 2025-09-15 | 25.37 | $26.00 | 61700 |
| 2025-09-12 | 25.33 | $25.85 | 800 |
| 2025-09-11 | 25.31 | $25.13 | 47600 |
| 2025-09-10 | 25.37 | $25.90 | 43600 |
| 2025-09-09 | 25.36 | $25.23 | 23900 |
| 2025-09-08 | 25.43 | $25.31 | 39200 |
| 2025-09-05 | 25.49 | $24.55 | 63900 |
| 2025-09-04 | 25.63 | $23.93 | 58500 |
| 2025-09-03 | 25.85 | $23.87 | 88300 |
| 2025-09-02 | 26.08 | $25.50 | 45400 |
| 2025-08-29 | 26.15 | $25.69 | 12600 |
| 2025-08-28 | 26.20 | $26.04 | 31000 |
| 2025-08-27 | 26.20 | $25.63 | 29400 |
| 2025-08-26 | 26.24 | $25.57 | 1500 |
| 2025-08-25 | 26.27 | $25.70 | 80300 |
| 2025-08-22 | 26.29 | $25.75 | 29700 |
| 2025-08-21 | 26.29 | $25.55 | 7000 |
| 2025-08-20 | 26.31 | $25.95 | 50100 |
| 2025-08-19 | 26.27 | $26.90 | 35500 |
| 2025-08-18 | 26.14 | $26.85 | 3600 |
| 2025-08-15 | 25.98 | $26.72 | 14700 |
| 2025-08-14 | 25.81 | $26.90 | 7500 |
| 2025-08-13 | 25.60 | $27.50 | 3500 |
| 2025-08-12 | 25.31 | $27.27 | 3600 |
| 2025-08-11 | 25.01 | $27.00 | 163500 |
| 2025-08-08 | 24.72 | $26.40 | 2400 |
| 2025-08-07 | 24.47 | $26.64 | 2500 |
| 2025-08-06 | 24.17 | $26.84 | 4500 |
| 2025-08-05 | 23.83 | $25.48 | 125600 |
| 2025-08-04 | 23.61 | $24.52 | 4400 |
| 2025-08-01 | 23.48 | $23.93 | 2200 |
| 2025-07-31 | 23.42 | $24.34 | 15000 |
| 2025-07-30 | 23.31 | $24.90 | 4100 |
| 2025-07-29 | 23.15 | $23.47 | 1900 |
| 2025-07-28 | 23.14 | $23.88 | 81700 |
| 2025-07-25 | 23.10 | $24.60 | 226100 |
| 2025-07-24 | 22.99 | $24.39 | 3300 |
| 2025-07-23 | 22.89 | $23.87 | 78100 |
| 2025-07-22 | 22.85 | $23.25 | 161200 |
| 2025-07-21 | 22.86 | $21.90 | 5700 |
| 2025-07-18 | 23.02 | $21.99 | 70100 |
| 2025-07-17 | 23.17 | $21.94 | 8000 |
| 2025-07-16 | 23.34 | $21.94 | 45000 |
| 2025-07-15 | 23.53 | $22.18 | 110000 |
| 2025-07-14 | 23.70 | $22.45 | 5600 |
| 2025-07-11 | 23.86 | $21.85 | 7300 |
| 2025-07-10 | 24.07 | $22.50 | 71000 |
| 2025-07-09 | 24.23 | $22.64 | 87600 |
| 2025-07-08 | 24.39 | $23.55 | 102500 |
| 2025-07-07 | 24.46 | $23.53 | 8800 |
| 2025-07-03 | 24.53 | $24.93 | 700 |
| 2025-07-02 | 24.46 | $24.70 | 112600 |
| 2025-07-01 | 24.41 | $25.23 | 516700 |
| 2025-06-30 | 24.31 | $25.90 | 64300 |
| 2025-06-27 | 24.12 | $25.47 | 14000 |
| 2025-06-26 | 23.97 | $24.61 | 41300 |
| 2025-06-25 | 23.89 | $23.71 | 128600 |
| 2025-06-24 | 23.89 | $23.50 | 33100 |
| 2025-06-23 | 23.90 | $23.84 | 25000 |
| 2025-06-20 | 23.87 | $23.40 | 4300 |
| 2025-06-18 | 23.87 | $24.30 | 4000 |
| 2025-06-17 | 23.77 | $24.65 | 42000 |
| 2025-06-16 | 23.61 | $24.80 | 105600 |
| 2025-06-13 | 23.41 | $24.71 | 9700 |
| 2025-06-12 | 23.19 | $23.91 | 14400 |
| 2025-06-11 | 23.03 | $22.67 | 78300 |
| 2025-06-10 | 22.96 | $23.50 | 44800 |
| 2025-06-09 | 22.79 | $23.86 | 107700 |
| 2025-06-06 | 22.56 | $24.36 | 126900 |
| 2025-06-05 | 22.27 | $23.70 | 89700 |
| 2025-06-04 | 22.02 | $24.00 | 422300 |
| 2025-06-03 | 21.73 | $23.64 | 245200 |
| 2025-06-02 | 21.44 | $23.80 | 152300 |
| 2025-05-30 | 21.13 | $23.05 | 36200 |
| 2025-05-29 | 20.87 | $22.60 | 76400 |
| 2025-05-28 | 20.63 | $22.70 | 357400 |
| 2025-05-27 | 20.38 | $23.50 | 14500 |
| 2025-05-23 | 20.03 | $22.33 | 12100 |
| 2025-05-22 | 19.77 | $21.24 | 36700 |
| 2025-05-21 | 19.61 | $20.71 | 53100 |
| 2025-05-20 | 19.50 | $20.29 | 10200 |
| 2025-05-19 | 19.41 | $20.11 | 64200 |
| 2025-05-16 | 19.33 | $19.48 | 182500 |
| 2025-05-15 | 19.31 | $19.22 | 200 |
| 2025-05-14 | 19.31 | $18.31 | 133800 |
| 2025-05-13 | 19.40 | $18.45 | 5400 |
| 2025-05-12 | 19.47 | $19.02 | 34200 |
| 2025-05-09 | 19.48 | $20.00 | 74000 |
| 2025-05-08 | 19.38 | $19.85 | 1600 |
| 2025-05-07 | 19.27 | $19.50 | 6800 |
| 2025-05-06 | 19.17 | $19.61 | 126000 |
| 2025-05-05 | 19.05 | $19.80 | 3200 |
| 2025-05-02 | 18.88 | $19.54 | 109100 |
| 2025-05-01 | 18.72 | $19.76 | 118900 |
| 2025-04-30 | 18.53 | $19.65 | 89400 |
| 2025-04-29 | 18.34 | $19.95 | 3700 |
| 2025-04-28 | 18.11 | $19.69 | 255000 |
| 2025-04-25 | 17.88 | $19.22 | 3000 |
| 2025-04-24 | 17.70 | $19.33 | 138700 |
| 2025-04-23 | 17.50 | $18.80 | 177800 |
| 2025-04-22 | 17.35 | $18.25 | 79800 |
| 2025-04-21 | 17.25 | $18.75 | 1800 |
| 2025-04-17 | 17.11 | $18.74 | 9200 |
| 2025-04-16 | 16.98 | $17.96 | 247000 |
| 2025-04-15 | 16.92 | $18.75 | 175800 |
| 2025-04-14 | 16.79 | $17.50 | 600 |
| 2025-04-11 | 16.80 | $17.30 | 33200 |
| 2025-04-10 | 16.82 | $16.44 | 114200 |
| 2025-04-09 | 16.93 | $15.67 | 24000 |
| 2025-04-08 | 17.11 | $15.61 | 41500 |
| 2025-04-07 | 17.30 | $14.83 | 116400 |
| 2025-04-04 | 17.56 | $15.13 | 68900 |
| 2025-04-03 | 17.80 | $16.50 | 6600 |
| 2025-04-02 | 17.92 | $17.35 | 2000 |
| 2025-04-01 | 17.95 | $16.90 | 8600 |
| 2025-03-31 | 18.01 | $17.04 | 278200 |
| 2025-03-28 | 18.04 | $17.21 | 9400 |
| 2025-03-27 | 18.04 | $17.69 | 16800 |
| 2025-03-26 | 17.98 | $17.90 | 56100 |
| 2025-03-25 | 17.87 | $18.57 | 217900 |
| 2025-03-24 | 17.68 | $18.93 | 6300 |
| 2025-03-21 | 17.43 | $19.57 | 1.4M |
| 2025-03-20 | 17.09 | $19.47 | 1.4M |
| 2025-03-19 | 16.74 | $19.55 | 263900 |
| 2025-03-18 | 16.35 | $19.30 | 301500 |
| 2025-03-17 | 15.97 | $19.70 | 24600 |
| 2025-03-14 | 15.52 | $17.45 | 8200 |
| 2025-03-13 | 15.27 | $16.85 | 11600 |
| 2025-03-12 | 15.06 | $15.91 | 7000 |
| 2025-03-11 | 14.93 | $15.47 | 7400 |
| 2025-03-10 | 14.84 | $15.66 | 32600 |
| 2025-03-07 | 14.73 | $17.00 | 26100 |
| 2025-03-06 | 14.47 | $16.76 | 38000 |
| 2025-03-05 | 14.23 | $15.46 | 16400 |
| 2025-03-04 | 14.11 | $15.40 | 34500 |
| 2025-03-03 | 13.99 | $14.00 | 7800 |
| 2025-02-28 | 14.01 | $13.35 | 5300 |
| 2025-02-27 | 14.09 | $13.90 | 8000 |
| 2025-02-26 | 14.13 | $13.75 | 21400 |
| 2025-02-25 | 14.18 | $13.76 | 4200 |
| 2025-02-24 | 14.24 | $14.14 | 3900 |
| 2025-02-21 | 14.26 | $13.75 | 6700 |
| 2025-02-20 | 14.33 | $14.05 | 3300 |
| 2025-02-19 | 14.37 | $14.14 | 10000 |
| 2025-02-18 | 14.39 | $14.75 | 9700 |
| 2025-02-14 | 14.35 | $13.83 | 5200 |
| 2025-02-13 | 14.39 | $14.16 | 11400 |
| 2025-02-12 | 14.40 | $14.13 | 6150 |
| 2025-02-11 | 14.41 | $14.13 | 900 |
| 2025-02-10 | 14.42 | $14.24 | 7700 |
| 2025-02-07 | 14.41 | $14.27 | 300 |
| 2025-02-06 | 14.40 | $14.80 | 900 |
| 2025-02-05 | 14.34 | $14.50 | 1300 |
| 2025-02-04 | 14.30 | $14.50 | 1700 |
| 2025-02-03 | 14.27 | $14.98 | 1500 |
| 2025-01-31 | 14.18 | $14.49 | 2500 |
| 2025-01-30 | 14.13 | $14.50 | 8100 |
| 2025-01-29 | 14.09 | $15.00 | 33400 |
| 2025-01-28 | 13.99 | $13.75 | 10200 |
| 2025-01-27 | 14.01 | $15.06 | 6600 |
| 2025-01-24 | 13.91 | $15.19 | 9900 |
| 2025-01-23 | 13.79 | $14.45 | 23300 |
| 2025-01-22 | 13.74 | $13.53 | 9400 |
| 2025-01-21 | 13.78 | $13.25 | 38500 |
| 2025-01-17 | 13.85 | $13.44 | 3500 |
| 2025-01-16 | 13.91 | $13.50 | 21100 |
| 2025-01-15 | 13.98 | $13.25 | 3600 |
| 2025-01-14 | 14.07 | $13.76 | 2200 |
| 2025-01-13 | 14.13 | $13.80 | 1600 |
| 2025-01-10 | 14.19 | $13.59 | 9000 |
| 2025-01-08 | 14.27 | $14.13 | 3200 |
| 2025-01-07 | 14.31 | $14.15 | 2400 |
| 2025-01-06 | 14.36 | $14.27 | 24500 |
| 2025-01-03 | 14.39 | $14.09 | 15800 |
| 2025-01-02 | 14.46 | $13.70 | 3300 |
| 2024-12-31 | 14.57 | $14.22 | 2700 |
| 2024-12-30 | 14.63 | $14.00 | 14700 |
| 2024-12-27 | 14.72 | $14.26 | 1600 |
| 2024-12-26 | 14.79 | $14.44 | 2600 |
| 2024-12-24 | 14.84 | $14.15 | 3200 |
| 2024-12-23 | 14.93 | $14.26 | 5200 |
| 2024-12-20 | 15.01 | $14.47 | 3100 |
| 2024-12-19 | 15.07 | $14.74 | 4400 |
| 2024-12-18 | 15.11 | $14.30 | 8200 |
| 2024-12-17 | 15.20 | $14.79 | 2700 |
| 2024-12-16 | 15.24 | $14.87 | 22000 |
| 2024-12-13 | 15.27 | $15.00 | 32300 |
| 2024-12-12 | 15.30 | $15.70 | 2200 |
| 2024-12-11 | 15.25 | $15.33 | 3200 |
| 2024-12-10 | 15.23 | $14.83 | 10900 |
| 2024-12-09 | 15.27 | $15.24 | 6500 |
| 2024-12-06 | 15.26 | $15.53 | 2100 |
| 2024-12-05 | 15.23 | $15.70 | 2300 |
| 2024-12-04 | 15.17 | $15.95 | 13500 |
| 2024-12-03 | 15.08 | $15.30 | 1100 |
| 2024-12-02 | 15.05 | $15.05 | 3500 |
| 2024-11-29 | 15.03 | $14.65 | 800 |
| 2024-11-27 | 15.06 | $15.10 | 8450 |
| 2024-11-26 | 15.03 | $15.10 | 16100 |
| 2024-11-25 | 15.00 | $15.23 | 2300 |
| 2024-11-22 | 14.95 | $15.20 | 9800 |
| 2024-11-21 | 14.89 | $15.09 | 6200 |
| 2024-11-20 | 14.85 | $15.10 | 5600 |
| 2024-11-19 | 14.79 | $15.10 | 11000 |
| 2024-11-18 | 14.73 | $15.15 | 15200 |
| 2024-11-15 | 14.66 | $15.30 | 4200 |
| 2024-11-14 | 14.58 | $15.37 | 13500 |
| 2024-11-13 | 14.49 | $14.70 | 44300 |
| 2024-11-12 | 14.48 | $14.88 | 6300 |
| 2024-11-11 | 14.44 | $15.22 | 12400 |
| 2024-11-08 | 14.37 | $15.04 | 5100 |
| 2024-11-07 | 14.32 | $14.80 | 5100 |
| 2024-11-06 | 14.29 | $15.03 | 10800 |
| 2024-11-05 | 14.24 | $13.68 | 7800 |
| 2024-11-04 | 14.33 | $14.15 | 11800 |
| 2024-11-01 | 14.38 | $14.08 | 2300 |
| 2024-10-31 | 14.44 | $14.20 | 18600 |
| 2024-10-30 | 14.50 | $14.16 | 1700 |
| 2024-10-29 | 14.56 | $14.14 | 17900 |
| 2024-10-28 | 14.64 | $13.48 | 8900 |
| 2024-10-25 | 14.78 | $13.80 | 7200 |
| 2024-10-24 | 14.90 | $14.11 | 23600 |
| 2024-10-23 | 14.99 | $13.70 | 16500 |
| 2024-10-22 | 15.12 | $14.32 | 13700 |
| 2024-10-21 | 15.20 | $14.69 | 24600 |
| 2024-10-18 | 15.23 | $15.64 | 20900 |
| 2024-10-17 | 15.16 | $15.48 | 7400 |
| 2024-10-16 | 15.09 | $15.39 | 4600 |
| 2024-10-15 | 15.02 | $15.05 | 5400 |
| 2024-10-14 | 14.97 | $15.00 | 8500 |
| 2024-10-11 | 14.92 | $15.12 | 2000 |
| 2024-10-10 | 14.84 | $14.88 | 3700 |
| 2024-10-09 | 14.76 | $15.55 | 7000 |
| 2024-10-08 | 14.61 | $15.25 | 7300 |
| 2024-10-07 | 14.46 | $15.00 | 5800 |
| 2024-10-04 | 14.33 | $15.57 | 8100 |
| 2024-10-03 | 14.12 | $15.00 | 8500 |
| 2024-10-02 | 13.96 | $15.65 | 8300 |
| 2024-10-01 | 13.71 | $15.71 | 17000 |
| 2024-09-30 | 13.45 | $15.30 | 1000 |
| 2024-09-27 | 13.21 | $14.50 | 47500 |
| 2024-09-26 | 13.05 | $14.65 | 8900 |
| 2024-09-25 | 12.86 | $14.19 | 4200 |
| 2024-09-24 | 12.71 | $13.90 | 70400 |
| 2024-09-23 | 12.59 | $13.51 | 5100 |
| 2024-09-20 | 12.50 | $13.37 | 6200 |
| 2024-09-19 | 12.42 | $13.12 | 3200 |
| 2024-09-18 | 12.36 | $12.81 | 9400 |
| 2024-09-17 | 12.33 | $12.63 | 2100 |
| 2024-09-16 | 12.32 | $12.78 | 1500 |
| 2024-09-13 | 12.29 | $11.75 | 82500 |
| 2024-09-12 | 12.38 | $12.00 | 12900 |
| 2024-09-11 | 12.44 | $11.80 | 7200 |
| 2024-09-10 | 12.52 | $11.63 | 10400 |
| 2024-09-09 | 12.62 | $11.91 | 15300 |
| 2024-09-06 | 12.70 | $11.51 | 37400 |
| 2024-09-05 | 12.81 | $12.42 | 16500 |
| 2024-09-04 | 12.84 | $12.35 | 50300 |
| 2024-09-03 | 12.86 | $12.70 | 46400 |
| 2024-08-30 | 12.84 | $13.14 | 4800 |
| 2024-08-29 | 12.76 | $13.28 | 29200 |
| 2024-08-28 | 12.66 | $12.96 | 73000 |
| 2024-08-27 | 12.58 | $13.12 | 6200 |
| 2024-08-26 | 12.49 | $12.80 | 27100 |
| 2024-08-23 | 12.42 | $13.10 | 7000 |
| 2024-08-22 | 12.31 | $12.45 | 20800 |
| 2024-08-21 | 12.26 | $12.75 | 4900 |
| 2024-08-20 | 12.18 | $13.00 | 10500 |
| 2024-08-19 | 12.07 | $12.93 | 59000 |
| 2024-08-16 | 11.97 | $13.34 | 10900 |
| 2024-08-15 | 11.82 | $13.35 | 42600 |
| 2024-08-14 | 11.67 | $12.01 | 6600 |
| 2024-08-13 | 11.64 | $12.75 | 10100 |
| 2024-08-12 | 11.55 | $12.05 | 45600 |
| 2024-08-09 | 11.52 | $12.00 | 5300 |
| 2024-08-08 | 11.49 | $11.85 | 23700 |
| 2024-08-07 | 11.48 | $11.62 | 494600 |
| 2024-08-06 | 11.49 | $10.90 | 17300 |
| 2024-08-05 | 11.57 | $9.76 | 17600 |
| 2024-08-02 | 11.78 | $10.40 | 128000 |
| 2024-08-01 | 11.94 | $11.21 | 18900 |
| 2024-07-31 | 12.02 | $12.06 | 9500 |
| 2024-07-30 | 12.03 | $11.75 | 286800 |
| 2024-07-29 | 12.05 | $11.90 | 8400 |
| 2024-07-26 | 12.06 | $11.82 | 5.6M |
| 2024-07-25 | 12.07 | $11.55 | 16800 |
| 2024-07-24 | 12.10 | $11.78 | 7900 |
| 2024-07-23 | 12.10 | $12.27 | 9200 |
| 2024-07-22 | 12.05 | $12.17 | 19000 |
| 2024-07-19 | 11.99 | $12.20 | 4500 |
| 2024-07-18 | 11.92 | $12.36 | 5500 |
| 2024-07-17 | 11.83 | $13.04 | 14300 |
| 2024-07-16 | 11.65 | $12.50 | 10600 |
| 2024-07-15 | 11.52 | $11.62 | 2300 |
| 2024-07-12 | 11.45 | $11.84 | 1500 |
| 2024-07-11 | 11.36 | $11.30 | 11800 |
| 2024-07-10 | 11.30 | $11.65 | 35800 |
| 2024-07-09 | 11.20 | $12.46 | 11500 |
| 2024-07-08 | 11.00 | $12.84 | 13700 |
| 2024-07-05 | 10.75 | $12.83 | 27300 |
| 2024-07-03 | 10.48 | $12.39 | 5600 |
| 2024-07-02 | 10.23 | $11.56 | 9600 |
| 2024-07-01 | 10.06 | $10.78 | 18900 |
| 2024-06-28 | 9.94 | $10.80 | 18000 |
| 2024-06-27 | 9.82 | $10.69 | 15700 |
| 2024-06-26 | 9.70 | $10.22 | 800 |
| 2024-06-25 | 9.61 | $10.34 | 4300 |
| 2024-06-24 | 9.50 | $10.17 | 10700 |
| 2024-06-21 | 9.40 | $10.00 | 11100 |
| 2024-06-20 | 9.31 | $10.43 | 11900 |
| 2024-06-18 | 9.17 | $9.95 | 23000 |
| 2024-06-17 | 9.07 | $9.66 | 1300 |
| 2024-06-14 | 8.99 | $9.74 | 20100 |
| 2024-06-13 | 8.90 | $9.44 | 9000 |
| 2024-06-12 | 8.84 | $9.07 | 8700 |
| 2024-06-11 | 8.80 | $9.06 | 11700 |
| 2024-06-10 | 8.77 | $8.89 | 6100 |
| 2024-06-07 | 8.74 | $8.86 | 6900 |
| 2024-06-06 | 8.72 | $8.90 | 5500 |
| 2024-06-05 | 8.69 | $8.95 | 199400 |
| 2024-06-04 | 8.66 | $9.13 | 3800 |
| 2024-06-03 | 8.61 | $8.86 | 2400 |
| 2024-05-31 | 8.59 | $9.08 | 3700 |
| 2024-05-30 | 8.55 | $8.54 | 24000 |
| 2024-05-29 | 8.56 | $8.27 | 4600 |
| 2024-05-28 | 8.60 | $8.78 | 2100 |
| 2024-05-24 | 8.59 | $8.56 | 10400 |
| 2024-05-23 | 8.60 | $8.57 | 2300 |
| 2024-05-22 | 8.61 | $8.35 | 6300 |
| 2024-05-21 | 8.65 | $8.48 | 18000 |
| 2024-05-20 | 8.67 | $8.67 | 10400 |
| 2024-05-17 | 8.67 | $8.65 | 12500 |
| 2024-05-16 | 8.68 | $8.66 | 9000 |
| 2024-05-15 | 8.69 | $8.59 | 1900 |
| 2024-05-14 | 8.71 | $8.42 | 10000 |
| 2024-05-13 | 8.74 | $8.30 | 3800 |
| 2024-05-10 | 8.79 | $8.22 | 3600 |
| 2024-05-09 | 8.86 | $8.18 | 27500 |
| 2024-05-08 | 8.93 | $8.69 | 6700 |
| 2024-05-07 | 8.95 | $9.32 | 5500 |
| 2024-05-06 | 8.91 | $9.20 | 36700 |
| 2024-05-03 | 8.89 | $9.24 | 14700 |
| 2024-05-02 | 8.85 | $9.14 | 21300 |
| 2024-05-01 | 8.83 | $8.80 | 2000 |
| 2024-04-30 | 8.83 | $9.03 | 33000 |
| 2024-04-29 | 8.82 | $8.71 | 40200 |
| 2024-04-26 | 8.84 | $8.56 | 6200 |
| 2024-04-25 | 8.88 | $8.46 | 16500 |
| 2024-04-24 | 8.94 | $8.79 | 1400 |
| 2024-04-23 | 8.96 | $8.61 | 9200 |
| 2024-04-22 | 9.00 | $8.89 | 14100 |
| 2024-04-19 | 9.01 | $8.81 | 12850 |
| 2024-04-18 | 9.04 | $8.81 | 11600 |
| 2024-04-17 | 9.06 | $9.13 | 4200 |
| 2024-04-16 | 9.05 | $8.83 | 7300 |
| 2024-04-15 | 9.07 | $9.34 | 4100 |
| 2024-04-12 | 9.03 | $9.26 | 13000 |
| 2024-04-11 | 9.00 | $9.08 | 27400 |
| 2024-04-10 | 8.98 | $8.70 | 8100 |
| 2024-04-09 | 8.99 | $8.98 | 4900 |
| 2024-04-08 | 8.97 | $8.94 | 4900 |
| 2024-04-05 | 8.96 | $8.83 | 21100 |
| 2024-04-04 | 8.96 | $8.94 | 11300 |
| 2024-04-03 | 8.94 | $9.15 | 10500 |
| 2024-04-02 | 8.90 | $9.11 | 53400 |
| 2024-04-01 | 8.86 | $9.45 | 10400 |
| 2024-03-28 | 8.77 | $9.53 | 17300 |
| 2024-03-27 | 8.68 | $8.96 | 7000 |
| 2024-03-26 | 8.63 | $9.23 | 10000 |
| 2024-03-25 | 8.55 | $8.91 | 14500 |
| 2024-03-22 | 8.50 | $8.91 | 19000 |
| 2024-03-21 | 8.44 | $9.01 | 27000 |
| 2024-03-20 | 8.36 | $8.60 | 3000 |
| 2024-03-19 | 8.32 | $8.59 | 7000 |
| 2024-03-18 | 8.26 | $8.70 | 7000 |
| 2024-03-15 | 8.19 | $8.52 | 6000 |
| 2024-03-14 | 8.13 | $8.13 | 6000 |
| 2024-03-13 | 8.10 | $8.15 | 7000 |
| 2024-03-12 | 8.07 | $8.15 | 8000 |
| 2024-03-11 | 8.02 | $8.28 | 6000 |
| 2024-03-08 | 7.96 | $8.72 | 5000 |
| 2024-03-07 | 7.85 | $8.61 | 5000 |
| 2024-03-06 | 7.74 | $8.48 | 2000 |
| 2024-03-05 | 7.63 | $8.39 | 48000 |
| 2024-03-04 | 7.53 | $7.92 | 2000 |
| 2024-03-01 | 7.46 | $7.93 | 3000 |
| 2024-02-29 | 7.39 | $7.99 | 3000 |
| 2024-02-28 | 7.31 | $7.99 | 33000 |
| 2024-02-27 | 7.22 | $7.91 | 24500 |
| 2024-02-26 | 7.13 | $7.91 | 16000 |
| 2024-02-23 | 7.04 | $7.82 | 4000 |
| 2024-02-22 | 6.95 | $7.57 | 5000 |
| 2024-02-21 | 6.87 | $6.90 | — |
| 2024-02-20 | 6.86 | $6.90 | — |
| 2024-02-16 | 6.85 | $6.90 | — |
| 2024-02-15 | 6.83 | $6.90 | 6500 |
| 2024-02-14 | 6.81 | $6.90 | 7250 |
| 2024-02-13 | 6.79 | $6.90 | 7625 |
| 2024-02-12 | 6.77 | $6.90 | 7812 |
| 2024-02-09 | 6.74 | $6.90 | 7906 |
| 2024-02-08 | 6.71 | $6.90 | 8000 |
| 2024-02-07 | 6.68 | $7.00 | 2000 |
| 2024-02-06 | 6.63 | $7.00 | 3000 |
| 2024-02-05 | 6.58 | $6.80 | 3000 |
| 2024-02-02 | 6.54 | $6.80 | 3000 |
| 2024-02-01 | 6.50 | $6.93 | 8000 |
| 2024-01-31 | 6.44 | $6.77 | 6000 |
| 2024-01-30 | 6.39 | $6.72 | 8000 |
| 2024-01-29 | 6.34 | $6.39 | 4500 |
| 2024-01-26 | 6.32 | $6.39 | 1000 |
| 2024-01-25 | 6.30 | $6.61 | 8000 |
| 2024-01-24 | 6.25 | $6.61 | 15000 |
| 2024-01-23 | 6.19 | $6.42 | 12500 |
| 2024-01-22 | 6.15 | $6.42 | 11250 |
| 2024-01-19 | 6.10 | $6.42 | 10000 |
| 2024-01-18 | 6.05 | $6.37 | 12000 |
| 2024-01-17 | 6.00 | $6.37 | 14000 |
| 2024-01-16 | 5.94 | $6.30 | 14500 |
| 2024-01-12 | 5.88 | $6.30 | 15000 |
| 2024-01-11 | 5.83 | $6.24 | 4000 |
| 2024-01-10 | 5.77 | $6.10 | 3000 |
| 2024-01-09 | 5.72 | $5.95 | 4000 |
| 2024-01-08 | 5.68 | $5.95 | 4500 |
| 2024-01-05 | 5.64 | $5.95 | 5000 |
| 2024-01-04 | 5.60 | $5.84 | 3500 |
| 2024-01-03 | 5.57 | $5.84 | 2000 |
| 2024-01-02 | 5.54 | $5.85 | 4000 |
| 2023-12-29 | 5.51 | $5.85 | 5000 |
| 2023-12-28 | 5.47 | $5.85 | 6000 |
| 2023-12-27 | 5.44 | $5.47 | 12500 |
| 2023-12-26 | 5.44 | $5.47 | 15750 |
| 2023-12-22 | 5.44 | $5.47 | 17375 |
| 2023-12-21 | 5.44 | $5.47 | 18187 |
| 2023-12-20 | 5.45 | $5.47 | 19000 |
| 2023-12-19 | 5.45 | $5.37 | 12500 |
| 2023-12-18 | 5.47 | $5.37 | 6000 |
| 2023-12-15 | 5.49 | $5.33 | 24000 |
| 2023-12-14 | 5.51 | $5.38 | 3000 |
| 2023-12-13 | 5.53 | $5.42 | 9000 |
| 2023-12-12 | 5.54 | $5.28 | 20500 |
| 2023-12-11 | 5.57 | $5.28 | 32000 |
| 2023-12-08 | 5.60 | $5.34 | 2000 |
| 2023-12-07 | 5.63 | $5.55 | 6000 |
| 2023-12-06 | 5.63 | $5.57 | 1000 |
| 2023-12-05 | 5.63 | $5.59 | 5000 |
| 2023-12-04 | 5.63 | $5.70 | 4500 |
| 2023-12-01 | 5.61 | $5.70 | 4000 |
| 2023-11-30 | 5.60 | $5.51 | 2000 |
| 2023-11-29 | 5.60 | $5.70 | 2000 |
| 2023-11-28 | 5.58 | $5.75 | 1000 |
| 2023-11-27 | 5.55 | $5.67 | 18000 |
| 2023-11-24 | 5.53 | $5.64 | 13000 |
| 2023-11-22 | 5.51 | $5.64 | 8000 |
| 2023-11-21 | 5.48 | $5.74 | 10000 |
| 2023-11-20 | 5.45 | $5.78 | 3000 |
| 2023-11-17 | 5.41 | $5.55 | 8000 |
| 2023-11-16 | 5.39 | $5.65 | 9000 |
| 2023-11-15 | 5.36 | $5.65 | 10000 |
| 2023-11-14 | 5.32 | $5.32 | 6500 |
| 2023-11-13 | 5.32 | $5.32 | 4750 |
| 2023-11-10 | 5.32 | $5.32 | 3875 |
| 2023-11-09 | 5.33 | $5.32 | 3000 |
| 2023-11-08 | 5.33 | $5.28 | 10000 |
| 2023-11-07 | 5.34 | $5.60 | 8000 |
| 2023-11-06 | 5.31 | $5.75 | 2000 |
| 2023-11-03 | 5.27 | $5.36 | 3000 |
| 2023-11-02 | 5.27 | $5.18 | 1000 |
| 2023-11-01 | 5.28 | $5.18 | 2000 |
| 2023-10-31 | 5.30 | $5.14 | 3000 |
| 2023-10-30 | 5.31 | $5.20 | 2000 |
| 2023-10-27 | 5.33 | $5.12 | 2500 |
| 2023-10-26 | 5.35 | $5.12 | 3000 |
| 2023-10-25 | 5.38 | $5.32 | 26000 |
| 2023-10-24 | 5.39 | $5.30 | 20000 |
| 2023-10-23 | 5.40 | $5.30 | 11500 |
| 2023-10-20 | 5.41 | $5.30 | 7250 |
| 2023-10-19 | 5.43 | $5.30 | 3000 |
| 2023-10-18 | 5.44 | $5.42 | 2000 |
| 2023-10-17 | 5.45 | $5.49 | 1500 |
| 2023-10-16 | 5.46 | $5.49 | 1250 |
| 2023-10-13 | 5.46 | $5.49 | 1000 |
| 2023-10-12 | 5.47 | $5.59 | 2000 |
| 2023-10-11 | 5.47 | $5.47 | 5000 |
| 2023-10-10 | 5.48 | $5.58 | 4000 |
| 2023-10-09 | 5.48 | $5.23 | 5000 |
| 2023-10-06 | 5.52 | $5.13 | 8000 |
| 2023-10-05 | 5.58 | $5.31 | 1000 |
| 2023-10-04 | 5.62 | $5.31 | 2000 |
| 2023-10-03 | 5.66 | $5.31 | 3000 |
| 2023-10-02 | 5.70 | $5.44 | 16000 |
| 2023-09-29 | 5.74 | $5.45 | 38000 |
| 2023-09-28 | 5.77 | $5.53 | 72000 |
| 2023-09-27 | 5.80 | $5.53 | 106000 |
| 2023-09-26 | 5.83 | $5.53 | 12000 |
| 2023-09-25 | 5.85 | $5.87 | 6500 |
| 2023-09-22 | 5.84 | $5.87 | 1000 |
| 2023-09-21 | 5.84 | $5.78 | 11000 |
| 2023-09-20 | 5.83 | $5.88 | 1000 |
| 2023-09-19 | 5.82 | $5.88 | 6000 |
| 2023-09-18 | 5.80 | $5.93 | 2000 |
| 2023-09-15 | 5.77 | $5.80 | 2000 |
| 2023-09-14 | 5.76 | $5.80 | 2000 |
| 2023-09-13 | 5.74 | $5.80 | 2000 |
| 2023-09-12 | 5.71 | $5.70 | 10000 |
| 2023-09-11 | 5.70 | $5.98 | 32000 |
| 2023-09-08 | 5.66 | $6.02 | 24000 |
| 2023-09-07 | 5.61 | $6.02 | 20000 |
| 2023-09-06 | 5.55 | $6.02 | 16000 |
| 2023-09-05 | 5.49 | $5.90 | 21000 |
| 2023-09-01 | 5.45 | $5.66 | 33000 |
| 2023-08-31 | 5.42 | $5.66 | 45000 |
| 2023-08-30 | 5.38 | $5.66 | 3000 |
| 2023-08-29 | 5.35 | $5.50 | 11000 |
| 2023-08-28 | 5.32 | $5.50 | 3000 |
| 2023-08-25 | 5.29 | $5.45 | 6000 |
| 2023-08-24 | 5.26 | $5.45 | 9000 |
| 2023-08-23 | 5.23 | $5.43 | 16000 |
| 2023-08-22 | 5.20 | $5.34 | 6000 |
| 2023-08-21 | 5.17 | $5.15 | 9000 |
| 2023-08-18 | 5.16 | $5.17 | 2000 |
| 2023-08-17 | 5.15 | $5.20 | 40000 |
| 2023-08-16 | 5.12 | $5.18 | 35000 |
| 2023-08-15 | 5.10 | $5.37 | 4000 |
| 2023-08-14 | 5.06 | $5.36 | 8000 |
| 2023-08-11 | 5.01 | $5.38 | 4500 |
| 2023-08-10 | 4.96 | $5.38 | 1000 |
| 2023-08-09 | 4.90 | $5.38 | 13000 |
| 2023-08-08 | 4.85 | $5.29 | 7000 |
| 2023-08-07 | 4.79 | $5.19 | 4000 |
| 2023-08-04 | 4.75 | $5.14 | 11000 |
| 2023-08-03 | 4.70 | $4.67 | 3000 |
| 2023-08-02 | 4.70 | $4.80 | 2000 |
| 2023-08-01 | 4.69 | $4.91 | 5000 |
| 2023-07-31 | 4.67 | $4.70 | 1000 |
| 2023-07-28 | 4.66 | $4.70 | 11000 |
| 2023-07-27 | 4.66 | $4.70 | 16000 |
| 2023-07-26 | 4.66 | $4.70 | 18500 |
| 2023-07-25 | 4.65 | $4.70 | 19750 |
| 2023-07-24 | 4.64 | $4.70 | 21000 |
| 2023-07-21 | 4.64 | $4.61 | 12000 |
| 2023-07-20 | 4.64 | $4.61 | 3000 |
| 2023-07-19 | 4.65 | $4.65 | 3500 |
| 2023-07-18 | 4.65 | $4.65 | 4000 |
| 2023-07-17 | 4.65 | $4.65 | 1000 |
| 2023-07-14 | 4.66 | $4.60 | 3500 |
| 2023-07-13 | 4.67 | $4.60 | 6000 |
| 2023-07-12 | 4.68 | $4.60 | 3500 |
| 2023-07-11 | 4.69 | $4.60 | 1000 |
| 2023-07-10 | 4.70 | $4.70 | 5000 |
| 2023-07-07 | 4.70 | $4.70 | 9000 |
| 2023-07-06 | 4.70 | $4.71 | 12000 |
| 2023-07-05 | 4.70 | $4.71 | 15000 |
| 2023-07-03 | 4.70 | $4.70 | 4000 |
| 2023-06-30 | 4.70 | $4.66 | 3500 |
| 2023-06-29 | 4.70 | $4.66 | 3000 |
| 2023-06-28 | 4.69 | $4.60 | 12000 |
| 2023-06-27 | 4.70 | $4.60 | 6000 |
| 2023-06-26 | 4.70 | $4.57 | 12000 |
| 2023-06-23 | 4.70 | $4.61 | 7000 |
| 2023-06-22 | 4.70 | $4.86 | 3000 |
| 2023-06-21 | 4.67 | $4.86 | 2500 |
| 2023-06-20 | 4.63 | $4.86 | 2000 |
| 2023-06-16 | 4.59 | $4.86 | 1000 |
| 2023-06-15 | 4.55 | $4.87 | 14000 |
| 2023-06-14 | 4.50 | $4.70 | 16000 |
| 2023-06-13 | 4.47 | $4.70 | 17000 |
| 2023-06-12 | 4.43 | $4.70 | 17500 |
| 2023-06-09 | 4.39 | $4.70 | 18000 |
| 2023-06-08 | 4.34 | $4.67 | 12000 |
| 2023-06-07 | 4.30 | $4.67 | 4000 |
| 2023-06-06 | 4.25 | $4.54 | 16000 |
| 2023-06-05 | 4.21 | $4.38 | 23500 |
| 2023-06-02 | 4.18 | $4.38 | 31000 |
| 2023-06-01 | 4.15 | $4.28 | 22000 |
| 2023-05-31 | 4.13 | $4.28 | 13000 |
| 2023-05-30 | 4.11 | $4.40 | 12000 |
| 2023-05-26 | 4.07 | $4.32 | 11000 |
| 2023-05-25 | 4.04 | $4.21 | 20000 |
| 2023-05-24 | 4.01 | $4.16 | 13000 |
| 2023-05-23 | 3.99 | $4.16 | 6000 |
| 2023-05-22 | 3.97 | $4.16 | 12000 |
| 2023-05-19 | 3.95 | $3.96 | 34000 |
| 2023-05-18 | 3.94 | $3.96 | 56000 |
| 2023-05-17 | 3.93 | $4.00 | 4000 |
| 2023-05-16 | 3.92 | $4.03 | 2000 |
| 2023-05-15 | 3.90 | $3.99 | 3000 |
| 2023-05-12 | 3.89 | $4.00 | 8000 |
| 2023-05-11 | 3.88 | $4.00 | 13000 |
| 2023-05-10 | 3.86 | $4.08 | 16000 |
| 2023-05-09 | 3.84 | $3.84 | 8000 |
| 2023-05-08 | 3.84 | $3.90 | 17500 |
| 2023-05-05 | 3.83 | $3.90 | 27000 |
| 2023-05-04 | 3.82 | $3.86 | 17000 |
| 2023-05-03 | 3.82 | $3.86 | 12000 |
| 2023-05-02 | 3.81 | $3.86 | 9500 |
| 2023-05-01 | 3.80 | $3.86 | 7000 |
| 2023-04-28 | 3.80 | $3.84 | 6500 |
| 2023-04-27 | 3.79 | $3.84 | 6000 |
| 2023-04-26 | 3.79 | $3.72 | 5000 |
| 2023-04-25 | 3.79 | $3.72 | 4000 |
| 2023-04-24 | 3.79 | $3.80 | 14500 |
| 2023-04-21 | 3.78 | $3.80 | 19750 |
| 2023-04-20 | 3.78 | $3.80 | 25000 |
| 2023-04-19 | 3.77 | $3.82 | 29000 |
| 2023-04-18 | 3.75 | $3.82 | 33000 |
| 2023-04-17 | 3.74 | $3.85 | 14000 |
| 2023-04-14 | 3.72 | $3.75 | 5000 |
| 2023-04-13 | 3.71 | $3.90 | 1000 |
| 2023-04-12 | 3.68 | $3.77 | 8000 |
| 2023-04-11 | 3.66 | $3.77 | 11500 |
| 2023-04-10 | 3.64 | $3.77 | 15000 |
| 2023-04-06 | 3.62 | $3.86 | 18000 |
| 2023-04-05 | 3.59 | $3.81 | 6000 |
| 2023-04-04 | 3.57 | $3.78 | 5500 |
| 2023-04-03 | 3.55 | $3.78 | 5000 |
| 2023-03-31 | 3.52 | $3.59 | 3000 |
| 2023-03-30 | 3.52 | $3.59 | 2000 |
| 2023-03-29 | 3.52 | $3.59 | 1500 |
| 2023-03-28 | 3.51 | $3.59 | 1000 |
| 2023-03-27 | 3.51 | $3.49 | 1500 |
| 2023-03-24 | 3.52 | $3.49 | 2000 |
| 2023-03-23 | 3.52 | $3.47 | 2000 |
| 2023-03-22 | 3.53 | $3.44 | 2000 |
| 2023-03-21 | 3.55 | $3.44 | 2000 |
| 2023-03-20 | 3.57 | $3.45 | 2000 |
| 2023-03-17 | 3.58 | $3.45 | 2000 |
| 2023-03-16 | 3.60 | $3.45 | 2000 |
| 2023-03-15 | 3.62 | $3.45 | 2000 |
| 2023-03-14 | 3.64 | $3.42 | 5000 |
| 2023-03-13 | 3.67 | $3.61 | 1000 |
| 2023-03-10 | 3.68 | $3.61 | 9000 |
| 2023-03-09 | 3.68 | $3.69 | 1000 |
| 2023-03-08 | 3.68 | $3.69 | 72000 |
| 2023-03-07 | 3.69 | $3.69 | 2000 |
| 2023-03-06 | 3.69 | $3.66 | 1000 |
| 2023-03-03 | 3.69 | $3.66 | 3000 |
| 2023-03-02 | 3.70 | $3.66 | 5000 |
| 2023-03-01 | 3.71 | $3.65 | 5500 |
| 2023-02-28 | 3.72 | $3.65 | 5750 |
| 2023-02-27 | 3.73 | $3.65 | 5875 |
| 2023-02-24 | 3.74 | $3.65 | 5937 |
| 2023-02-23 | 3.75 | $3.65 | 6000 |
| 2023-02-22 | 3.77 | $3.69 | 4500 |
| 2023-02-21 | 3.78 | $3.69 | 3000 |
| 2023-02-17 | 3.79 | $3.79 | 3000 |
| 2023-02-16 | 3.79 | $3.75 | 5000 |
| 2023-02-15 | 3.80 | $3.85 | 14000 |
| 2023-02-14 | 3.80 | $3.85 | 23000 |
| 2023-02-13 | 3.79 | $3.69 | 7000 |
| 2023-02-10 | 3.80 | $3.69 | 2000 |
| 2023-02-09 | 3.82 | $3.69 | 2000 |
| 2023-02-08 | 3.83 | $3.69 | 2000 |
| 2023-02-07 | 3.84 | $3.71 | 2000 |
| 2023-02-06 | 3.86 | $3.82 | 3500 |
| 2023-02-03 | 3.86 | $3.82 | 5000 |
| 2023-02-02 | 3.86 | $3.92 | 4000 |
| 2023-02-01 | 3.85 | $3.89 | 8000 |
| 2023-01-31 | 3.84 | $3.89 | 12000 |
| 2023-01-30 | 3.84 | $3.91 | 2000 |
| 2023-01-27 | 3.83 | $3.94 | 3500 |
| 2023-01-26 | 3.82 | $3.94 | 5000 |
| 2023-01-25 | 3.81 | $3.89 | 8000 |
| 2023-01-24 | 3.81 | $3.77 | 7000 |
| 2023-01-23 | 3.81 | $3.77 | 4000 |
| 2023-01-20 | 3.82 | $3.77 | 1000 |
| 2023-01-19 | 3.83 | $3.74 | 20000 |
| 2023-01-18 | 3.84 | $3.84 | 5000 |
| 2023-01-17 | 3.85 | $3.85 | 4000 |
| 2023-01-13 | 3.85 | $3.80 | 3000 |
| 2023-01-12 | 3.86 | $3.80 | 2500 |
| 2023-01-11 | 3.88 | $3.80 | 2000 |
| 2023-01-10 | 3.89 | $3.80 | 6500 |
| 2023-01-09 | 3.90 | $3.80 | 11000 |
| 2023-01-06 | 3.92 | $3.71 | 195000 |
| 2023-01-05 | 3.94 | $3.71 | 379000 |
| 2023-01-04 | 3.97 | $3.90 | 11000 |
| 2023-01-03 | 3.97 | $4.01 | 9000 |
| 2022-12-30 | 3.97 | $3.94 | 5000 |
| 2022-12-29 | 3.97 | $3.94 | 3000 |
| 2022-12-28 | 3.97 | $3.94 | 2000 |
| 2022-12-27 | 3.97 | $3.94 | 1500 |
| 2022-12-23 | 3.97 | $3.94 | 1000 |
| 2022-12-22 | 3.97 | $3.97 | 1000 |
| 2022-12-21 | 3.96 | $3.97 | 3000 |
| 2022-12-20 | 3.95 | $3.94 | 4500 |
| 2022-12-19 | 3.95 | $3.94 | 6000 |
| 2022-12-16 | 3.94 | $4.06 | 8000 |
| 2022-12-15 | 3.92 | $4.13 | 2000 |
| 2022-12-14 | 3.89 | $4.09 | 17000 |
| 2022-12-13 | 3.86 | $4.10 | 20000 |
| 2022-12-12 | 3.83 | $4.00 | 11000 |
| 2022-12-09 | 3.81 | $4.00 | 2000 |
| 2022-12-08 | 3.78 | $3.83 | 3000 |
| 2022-12-07 | 3.77 | $3.83 | 3500 |
| 2022-12-06 | 3.76 | $3.83 | 3750 |
| 2022-12-05 | 3.75 | $3.83 | 3875 |
| 2022-12-02 | 3.74 | $3.83 | 4000 |
| 2022-12-01 | 3.73 | $4.00 | 8000 |
| 2022-11-30 | 3.70 | $4.00 | 12000 |
| 2022-11-29 | 3.66 | $3.67 | 7000 |
| 2022-11-28 | 3.66 | $3.67 | 4000 |
| 2022-11-25 | 3.66 | $3.67 | 2500 |
| 2022-11-23 | 3.65 | $3.67 | 1750 |
| 2022-11-22 | 3.64 | $3.67 | 1375 |
| 2022-11-21 | 3.63 | $3.67 | 1000 |
| 2022-11-18 | 3.62 | $3.73 | 4000 |
| 2022-11-17 | 3.61 | $3.59 | 5000 |
| 2022-11-16 | 3.60 | $3.59 | 5500 |
| 2022-11-15 | 3.59 | $3.59 | 5750 |
| 2022-11-14 | 3.58 | $3.59 | 6000 |
| 2022-11-11 | 3.57 | $3.72 | 2000 |
| 2022-11-10 | 3.55 | $3.86 | 2000 |
| 2022-11-09 | 3.50 | $3.74 | 1000 |
| 2022-11-08 | 3.47 | $3.74 | 17000 |
| 2022-11-07 | 3.44 | $3.63 | 4000 |
| 2022-11-04 | 3.41 | $3.53 | 2500 |
| 2022-11-03 | 3.40 | $3.53 | 1000 |
| 2022-11-02 | 3.38 | $3.57 | 7500 |
| 2022-11-01 | 3.36 | $3.57 | 14000 |
| 2022-10-31 | 3.33 | $3.41 | 3000 |
| 2022-10-28 | 3.32 | $3.40 | 3000 |
| 2022-10-27 | 3.31 | $3.40 | 3000 |
| 2022-10-26 | 3.30 | $3.40 | 1000 |
| 2022-10-25 | 3.30 | $3.29 | 4500 |
| 2022-10-24 | 3.30 | $3.29 | 6250 |
| 2022-10-21 | 3.30 | $3.29 | 7125 |
| 2022-10-20 | 3.30 | $3.29 | 7562 |
| 2022-10-19 | 3.31 | $3.29 | 7781 |
| 2022-10-18 | 3.31 | $3.29 | 8000 |
| 2022-10-17 | 3.32 | $3.29 | 5500 |
| 2022-10-14 | 3.33 | $3.29 | 3000 |
| 2022-10-13 | 3.34 | $3.29 | 1000 |
| 2022-10-12 | 3.35 | $3.29 | 1000 |
| 2022-10-11 | 3.36 | $3.29 | 1500 |
| 2022-10-10 | 3.38 | $3.29 | 2000 |
| 2022-10-07 | 3.39 | $3.32 | 2000 |
| 2022-10-06 | 3.41 | $3.32 | 2000 |
| 2022-10-05 | 3.43 | $3.32 | 2000 |
| 2022-10-04 | 3.45 | $3.32 | 2000 |
| 2022-10-03 | 3.47 | $3.32 | 2000 |
| 2022-09-30 | 3.49 | $3.32 | 2000 |
| 2022-09-29 | 3.51 | $3.32 | 4500 |
| 2022-09-28 | 3.54 | $3.32 | 7000 |
| 2022-09-27 | 3.56 | $3.36 | 3000 |
| 2022-09-26 | 3.58 | $3.38 | 21000 |
| 2022-09-23 | 3.60 | $3.52 | 13000 |
| 2022-09-22 | 3.61 | $3.65 | 47000 |
| 2022-09-21 | 3.61 | $3.59 | 3000 |
| 2022-09-20 | 3.61 | $3.52 | 2500 |
| 2022-09-19 | 3.62 | $3.52 | 2250 |
| 2022-09-16 | 3.62 | $3.52 | 2000 |
| 2022-09-15 | 3.63 | $3.70 | 2000 |
| 2022-09-14 | 3.62 | $3.70 | 2000 |
| 2022-09-13 | 3.61 | $3.67 | 10000 |
| 2022-09-12 | 3.60 | $3.67 | 18000 |
| 2022-09-09 | 3.60 | $3.66 | 6000 |
| 2022-09-08 | 3.59 | $3.66 | 11000 |
| 2022-09-07 | 3.58 | $3.66 | 356000 |
| 2022-09-06 | 3.57 | $3.61 | 179000 |
| 2022-09-02 | 3.57 | $3.61 | 2000 |
| 2022-09-01 | 3.56 | $3.56 | — |
| 2022-08-31 | 3.56 | $3.56 | — |
| 2022-08-30 | 3.56 | $3.56 | — |
| 2022-08-29 | 3.56 | $3.56 | — |
| 2022-08-26 | 3.57 | $3.56 | 1500 |
| 2022-08-25 | 3.57 | $3.56 | 1250 |
| 2022-08-24 | 3.57 | $3.56 | 1125 |
| 2022-08-23 | 3.57 | $3.56 | 1062 |
| 2022-08-22 | 3.58 | $3.56 | 1031 |
| 2022-08-19 | 3.58 | $3.56 | 1000 |
| 2022-08-18 | 3.58 | $3.56 | 1000 |
| 2022-08-17 | 3.59 | $3.60 | 2000 |
| 2022-08-16 | 3.59 | $3.60 | 2500 |
| 2022-08-15 | 3.59 | $3.60 | 2750 |
| 2022-08-12 | 3.59 | $3.60 | 2875 |
| 2022-08-11 | 3.59 | $3.60 | 3000 |
| 2022-08-10 | 3.59 | $3.47 | 2000 |
| 2022-08-09 | 3.60 | $3.47 | 7000 |
| 2022-08-08 | 3.62 | $3.47 | 9500 |
| 2022-08-05 | 3.63 | $3.47 | 12000 |
| 2022-08-04 | 3.65 | $3.68 | 2000 |
| 2022-08-03 | 3.64 | $3.70 | 2500 |
| 2022-08-02 | 3.63 | $3.70 | 3000 |
| 2022-08-01 | 3.62 | $3.67 | 1000 |
| 2022-07-29 | 3.61 | $3.67 | 1000 |
| 2022-07-28 | 3.61 | $3.69 | 2000 |
| 2022-07-27 | 3.59 | $3.62 | 3500 |
| 2022-07-26 | 3.59 | $3.62 | 4250 |
| 2022-07-25 | 3.58 | $3.62 | 5000 |
| 2022-07-22 | 3.57 | $3.63 | 3000 |
| 2022-07-21 | 3.56 | $3.63 | 2000 |
| 2022-07-20 | 3.55 | $3.63 | 1000 |
| 2022-07-19 | 3.54 | $3.59 | 8000 |
| 2022-07-18 | 3.53 | $3.59 | 6000 |
| 2022-07-15 | 3.53 | $3.58 | 6000 |
| 2022-07-14 | 3.53 | $3.58 | 6000 |
| 2022-07-13 | 3.53 | $3.57 | 3000 |
| 2022-07-12 | 3.53 | $3.59 | 2000 |
| 2022-07-11 | 3.53 | $3.59 | 1500 |
| 2022-07-08 | 3.54 | $3.59 | 1000 |
| 2022-07-07 | 3.55 | $3.45 | 2500 |
| 2022-07-06 | 3.57 | $3.45 | 4000 |
| 2022-07-05 | 3.60 | $3.50 | 11000 |
| 2022-07-01 | 3.62 | $3.50 | 14500 |
| 2022-06-30 | 3.65 | $3.50 | 18000 |
| 2022-06-29 | 3.68 | $3.58 | 4000 |
| 2022-06-28 | 3.70 | $3.35 | 9000 |
| 2022-06-27 | 3.75 | $3.35 | 11500 |
| 2022-06-24 | 3.80 | $3.35 | 14000 |
| 2022-06-23 | 3.85 | $3.47 | 11500 |
| 2022-06-22 | 3.89 | $3.47 | 9000 |
| 2022-06-21 | 3.94 | $3.59 | 2000 |
| 2022-06-17 | 3.97 | $3.80 | 2000 |
| 2022-06-16 | 3.99 | $3.99 | 2000 |
| 2022-06-15 | 3.98 | $3.85 | 6000 |
| 2022-06-14 | 3.99 | $4.03 | 8000 |
| 2022-06-13 | 3.98 | $4.03 | 9000 |
| 2022-06-10 | 3.97 | $4.03 | 10000 |
| 2022-06-09 | 3.95 | $4.16 | 13000 |
| 2022-06-08 | 3.92 | $4.05 | 8000 |
| 2022-06-07 | 3.89 | $4.05 | 5500 |
| 2022-06-06 | 3.86 | $4.05 | 3000 |
| 2022-06-03 | 3.83 | $3.98 | 2000 |
| 2022-06-02 | 3.80 | $3.98 | 1000 |
| 2022-06-01 | 3.77 | $3.98 | 2000 |
| 2022-05-31 | 3.74 | $3.84 | 8000 |
| 2022-05-27 | 3.72 | $3.93 | 12000 |
| 2022-05-26 | 3.69 | $3.86 | 6500 |
| 2022-05-25 | 3.66 | $3.86 | 3750 |
| 2022-05-24 | 3.63 | $3.86 | 1000 |
| 2022-05-23 | 3.60 | $3.86 | 25000 |
| 2022-05-20 | 3.56 | $3.86 | 37000 |
| 2022-05-19 | 3.52 | $3.86 | 49000 |
| 2022-05-18 | 3.49 | $3.79 | 8000 |
| 2022-05-17 | 3.45 | $3.55 | 13000 |
| 2022-05-16 | 3.44 | $3.55 | 15500 |
| 2022-05-13 | 3.43 | $3.55 | 18000 |
| 2022-05-12 | 3.42 | $3.48 | 15000 |
| 2022-05-11 | 3.41 | $3.33 | 10000 |
| 2022-05-10 | 3.42 | $3.33 | 3000 |
| 2022-05-09 | 3.43 | $3.54 | 3000 |
| 2022-05-06 | 3.41 | $3.47 | 15000 |
| 2022-05-05 | 3.41 | $3.37 | 2000 |
| 2022-05-04 | 3.41 | $3.47 | 6000 |
| 2022-05-03 | 3.40 | $3.39 | 4000 |
| 2022-05-02 | 3.39 | $3.39 | 3000 |
| 2022-04-29 | 3.39 | $3.39 | 2000 |
| 2022-04-28 | 3.39 | $3.36 | 1000 |
| 2022-04-27 | 3.39 | $3.44 | 30000 |
| 2022-04-26 | 3.38 | $3.33 | 5000 |
| 2022-04-25 | 3.38 | $3.48 | 12000 |
| 2022-04-22 | 3.37 | $3.48 | 15500 |
| 2022-04-21 | 3.36 | $3.48 | 19000 |
| 2022-04-20 | 3.34 | $3.45 | 1000 |
| 2022-04-19 | 3.33 | $3.42 | 3500 |
| 2022-04-18 | 3.32 | $3.42 | 6000 |
| 2022-04-14 | 3.30 | $3.45 | 4000 |
| 2022-04-13 | 3.28 | $3.38 | 9000 |
| 2022-04-12 | 3.27 | $3.26 | 13000 |
| 2022-04-11 | 3.27 | $3.26 | 1000 |
| 2022-04-08 | 3.26 | $3.24 | 2000 |
| 2022-04-07 | 3.26 | $3.24 | 2500 |
| 2022-04-06 | 3.25 | $3.24 | 2750 |
| 2022-04-05 | 3.25 | $3.24 | 2875 |
| 2022-04-04 | 3.24 | $3.24 | 3000 |
| 2022-04-01 | 3.23 | $3.36 | 1000 |
| 2022-03-31 | 3.21 | $3.40 | 6000 |
| 2022-03-30 | 3.19 | $3.40 | 6000 |
| 2022-03-29 | 3.16 | $3.40 | 6000 |
| 2022-03-28 | 3.13 | $3.29 | 8500 |
| 2022-03-25 | 3.11 | $3.29 | 11000 |
| 2022-03-24 | 3.09 | $3.25 | 7000 |
| 2022-03-23 | 3.07 | $3.18 | 5000 |
| 2022-03-22 | 3.06 | $3.10 | 7000 |
| 2022-03-21 | 3.05 | $3.10 | 10500 |
| 2022-03-18 | 3.04 | $3.10 | 14000 |
| 2022-03-17 | 3.03 | $3.09 | 8500 |
| 2022-03-16 | 3.02 | $3.09 | 5750 |
| 2022-03-15 | 3.00 | $3.09 | 4375 |
| 2022-03-14 | 2.99 | $3.09 | 3000 |
| 2022-03-11 | 2.98 | $2.91 | 3000 |
| 2022-03-10 | 2.98 | $2.91 | 3000 |
| 2022-03-09 | 2.98 | $2.91 | 3000 |
| 2022-03-08 | 2.98 | $3.13 | 4500 |
| 2022-03-07 | 2.96 | $3.13 | 6000 |
| 2022-03-04 | 2.94 | $3.13 | 86000 |
| 2022-03-03 | 2.91 | $3.08 | 14000 |
| 2022-03-02 | 2.89 | $3.04 | 15000 |
| 2022-03-01 | 2.86 | $3.10 | 33000 |
| 2022-02-28 | 2.83 | $2.90 | 7000 |
| 2022-02-25 | 2.82 | $2.87 | 15000 |
| 2022-02-24 | 2.81 | $2.81 | 51000 |
| 2022-02-23 | 2.81 | $2.88 | 28500 |
| 2022-02-22 | 2.79 | $2.88 | 17250 |
| 2022-02-18 | 2.78 | $2.88 | 11625 |
| 2022-02-17 | 2.77 | $2.88 | 6000 |
| 2022-02-16 | 2.75 | $2.86 | 3500 |
| 2022-02-15 | 2.74 | $2.86 | 2250 |
| 2022-02-14 | 2.72 | $2.86 | 1000 |
| 2022-02-11 | 2.71 | $2.79 | 3000 |
| 2022-02-10 | 2.70 | $2.79 | 1000 |
| 2022-02-09 | 2.69 | $2.84 | 2000 |
| 2022-02-08 | 2.68 | $2.80 | 6000 |
| 2022-02-07 | 2.66 | $2.57 | 8500 |
| 2022-02-04 | 2.67 | $2.57 | 11000 |
| 2022-02-03 | 2.68 | $2.68 | 10500 |
| 2022-02-02 | 2.67 | $2.68 | 10250 |
| 2022-02-01 | 2.67 | $2.68 | 10000 |
| 2022-01-31 | 2.66 | $2.68 | 1000 |
| 2022-01-28 | 2.65 | $2.66 | 15500 |
| 2022-01-27 | 2.64 | $2.66 | 30000 |
| 2022-01-26 | 2.63 | $2.67 | 15500 |
| 2022-01-25 | 2.61 | $2.67 | 8250 |
| 2022-01-24 | 2.60 | $2.67 | 1000 |
| 2022-01-21 | 2.58 | $2.72 | 3500 |
| 2022-01-20 | 2.56 | $2.72 | 4750 |
| 2022-01-19 | 2.53 | $2.72 | 5375 |
| 2022-01-18 | 2.50 | $2.72 | 6000 |
| 2022-01-14 | 2.47 | $2.77 | 2000 |
| 2022-01-13 | 2.43 | $2.74 | 11500 |
| 2022-01-12 | 2.40 | $2.74 | 21000 |
| 2022-01-11 | 2.36 | $2.60 | 3000 |
| 2022-01-10 | 2.33 | $2.37 | 3500 |
| 2022-01-07 | 2.33 | $2.37 | 3750 |
| 2022-01-06 | 2.32 | $2.37 | 3875 |
| 2022-01-05 | 2.32 | $2.37 | 3937 |
| 2022-01-04 | 2.31 | $2.37 | 4000 |
| 2022-01-03 | 2.30 | $2.30 | 36000 |
| 2021-12-31 | 2.30 | $2.30 | 28000 |
| 2021-12-30 | 2.30 | $2.32 | 2000 |
| 2021-12-29 | 2.30 | $2.33 | 2000 |
| 2021-12-28 | 2.30 | $2.26 | 5000 |
| 2021-12-27 | 2.30 | $2.34 | 7000 |
| 2021-12-23 | 2.30 | $2.34 | 9000 |
| 2021-12-22 | 2.29 | $2.24 | 1000 |
| 2021-12-21 | 2.30 | $2.30 | 9000 |
| 2021-12-20 | 2.30 | $2.33 | 5000 |
| 2021-12-17 | 2.30 | $2.33 | 1000 |
| 2021-12-16 | 2.30 | $2.28 | 19000 |
| 2021-12-15 | 2.31 | $2.30 | 10000 |
| 2021-12-14 | 2.31 | $2.27 | 25000 |
| 2021-12-13 | 2.32 | $2.28 | 60000 |
| 2021-12-10 | 2.33 | $2.33 | 1000 |
| 2021-12-09 | 2.34 | $2.36 | 4000 |
| 2021-12-08 | 2.34 | $2.26 | 2500 |
| 2021-12-07 | 2.35 | $2.26 | 1750 |
| 2021-12-06 | 2.37 | $2.26 | 1000 |
| 2021-12-03 | 2.39 | $2.26 | 5500 |
| 2021-12-02 | 2.40 | $2.26 | 10000 |
| 2021-12-01 | 2.42 | $2.28 | 9000 |
| 2021-11-30 | 2.44 | $2.28 | 8000 |
| 2021-11-29 | 2.46 | $2.27 | 8000 |
| 2021-11-26 | 2.48 | $2.44 | 2000 |
| 2021-11-24 | 2.49 | $2.48 | 5000 |
| 2021-11-23 | 2.49 | $2.48 | 1000 |
| 2021-11-22 | 2.50 | $2.48 | 9000 |
| 2021-11-19 | 2.50 | $2.44 | 4000 |
| 2021-11-18 | 2.51 | $2.48 | 147000 |
| 2021-11-17 | 2.52 | $2.47 | 74000 |
| 2021-11-16 | 2.53 | $2.47 | 1000 |
| 2021-11-15 | 2.54 | $2.51 | 8000 |
| 2021-11-12 | 2.55 | $2.47 | 20500 |
| 2021-11-11 | 2.56 | $2.47 | 33000 |
| 2021-11-10 | 2.57 | $2.48 | 2000 |
| 2021-11-09 | 2.59 | $2.55 | 25000 |
| 2021-11-08 | 2.59 | $2.52 | 14500 |
| 2021-11-05 | 2.60 | $2.52 | 9250 |
| 2021-11-04 | 2.62 | $2.52 | 6625 |
| 2021-11-03 | 2.63 | $2.52 | 4000 |
| 2021-11-02 | 2.64 | $2.63 | 12000 |
| 2021-11-01 | 2.64 | $2.54 | 6000 |
| 2021-10-29 | 2.65 | $2.58 | 7000 |
| 2021-10-28 | 2.66 | $2.64 | 1000 |
| 2021-10-27 | 2.66 | $2.65 | 4000 |
| 2021-10-26 | 2.67 | $2.65 | 26000 |
| 2021-10-25 | 2.67 | $2.65 | 21000 |
| 2021-10-22 | 2.67 | $2.62 | 18000 |
| 2021-10-21 | 2.68 | $2.69 | 16500 |
| 2021-10-20 | 2.68 | $2.69 | 15000 |
| 2021-10-19 | 2.68 | $2.69 | 9000 |
| 2021-10-18 | 2.68 | $2.69 | 6000 |
| 2021-10-15 | 2.68 | $2.69 | 3000 |
| 2021-10-14 | 2.68 | $2.64 | 2000 |
| 2021-10-13 | 2.69 | $2.66 | 1000 |
| 2021-10-12 | 2.69 | $2.66 | 2500 |
| 2021-10-11 | 2.70 | $2.66 | 3250 |
| 2021-10-08 | 2.70 | $2.66 | 4000 |
| 2021-10-07 | 2.71 | $2.66 | 3500 |
| 2021-10-06 | 2.71 | $2.66 | 3250 |
| 2021-10-05 | 2.72 | $2.66 | 3125 |
| 2021-10-04 | 2.72 | $2.66 | 3062 |
| 2021-10-01 | 2.73 | $2.66 | 3000 |
| 2021-09-30 | 2.73 | $2.77 | 2000 |
| 2021-09-29 | 2.72 | $2.73 | 2000 |
| 2021-09-28 | 2.72 | $2.73 | 2000 |
| 2021-09-27 | 2.72 | $2.74 | 11500 |
| 2021-09-24 | 2.71 | $2.74 | 21000 |
| 2021-09-23 | 2.71 | $2.74 | 11500 |
| 2021-09-22 | 2.70 | $2.74 | 2000 |
| 2021-09-21 | 2.70 | $2.74 | 2500 |
| 2021-09-20 | 2.69 | $2.74 | 3000 |
| 2021-09-17 | 2.68 | $2.71 | 3000 |
| 2021-09-16 | 2.68 | $2.71 | 1000 |
| 2021-09-15 | 2.67 | $2.80 | 1000 |
| 2021-09-14 | 2.66 | $2.80 | 4000 |
| 2021-09-13 | 2.65 | $2.80 | 5000 |
| 2021-09-10 | 2.63 | $2.60 | 3000 |
| 2021-09-09 | 2.64 | $2.60 | 2000 |
| 2021-09-08 | 2.64 | $2.60 | 1500 |
| 2021-09-07 | 2.65 | $2.60 | 1250 |
| 2021-09-03 | 2.66 | $2.60 | 1000 |
| 2021-09-02 | 2.66 | $2.60 | 2000 |
| 2021-09-01 | 2.67 | $2.71 | 4000 |
| 2021-08-31 | 2.67 | $2.71 | 6000 |
| 2021-08-30 | 2.67 | $2.66 | 3500 |
| 2021-08-27 | 2.67 | $2.66 | 2250 |
| 2021-08-26 | 2.68 | $2.66 | 1625 |
| 2021-08-25 | 2.68 | $2.66 | 1312 |
| 2021-08-24 | 2.69 | $2.66 | 1000 |
| 2021-08-23 | 2.70 | $2.55 | 4000 |
| 2021-08-20 | 2.72 | $2.55 | 3000 |
| 2021-08-19 | 2.74 | $2.66 | 5000 |
| 2021-08-18 | 2.75 | $2.67 | 7000 |
| 2021-08-17 | 2.76 | $2.71 | 10000 |
| 2021-08-16 | 2.77 | $2.71 | 3000 |
| 2021-08-13 | 2.78 | $2.75 | 37000 |
| 2021-08-12 | 2.79 | $2.75 | 8000 |
| 2021-08-11 | 2.79 | $2.74 | 8500 |
| 2021-08-10 | 2.80 | $2.74 | 9000 |
| 2021-08-09 | 2.81 | $2.76 | 3000 |
| 2021-08-06 | 2.82 | $2.76 | 71000 |
| 2021-08-05 | 2.83 | $2.73 | 40000 |
| 2021-08-04 | 2.84 | $2.73 | 9000 |
| 2021-08-03 | 2.86 | $2.83 | 7000 |
| 2021-08-02 | 2.86 | $2.83 | 6000 |
| 2021-07-30 | 2.87 | $2.83 | 5000 |
| 2021-07-29 | 2.87 | $2.85 | 6000 |
| 2021-07-28 | 2.88 | $2.85 | 7000 |
| 2021-07-27 | 2.89 | $2.89 | 3000 |
| 2021-07-26 | 2.89 | $2.85 | 8500 |
| 2021-07-23 | 2.90 | $2.85 | 14000 |
| 2021-07-22 | 2.90 | $2.81 | 1000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.46
2026-07-20
Close Price
$23.31
Vol: 1732
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.25
Average
11.48
Maximum
32.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.46 | $23.31 | 1732 |
| 2026-07-17 | 23.51 | $23.40 | 4700 |
| 2026-07-16 | 23.55 | $23.35 | 7800 |
| 2026-07-15 | 23.62 | $22.95 | 3900 |
| 2026-07-14 | 23.77 | $24.50 | 4121 |
| 2026-07-13 | 23.63 | $24.88 | 3200 |
| 2026-07-10 | 23.39 | $23.95 | 618 |
| 2026-07-09 | 23.30 | $23.74 | 3200 |
| 2026-07-08 | 23.24 | $24.07 | 2002 |
| 2026-07-07 | 23.11 | $24.30 | 2134 |
| 2026-07-06 | 22.91 | $25.48 | 191500 |
| 2026-07-02 | 22.44 | $23.32 | 3211 |
| 2026-07-01 | 22.34 | $23.35 | 1500 |
| 2026-06-30 | 22.24 | $22.75 | 82000 |
| 2026-06-29 | 22.24 | $22.40 | 5214 |
| 2026-06-26 | 22.33 | $22.15 | 6000 |
| 2026-06-25 | 22.49 | $21.90 | 16500 |
| 2026-06-24 | 22.73 | $23.55 | 4500 |
| 2026-06-23 | 22.67 | $23.16 | 3200 |
| 2026-06-22 | 22.69 | $24.20 | 6600 |
| 2026-06-18 | 22.50 | $24.95 | 11000 |
| 2026-06-17 | 22.13 | $23.50 | 2211 |
| 2026-06-16 | 22.02 | $23.25 | 16031 |
| 2026-06-15 | 21.94 | $22.90 | 3942 |
| 2026-06-12 | 21.94 | $22.25 | 46617 |
| 2026-06-11 | 22.09 | $22.03 | 2500 |
| 2026-06-10 | 22.31 | $22.07 | 21947 |
| 2026-06-09 | 22.58 | $22.32 | 7900 |
| 2026-06-08 | 22.84 | $23.30 | 7308 |
| 2026-06-05 | 22.95 | $23.24 | 8300 |
| 2026-06-04 | 23.11 | $23.61 | 7500 |
| 2026-06-03 | 23.22 | $22.21 | 77918 |
| 2026-06-02 | 23.65 | $22.25 | 11638 |
| 2026-06-01 | 24.16 | $22.75 | 23808 |
| 2026-05-29 | 24.65 | $23.79 | 111300 |
| 2026-05-28 | 25.01 | $23.74 | 69700 |
| 2026-05-27 | 25.45 | $24.66 | 12900 |
| 2026-05-26 | 25.77 | $24.84 | 38628 |
| 2026-05-22 | 26.11 | $25.22 | 17422 |
| 2026-05-21 | 26.44 | $25.22 | 7400 |
| 2026-05-20 | 26.82 | $25.95 | 3300 |
| 2026-05-19 | 27.12 | $26.02 | 64000 |
| 2026-05-18 | 27.45 | $26.21 | 104100 |
| 2026-05-15 | 27.81 | $26.00 | 20100 |
| 2026-05-14 | 28.26 | $27.02 | 106100 |
| 2026-05-13 | 28.58 | $28.39 | 10700 |
| 2026-05-12 | 28.67 | $27.18 | 19200 |
| 2026-05-11 | 29.03 | $28.07 | 13700 |
| 2026-05-08 | 29.25 | $29.00 | 4200 |
| 2026-05-07 | 29.32 | $29.05 | 127000 |
| 2026-05-06 | 29.39 | $30.25 | 9200 |
| 2026-05-05 | 29.22 | $29.74 | 6100 |
| 2026-05-04 | 29.13 | $29.24 | 4700 |
| 2026-05-01 | 29.13 | $29.16 | 2500 |
| 2026-04-30 | 29.15 | $29.11 | 62900 |
| 2026-04-29 | 29.18 | $28.57 | 30400 |
| 2026-04-28 | 29.34 | $29.95 | 10300 |
| 2026-04-27 | 29.23 | $29.27 | 3700 |
| 2026-04-24 | 29.25 | $29.89 | 4100 |
| 2026-04-23 | 29.14 | $29.70 | 125400 |
| 2026-04-22 | 29.05 | $28.78 | 238100 |
| 2026-04-21 | 29.15 | $28.32 | 4700 |
| 2026-04-20 | 29.36 | $28.89 | 4900 |
| 2026-04-17 | 29.49 | $27.93 | 11200 |
| 2026-04-16 | 29.84 | $29.73 | 41400 |
| 2026-04-15 | 29.86 | $30.38 | 4100 |
| 2026-04-14 | 29.76 | $29.79 | 6600 |
| 2026-04-13 | 29.76 | $30.25 | 2600 |
| 2026-04-10 | 29.67 | $30.64 | 700 |
| 2026-04-09 | 29.48 | $30.61 | 8400 |
| 2026-04-08 | 29.27 | $30.95 | 11700 |
| 2026-04-07 | 28.95 | $29.93 | 15300 |
| 2026-04-06 | 28.80 | $29.91 | 7400 |
| 2026-04-02 | 28.64 | $29.79 | 3400 |
| 2026-04-01 | 28.48 | $28.95 | 10500 |
| 2026-03-31 | 28.47 | $27.60 | 6200 |
| 2026-03-30 | 28.75 | $26.94 | 128700 |
| 2026-03-27 | 29.22 | $27.96 | 14400 |
| 2026-03-26 | 29.55 | $28.50 | 4900 |
| 2026-03-25 | 29.83 | $28.92 | 9000 |
| 2026-03-24 | 30.07 | $29.05 | 74400 |
| 2026-03-23 | 30.31 | $29.75 | 72500 |
| 2026-03-20 | 30.45 | $29.74 | 3200 |
| 2026-03-19 | 30.62 | $30.45 | 11900 |
| 2026-03-18 | 30.66 | $30.68 | 5200 |
| 2026-03-17 | 30.66 | $31.09 | 8400 |
| 2026-03-16 | 30.57 | $31.06 | 2700 |
| 2026-03-13 | 30.48 | $29.77 | 8000 |
| 2026-03-12 | 30.65 | $29.93 | 14900 |
| 2026-03-11 | 30.81 | $28.91 | 6000 |
| 2026-03-10 | 31.20 | $30.00 | 19900 |
| 2026-03-09 | 31.44 | $30.26 | 117600 |
| 2026-03-06 | 31.65 | $29.75 | 462400 |
| 2026-03-05 | 32.00 | $29.92 | 3200 |
| 2026-03-04 | 32.37 | $31.13 | 11800 |
| 2026-03-03 | 32.54 | $31.86 | 14500 |
| 2026-03-02 | 32.58 | $33.38 | 8800 |
| 2026-02-27 | 32.30 | $31.73 | 1600 |
| 2026-02-26 | 32.32 | $31.37 | 3000 |
| 2026-02-25 | 32.41 | $31.05 | 4600 |
| 2026-02-24 | 32.57 | $31.08 | 370700 |
| 2026-02-23 | 32.75 | $32.18 | 2400 |
| 2026-02-20 | 32.72 | $32.12 | 1600 |
| 2026-02-19 | 32.68 | $31.93 | 21900 |
| 2026-02-18 | 32.68 | $32.24 | 5400 |
| 2026-02-17 | 32.60 | $31.68 | 18400 |
| 2026-02-13 | 32.61 | $33.30 | 1900 |
| 2026-02-12 | 32.28 | $32.16 | 31200 |
| 2026-02-11 | 32.12 | $33.57 | 64600 |
| 2026-02-10 | 31.63 | $33.34 | 32900 |
| 2026-02-09 | 31.11 | $32.35 | 15200 |
| 2026-02-06 | 30.70 | $32.00 | 75200 |
| 2026-02-05 | 30.29 | $30.00 | 74700 |
| 2026-02-04 | 30.23 | $31.05 | 171500 |
| 2026-02-03 | 29.94 | $29.99 | 1800 |
| 2026-02-02 | 29.81 | $29.57 | 5400 |
| 2026-01-30 | 29.75 | $29.30 | 9900 |
| 2026-01-29 | 29.73 | $29.41 | 2700 |
| 2026-01-28 | 29.68 | $28.87 | 36500 |
| 2026-01-27 | 29.72 | $29.63 | 2900 |
| 2026-01-26 | 29.61 | $29.50 | 5500 |
| 2026-01-23 | 29.50 | $29.00 | 9500 |
| 2026-01-22 | 29.47 | $29.75 | 115200 |
| 2026-01-21 | 29.27 | $30.66 | 6700 |
| 2026-01-20 | 28.84 | $30.03 | 12800 |
| 2026-01-16 | 28.47 | $29.39 | 70500 |
| 2026-01-15 | 28.16 | $30.31 | 9400 |
| 2026-01-14 | 27.61 | $29.53 | 7600 |
| 2026-01-13 | 27.13 | $28.67 | 5400 |
| 2026-01-12 | 26.76 | $28.63 | 7200 |
| 2026-01-09 | 26.33 | $28.23 | 13700 |
| 2026-01-08 | 25.91 | $27.50 | 56600 |
| 2026-01-07 | 25.58 | $26.66 | 78900 |
| 2026-01-06 | 25.37 | $26.82 | 121200 |
| 2026-01-05 | 25.10 | $27.00 | 25700 |
| 2026-01-02 | 24.76 | $24.75 | 4500 |
| 2025-12-31 | 24.83 | $24.72 | 1700 |
| 2025-12-30 | 24.92 | $24.50 | 3800 |
| 2025-12-29 | 25.08 | $25.30 | 2300 |
| 2025-12-26 | 25.10 | $25.38 | 1700 |
| 2025-12-24 | 25.11 | $25.22 | 5200 |
| 2025-12-23 | 25.16 | $24.97 | 3600 |
| 2025-12-22 | 25.27 | $25.00 | 3800 |
| 2025-12-19 | 25.40 | $25.25 | 6200 |
| 2025-12-18 | 25.50 | $24.73 | 4500 |
| 2025-12-17 | 25.73 | $24.99 | 13300 |
| 2025-12-16 | 25.94 | $25.75 | 17800 |
| 2025-12-15 | 26.03 | $26.30 | 9200 |
| 2025-12-12 | 26.02 | $26.50 | 1700 |
| 2025-12-11 | 25.96 | $26.42 | 1800 |
| 2025-12-10 | 25.92 | $27.13 | 2700 |
| 2025-12-09 | 25.73 | $26.68 | 2800 |
| 2025-12-08 | 25.61 | $26.50 | 4600 |
| 2025-12-05 | 25.50 | $26.50 | 2700 |
| 2025-12-04 | 25.38 | $25.86 | 4500 |
| 2025-12-03 | 25.39 | $25.24 | 1200 |
| 2025-12-02 | 25.53 | $25.21 | 4000 |
| 2025-12-01 | 25.71 | $25.05 | 4500 |
| 2025-11-28 | 25.95 | $26.35 | 800 |
| 2025-11-26 | 25.97 | $25.54 | 1600 |
| 2025-11-25 | 26.16 | $25.53 | 215000 |
| 2025-11-24 | 26.39 | $24.79 | 8200 |
| 2025-11-21 | 26.82 | $25.00 | 75800 |
| 2025-11-20 | 27.27 | $25.80 | 5800 |
| 2025-11-19 | 27.63 | $25.10 | 44600 |
| 2025-11-18 | 28.20 | $25.80 | 50000 |
| 2025-11-17 | 28.72 | $26.74 | 6600 |
| 2025-11-14 | 29.12 | $27.16 | 7700 |
| 2025-11-13 | 29.49 | $28.15 | 47000 |
| 2025-11-12 | 29.71 | $28.22 | 3700 |
| 2025-11-11 | 29.95 | $28.28 | 9300 |
| 2025-11-10 | 30.20 | $28.36 | 26100 |
| 2025-11-07 | 30.48 | $29.10 | 21500 |
| 2025-11-06 | 30.64 | $30.11 | 34600 |
| 2025-11-05 | 30.60 | $30.80 | 10100 |
| 2025-11-04 | 30.41 | $30.50 | 82000 |
| 2025-11-03 | 30.24 | $30.90 | 4200 |
| 2025-10-31 | 29.95 | $30.22 | 6600 |
| 2025-10-30 | 29.75 | $29.76 | 46100 |
| 2025-10-29 | 29.61 | $30.20 | 42600 |
| 2025-10-28 | 29.34 | $29.68 | 96900 |
| 2025-10-27 | 29.14 | $29.50 | 196200 |
| 2025-10-24 | 28.93 | $29.35 | 15000 |
| 2025-10-23 | 28.72 | $29.98 | 25700 |
| 2025-10-22 | 28.33 | $28.59 | 44000 |
| 2025-10-21 | 28.17 | $28.43 | 9600 |
| 2025-10-20 | 28.01 | $30.00 | 71300 |
| 2025-10-17 | 27.50 | $28.90 | 45000 |
| 2025-10-16 | 27.12 | $28.19 | 11400 |
| 2025-10-15 | 26.83 | $27.20 | 27800 |
| 2025-10-14 | 26.70 | $26.20 | 15200 |
| 2025-10-13 | 26.76 | $26.00 | 95100 |
| 2025-10-10 | 26.87 | $26.16 | 109500 |
| 2025-10-09 | 26.96 | $27.58 | 62500 |
| 2025-10-08 | 26.76 | $29.00 | 16800 |
| 2025-10-07 | 26.23 | $27.19 | 5600 |
| 2025-10-06 | 25.98 | $27.66 | 18600 |
| 2025-10-03 | 25.61 | $25.25 | 9800 |
| 2025-10-02 | 25.67 | $25.23 | 9800 |
| 2025-10-01 | 25.75 | $25.65 | 36500 |
| 2025-09-30 | 25.76 | $26.09 | 93900 |
| 2025-09-29 | 25.67 | $26.50 | 6300 |
| 2025-09-26 | 25.48 | $25.78 | 6700 |
| 2025-09-25 | 25.41 | $25.45 | 700 |
| 2025-09-24 | 25.40 | $25.75 | 9500 |
| 2025-09-23 | 25.33 | $25.19 | 3100 |
| 2025-09-22 | 25.36 | $25.11 | 84100 |
| 2025-09-19 | 25.41 | $24.86 | 37300 |
| 2025-09-18 | 25.53 | $25.30 | 30600 |
| 2025-09-17 | 25.56 | $25.09 | 8400 |
| 2025-09-16 | 25.65 | $26.00 | 400 |
| 2025-09-15 | 25.57 | $26.00 | 61700 |
| 2025-09-12 | 25.46 | $25.85 | 800 |
| 2025-09-11 | 25.37 | $25.13 | 47600 |
| 2025-09-10 | 25.42 | $25.90 | 43600 |
| 2025-09-09 | 25.32 | $25.23 | 23900 |
| 2025-09-08 | 25.33 | $25.31 | 39200 |
| 2025-09-05 | 25.34 | $24.55 | 63900 |
| 2025-09-04 | 25.50 | $23.93 | 58500 |
| 2025-09-03 | 25.82 | $23.87 | 88300 |
| 2025-09-02 | 26.21 | $25.50 | 45400 |
| 2025-08-29 | 26.30 | $25.69 | 12600 |
| 2025-08-28 | 26.38 | $26.04 | 31000 |
| 2025-08-27 | 26.38 | $25.63 | 29400 |
| 2025-08-26 | 26.48 | $25.57 | 1500 |
| 2025-08-25 | 26.59 | $25.70 | 80300 |
| 2025-08-22 | 26.69 | $25.75 | 29700 |
| 2025-08-21 | 26.79 | $25.55 | 7000 |
| 2025-08-20 | 26.95 | $25.95 | 50100 |
| 2025-08-19 | 27.04 | $26.90 | 35500 |
| 2025-08-18 | 26.94 | $26.85 | 3600 |
| 2025-08-15 | 26.82 | $26.72 | 14700 |
| 2025-08-14 | 26.71 | $26.90 | 7500 |
| 2025-08-13 | 26.54 | $27.50 | 3500 |
| 2025-08-12 | 26.20 | $27.27 | 3600 |
| 2025-08-11 | 25.86 | $27.00 | 163500 |
| 2025-08-08 | 25.51 | $26.40 | 2400 |
| 2025-08-07 | 25.22 | $26.64 | 2500 |
| 2025-08-06 | 24.83 | $26.84 | 4500 |
| 2025-08-05 | 24.34 | $25.48 | 125600 |
| 2025-08-04 | 24.05 | $24.52 | 4400 |
| 2025-08-01 | 23.92 | $23.93 | 2200 |
| 2025-07-31 | 23.88 | $24.34 | 15000 |
| 2025-07-30 | 23.75 | $24.90 | 4100 |
| 2025-07-29 | 23.48 | $23.47 | 1900 |
| 2025-07-28 | 23.47 | $23.88 | 81700 |
| 2025-07-25 | 23.37 | $24.60 | 226100 |
| 2025-07-24 | 23.11 | $24.39 | 3300 |
| 2025-07-23 | 22.84 | $23.87 | 78100 |
| 2025-07-22 | 22.64 | $23.25 | 161200 |
| 2025-07-21 | 22.54 | $21.90 | 5700 |
| 2025-07-18 | 22.72 | $21.99 | 70100 |
| 2025-07-17 | 22.90 | $21.94 | 8000 |
| 2025-07-16 | 23.12 | $21.94 | 45000 |
| 2025-07-15 | 23.38 | $22.18 | 110000 |
| 2025-07-14 | 23.63 | $22.45 | 5600 |
| 2025-07-11 | 23.86 | $21.85 | 7300 |
| 2025-07-10 | 24.26 | $22.50 | 71000 |
| 2025-07-09 | 24.57 | $22.64 | 87600 |
| 2025-07-08 | 24.91 | $23.55 | 102500 |
| 2025-07-07 | 25.11 | $23.53 | 8800 |
| 2025-07-03 | 25.33 | $24.93 | 700 |
| 2025-07-02 | 25.29 | $24.70 | 112600 |
| 2025-07-01 | 25.29 | $25.23 | 516700 |
| 2025-06-30 | 25.16 | $25.90 | 64300 |
| 2025-06-27 | 24.87 | $25.47 | 14000 |
| 2025-06-26 | 24.62 | $24.61 | 41300 |
| 2025-06-25 | 24.50 | $23.71 | 128600 |
| 2025-06-24 | 24.54 | $23.50 | 33100 |
| 2025-06-23 | 24.63 | $23.84 | 25000 |
| 2025-06-20 | 24.66 | $23.40 | 4300 |
| 2025-06-18 | 24.77 | $24.30 | 4000 |
| 2025-06-17 | 24.71 | $24.65 | 42000 |
| 2025-06-16 | 24.55 | $24.80 | 105600 |
| 2025-06-13 | 24.33 | $24.71 | 9700 |
| 2025-06-12 | 24.08 | $23.91 | 14400 |
| 2025-06-11 | 23.95 | $22.67 | 78300 |
| 2025-06-10 | 24.05 | $23.50 | 44800 |
| 2025-06-09 | 23.99 | $23.86 | 107700 |
| 2025-06-06 | 23.83 | $24.36 | 126900 |
| 2025-06-05 | 23.53 | $23.70 | 89700 |
| 2025-06-04 | 23.32 | $24.00 | 422300 |
| 2025-06-03 | 22.99 | $23.64 | 245200 |
| 2025-06-02 | 22.69 | $23.80 | 152300 |
| 2025-05-30 | 22.29 | $23.05 | 36200 |
| 2025-05-29 | 21.98 | $22.60 | 76400 |
| 2025-05-28 | 21.70 | $22.70 | 357400 |
| 2025-05-27 | 21.35 | $23.50 | 14500 |
| 2025-05-23 | 20.78 | $22.33 | 12100 |
| 2025-05-22 | 20.35 | $21.24 | 36700 |
| 2025-05-21 | 20.08 | $20.71 | 53100 |
| 2025-05-20 | 19.87 | $20.29 | 10200 |
| 2025-05-19 | 19.71 | $20.11 | 64200 |
| 2025-05-16 | 19.56 | $19.48 | 182500 |
| 2025-05-15 | 19.52 | $19.22 | 200 |
| 2025-05-14 | 19.53 | $18.31 | 133800 |
| 2025-05-13 | 19.72 | $18.45 | 5400 |
| 2025-05-12 | 19.91 | $19.02 | 34200 |
| 2025-05-09 | 20.01 | $20.00 | 74000 |
| 2025-05-08 | 19.91 | $19.85 | 1600 |
| 2025-05-07 | 19.82 | $19.50 | 6800 |
| 2025-05-06 | 19.79 | $19.61 | 126000 |
| 2025-05-05 | 19.72 | $19.80 | 3200 |
| 2025-05-02 | 19.60 | $19.54 | 109100 |
| 2025-05-01 | 19.50 | $19.76 | 118900 |
| 2025-04-30 | 19.34 | $19.65 | 89400 |
| 2025-04-29 | 19.18 | $19.95 | 3700 |
| 2025-04-28 | 18.91 | $19.69 | 255000 |
| 2025-04-25 | 18.66 | $19.22 | 3000 |
| 2025-04-24 | 18.46 | $19.33 | 138700 |
| 2025-04-23 | 18.20 | $18.80 | 177800 |
| 2025-04-22 | 18.00 | $18.25 | 79800 |
| 2025-04-21 | 17.89 | $18.75 | 1800 |
| 2025-04-17 | 17.65 | $18.74 | 9200 |
| 2025-04-16 | 17.37 | $17.96 | 247000 |
| 2025-04-15 | 17.22 | $18.75 | 175800 |
| 2025-04-14 | 16.86 | $17.50 | 600 |
| 2025-04-11 | 16.72 | $17.30 | 33200 |
| 2025-04-10 | 16.59 | $16.44 | 114200 |
| 2025-04-09 | 16.62 | $15.67 | 24000 |
| 2025-04-08 | 16.82 | $15.61 | 41500 |
| 2025-04-07 | 17.06 | $14.83 | 116400 |
| 2025-04-04 | 17.51 | $15.13 | 68900 |
| 2025-04-03 | 17.96 | $16.50 | 6600 |
| 2025-04-02 | 18.19 | $17.35 | 2000 |
| 2025-04-01 | 18.28 | $16.90 | 8600 |
| 2025-03-31 | 18.46 | $17.04 | 278200 |
| 2025-03-28 | 18.65 | $17.21 | 9400 |
| 2025-03-27 | 18.82 | $17.69 | 16800 |
| 2025-03-26 | 18.91 | $17.90 | 56100 |
| 2025-03-25 | 18.96 | $18.57 | 217900 |
| 2025-03-24 | 18.87 | $18.93 | 6300 |
| 2025-03-21 | 18.68 | $19.57 | 1.4M |
| 2025-03-20 | 18.32 | $19.47 | 1.4M |
| 2025-03-19 | 17.91 | $19.55 | 263900 |
| 2025-03-18 | 17.42 | $19.30 | 301500 |
| 2025-03-17 | 16.88 | $19.70 | 24600 |
| 2025-03-14 | 16.18 | $17.45 | 8200 |
| 2025-03-13 | 15.83 | $16.85 | 11600 |
| 2025-03-12 | 15.54 | $15.91 | 7000 |
| 2025-03-11 | 15.41 | $15.47 | 7400 |
| 2025-03-10 | 15.34 | $15.66 | 32600 |
| 2025-03-07 | 15.22 | $17.00 | 26100 |
| 2025-03-06 | 14.80 | $16.76 | 38000 |
| 2025-03-05 | 14.36 | $15.46 | 16400 |
| 2025-03-04 | 14.12 | $15.40 | 34500 |
| 2025-03-03 | 13.86 | $14.00 | 7800 |
| 2025-02-28 | 13.84 | $13.35 | 5300 |
| 2025-02-27 | 13.97 | $13.90 | 8000 |
| 2025-02-26 | 14.00 | $13.75 | 21400 |
| 2025-02-25 | 14.06 | $13.76 | 4200 |
| 2025-02-24 | 14.14 | $14.14 | 3900 |
| 2025-02-21 | 14.15 | $13.75 | 6700 |
| 2025-02-20 | 14.24 | $14.05 | 3300 |
| 2025-02-19 | 14.28 | $14.14 | 10000 |
| 2025-02-18 | 14.32 | $14.75 | 9700 |
| 2025-02-14 | 14.22 | $13.83 | 5200 |
| 2025-02-13 | 14.31 | $14.16 | 11400 |
| 2025-02-12 | 14.34 | $14.13 | 6150 |
| 2025-02-11 | 14.39 | $14.13 | 900 |
| 2025-02-10 | 14.44 | $14.24 | 7700 |
| 2025-02-07 | 14.47 | $14.27 | 300 |
| 2025-02-06 | 14.51 | $14.80 | 900 |
| 2025-02-05 | 14.44 | $14.50 | 1300 |
| 2025-02-04 | 14.41 | $14.50 | 1700 |
| 2025-02-03 | 14.39 | $14.98 | 1500 |
| 2025-01-31 | 14.26 | $14.49 | 2500 |
| 2025-01-30 | 14.21 | $14.50 | 8100 |
| 2025-01-29 | 14.15 | $15.00 | 33400 |
| 2025-01-28 | 13.98 | $13.75 | 10200 |
| 2025-01-27 | 14.04 | $15.06 | 6600 |
| 2025-01-24 | 13.84 | $15.19 | 9900 |
| 2025-01-23 | 13.58 | $14.45 | 23300 |
| 2025-01-22 | 13.44 | $13.53 | 9400 |
| 2025-01-21 | 13.47 | $13.25 | 38500 |
| 2025-01-17 | 13.57 | $13.44 | 3500 |
| 2025-01-16 | 13.64 | $13.50 | 21100 |
| 2025-01-15 | 13.72 | $13.25 | 3600 |
| 2025-01-14 | 13.86 | $13.76 | 2200 |
| 2025-01-13 | 13.92 | $13.80 | 1600 |
| 2025-01-10 | 13.99 | $13.59 | 9000 |
| 2025-01-08 | 14.11 | $14.13 | 3200 |
| 2025-01-07 | 14.13 | $14.15 | 2400 |
| 2025-01-06 | 14.16 | $14.27 | 24500 |
| 2025-01-03 | 14.17 | $14.09 | 15800 |
| 2025-01-02 | 14.22 | $13.70 | 3300 |
| 2024-12-31 | 14.37 | $14.22 | 2700 |
| 2024-12-30 | 14.42 | $14.00 | 14700 |
| 2024-12-27 | 14.54 | $14.26 | 1600 |
| 2024-12-26 | 14.62 | $14.44 | 2600 |
| 2024-12-24 | 14.67 | $14.15 | 3200 |
| 2024-12-23 | 14.80 | $14.26 | 5200 |
| 2024-12-20 | 14.92 | $14.47 | 3100 |
| 2024-12-19 | 15.02 | $14.74 | 4400 |
| 2024-12-18 | 15.08 | $14.30 | 8200 |
| 2024-12-17 | 15.24 | $14.79 | 2700 |
| 2024-12-16 | 15.32 | $14.87 | 22000 |
| 2024-12-13 | 15.40 | $15.00 | 32300 |
| 2024-12-12 | 15.46 | $15.70 | 2200 |
| 2024-12-11 | 15.38 | $15.33 | 3200 |
| 2024-12-10 | 15.37 | $14.83 | 10900 |
| 2024-12-09 | 15.46 | $15.24 | 6500 |
| 2024-12-06 | 15.48 | $15.53 | 2100 |
| 2024-12-05 | 15.43 | $15.70 | 2300 |
| 2024-12-04 | 15.34 | $15.95 | 13500 |
| 2024-12-03 | 15.18 | $15.30 | 1100 |
| 2024-12-02 | 15.13 | $15.05 | 3500 |
| 2024-11-29 | 15.13 | $14.65 | 800 |
| 2024-11-27 | 15.21 | $15.10 | 8450 |
| 2024-11-26 | 15.20 | $15.10 | 16100 |
| 2024-11-25 | 15.20 | $15.23 | 2300 |
| 2024-11-22 | 15.16 | $15.20 | 9800 |
| 2024-11-21 | 15.12 | $15.09 | 6200 |
| 2024-11-20 | 15.09 | $15.10 | 5600 |
| 2024-11-19 | 15.06 | $15.10 | 11000 |
| 2024-11-18 | 15.03 | $15.15 | 15200 |
| 2024-11-15 | 14.97 | $15.30 | 4200 |
| 2024-11-14 | 14.87 | $15.37 | 13500 |
| 2024-11-13 | 14.74 | $14.70 | 44300 |
| 2024-11-12 | 14.73 | $14.88 | 6300 |
| 2024-11-11 | 14.68 | $15.22 | 12400 |
| 2024-11-08 | 14.55 | $15.04 | 5100 |
| 2024-11-07 | 14.44 | $14.80 | 5100 |
| 2024-11-06 | 14.36 | $15.03 | 10800 |
| 2024-11-05 | 14.21 | $13.68 | 7800 |
| 2024-11-04 | 14.33 | $14.15 | 11800 |
| 2024-11-01 | 14.37 | $14.08 | 2300 |
| 2024-10-31 | 14.43 | $14.20 | 18600 |
| 2024-10-30 | 14.47 | $14.16 | 1700 |
| 2024-10-29 | 14.52 | $14.14 | 17900 |
| 2024-10-28 | 14.59 | $13.48 | 8900 |
| 2024-10-25 | 14.81 | $13.80 | 7200 |
| 2024-10-24 | 14.99 | $14.11 | 23600 |
| 2024-10-23 | 15.14 | $13.70 | 16500 |
| 2024-10-22 | 15.39 | $14.32 | 13700 |
| 2024-10-21 | 15.55 | $14.69 | 24600 |
| 2024-10-18 | 15.66 | $15.64 | 20900 |
| 2024-10-17 | 15.58 | $15.48 | 7400 |
| 2024-10-16 | 15.51 | $15.39 | 4600 |
| 2024-10-15 | 15.45 | $15.05 | 5400 |
| 2024-10-14 | 15.44 | $15.00 | 8500 |
| 2024-10-11 | 15.44 | $15.12 | 2000 |
| 2024-10-10 | 15.41 | $14.88 | 3700 |
| 2024-10-09 | 15.41 | $15.55 | 7000 |
| 2024-10-08 | 15.28 | $15.25 | 7300 |
| 2024-10-07 | 15.18 | $15.00 | 5800 |
| 2024-10-04 | 15.11 | $15.57 | 8100 |
| 2024-10-03 | 14.90 | $15.00 | 8500 |
| 2024-10-02 | 14.77 | $15.65 | 8300 |
| 2024-10-01 | 14.49 | $15.71 | 17000 |
| 2024-09-30 | 14.14 | $15.30 | 1000 |
| 2024-09-27 | 13.81 | $14.50 | 47500 |
| 2024-09-26 | 13.60 | $14.65 | 8900 |
| 2024-09-25 | 13.32 | $14.19 | 4200 |
| 2024-09-24 | 13.09 | $13.90 | 70400 |
| 2024-09-23 | 12.88 | $13.51 | 5100 |
| 2024-09-20 | 12.72 | $13.37 | 6200 |
| 2024-09-19 | 12.57 | $13.12 | 3200 |
| 2024-09-18 | 12.44 | $12.81 | 9400 |
| 2024-09-17 | 12.35 | $12.63 | 2100 |
| 2024-09-16 | 12.29 | $12.78 | 1500 |
| 2024-09-13 | 12.18 | $11.75 | 82500 |
| 2024-09-12 | 12.27 | $12.00 | 12900 |
| 2024-09-11 | 12.33 | $11.80 | 7200 |
| 2024-09-10 | 12.44 | $11.63 | 10400 |
| 2024-09-09 | 12.60 | $11.91 | 15300 |
| 2024-09-06 | 12.73 | $11.51 | 37400 |
| 2024-09-05 | 12.96 | $12.42 | 16500 |
| 2024-09-04 | 13.03 | $12.35 | 50300 |
| 2024-09-03 | 13.13 | $12.70 | 46400 |
| 2024-08-30 | 13.17 | $13.14 | 4800 |
| 2024-08-29 | 13.12 | $13.28 | 29200 |
| 2024-08-28 | 13.03 | $12.96 | 73000 |
| 2024-08-27 | 12.98 | $13.12 | 6200 |
| 2024-08-26 | 12.90 | $12.80 | 27100 |
| 2024-08-23 | 12.86 | $13.10 | 7000 |
| 2024-08-22 | 12.76 | $12.45 | 20800 |
| 2024-08-21 | 12.77 | $12.75 | 4900 |
| 2024-08-20 | 12.71 | $13.00 | 10500 |
| 2024-08-19 | 12.59 | $12.93 | 59000 |
| 2024-08-16 | 12.47 | $13.34 | 10900 |
| 2024-08-15 | 12.23 | $13.35 | 42600 |
| 2024-08-14 | 11.96 | $12.01 | 6600 |
| 2024-08-13 | 11.92 | $12.75 | 10100 |
| 2024-08-12 | 11.71 | $12.05 | 45600 |
| 2024-08-09 | 11.63 | $12.00 | 5300 |
| 2024-08-08 | 11.53 | $11.85 | 23700 |
| 2024-08-07 | 11.45 | $11.62 | 494600 |
| 2024-08-06 | 11.41 | $10.90 | 17300 |
| 2024-08-05 | 11.51 | $9.76 | 17600 |
| 2024-08-02 | 11.87 | $10.40 | 128000 |
| 2024-08-01 | 12.15 | $11.21 | 18900 |
| 2024-07-31 | 12.30 | $12.06 | 9500 |
| 2024-07-30 | 12.29 | $11.75 | 286800 |
| 2024-07-29 | 12.35 | $11.90 | 8400 |
| 2024-07-26 | 12.38 | $11.82 | 5.6M |
| 2024-07-25 | 12.42 | $11.55 | 16800 |
| 2024-07-24 | 12.53 | $11.78 | 7900 |
| 2024-07-23 | 12.60 | $12.27 | 9200 |
| 2024-07-22 | 12.58 | $12.17 | 19000 |
| 2024-07-19 | 12.56 | $12.20 | 4500 |
| 2024-07-18 | 12.54 | $12.36 | 5500 |
| 2024-07-17 | 12.47 | $13.04 | 14300 |
| 2024-07-16 | 12.24 | $12.50 | 10600 |
| 2024-07-15 | 12.08 | $11.62 | 2300 |
| 2024-07-12 | 12.07 | $11.84 | 1500 |
| 2024-07-11 | 12.02 | $11.30 | 11800 |
| 2024-07-10 | 12.06 | $11.65 | 35800 |
| 2024-07-09 | 12.03 | $12.46 | 11500 |
| 2024-07-08 | 11.82 | $12.84 | 13700 |
| 2024-07-05 | 11.49 | $12.83 | 27300 |
| 2024-07-03 | 11.10 | $12.39 | 5600 |
| 2024-07-02 | 10.74 | $11.56 | 9600 |
| 2024-07-01 | 10.49 | $10.78 | 18900 |
| 2024-06-28 | 10.37 | $10.80 | 18000 |
| 2024-06-27 | 10.22 | $10.69 | 15700 |
| 2024-06-26 | 10.06 | $10.22 | 800 |
| 2024-06-25 | 9.97 | $10.34 | 4300 |
| 2024-06-24 | 9.84 | $10.17 | 10700 |
| 2024-06-21 | 9.73 | $10.00 | 11100 |
| 2024-06-20 | 9.62 | $10.43 | 11900 |
| 2024-06-18 | 9.42 | $9.95 | 23000 |
| 2024-06-17 | 9.27 | $9.66 | 1300 |
| 2024-06-14 | 9.16 | $9.74 | 20100 |
| 2024-06-13 | 9.02 | $9.44 | 9000 |
| 2024-06-12 | 8.92 | $9.07 | 8700 |
| 2024-06-11 | 8.88 | $9.06 | 11700 |
| 2024-06-10 | 8.83 | $8.89 | 6100 |
| 2024-06-07 | 8.81 | $8.86 | 6900 |
| 2024-06-06 | 8.80 | $8.90 | 5500 |
| 2024-06-05 | 8.77 | $8.95 | 199400 |
| 2024-06-04 | 8.73 | $9.13 | 3800 |
| 2024-06-03 | 8.64 | $8.86 | 2400 |
| 2024-05-31 | 8.60 | $9.08 | 3700 |
| 2024-05-30 | 8.50 | $8.54 | 24000 |
| 2024-05-29 | 8.51 | $8.27 | 4600 |
| 2024-05-28 | 8.57 | $8.78 | 2100 |
| 2024-05-24 | 8.53 | $8.56 | 10400 |
| 2024-05-23 | 8.53 | $8.57 | 2300 |
| 2024-05-22 | 8.54 | $8.35 | 6300 |
| 2024-05-21 | 8.59 | $8.48 | 18000 |
| 2024-05-20 | 8.62 | $8.67 | 10400 |
| 2024-05-17 | 8.62 | $8.65 | 12500 |
| 2024-05-16 | 8.62 | $8.66 | 9000 |
| 2024-05-15 | 8.62 | $8.59 | 1900 |
| 2024-05-14 | 8.63 | $8.42 | 10000 |
| 2024-05-13 | 8.69 | $8.30 | 3800 |
| 2024-05-10 | 8.78 | $8.22 | 3600 |
| 2024-05-09 | 8.89 | $8.18 | 27500 |
| 2024-05-08 | 9.04 | $8.69 | 6700 |
| 2024-05-07 | 9.10 | $9.32 | 5500 |
| 2024-05-06 | 9.04 | $9.20 | 36700 |
| 2024-05-03 | 8.99 | $9.24 | 14700 |
| 2024-05-02 | 8.93 | $9.14 | 21300 |
| 2024-05-01 | 8.88 | $8.80 | 2000 |
| 2024-04-30 | 8.89 | $9.03 | 33000 |
| 2024-04-29 | 8.85 | $8.71 | 40200 |
| 2024-04-26 | 8.87 | $8.56 | 6200 |
| 2024-04-25 | 8.93 | $8.46 | 16500 |
| 2024-04-24 | 9.02 | $8.79 | 1400 |
| 2024-04-23 | 9.05 | $8.61 | 9200 |
| 2024-04-22 | 9.13 | $8.89 | 14100 |
| 2024-04-19 | 9.15 | $8.81 | 12850 |
| 2024-04-18 | 9.20 | $8.81 | 11600 |
| 2024-04-17 | 9.25 | $9.13 | 4200 |
| 2024-04-16 | 9.24 | $8.83 | 7300 |
| 2024-04-15 | 9.29 | $9.34 | 4100 |
| 2024-04-12 | 9.24 | $9.26 | 13000 |
| 2024-04-11 | 9.20 | $9.08 | 27400 |
| 2024-04-10 | 9.19 | $8.70 | 8100 |
| 2024-04-09 | 9.25 | $8.98 | 4900 |
| 2024-04-08 | 9.26 | $8.94 | 4900 |
| 2024-04-05 | 9.28 | $8.83 | 21100 |
| 2024-04-04 | 9.32 | $8.94 | 11300 |
| 2024-04-03 | 9.34 | $9.15 | 10500 |
| 2024-04-02 | 9.32 | $9.11 | 53400 |
| 2024-04-01 | 9.29 | $9.45 | 10400 |
| 2024-03-28 | 9.20 | $9.53 | 17300 |
| 2024-03-27 | 9.06 | $8.96 | 7000 |
| 2024-03-26 | 9.02 | $9.23 | 10000 |
| 2024-03-25 | 8.91 | $8.91 | 14500 |
| 2024-03-22 | 8.85 | $8.91 | 19000 |
| 2024-03-21 | 8.78 | $9.01 | 27000 |
| 2024-03-20 | 8.68 | $8.60 | 3000 |
| 2024-03-19 | 8.63 | $8.59 | 7000 |
| 2024-03-18 | 8.59 | $8.70 | 7000 |
| 2024-03-15 | 8.50 | $8.52 | 6000 |
| 2024-03-14 | 8.44 | $8.13 | 6000 |
| 2024-03-13 | 8.45 | $8.15 | 7000 |
| 2024-03-12 | 8.46 | $8.15 | 8000 |
| 2024-03-11 | 8.46 | $8.28 | 6000 |
| 2024-03-08 | 8.43 | $8.72 | 5000 |
| 2024-03-07 | 8.30 | $8.61 | 5000 |
| 2024-03-06 | 8.17 | $8.48 | 2000 |
| 2024-03-05 | 8.04 | $8.39 | 48000 |
| 2024-03-04 | 7.91 | $7.92 | 2000 |
| 2024-03-01 | 7.85 | $7.93 | 3000 |
| 2024-02-29 | 7.78 | $7.99 | 3000 |
| 2024-02-28 | 7.68 | $7.99 | 33000 |
| 2024-02-27 | 7.56 | $7.91 | 24500 |
| 2024-02-26 | 7.44 | $7.91 | 16000 |
| 2024-02-23 | 7.30 | $7.82 | 4000 |
| 2024-02-22 | 7.15 | $7.57 | 5000 |
| 2024-02-21 | 7.03 | $6.90 | — |
| 2024-02-20 | 7.03 | $6.90 | — |
| 2024-02-16 | 7.03 | $6.90 | — |
| 2024-02-15 | 7.02 | $6.90 | 6500 |
| 2024-02-14 | 7.02 | $6.90 | 7250 |
| 2024-02-13 | 7.01 | $6.90 | 7625 |
| 2024-02-12 | 6.99 | $6.90 | 7812 |
| 2024-02-09 | 6.97 | $6.90 | 7906 |
| 2024-02-08 | 6.95 | $6.90 | 8000 |
| 2024-02-07 | 6.92 | $7.00 | 2000 |
| 2024-02-06 | 6.87 | $7.00 | 3000 |
| 2024-02-05 | 6.80 | $6.80 | 3000 |
| 2024-02-02 | 6.77 | $6.80 | 3000 |
| 2024-02-01 | 6.72 | $6.93 | 8000 |
| 2024-01-31 | 6.64 | $6.77 | 6000 |
| 2024-01-30 | 6.58 | $6.72 | 8000 |
| 2024-01-29 | 6.52 | $6.39 | 4500 |
| 2024-01-26 | 6.51 | $6.39 | 1000 |
| 2024-01-25 | 6.50 | $6.61 | 8000 |
| 2024-01-24 | 6.45 | $6.61 | 15000 |
| 2024-01-23 | 6.38 | $6.42 | 12500 |
| 2024-01-22 | 6.34 | $6.42 | 11250 |
| 2024-01-19 | 6.30 | $6.42 | 10000 |
| 2024-01-18 | 6.24 | $6.37 | 12000 |
| 2024-01-17 | 6.18 | $6.37 | 14000 |
| 2024-01-16 | 6.12 | $6.30 | 14500 |
| 2024-01-12 | 6.05 | $6.30 | 15000 |
| 2024-01-11 | 5.98 | $6.24 | 4000 |
| 2024-01-10 | 5.90 | $6.10 | 3000 |
| 2024-01-09 | 5.84 | $5.95 | 4000 |
| 2024-01-08 | 5.81 | $5.95 | 4500 |
| 2024-01-05 | 5.76 | $5.95 | 5000 |
| 2024-01-04 | 5.71 | $5.84 | 3500 |
| 2024-01-03 | 5.67 | $5.84 | 2000 |
| 2024-01-02 | 5.63 | $5.85 | 4000 |
| 2023-12-29 | 5.57 | $5.85 | 5000 |
| 2023-12-28 | 5.51 | $5.85 | 6000 |
| 2023-12-27 | 5.44 | $5.47 | 12500 |
| 2023-12-26 | 5.43 | $5.47 | 15750 |
| 2023-12-22 | 5.43 | $5.47 | 17375 |
| 2023-12-21 | 5.42 | $5.47 | 18187 |
| 2023-12-20 | 5.42 | $5.47 | 19000 |
| 2023-12-19 | 5.41 | $5.37 | 12500 |
| 2023-12-18 | 5.42 | $5.37 | 6000 |
| 2023-12-15 | 5.44 | $5.33 | 24000 |
| 2023-12-14 | 5.46 | $5.38 | 3000 |
| 2023-12-13 | 5.48 | $5.42 | 9000 |
| 2023-12-12 | 5.50 | $5.28 | 20500 |
| 2023-12-11 | 5.54 | $5.28 | 32000 |
| 2023-12-08 | 5.60 | $5.34 | 2000 |
| 2023-12-07 | 5.65 | $5.55 | 6000 |
| 2023-12-06 | 5.66 | $5.57 | 1000 |
| 2023-12-05 | 5.67 | $5.59 | 5000 |
| 2023-12-04 | 5.68 | $5.70 | 4500 |
| 2023-12-01 | 5.67 | $5.70 | 4000 |
| 2023-11-30 | 5.65 | $5.51 | 2000 |
| 2023-11-29 | 5.67 | $5.70 | 2000 |
| 2023-11-28 | 5.65 | $5.75 | 1000 |
| 2023-11-27 | 5.62 | $5.67 | 18000 |
| 2023-11-24 | 5.60 | $5.64 | 13000 |
| 2023-11-22 | 5.58 | $5.64 | 8000 |
| 2023-11-21 | 5.56 | $5.74 | 10000 |
| 2023-11-20 | 5.51 | $5.78 | 3000 |
| 2023-11-17 | 5.45 | $5.55 | 8000 |
| 2023-11-16 | 5.42 | $5.65 | 9000 |
| 2023-11-15 | 5.37 | $5.65 | 10000 |
| 2023-11-14 | 5.31 | $5.32 | 6500 |
| 2023-11-13 | 5.32 | $5.32 | 4750 |
| 2023-11-10 | 5.32 | $5.32 | 3875 |
| 2023-11-09 | 5.32 | $5.32 | 3000 |
| 2023-11-08 | 5.33 | $5.28 | 10000 |
| 2023-11-07 | 5.34 | $5.60 | 8000 |
| 2023-11-06 | 5.29 | $5.75 | 2000 |
| 2023-11-03 | 5.20 | $5.36 | 3000 |
| 2023-11-02 | 5.18 | $5.18 | 1000 |
| 2023-11-01 | 5.19 | $5.18 | 2000 |
| 2023-10-31 | 5.21 | $5.14 | 3000 |
| 2023-10-30 | 5.23 | $5.20 | 2000 |
| 2023-10-27 | 5.25 | $5.12 | 2500 |
| 2023-10-26 | 5.29 | $5.12 | 3000 |
| 2023-10-25 | 5.34 | $5.32 | 26000 |
| 2023-10-24 | 5.35 | $5.30 | 20000 |
| 2023-10-23 | 5.37 | $5.30 | 11500 |
| 2023-10-20 | 5.39 | $5.30 | 7250 |
| 2023-10-19 | 5.42 | $5.30 | 3000 |
| 2023-10-18 | 5.45 | $5.42 | 2000 |
| 2023-10-17 | 5.46 | $5.49 | 1500 |
| 2023-10-16 | 5.46 | $5.49 | 1250 |
| 2023-10-13 | 5.46 | $5.49 | 1000 |
| 2023-10-12 | 5.45 | $5.59 | 2000 |
| 2023-10-11 | 5.43 | $5.47 | 5000 |
| 2023-10-10 | 5.43 | $5.58 | 4000 |
| 2023-10-09 | 5.41 | $5.23 | 5000 |
| 2023-10-06 | 5.45 | $5.13 | 8000 |
| 2023-10-05 | 5.53 | $5.31 | 1000 |
| 2023-10-04 | 5.58 | $5.31 | 2000 |
| 2023-10-03 | 5.63 | $5.31 | 3000 |
| 2023-10-02 | 5.70 | $5.44 | 16000 |
| 2023-09-29 | 5.75 | $5.45 | 38000 |
| 2023-09-28 | 5.81 | $5.53 | 72000 |
| 2023-09-27 | 5.85 | $5.53 | 106000 |
| 2023-09-26 | 5.90 | $5.53 | 12000 |
| 2023-09-25 | 5.97 | $5.87 | 6500 |
| 2023-09-22 | 5.96 | $5.87 | 1000 |
| 2023-09-21 | 5.96 | $5.78 | 11000 |
| 2023-09-20 | 5.97 | $5.88 | 1000 |
| 2023-09-19 | 5.97 | $5.88 | 6000 |
| 2023-09-18 | 5.96 | $5.93 | 2000 |
| 2023-09-15 | 5.94 | $5.80 | 2000 |
| 2023-09-14 | 5.94 | $5.80 | 2000 |
| 2023-09-13 | 5.93 | $5.80 | 2000 |
| 2023-09-12 | 5.93 | $5.70 | 10000 |
| 2023-09-11 | 5.95 | $5.98 | 32000 |
| 2023-09-08 | 5.90 | $6.02 | 24000 |
| 2023-09-07 | 5.84 | $6.02 | 20000 |
| 2023-09-06 | 5.77 | $6.02 | 16000 |
| 2023-09-05 | 5.69 | $5.90 | 21000 |
| 2023-09-01 | 5.61 | $5.66 | 33000 |
| 2023-08-31 | 5.58 | $5.66 | 45000 |
| 2023-08-30 | 5.53 | $5.66 | 3000 |
| 2023-08-29 | 5.48 | $5.50 | 11000 |
| 2023-08-28 | 5.45 | $5.50 | 3000 |
| 2023-08-25 | 5.42 | $5.45 | 6000 |
| 2023-08-24 | 5.39 | $5.45 | 9000 |
| 2023-08-23 | 5.35 | $5.43 | 16000 |
| 2023-08-22 | 5.31 | $5.34 | 6000 |
| 2023-08-21 | 5.29 | $5.15 | 9000 |
| 2023-08-18 | 5.29 | $5.17 | 2000 |
| 2023-08-17 | 5.30 | $5.20 | 40000 |
| 2023-08-16 | 5.29 | $5.18 | 35000 |
| 2023-08-15 | 5.29 | $5.37 | 4000 |
| 2023-08-14 | 5.25 | $5.36 | 8000 |
| 2023-08-11 | 5.20 | $5.38 | 4500 |
| 2023-08-10 | 5.14 | $5.38 | 1000 |
| 2023-08-09 | 5.07 | $5.38 | 13000 |
| 2023-08-08 | 4.98 | $5.29 | 7000 |
| 2023-08-07 | 4.90 | $5.19 | 4000 |
| 2023-08-04 | 4.83 | $5.14 | 11000 |
| 2023-08-03 | 4.75 | $4.67 | 3000 |
| 2023-08-02 | 4.76 | $4.80 | 2000 |
| 2023-08-01 | 4.75 | $4.91 | 5000 |
| 2023-07-31 | 4.71 | $4.70 | 1000 |
| 2023-07-28 | 4.71 | $4.70 | 11000 |
| 2023-07-27 | 4.70 | $4.70 | 16000 |
| 2023-07-26 | 4.70 | $4.70 | 18500 |
| 2023-07-25 | 4.69 | $4.70 | 19750 |
| 2023-07-24 | 4.68 | $4.70 | 21000 |
| 2023-07-21 | 4.68 | $4.61 | 12000 |
| 2023-07-20 | 4.69 | $4.61 | 3000 |
| 2023-07-19 | 4.70 | $4.65 | 3500 |
| 2023-07-18 | 4.70 | $4.65 | 4000 |
| 2023-07-17 | 4.70 | $4.65 | 1000 |
| 2023-07-14 | 4.71 | $4.60 | 3500 |
| 2023-07-13 | 4.72 | $4.60 | 6000 |
| 2023-07-12 | 4.74 | $4.60 | 3500 |
| 2023-07-11 | 4.75 | $4.60 | 1000 |
| 2023-07-10 | 4.77 | $4.70 | 5000 |
| 2023-07-07 | 4.78 | $4.70 | 9000 |
| 2023-07-06 | 4.78 | $4.71 | 12000 |
| 2023-07-05 | 4.78 | $4.71 | 15000 |
| 2023-07-03 | 4.78 | $4.70 | 4000 |
| 2023-06-30 | 4.77 | $4.66 | 3500 |
| 2023-06-29 | 4.78 | $4.66 | 3000 |
| 2023-06-28 | 4.79 | $4.60 | 12000 |
| 2023-06-27 | 4.81 | $4.60 | 6000 |
| 2023-06-26 | 4.83 | $4.57 | 12000 |
| 2023-06-23 | 4.86 | $4.61 | 7000 |
| 2023-06-22 | 4.88 | $4.86 | 3000 |
| 2023-06-21 | 4.85 | $4.86 | 2500 |
| 2023-06-20 | 4.82 | $4.86 | 2000 |
| 2023-06-16 | 4.78 | $4.86 | 1000 |
| 2023-06-15 | 4.74 | $4.87 | 14000 |
| 2023-06-14 | 4.68 | $4.70 | 16000 |
| 2023-06-13 | 4.65 | $4.70 | 17000 |
| 2023-06-12 | 4.61 | $4.70 | 17500 |
| 2023-06-09 | 4.57 | $4.70 | 18000 |
| 2023-06-08 | 4.51 | $4.67 | 12000 |
| 2023-06-07 | 4.45 | $4.67 | 4000 |
| 2023-06-06 | 4.38 | $4.54 | 16000 |
| 2023-06-05 | 4.33 | $4.38 | 23500 |
| 2023-06-02 | 4.30 | $4.38 | 31000 |
| 2023-06-01 | 4.27 | $4.28 | 22000 |
| 2023-05-31 | 4.25 | $4.28 | 13000 |
| 2023-05-30 | 4.23 | $4.40 | 12000 |
| 2023-05-26 | 4.17 | $4.32 | 11000 |
| 2023-05-25 | 4.13 | $4.21 | 20000 |
| 2023-05-24 | 4.10 | $4.16 | 13000 |
| 2023-05-23 | 4.07 | $4.16 | 6000 |
| 2023-05-22 | 4.04 | $4.16 | 12000 |
| 2023-05-19 | 4.00 | $3.96 | 34000 |
| 2023-05-18 | 4.00 | $3.96 | 56000 |
| 2023-05-17 | 4.00 | $4.00 | 4000 |
| 2023-05-16 | 3.99 | $4.03 | 2000 |
| 2023-05-15 | 3.97 | $3.99 | 3000 |
| 2023-05-12 | 3.96 | $4.00 | 8000 |
| 2023-05-11 | 3.94 | $4.00 | 13000 |
| 2023-05-10 | 3.92 | $4.08 | 16000 |
| 2023-05-09 | 3.88 | $3.84 | 8000 |
| 2023-05-08 | 3.88 | $3.90 | 17500 |
| 2023-05-05 | 3.87 | $3.90 | 27000 |
| 2023-05-04 | 3.86 | $3.86 | 17000 |
| 2023-05-03 | 3.85 | $3.86 | 12000 |
| 2023-05-02 | 3.84 | $3.86 | 9500 |
| 2023-05-01 | 3.83 | $3.86 | 7000 |
| 2023-04-28 | 3.82 | $3.84 | 6500 |
| 2023-04-27 | 3.81 | $3.84 | 6000 |
| 2023-04-26 | 3.80 | $3.72 | 5000 |
| 2023-04-25 | 3.81 | $3.72 | 4000 |
| 2023-04-24 | 3.82 | $3.80 | 14500 |
| 2023-04-21 | 3.82 | $3.80 | 19750 |
| 2023-04-20 | 3.81 | $3.80 | 25000 |
| 2023-04-19 | 3.81 | $3.82 | 29000 |
| 2023-04-18 | 3.80 | $3.82 | 33000 |
| 2023-04-17 | 3.79 | $3.85 | 14000 |
| 2023-04-14 | 3.76 | $3.75 | 5000 |
| 2023-04-13 | 3.76 | $3.90 | 1000 |
| 2023-04-12 | 3.72 | $3.77 | 8000 |
| 2023-04-11 | 3.71 | $3.77 | 11500 |
| 2023-04-10 | 3.69 | $3.77 | 15000 |
| 2023-04-06 | 3.67 | $3.86 | 18000 |
| 2023-04-05 | 3.63 | $3.81 | 6000 |
| 2023-04-04 | 3.59 | $3.78 | 5500 |
| 2023-04-03 | 3.55 | $3.78 | 5000 |
| 2023-03-31 | 3.51 | $3.59 | 3000 |
| 2023-03-30 | 3.49 | $3.59 | 2000 |
| 2023-03-29 | 3.48 | $3.59 | 1500 |
| 2023-03-28 | 3.46 | $3.59 | 1000 |
| 2023-03-27 | 3.45 | $3.49 | 1500 |
| 2023-03-24 | 3.45 | $3.49 | 2000 |
| 2023-03-23 | 3.45 | $3.47 | 2000 |
| 2023-03-22 | 3.46 | $3.44 | 2000 |
| 2023-03-21 | 3.47 | $3.44 | 2000 |
| 2023-03-20 | 3.49 | $3.45 | 2000 |
| 2023-03-17 | 3.51 | $3.45 | 2000 |
| 2023-03-16 | 3.53 | $3.45 | 2000 |
| 2023-03-15 | 3.56 | $3.45 | 2000 |
| 2023-03-14 | 3.59 | $3.42 | 5000 |
| 2023-03-13 | 3.63 | $3.61 | 1000 |
| 2023-03-10 | 3.64 | $3.61 | 9000 |
| 2023-03-09 | 3.66 | $3.69 | 1000 |
| 2023-03-08 | 3.65 | $3.69 | 72000 |
| 2023-03-07 | 3.65 | $3.69 | 2000 |
| 2023-03-06 | 3.65 | $3.66 | 1000 |
| 2023-03-03 | 3.65 | $3.66 | 3000 |
| 2023-03-02 | 3.66 | $3.66 | 5000 |
| 2023-03-01 | 3.67 | $3.65 | 5500 |
| 2023-02-28 | 3.68 | $3.65 | 5750 |
| 2023-02-27 | 3.69 | $3.65 | 5875 |
| 2023-02-24 | 3.70 | $3.65 | 5937 |
| 2023-02-23 | 3.72 | $3.65 | 6000 |
| 2023-02-22 | 3.74 | $3.69 | 4500 |
| 2023-02-21 | 3.75 | $3.69 | 3000 |
| 2023-02-17 | 3.77 | $3.79 | 3000 |
| 2023-02-16 | 3.77 | $3.75 | 5000 |
| 2023-02-15 | 3.78 | $3.85 | 14000 |
| 2023-02-14 | 3.76 | $3.85 | 23000 |
| 2023-02-13 | 3.75 | $3.69 | 7000 |
| 2023-02-10 | 3.77 | $3.69 | 2000 |
| 2023-02-09 | 3.79 | $3.69 | 2000 |
| 2023-02-08 | 3.81 | $3.69 | 2000 |
| 2023-02-07 | 3.84 | $3.71 | 2000 |
| 2023-02-06 | 3.86 | $3.82 | 3500 |
| 2023-02-03 | 3.87 | $3.82 | 5000 |
| 2023-02-02 | 3.88 | $3.92 | 4000 |
| 2023-02-01 | 3.87 | $3.89 | 8000 |
| 2023-01-31 | 3.87 | $3.89 | 12000 |
| 2023-01-30 | 3.86 | $3.91 | 2000 |
| 2023-01-27 | 3.85 | $3.94 | 3500 |
| 2023-01-26 | 3.83 | $3.94 | 5000 |
| 2023-01-25 | 3.81 | $3.89 | 8000 |
| 2023-01-24 | 3.79 | $3.77 | 7000 |
| 2023-01-23 | 3.80 | $3.77 | 4000 |
| 2023-01-20 | 3.81 | $3.77 | 1000 |
| 2023-01-19 | 3.82 | $3.74 | 20000 |
| 2023-01-18 | 3.84 | $3.84 | 5000 |
| 2023-01-17 | 3.85 | $3.85 | 4000 |
| 2023-01-13 | 3.84 | $3.80 | 3000 |
| 2023-01-12 | 3.86 | $3.80 | 2500 |
| 2023-01-11 | 3.87 | $3.80 | 2000 |
| 2023-01-10 | 3.88 | $3.80 | 6500 |
| 2023-01-09 | 3.90 | $3.80 | 11000 |
| 2023-01-06 | 3.92 | $3.71 | 195000 |
| 2023-01-05 | 3.96 | $3.71 | 379000 |
| 2023-01-04 | 4.00 | $3.90 | 11000 |
| 2023-01-03 | 4.02 | $4.01 | 9000 |
| 2022-12-30 | 4.01 | $3.94 | 5000 |
| 2022-12-29 | 4.02 | $3.94 | 3000 |
| 2022-12-28 | 4.02 | $3.94 | 2000 |
| 2022-12-27 | 4.03 | $3.94 | 1500 |
| 2022-12-23 | 4.03 | $3.94 | 1000 |
| 2022-12-22 | 4.04 | $3.97 | 1000 |
| 2022-12-21 | 4.04 | $3.97 | 3000 |
| 2022-12-20 | 4.04 | $3.94 | 4500 |
| 2022-12-19 | 4.05 | $3.94 | 6000 |
| 2022-12-16 | 4.06 | $4.06 | 8000 |
| 2022-12-15 | 4.04 | $4.13 | 2000 |
| 2022-12-14 | 4.00 | $4.09 | 17000 |
| 2022-12-13 | 3.97 | $4.10 | 20000 |
| 2022-12-12 | 3.93 | $4.00 | 11000 |
| 2022-12-09 | 3.90 | $4.00 | 2000 |
| 2022-12-08 | 3.86 | $3.83 | 3000 |
| 2022-12-07 | 3.85 | $3.83 | 3500 |
| 2022-12-06 | 3.85 | $3.83 | 3750 |
| 2022-12-05 | 3.84 | $3.83 | 3875 |
| 2022-12-02 | 3.83 | $3.83 | 4000 |
| 2022-12-01 | 3.81 | $4.00 | 8000 |
| 2022-11-30 | 3.76 | $4.00 | 12000 |
| 2022-11-29 | 3.70 | $3.67 | 7000 |
| 2022-11-28 | 3.70 | $3.67 | 4000 |
| 2022-11-25 | 3.69 | $3.67 | 2500 |
| 2022-11-23 | 3.69 | $3.67 | 1750 |
| 2022-11-22 | 3.68 | $3.67 | 1375 |
| 2022-11-21 | 3.68 | $3.67 | 1000 |
| 2022-11-18 | 3.67 | $3.73 | 4000 |
| 2022-11-17 | 3.65 | $3.59 | 5000 |
| 2022-11-16 | 3.65 | $3.59 | 5500 |
| 2022-11-15 | 3.65 | $3.59 | 5750 |
| 2022-11-14 | 3.66 | $3.59 | 6000 |
| 2022-11-11 | 3.66 | $3.72 | 2000 |
| 2022-11-10 | 3.63 | $3.86 | 2000 |
| 2022-11-09 | 3.58 | $3.74 | 1000 |
| 2022-11-08 | 3.53 | $3.74 | 17000 |
| 2022-11-07 | 3.48 | $3.63 | 4000 |
| 2022-11-04 | 3.45 | $3.53 | 2500 |
| 2022-11-03 | 3.42 | $3.53 | 1000 |
| 2022-11-02 | 3.40 | $3.57 | 7500 |
| 2022-11-01 | 3.36 | $3.57 | 14000 |
| 2022-10-31 | 3.32 | $3.41 | 3000 |
| 2022-10-28 | 3.31 | $3.40 | 3000 |
| 2022-10-27 | 3.29 | $3.40 | 3000 |
| 2022-10-26 | 3.27 | $3.40 | 1000 |
| 2022-10-25 | 3.25 | $3.29 | 4500 |
| 2022-10-24 | 3.26 | $3.29 | 6250 |
| 2022-10-21 | 3.26 | $3.29 | 7125 |
| 2022-10-20 | 3.26 | $3.29 | 7562 |
| 2022-10-19 | 3.26 | $3.29 | 7781 |
| 2022-10-18 | 3.26 | $3.29 | 8000 |
| 2022-10-17 | 3.27 | $3.29 | 5500 |
| 2022-10-14 | 3.27 | $3.29 | 3000 |
| 2022-10-13 | 3.28 | $3.29 | 1000 |
| 2022-10-12 | 3.29 | $3.29 | 1000 |
| 2022-10-11 | 3.30 | $3.29 | 1500 |
| 2022-10-10 | 3.31 | $3.29 | 2000 |
| 2022-10-07 | 3.33 | $3.32 | 2000 |
| 2022-10-06 | 3.34 | $3.32 | 2000 |
| 2022-10-05 | 3.35 | $3.32 | 2000 |
| 2022-10-04 | 3.37 | $3.32 | 2000 |
| 2022-10-03 | 3.39 | $3.32 | 2000 |
| 2022-09-30 | 3.42 | $3.32 | 2000 |
| 2022-09-29 | 3.44 | $3.32 | 4500 |
| 2022-09-28 | 3.48 | $3.32 | 7000 |
| 2022-09-27 | 3.52 | $3.36 | 3000 |
| 2022-09-26 | 3.55 | $3.38 | 21000 |
| 2022-09-23 | 3.59 | $3.52 | 13000 |
| 2022-09-22 | 3.61 | $3.65 | 47000 |
| 2022-09-21 | 3.60 | $3.59 | 3000 |
| 2022-09-20 | 3.60 | $3.52 | 2500 |
| 2022-09-19 | 3.62 | $3.52 | 2250 |
| 2022-09-16 | 3.64 | $3.52 | 2000 |
| 2022-09-15 | 3.66 | $3.70 | 2000 |
| 2022-09-14 | 3.65 | $3.70 | 2000 |
| 2022-09-13 | 3.63 | $3.67 | 10000 |
| 2022-09-12 | 3.62 | $3.67 | 18000 |
| 2022-09-09 | 3.61 | $3.66 | 6000 |
| 2022-09-08 | 3.60 | $3.66 | 11000 |
| 2022-09-07 | 3.59 | $3.66 | 356000 |
| 2022-09-06 | 3.57 | $3.61 | 179000 |
| 2022-09-02 | 3.56 | $3.61 | 2000 |
| 2022-09-01 | 3.55 | $3.56 | — |
| 2022-08-31 | 3.55 | $3.56 | — |
| 2022-08-30 | 3.56 | $3.56 | — |
| 2022-08-29 | 3.56 | $3.56 | — |
| 2022-08-26 | 3.56 | $3.56 | 1500 |
| 2022-08-25 | 3.56 | $3.56 | 1250 |
| 2022-08-24 | 3.56 | $3.56 | 1125 |
| 2022-08-23 | 3.56 | $3.56 | 1062 |
| 2022-08-22 | 3.56 | $3.56 | 1031 |
| 2022-08-19 | 3.57 | $3.56 | 1000 |
| 2022-08-18 | 3.57 | $3.56 | 1000 |
| 2022-08-17 | 3.57 | $3.60 | 2000 |
| 2022-08-16 | 3.57 | $3.60 | 2500 |
| 2022-08-15 | 3.57 | $3.60 | 2750 |
| 2022-08-12 | 3.56 | $3.60 | 2875 |
| 2022-08-11 | 3.56 | $3.60 | 3000 |
| 2022-08-10 | 3.55 | $3.47 | 2000 |
| 2022-08-09 | 3.57 | $3.47 | 7000 |
| 2022-08-08 | 3.60 | $3.47 | 9500 |
| 2022-08-05 | 3.62 | $3.47 | 12000 |
| 2022-08-04 | 3.66 | $3.68 | 2000 |
| 2022-08-03 | 3.65 | $3.70 | 2500 |
| 2022-08-02 | 3.64 | $3.70 | 3000 |
| 2022-08-01 | 3.62 | $3.67 | 1000 |
| 2022-07-29 | 3.62 | $3.67 | 1000 |
| 2022-07-28 | 3.60 | $3.69 | 2000 |
| 2022-07-27 | 3.59 | $3.62 | 3500 |
| 2022-07-26 | 3.58 | $3.62 | 4250 |
| 2022-07-25 | 3.58 | $3.62 | 5000 |
| 2022-07-22 | 3.57 | $3.63 | 3000 |
| 2022-07-21 | 3.56 | $3.63 | 2000 |
| 2022-07-20 | 3.55 | $3.63 | 1000 |
| 2022-07-19 | 3.54 | $3.59 | 8000 |
| 2022-07-18 | 3.53 | $3.59 | 6000 |
| 2022-07-15 | 3.53 | $3.58 | 6000 |
| 2022-07-14 | 3.52 | $3.58 | 6000 |
| 2022-07-13 | 3.52 | $3.57 | 3000 |
| 2022-07-12 | 3.51 | $3.59 | 2000 |
| 2022-07-11 | 3.50 | $3.59 | 1500 |
| 2022-07-08 | 3.50 | $3.59 | 1000 |
| 2022-07-07 | 3.49 | $3.45 | 2500 |
| 2022-07-06 | 3.51 | $3.45 | 4000 |
| 2022-07-05 | 3.53 | $3.50 | 11000 |
| 2022-07-01 | 3.55 | $3.50 | 14500 |
| 2022-06-30 | 3.57 | $3.50 | 18000 |
| 2022-06-29 | 3.59 | $3.58 | 4000 |
| 2022-06-28 | 3.60 | $3.35 | 9000 |
| 2022-06-27 | 3.66 | $3.35 | 11500 |
| 2022-06-24 | 3.73 | $3.35 | 14000 |
| 2022-06-23 | 3.82 | $3.47 | 11500 |
| 2022-06-22 | 3.89 | $3.47 | 9000 |
| 2022-06-21 | 3.97 | $3.59 | 2000 |
| 2022-06-17 | 4.04 | $3.80 | 2000 |
| 2022-06-16 | 4.07 | $3.99 | 2000 |
| 2022-06-15 | 4.07 | $3.85 | 6000 |
| 2022-06-14 | 4.10 | $4.03 | 8000 |
| 2022-06-13 | 4.10 | $4.03 | 9000 |
| 2022-06-10 | 4.09 | $4.03 | 10000 |
| 2022-06-09 | 4.08 | $4.16 | 13000 |
| 2022-06-08 | 4.04 | $4.05 | 8000 |
| 2022-06-07 | 4.02 | $4.05 | 5500 |
| 2022-06-06 | 3.99 | $4.05 | 3000 |
| 2022-06-03 | 3.96 | $3.98 | 2000 |
| 2022-06-02 | 3.94 | $3.98 | 1000 |
| 2022-06-01 | 3.91 | $3.98 | 2000 |
| 2022-05-31 | 3.87 | $3.84 | 8000 |
| 2022-05-27 | 3.86 | $3.93 | 12000 |
| 2022-05-26 | 3.82 | $3.86 | 6500 |
| 2022-05-25 | 3.80 | $3.86 | 3750 |
| 2022-05-24 | 3.77 | $3.86 | 1000 |
| 2022-05-23 | 3.73 | $3.86 | 25000 |
| 2022-05-20 | 3.68 | $3.86 | 37000 |
| 2022-05-19 | 3.63 | $3.86 | 49000 |
| 2022-05-18 | 3.57 | $3.79 | 8000 |
| 2022-05-17 | 3.51 | $3.55 | 13000 |
| 2022-05-16 | 3.50 | $3.55 | 15500 |
| 2022-05-13 | 3.48 | $3.55 | 18000 |
| 2022-05-12 | 3.45 | $3.48 | 15000 |
| 2022-05-11 | 3.44 | $3.33 | 10000 |
| 2022-05-10 | 3.46 | $3.33 | 3000 |
| 2022-05-09 | 3.48 | $3.54 | 3000 |
| 2022-05-06 | 3.46 | $3.47 | 15000 |
| 2022-05-05 | 3.45 | $3.37 | 2000 |
| 2022-05-04 | 3.46 | $3.47 | 6000 |
| 2022-05-03 | 3.45 | $3.39 | 4000 |
| 2022-05-02 | 3.45 | $3.39 | 3000 |
| 2022-04-29 | 3.45 | $3.39 | 2000 |
| 2022-04-28 | 3.46 | $3.36 | 1000 |
| 2022-04-27 | 3.47 | $3.44 | 30000 |
| 2022-04-26 | 3.46 | $3.33 | 5000 |
| 2022-04-25 | 3.48 | $3.48 | 12000 |
| 2022-04-22 | 3.46 | $3.48 | 15500 |
| 2022-04-21 | 3.44 | $3.48 | 19000 |
| 2022-04-20 | 3.42 | $3.45 | 1000 |
| 2022-04-19 | 3.40 | $3.42 | 3500 |
| 2022-04-18 | 3.39 | $3.42 | 6000 |
| 2022-04-14 | 3.37 | $3.45 | 4000 |
| 2022-04-13 | 3.34 | $3.38 | 9000 |
| 2022-04-12 | 3.32 | $3.26 | 13000 |
| 2022-04-11 | 3.32 | $3.26 | 1000 |
| 2022-04-08 | 3.33 | $3.24 | 2000 |
| 2022-04-07 | 3.33 | $3.24 | 2500 |
| 2022-04-06 | 3.34 | $3.24 | 2750 |
| 2022-04-05 | 3.34 | $3.24 | 2875 |
| 2022-04-04 | 3.35 | $3.24 | 3000 |
| 2022-04-01 | 3.36 | $3.36 | 1000 |
| 2022-03-31 | 3.34 | $3.40 | 6000 |
| 2022-03-30 | 3.31 | $3.40 | 6000 |
| 2022-03-29 | 3.27 | $3.40 | 6000 |
| 2022-03-28 | 3.23 | $3.29 | 8500 |
| 2022-03-25 | 3.20 | $3.29 | 11000 |
| 2022-03-24 | 3.17 | $3.25 | 7000 |
| 2022-03-23 | 3.14 | $3.18 | 5000 |
| 2022-03-22 | 3.12 | $3.10 | 7000 |
| 2022-03-21 | 3.12 | $3.10 | 10500 |
| 2022-03-18 | 3.11 | $3.10 | 14000 |
| 2022-03-17 | 3.10 | $3.09 | 8500 |
| 2022-03-16 | 3.09 | $3.09 | 5750 |
| 2022-03-15 | 3.07 | $3.09 | 4375 |
| 2022-03-14 | 3.06 | $3.09 | 3000 |
| 2022-03-11 | 3.04 | $2.91 | 3000 |
| 2022-03-10 | 3.05 | $2.91 | 3000 |
| 2022-03-09 | 3.07 | $2.91 | 3000 |
| 2022-03-08 | 3.09 | $3.13 | 4500 |
| 2022-03-07 | 3.07 | $3.13 | 6000 |
| 2022-03-04 | 3.04 | $3.13 | 86000 |
| 2022-03-03 | 3.00 | $3.08 | 14000 |
| 2022-03-02 | 2.97 | $3.04 | 15000 |
| 2022-03-01 | 2.95 | $3.10 | 33000 |
| 2022-02-28 | 2.90 | $2.90 | 7000 |
| 2022-02-25 | 2.89 | $2.87 | 15000 |
| 2022-02-24 | 2.88 | $2.81 | 51000 |
| 2022-02-23 | 2.89 | $2.88 | 28500 |
| 2022-02-22 | 2.88 | $2.88 | 17250 |
| 2022-02-18 | 2.87 | $2.88 | 11625 |
| 2022-02-17 | 2.85 | $2.88 | 6000 |
| 2022-02-16 | 2.83 | $2.86 | 3500 |
| 2022-02-15 | 2.82 | $2.86 | 2250 |
| 2022-02-14 | 2.80 | $2.86 | 1000 |
| 2022-02-11 | 2.77 | $2.79 | 3000 |
| 2022-02-10 | 2.76 | $2.79 | 1000 |
| 2022-02-09 | 2.74 | $2.84 | 2000 |
| 2022-02-08 | 2.71 | $2.80 | 6000 |
| 2022-02-07 | 2.68 | $2.57 | 8500 |
| 2022-02-04 | 2.70 | $2.57 | 11000 |
| 2022-02-03 | 2.72 | $2.68 | 10500 |
| 2022-02-02 | 2.72 | $2.68 | 10250 |
| 2022-02-01 | 2.71 | $2.68 | 10000 |
| 2022-01-31 | 2.71 | $2.68 | 1000 |
| 2022-01-28 | 2.71 | $2.66 | 15500 |
| 2022-01-27 | 2.70 | $2.66 | 30000 |
| 2022-01-26 | 2.70 | $2.67 | 15500 |
| 2022-01-25 | 2.69 | $2.67 | 8250 |
| 2022-01-24 | 2.69 | $2.67 | 1000 |
| 2022-01-21 | 2.68 | $2.72 | 3500 |
| 2022-01-20 | 2.65 | $2.72 | 4750 |
| 2022-01-19 | 2.63 | $2.72 | 5375 |
| 2022-01-18 | 2.59 | $2.72 | 6000 |
| 2022-01-14 | 2.56 | $2.77 | 2000 |
| 2022-01-13 | 2.50 | $2.74 | 11500 |
| 2022-01-12 | 2.44 | $2.74 | 21000 |
| 2022-01-11 | 2.38 | $2.60 | 3000 |
| 2022-01-10 | 2.33 | $2.37 | 3500 |
| 2022-01-07 | 2.32 | $2.37 | 3750 |
| 2022-01-06 | 2.31 | $2.37 | 3875 |
| 2022-01-05 | 2.30 | $2.37 | 3937 |
| 2022-01-04 | 2.29 | $2.37 | 4000 |
| 2022-01-03 | 2.28 | $2.30 | 36000 |
| 2021-12-31 | 2.28 | $2.30 | 28000 |
| 2021-12-30 | 2.28 | $2.32 | 2000 |
| 2021-12-29 | 2.27 | $2.33 | 2000 |
| 2021-12-28 | 2.27 | $2.26 | 5000 |
| 2021-12-27 | 2.27 | $2.34 | 7000 |
| 2021-12-23 | 2.26 | $2.34 | 9000 |
| 2021-12-22 | 2.26 | $2.24 | 1000 |
| 2021-12-21 | 2.27 | $2.30 | 9000 |
| 2021-12-20 | 2.27 | $2.33 | 5000 |
| 2021-12-17 | 2.26 | $2.33 | 1000 |
| 2021-12-16 | 2.25 | $2.28 | 19000 |
| 2021-12-15 | 2.26 | $2.30 | 10000 |
| 2021-12-14 | 2.26 | $2.27 | 25000 |
| 2021-12-13 | 2.27 | $2.28 | 60000 |
| 2021-12-10 | 2.27 | $2.33 | 1000 |
| 2021-12-09 | 2.27 | $2.36 | 4000 |
| 2021-12-08 | 2.26 | $2.26 | 2500 |
| 2021-12-07 | 2.27 | $2.26 | 1750 |
| 2021-12-06 | 2.29 | $2.26 | 1000 |
| 2021-12-03 | 2.31 | $2.26 | 5500 |
| 2021-12-02 | 2.33 | $2.26 | 10000 |
| 2021-12-01 | 2.35 | $2.28 | 9000 |
| 2021-11-30 | 2.38 | $2.28 | 8000 |
| 2021-11-29 | 2.41 | $2.27 | 8000 |
| 2021-11-26 | 2.45 | $2.44 | 2000 |
| 2021-11-24 | 2.46 | $2.48 | 5000 |
| 2021-11-23 | 2.46 | $2.48 | 1000 |
| 2021-11-22 | 2.46 | $2.48 | 9000 |
| 2021-11-19 | 2.46 | $2.44 | 4000 |
| 2021-11-18 | 2.47 | $2.48 | 147000 |
| 2021-11-17 | 2.48 | $2.47 | 74000 |
| 2021-11-16 | 2.49 | $2.47 | 1000 |
| 2021-11-15 | 2.50 | $2.51 | 8000 |
| 2021-11-12 | 2.50 | $2.47 | 20500 |
| 2021-11-11 | 2.51 | $2.47 | 33000 |
| 2021-11-10 | 2.53 | $2.48 | 2000 |
| 2021-11-09 | 2.55 | $2.55 | 25000 |
| 2021-11-08 | 2.55 | $2.52 | 14500 |
| 2021-11-05 | 2.56 | $2.52 | 9250 |
| 2021-11-04 | 2.58 | $2.52 | 6625 |
| 2021-11-03 | 2.60 | $2.52 | 4000 |
| 2021-11-02 | 2.62 | $2.63 | 12000 |
| 2021-11-01 | 2.62 | $2.54 | 6000 |
| 2021-10-29 | 2.64 | $2.58 | 7000 |
| 2021-10-28 | 2.65 | $2.64 | 1000 |
| 2021-10-27 | 2.65 | $2.65 | 4000 |
| 2021-10-26 | 2.66 | $2.65 | 26000 |
| 2021-10-25 | 2.66 | $2.65 | 21000 |
| 2021-10-22 | 2.66 | $2.62 | 18000 |
| 2021-10-21 | 2.68 | $2.69 | 16500 |
| 2021-10-20 | 2.67 | $2.69 | 15000 |
| 2021-10-19 | 2.67 | $2.69 | 9000 |
| 2021-10-18 | 2.67 | $2.69 | 6000 |
| 2021-10-15 | 2.66 | $2.69 | 3000 |
| 2021-10-14 | 2.66 | $2.64 | 2000 |
| 2021-10-13 | 2.67 | $2.66 | 1000 |
| 2021-10-12 | 2.67 | $2.66 | 2500 |
| 2021-10-11 | 2.68 | $2.66 | 3250 |
| 2021-10-08 | 2.68 | $2.66 | 4000 |
| 2021-10-07 | 2.69 | $2.66 | 3500 |
| 2021-10-06 | 2.69 | $2.66 | 3250 |
| 2021-10-05 | 2.70 | $2.66 | 3125 |
| 2021-10-04 | 2.71 | $2.66 | 3062 |
| 2021-10-01 | 2.72 | $2.66 | 3000 |
| 2021-09-30 | 2.73 | $2.77 | 2000 |
| 2021-09-29 | 2.73 | $2.73 | 2000 |
| 2021-09-28 | 2.72 | $2.73 | 2000 |
| 2021-09-27 | 2.72 | $2.74 | 11500 |
| 2021-09-24 | 2.72 | $2.74 | 21000 |
| 2021-09-23 | 2.71 | $2.74 | 11500 |
| 2021-09-22 | 2.71 | $2.74 | 2000 |
| 2021-09-21 | 2.70 | $2.74 | 2500 |
| 2021-09-20 | 2.69 | $2.74 | 3000 |
| 2021-09-17 | 2.68 | $2.71 | 3000 |
| 2021-09-16 | 2.68 | $2.71 | 1000 |
| 2021-09-15 | 2.67 | $2.80 | 1000 |
| 2021-09-14 | 2.65 | $2.80 | 4000 |
| 2021-09-13 | 2.62 | $2.80 | 5000 |
| 2021-09-10 | 2.59 | $2.60 | 3000 |
| 2021-09-09 | 2.59 | $2.60 | 2000 |
| 2021-09-08 | 2.60 | $2.60 | 1500 |
| 2021-09-07 | 2.61 | $2.60 | 1250 |
| 2021-09-03 | 2.61 | $2.60 | 1000 |
| 2021-09-02 | 2.63 | $2.60 | 2000 |
| 2021-09-01 | 2.64 | $2.71 | 4000 |
| 2021-08-31 | 2.63 | $2.71 | 6000 |
| 2021-08-30 | 2.62 | $2.66 | 3500 |
| 2021-08-27 | 2.62 | $2.66 | 2250 |
| 2021-08-26 | 2.62 | $2.66 | 1625 |
| 2021-08-25 | 2.62 | $2.66 | 1312 |
| 2021-08-24 | 2.62 | $2.66 | 1000 |
| 2021-08-23 | 2.63 | $2.55 | 4000 |
| 2021-08-20 | 2.65 | $2.55 | 3000 |
| 2021-08-19 | 2.68 | $2.66 | 5000 |
| 2021-08-18 | 2.70 | $2.67 | 7000 |
| 2021-08-17 | 2.71 | $2.71 | 10000 |
| 2021-08-16 | 2.72 | $2.71 | 3000 |
| 2021-08-13 | 2.73 | $2.75 | 37000 |
| 2021-08-12 | 2.74 | $2.75 | 8000 |
| 2021-08-11 | 2.74 | $2.74 | 8500 |
| 2021-08-10 | 2.75 | $2.74 | 9000 |
| 2021-08-09 | 2.76 | $2.76 | 3000 |
| 2021-08-06 | 2.77 | $2.76 | 71000 |
| 2021-08-05 | 2.78 | $2.73 | 40000 |
| 2021-08-04 | 2.79 | $2.73 | 9000 |
| 2021-08-03 | 2.82 | $2.83 | 7000 |
| 2021-08-02 | 2.82 | $2.83 | 6000 |
| 2021-07-30 | 2.83 | $2.83 | 5000 |
| 2021-07-29 | 2.83 | $2.85 | 6000 |
| 2021-07-28 | 2.83 | $2.85 | 7000 |
| 2021-07-27 | 2.84 | $2.89 | 3000 |
| 2021-07-26 | 2.84 | $2.85 | 8500 |
| 2021-07-23 | 2.84 | $2.85 | 14000 |
| 2021-07-22 | 2.85 | $2.81 | 1000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.85
2026-07-20
Close Price
$23.31
Vol: 1732
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.23
Average
11.48
Maximum
33.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.85 | $23.31 | 1732 |
| 2026-07-17 | 23.96 | $23.40 | 4700 |
| 2026-07-16 | 24.06 | $23.35 | 7800 |
| 2026-07-15 | 24.20 | $22.95 | 3900 |
| 2026-07-14 | 24.49 | $24.50 | 4121 |
| 2026-07-13 | 24.34 | $24.88 | 3200 |
| 2026-07-10 | 24.04 | $23.95 | 618 |
| 2026-07-09 | 23.96 | $23.74 | 3200 |
| 2026-07-08 | 23.93 | $24.07 | 2002 |
| 2026-07-07 | 23.78 | $24.30 | 2134 |
| 2026-07-06 | 23.53 | $25.48 | 191500 |
| 2026-07-02 | 22.85 | $23.32 | 3211 |
| 2026-07-01 | 22.71 | $23.35 | 1500 |
| 2026-06-30 | 22.53 | $22.75 | 82000 |
| 2026-06-29 | 22.51 | $22.40 | 5214 |
| 2026-06-26 | 22.61 | $22.15 | 6000 |
| 2026-06-25 | 22.82 | $21.90 | 16500 |
| 2026-06-24 | 23.16 | $23.55 | 4500 |
| 2026-06-23 | 23.06 | $23.16 | 3200 |
| 2026-06-22 | 23.07 | $24.20 | 6600 |
| 2026-06-18 | 22.76 | $24.95 | 11000 |
| 2026-06-17 | 22.16 | $23.50 | 2211 |
| 2026-06-16 | 21.90 | $23.25 | 16031 |
| 2026-06-15 | 21.69 | $22.90 | 3942 |
| 2026-06-12 | 21.56 | $22.25 | 46617 |
| 2026-06-11 | 21.63 | $22.03 | 2500 |
| 2026-06-10 | 21.81 | $22.07 | 21947 |
| 2026-06-09 | 22.05 | $22.32 | 7900 |
| 2026-06-08 | 22.29 | $23.30 | 7308 |
| 2026-06-05 | 22.29 | $23.24 | 8300 |
| 2026-06-04 | 22.35 | $23.61 | 7500 |
| 2026-06-03 | 22.32 | $22.21 | 77918 |
| 2026-06-02 | 22.77 | $22.25 | 11638 |
| 2026-06-01 | 23.33 | $22.75 | 23808 |
| 2026-05-29 | 23.88 | $23.79 | 111300 |
| 2026-05-28 | 24.25 | $23.74 | 69700 |
| 2026-05-27 | 24.74 | $24.66 | 12900 |
| 2026-05-26 | 25.07 | $24.84 | 38628 |
| 2026-05-22 | 25.44 | $25.22 | 17422 |
| 2026-05-21 | 25.79 | $25.22 | 7400 |
| 2026-05-20 | 26.23 | $25.95 | 3300 |
| 2026-05-19 | 26.56 | $26.02 | 64000 |
| 2026-05-18 | 26.95 | $26.21 | 104100 |
| 2026-05-15 | 27.38 | $26.00 | 20100 |
| 2026-05-14 | 27.99 | $27.02 | 106100 |
| 2026-05-13 | 28.41 | $28.39 | 10700 |
| 2026-05-12 | 28.50 | $27.18 | 19200 |
| 2026-05-11 | 28.99 | $28.07 | 13700 |
| 2026-05-08 | 29.32 | $29.00 | 4200 |
| 2026-05-07 | 29.42 | $29.05 | 127000 |
| 2026-05-06 | 29.53 | $30.25 | 9200 |
| 2026-05-05 | 29.28 | $29.74 | 6100 |
| 2026-05-04 | 29.14 | $29.24 | 4700 |
| 2026-05-01 | 29.13 | $29.16 | 2500 |
| 2026-04-30 | 29.15 | $29.11 | 62900 |
| 2026-04-29 | 29.18 | $28.57 | 30400 |
| 2026-04-28 | 29.40 | $29.95 | 10300 |
| 2026-04-27 | 29.24 | $29.27 | 3700 |
| 2026-04-24 | 29.25 | $29.89 | 4100 |
| 2026-04-23 | 29.07 | $29.70 | 125400 |
| 2026-04-22 | 28.92 | $28.78 | 238100 |
| 2026-04-21 | 29.04 | $28.32 | 4700 |
| 2026-04-20 | 29.32 | $28.89 | 4900 |
| 2026-04-17 | 29.49 | $27.93 | 11200 |
| 2026-04-16 | 30.01 | $29.73 | 41400 |
| 2026-04-15 | 30.06 | $30.38 | 4100 |
| 2026-04-14 | 29.93 | $29.79 | 6600 |
| 2026-04-13 | 29.94 | $30.25 | 2600 |
| 2026-04-10 | 29.82 | $30.64 | 700 |
| 2026-04-09 | 29.54 | $30.61 | 8400 |
| 2026-04-08 | 29.22 | $30.95 | 11700 |
| 2026-04-07 | 28.72 | $29.93 | 15300 |
| 2026-04-06 | 28.44 | $29.91 | 7400 |
| 2026-04-02 | 28.12 | $29.79 | 3400 |
| 2026-04-01 | 27.79 | $28.95 | 10500 |
| 2026-03-31 | 27.66 | $27.60 | 6200 |
| 2026-03-30 | 27.95 | $26.94 | 128700 |
| 2026-03-27 | 28.52 | $27.96 | 14400 |
| 2026-03-26 | 28.91 | $28.50 | 4900 |
| 2026-03-25 | 29.23 | $28.92 | 9000 |
| 2026-03-24 | 29.50 | $29.05 | 74400 |
| 2026-03-23 | 29.79 | $29.75 | 72500 |
| 2026-03-20 | 29.94 | $29.74 | 3200 |
| 2026-03-19 | 30.12 | $30.45 | 11900 |
| 2026-03-18 | 30.13 | $30.68 | 5200 |
| 2026-03-17 | 30.07 | $31.09 | 8400 |
| 2026-03-16 | 29.88 | $31.06 | 2700 |
| 2026-03-13 | 29.67 | $29.77 | 8000 |
| 2026-03-12 | 29.82 | $29.93 | 14900 |
| 2026-03-11 | 29.97 | $28.91 | 6000 |
| 2026-03-10 | 30.48 | $30.00 | 19900 |
| 2026-03-09 | 30.76 | $30.26 | 117600 |
| 2026-03-06 | 31.03 | $29.75 | 462400 |
| 2026-03-05 | 31.52 | $29.92 | 3200 |
| 2026-03-04 | 32.05 | $31.13 | 11800 |
| 2026-03-03 | 32.32 | $31.86 | 14500 |
| 2026-03-02 | 32.41 | $33.38 | 8800 |
| 2026-02-27 | 32.02 | $31.73 | 1600 |
| 2026-02-26 | 32.07 | $31.37 | 3000 |
| 2026-02-25 | 32.24 | $31.05 | 4600 |
| 2026-02-24 | 32.52 | $31.08 | 370700 |
| 2026-02-23 | 32.86 | $32.18 | 2400 |
| 2026-02-20 | 32.89 | $32.12 | 1600 |
| 2026-02-19 | 32.94 | $31.93 | 21900 |
| 2026-02-18 | 33.04 | $32.24 | 5400 |
| 2026-02-17 | 33.05 | $31.68 | 18400 |
| 2026-02-13 | 33.20 | $33.30 | 1900 |
| 2026-02-12 | 32.86 | $32.16 | 31200 |
| 2026-02-11 | 32.78 | $33.57 | 64600 |
| 2026-02-10 | 32.21 | $33.34 | 32900 |
| 2026-02-09 | 31.56 | $32.35 | 15200 |
| 2026-02-06 | 31.07 | $32.00 | 75200 |
| 2026-02-05 | 30.56 | $30.00 | 74700 |
| 2026-02-04 | 30.56 | $31.05 | 171500 |
| 2026-02-03 | 30.22 | $29.99 | 1800 |
| 2026-02-02 | 30.12 | $29.57 | 5400 |
| 2026-01-30 | 30.11 | $29.30 | 9900 |
| 2026-01-29 | 30.18 | $29.41 | 2700 |
| 2026-01-28 | 30.20 | $28.87 | 36500 |
| 2026-01-27 | 30.39 | $29.63 | 2900 |
| 2026-01-26 | 30.36 | $29.50 | 5500 |
| 2026-01-23 | 30.34 | $29.00 | 9500 |
| 2026-01-22 | 30.45 | $29.75 | 115200 |
| 2026-01-21 | 30.32 | $30.66 | 6700 |
| 2026-01-20 | 29.86 | $30.03 | 12800 |
| 2026-01-16 | 29.47 | $29.39 | 70500 |
| 2026-01-15 | 29.17 | $30.31 | 9400 |
| 2026-01-14 | 28.50 | $29.53 | 7600 |
| 2026-01-13 | 27.91 | $28.67 | 5400 |
| 2026-01-12 | 27.45 | $28.63 | 7200 |
| 2026-01-09 | 26.90 | $28.23 | 13700 |
| 2026-01-08 | 26.34 | $27.50 | 56600 |
| 2026-01-07 | 25.89 | $26.66 | 78900 |
| 2026-01-06 | 25.60 | $26.82 | 121200 |
| 2026-01-05 | 25.21 | $27.00 | 25700 |
| 2026-01-02 | 24.67 | $24.75 | 4500 |
| 2025-12-31 | 24.73 | $24.72 | 1700 |
| 2025-12-30 | 24.83 | $24.50 | 3800 |
| 2025-12-29 | 25.02 | $25.30 | 2300 |
| 2025-12-26 | 25.01 | $25.38 | 1700 |
| 2025-12-24 | 24.99 | $25.22 | 5200 |
| 2025-12-23 | 25.01 | $24.97 | 3600 |
| 2025-12-22 | 25.13 | $25.00 | 3800 |
| 2025-12-19 | 25.27 | $25.25 | 6200 |
| 2025-12-18 | 25.37 | $24.73 | 4500 |
| 2025-12-17 | 25.66 | $24.99 | 13300 |
| 2025-12-16 | 25.95 | $25.75 | 17800 |
| 2025-12-15 | 26.05 | $26.30 | 9200 |
| 2025-12-12 | 26.02 | $26.50 | 1700 |
| 2025-12-11 | 25.92 | $26.42 | 1800 |
| 2025-12-10 | 25.82 | $27.13 | 2700 |
| 2025-12-09 | 25.49 | $26.68 | 2800 |
| 2025-12-08 | 25.24 | $26.50 | 4600 |
| 2025-12-05 | 25.00 | $26.50 | 2700 |
| 2025-12-04 | 24.73 | $25.86 | 4500 |
| 2025-12-03 | 24.62 | $25.24 | 1200 |
| 2025-12-02 | 24.69 | $25.21 | 4000 |
| 2025-12-01 | 24.81 | $25.05 | 4500 |
| 2025-11-28 | 25.03 | $26.35 | 800 |
| 2025-11-26 | 24.91 | $25.54 | 1600 |
| 2025-11-25 | 25.03 | $25.53 | 215000 |
| 2025-11-24 | 25.21 | $24.79 | 8200 |
| 2025-11-21 | 25.68 | $25.00 | 75800 |
| 2025-11-20 | 26.21 | $25.80 | 5800 |
| 2025-11-19 | 26.62 | $25.10 | 44600 |
| 2025-11-18 | 27.35 | $25.80 | 50000 |
| 2025-11-17 | 28.02 | $26.74 | 6600 |
| 2025-11-14 | 28.56 | $27.16 | 7700 |
| 2025-11-13 | 29.08 | $28.15 | 47000 |
| 2025-11-12 | 29.39 | $28.22 | 3700 |
| 2025-11-11 | 29.75 | $28.28 | 9300 |
| 2025-11-10 | 30.17 | $28.36 | 26100 |
| 2025-11-07 | 30.63 | $29.10 | 21500 |
| 2025-11-06 | 30.95 | $30.11 | 34600 |
| 2025-11-05 | 31.01 | $30.80 | 10100 |
| 2025-11-04 | 30.83 | $30.50 | 82000 |
| 2025-11-03 | 30.70 | $30.90 | 4200 |
| 2025-10-31 | 30.39 | $30.22 | 6600 |
| 2025-10-30 | 30.20 | $29.76 | 46100 |
| 2025-10-29 | 30.11 | $30.20 | 42600 |
| 2025-10-28 | 29.83 | $29.68 | 96900 |
| 2025-10-27 | 29.65 | $29.50 | 196200 |
| 2025-10-24 | 29.46 | $29.35 | 15000 |
| 2025-10-23 | 29.25 | $29.98 | 25700 |
| 2025-10-22 | 28.79 | $28.59 | 44000 |
| 2025-10-21 | 28.65 | $28.43 | 9600 |
| 2025-10-20 | 28.52 | $30.00 | 71300 |
| 2025-10-17 | 27.84 | $28.90 | 45000 |
| 2025-10-16 | 27.36 | $28.19 | 11400 |
| 2025-10-15 | 26.98 | $27.20 | 27800 |
| 2025-10-14 | 26.83 | $26.20 | 15200 |
| 2025-10-13 | 26.95 | $26.00 | 95100 |
| 2025-10-10 | 27.16 | $26.16 | 109500 |
| 2025-10-09 | 27.36 | $27.58 | 62500 |
| 2025-10-08 | 27.13 | $29.00 | 16800 |
| 2025-10-07 | 26.40 | $27.19 | 5600 |
| 2025-10-06 | 26.08 | $27.66 | 18600 |
| 2025-10-03 | 25.53 | $25.25 | 9800 |
| 2025-10-02 | 25.63 | $25.23 | 9800 |
| 2025-10-01 | 25.75 | $25.65 | 36500 |
| 2025-09-30 | 25.77 | $26.09 | 93900 |
| 2025-09-29 | 25.65 | $26.50 | 6300 |
| 2025-09-26 | 25.37 | $25.78 | 6700 |
| 2025-09-25 | 25.26 | $25.45 | 700 |
| 2025-09-24 | 25.22 | $25.75 | 9500 |
| 2025-09-23 | 25.09 | $25.19 | 3100 |
| 2025-09-22 | 25.12 | $25.11 | 84100 |
| 2025-09-19 | 25.17 | $24.86 | 37300 |
| 2025-09-18 | 25.32 | $25.30 | 30600 |
| 2025-09-17 | 25.36 | $25.09 | 8400 |
| 2025-09-16 | 25.47 | $26.00 | 400 |
| 2025-09-15 | 25.33 | $26.00 | 61700 |
| 2025-09-12 | 25.16 | $25.85 | 800 |
| 2025-09-11 | 24.99 | $25.13 | 47600 |
| 2025-09-10 | 25.03 | $25.90 | 43600 |
| 2025-09-09 | 24.83 | $25.23 | 23900 |
| 2025-09-08 | 24.81 | $25.31 | 39200 |
| 2025-09-05 | 24.76 | $24.55 | 63900 |
| 2025-09-04 | 24.94 | $23.93 | 58500 |
| 2025-09-03 | 25.37 | $23.87 | 88300 |
| 2025-09-02 | 25.91 | $25.50 | 45400 |
| 2025-08-29 | 26.05 | $25.69 | 12600 |
| 2025-08-28 | 26.17 | $26.04 | 31000 |
| 2025-08-27 | 26.19 | $25.63 | 29400 |
| 2025-08-26 | 26.34 | $25.57 | 1500 |
| 2025-08-25 | 26.53 | $25.70 | 80300 |
| 2025-08-22 | 26.72 | $25.75 | 29700 |
| 2025-08-21 | 26.92 | $25.55 | 7000 |
| 2025-08-20 | 27.22 | $25.95 | 50100 |
| 2025-08-19 | 27.45 | $26.90 | 35500 |
| 2025-08-18 | 27.40 | $26.85 | 3600 |
| 2025-08-15 | 27.35 | $26.72 | 14700 |
| 2025-08-14 | 27.30 | $26.90 | 7500 |
| 2025-08-13 | 27.17 | $27.50 | 3500 |
| 2025-08-12 | 26.80 | $27.27 | 3600 |
| 2025-08-11 | 26.41 | $27.00 | 163500 |
| 2025-08-08 | 25.99 | $26.40 | 2400 |
| 2025-08-07 | 25.67 | $26.64 | 2500 |
| 2025-08-06 | 25.18 | $26.84 | 4500 |
| 2025-08-05 | 24.51 | $25.48 | 125600 |
| 2025-08-04 | 24.12 | $24.52 | 4400 |
| 2025-08-01 | 23.94 | $23.93 | 2200 |
| 2025-07-31 | 23.90 | $24.34 | 15000 |
| 2025-07-30 | 23.73 | $24.90 | 4100 |
| 2025-07-29 | 23.34 | $23.47 | 1900 |
| 2025-07-28 | 23.31 | $23.88 | 81700 |
| 2025-07-25 | 23.16 | $24.60 | 226100 |
| 2025-07-24 | 22.74 | $24.39 | 3300 |
| 2025-07-23 | 22.30 | $23.87 | 78100 |
| 2025-07-22 | 21.93 | $23.25 | 161200 |
| 2025-07-21 | 21.69 | $21.90 | 5700 |
| 2025-07-18 | 21.84 | $21.99 | 70100 |
| 2025-07-17 | 22.01 | $21.94 | 8000 |
| 2025-07-16 | 22.24 | $21.94 | 45000 |
| 2025-07-15 | 22.53 | $22.18 | 110000 |
| 2025-07-14 | 22.82 | $22.45 | 5600 |
| 2025-07-11 | 23.09 | $21.85 | 7300 |
| 2025-07-10 | 23.62 | $22.50 | 71000 |
| 2025-07-09 | 24.05 | $22.64 | 87600 |
| 2025-07-08 | 24.54 | $23.55 | 102500 |
| 2025-07-07 | 24.84 | $23.53 | 8800 |
| 2025-07-03 | 25.20 | $24.93 | 700 |
| 2025-07-02 | 25.19 | $24.70 | 112600 |
| 2025-07-01 | 25.23 | $25.23 | 516700 |
| 2025-06-30 | 25.11 | $25.90 | 64300 |
| 2025-06-27 | 24.73 | $25.47 | 14000 |
| 2025-06-26 | 24.40 | $24.61 | 41300 |
| 2025-06-25 | 24.26 | $23.71 | 128600 |
| 2025-06-24 | 24.36 | $23.50 | 33100 |
| 2025-06-23 | 24.55 | $23.84 | 25000 |
| 2025-06-20 | 24.64 | $23.40 | 4300 |
| 2025-06-18 | 24.89 | $24.30 | 4000 |
| 2025-06-17 | 24.89 | $24.65 | 42000 |
| 2025-06-16 | 24.75 | $24.80 | 105600 |
| 2025-06-13 | 24.53 | $24.71 | 9700 |
| 2025-06-12 | 24.26 | $23.91 | 14400 |
| 2025-06-11 | 24.17 | $22.67 | 78300 |
| 2025-06-10 | 24.43 | $23.50 | 44800 |
| 2025-06-09 | 24.46 | $23.86 | 107700 |
| 2025-06-06 | 24.37 | $24.36 | 126900 |
| 2025-06-05 | 24.07 | $23.70 | 89700 |
| 2025-06-04 | 23.89 | $24.00 | 422300 |
| 2025-06-03 | 23.56 | $23.64 | 245200 |
| 2025-06-02 | 23.24 | $23.80 | 152300 |
| 2025-05-30 | 22.79 | $23.05 | 36200 |
| 2025-05-29 | 22.45 | $22.60 | 76400 |
| 2025-05-28 | 22.15 | $22.70 | 357400 |
| 2025-05-27 | 21.75 | $23.50 | 14500 |
| 2025-05-23 | 20.99 | $22.33 | 12100 |
| 2025-05-22 | 20.42 | $21.24 | 36700 |
| 2025-05-21 | 20.06 | $20.71 | 53100 |
| 2025-05-20 | 19.78 | $20.29 | 10200 |
| 2025-05-19 | 19.57 | $20.11 | 64200 |
| 2025-05-16 | 19.37 | $19.48 | 182500 |
| 2025-05-15 | 19.31 | $19.22 | 200 |
| 2025-05-14 | 19.33 | $18.31 | 133800 |
| 2025-05-13 | 19.63 | $18.45 | 5400 |
| 2025-05-12 | 19.94 | $19.02 | 34200 |
| 2025-05-09 | 20.14 | $20.00 | 74000 |
| 2025-05-08 | 20.05 | $19.85 | 1600 |
| 2025-05-07 | 19.99 | $19.50 | 6800 |
| 2025-05-06 | 20.01 | $19.61 | 126000 |
| 2025-05-05 | 19.98 | $19.80 | 3200 |
| 2025-05-02 | 19.88 | $19.54 | 109100 |
| 2025-05-01 | 19.82 | $19.76 | 118900 |
| 2025-04-30 | 19.67 | $19.65 | 89400 |
| 2025-04-29 | 19.50 | $19.95 | 3700 |
| 2025-04-28 | 19.19 | $19.69 | 255000 |
| 2025-04-25 | 18.88 | $19.22 | 3000 |
| 2025-04-24 | 18.64 | $19.33 | 138700 |
| 2025-04-23 | 18.31 | $18.80 | 177800 |
| 2025-04-22 | 18.07 | $18.25 | 79800 |
| 2025-04-21 | 17.93 | $18.75 | 1800 |
| 2025-04-17 | 17.61 | $18.74 | 9200 |
| 2025-04-16 | 17.21 | $17.96 | 247000 |
| 2025-04-15 | 16.98 | $18.75 | 175800 |
| 2025-04-14 | 16.44 | $17.50 | 600 |
| 2025-04-11 | 16.18 | $17.30 | 33200 |
| 2025-04-10 | 15.93 | $16.44 | 114200 |
| 2025-04-09 | 15.91 | $15.67 | 24000 |
| 2025-04-08 | 16.13 | $15.61 | 41500 |
| 2025-04-07 | 16.43 | $14.83 | 116400 |
| 2025-04-04 | 17.05 | $15.13 | 68900 |
| 2025-04-03 | 17.70 | $16.50 | 6600 |
| 2025-04-02 | 18.06 | $17.35 | 2000 |
| 2025-04-01 | 18.22 | $16.90 | 8600 |
| 2025-03-31 | 18.55 | $17.04 | 278200 |
| 2025-03-28 | 18.89 | $17.21 | 9400 |
| 2025-03-27 | 19.24 | $17.69 | 16800 |
| 2025-03-26 | 19.49 | $17.90 | 56100 |
| 2025-03-25 | 19.71 | $18.57 | 217900 |
| 2025-03-24 | 19.74 | $18.93 | 6300 |
| 2025-03-21 | 19.63 | $19.57 | 1.4M |
| 2025-03-20 | 19.28 | $19.47 | 1.4M |
| 2025-03-19 | 18.85 | $19.55 | 263900 |
| 2025-03-18 | 18.28 | $19.30 | 301500 |
| 2025-03-17 | 17.64 | $19.70 | 24600 |
| 2025-03-14 | 16.72 | $17.45 | 8200 |
| 2025-03-13 | 16.29 | $16.85 | 11600 |
| 2025-03-12 | 15.95 | $15.91 | 7000 |
| 2025-03-11 | 15.81 | $15.47 | 7400 |
| 2025-03-10 | 15.79 | $15.66 | 32600 |
| 2025-03-07 | 15.68 | $17.00 | 26100 |
| 2025-03-06 | 15.12 | $16.76 | 38000 |
| 2025-03-05 | 14.50 | $15.46 | 16400 |
| 2025-03-04 | 14.16 | $15.40 | 34500 |
| 2025-03-03 | 13.77 | $14.00 | 7800 |
| 2025-02-28 | 13.73 | $13.35 | 5300 |
| 2025-02-27 | 13.90 | $13.90 | 8000 |
| 2025-02-26 | 13.93 | $13.75 | 21400 |
| 2025-02-25 | 14.01 | $13.76 | 4200 |
| 2025-02-24 | 14.11 | $14.14 | 3900 |
| 2025-02-21 | 14.12 | $13.75 | 6700 |
| 2025-02-20 | 14.25 | $14.05 | 3300 |
| 2025-02-19 | 14.31 | $14.14 | 10000 |
| 2025-02-18 | 14.36 | $14.75 | 9700 |
| 2025-02-14 | 14.23 | $13.83 | 5200 |
| 2025-02-13 | 14.36 | $14.16 | 11400 |
| 2025-02-12 | 14.41 | $14.13 | 6150 |
| 2025-02-11 | 14.49 | $14.13 | 900 |
| 2025-02-10 | 14.58 | $14.24 | 7700 |
| 2025-02-07 | 14.65 | $14.27 | 300 |
| 2025-02-06 | 14.72 | $14.80 | 900 |
| 2025-02-05 | 14.64 | $14.50 | 1300 |
| 2025-02-04 | 14.63 | $14.50 | 1700 |
| 2025-02-03 | 14.62 | $14.98 | 1500 |
| 2025-01-31 | 14.46 | $14.49 | 2500 |
| 2025-01-30 | 14.40 | $14.50 | 8100 |
| 2025-01-29 | 14.34 | $15.00 | 33400 |
| 2025-01-28 | 14.09 | $13.75 | 10200 |
| 2025-01-27 | 14.19 | $15.06 | 6600 |
| 2025-01-24 | 13.90 | $15.19 | 9900 |
| 2025-01-23 | 13.51 | $14.45 | 23300 |
| 2025-01-22 | 13.27 | $13.53 | 9400 |
| 2025-01-21 | 13.27 | $13.25 | 38500 |
| 2025-01-17 | 13.37 | $13.44 | 3500 |
| 2025-01-16 | 13.43 | $13.50 | 21100 |
| 2025-01-15 | 13.50 | $13.25 | 3600 |
| 2025-01-14 | 13.67 | $13.76 | 2200 |
| 2025-01-13 | 13.72 | $13.80 | 1600 |
| 2025-01-10 | 13.78 | $13.59 | 9000 |
| 2025-01-08 | 13.92 | $14.13 | 3200 |
| 2025-01-07 | 13.92 | $14.15 | 2400 |
| 2025-01-06 | 13.93 | $14.27 | 24500 |
| 2025-01-03 | 13.90 | $14.09 | 15800 |
| 2025-01-02 | 13.93 | $13.70 | 3300 |
| 2024-12-31 | 14.10 | $14.22 | 2700 |
| 2024-12-30 | 14.14 | $14.00 | 14700 |
| 2024-12-27 | 14.27 | $14.26 | 1600 |
| 2024-12-26 | 14.35 | $14.44 | 2600 |
| 2024-12-24 | 14.40 | $14.15 | 3200 |
| 2024-12-23 | 14.55 | $14.26 | 5200 |
| 2024-12-20 | 14.71 | $14.47 | 3100 |
| 2024-12-19 | 14.83 | $14.74 | 4400 |
| 2024-12-18 | 14.90 | $14.30 | 8200 |
| 2024-12-17 | 15.12 | $14.79 | 2700 |
| 2024-12-16 | 15.24 | $14.87 | 22000 |
| 2024-12-13 | 15.36 | $15.00 | 32300 |
| 2024-12-12 | 15.46 | $15.70 | 2200 |
| 2024-12-11 | 15.35 | $15.33 | 3200 |
| 2024-12-10 | 15.34 | $14.83 | 10900 |
| 2024-12-09 | 15.49 | $15.24 | 6500 |
| 2024-12-06 | 15.53 | $15.53 | 2100 |
| 2024-12-05 | 15.48 | $15.70 | 2300 |
| 2024-12-04 | 15.37 | $15.95 | 13500 |
| 2024-12-03 | 15.15 | $15.30 | 1100 |
| 2024-12-02 | 15.08 | $15.05 | 3500 |
| 2024-11-29 | 15.08 | $14.65 | 800 |
| 2024-11-27 | 15.21 | $15.10 | 8450 |
| 2024-11-26 | 15.21 | $15.10 | 16100 |
| 2024-11-25 | 15.22 | $15.23 | 2300 |
| 2024-11-22 | 15.18 | $15.20 | 9800 |
| 2024-11-21 | 15.14 | $15.09 | 6200 |
| 2024-11-20 | 15.12 | $15.10 | 5600 |
| 2024-11-19 | 15.09 | $15.10 | 11000 |
| 2024-11-18 | 15.05 | $15.15 | 15200 |
| 2024-11-15 | 14.99 | $15.30 | 4200 |
| 2024-11-14 | 14.86 | $15.37 | 13500 |
| 2024-11-13 | 14.67 | $14.70 | 44300 |
| 2024-11-12 | 14.66 | $14.88 | 6300 |
| 2024-11-11 | 14.59 | $15.22 | 12400 |
| 2024-11-08 | 14.39 | $15.04 | 5100 |
| 2024-11-07 | 14.21 | $14.80 | 5100 |
| 2024-11-06 | 14.06 | $15.03 | 10800 |
| 2024-11-05 | 13.82 | $13.68 | 7800 |
| 2024-11-04 | 13.95 | $14.15 | 11800 |
| 2024-11-01 | 13.97 | $14.08 | 2300 |
| 2024-10-31 | 14.01 | $14.20 | 18600 |
| 2024-10-30 | 14.03 | $14.16 | 1700 |
| 2024-10-29 | 14.08 | $14.14 | 17900 |
| 2024-10-28 | 14.14 | $13.48 | 8900 |
| 2024-10-25 | 14.43 | $13.80 | 7200 |
| 2024-10-24 | 14.68 | $14.11 | 23600 |
| 2024-10-23 | 14.88 | $13.70 | 16500 |
| 2024-10-22 | 15.26 | $14.32 | 13700 |
| 2024-10-21 | 15.52 | $14.69 | 24600 |
| 2024-10-18 | 15.71 | $15.64 | 20900 |
| 2024-10-17 | 15.63 | $15.48 | 7400 |
| 2024-10-16 | 15.58 | $15.39 | 4600 |
| 2024-10-15 | 15.54 | $15.05 | 5400 |
| 2024-10-14 | 15.59 | $15.00 | 8500 |
| 2024-10-11 | 15.65 | $15.12 | 2000 |
| 2024-10-10 | 15.67 | $14.88 | 3700 |
| 2024-10-09 | 15.76 | $15.55 | 7000 |
| 2024-10-08 | 15.65 | $15.25 | 7300 |
| 2024-10-07 | 15.59 | $15.00 | 5800 |
| 2024-10-04 | 15.58 | $15.57 | 8100 |
| 2024-10-03 | 15.37 | $15.00 | 8500 |
| 2024-10-02 | 15.29 | $15.65 | 8300 |
| 2024-10-01 | 14.96 | $15.71 | 17000 |
| 2024-09-30 | 14.53 | $15.30 | 1000 |
| 2024-09-27 | 14.13 | $14.50 | 47500 |
| 2024-09-26 | 13.88 | $14.65 | 8900 |
| 2024-09-25 | 13.51 | $14.19 | 4200 |
| 2024-09-24 | 13.21 | $13.90 | 70400 |
| 2024-09-23 | 12.93 | $13.51 | 5100 |
| 2024-09-20 | 12.71 | $13.37 | 6200 |
| 2024-09-19 | 12.49 | $13.12 | 3200 |
| 2024-09-18 | 12.29 | $12.81 | 9400 |
| 2024-09-17 | 12.15 | $12.63 | 2100 |
| 2024-09-16 | 12.03 | $12.78 | 1500 |
| 2024-09-13 | 11.85 | $11.75 | 82500 |
| 2024-09-12 | 11.95 | $12.00 | 12900 |
| 2024-09-11 | 12.00 | $11.80 | 7200 |
| 2024-09-10 | 12.13 | $11.63 | 10400 |
| 2024-09-09 | 12.35 | $11.91 | 15300 |
| 2024-09-06 | 12.52 | $11.51 | 37400 |
| 2024-09-05 | 12.86 | $12.42 | 16500 |
| 2024-09-04 | 12.98 | $12.35 | 50300 |
| 2024-09-03 | 13.15 | $12.70 | 46400 |
| 2024-08-30 | 13.23 | $13.14 | 4800 |
| 2024-08-29 | 13.19 | $13.28 | 29200 |
| 2024-08-28 | 13.09 | $12.96 | 73000 |
| 2024-08-27 | 13.06 | $13.12 | 6200 |
| 2024-08-26 | 12.96 | $12.80 | 27100 |
| 2024-08-23 | 12.95 | $13.10 | 7000 |
| 2024-08-22 | 12.82 | $12.45 | 20800 |
| 2024-08-21 | 12.87 | $12.75 | 4900 |
| 2024-08-20 | 12.83 | $13.00 | 10500 |
| 2024-08-19 | 12.69 | $12.93 | 59000 |
| 2024-08-16 | 12.54 | $13.34 | 10900 |
| 2024-08-15 | 12.23 | $13.35 | 42600 |
| 2024-08-14 | 11.83 | $12.01 | 6600 |
| 2024-08-13 | 11.77 | $12.75 | 10100 |
| 2024-08-12 | 11.47 | $12.05 | 45600 |
| 2024-08-09 | 11.32 | $12.00 | 5300 |
| 2024-08-08 | 11.15 | $11.85 | 23700 |
| 2024-08-07 | 11.00 | $11.62 | 494600 |
| 2024-08-06 | 10.89 | $10.90 | 17300 |
| 2024-08-05 | 10.99 | $9.76 | 17600 |
| 2024-08-02 | 11.48 | $10.40 | 128000 |
| 2024-08-01 | 11.87 | $11.21 | 18900 |
| 2024-07-31 | 12.10 | $12.06 | 9500 |
| 2024-07-30 | 12.09 | $11.75 | 286800 |
| 2024-07-29 | 12.18 | $11.90 | 8400 |
| 2024-07-26 | 12.24 | $11.82 | 5.6M |
| 2024-07-25 | 12.33 | $11.55 | 16800 |
| 2024-07-24 | 12.52 | $11.78 | 7900 |
| 2024-07-23 | 12.67 | $12.27 | 9200 |
| 2024-07-22 | 12.69 | $12.17 | 19000 |
| 2024-07-19 | 12.73 | $12.20 | 4500 |
| 2024-07-18 | 12.76 | $12.36 | 5500 |
| 2024-07-17 | 12.73 | $13.04 | 14300 |
| 2024-07-16 | 12.47 | $12.50 | 10600 |
| 2024-07-15 | 12.30 | $11.62 | 2300 |
| 2024-07-12 | 12.37 | $11.84 | 1500 |
| 2024-07-11 | 12.37 | $11.30 | 11800 |
| 2024-07-10 | 12.53 | $11.65 | 35800 |
| 2024-07-09 | 12.59 | $12.46 | 11500 |
| 2024-07-08 | 12.39 | $12.84 | 13700 |
| 2024-07-05 | 12.01 | $12.83 | 27300 |
| 2024-07-03 | 11.54 | $12.39 | 5600 |
| 2024-07-02 | 11.09 | $11.56 | 9600 |
| 2024-07-01 | 10.80 | $10.78 | 18900 |
| 2024-06-28 | 10.67 | $10.80 | 18000 |
| 2024-06-27 | 10.51 | $10.69 | 15700 |
| 2024-06-26 | 10.33 | $10.22 | 800 |
| 2024-06-25 | 10.25 | $10.34 | 4300 |
| 2024-06-24 | 10.11 | $10.17 | 10700 |
| 2024-06-21 | 9.99 | $10.00 | 11100 |
| 2024-06-20 | 9.89 | $10.43 | 11900 |
| 2024-06-18 | 9.62 | $9.95 | 23000 |
| 2024-06-17 | 9.45 | $9.66 | 1300 |
| 2024-06-14 | 9.32 | $9.74 | 20100 |
| 2024-06-13 | 9.13 | $9.44 | 9000 |
| 2024-06-12 | 9.00 | $9.07 | 8700 |
| 2024-06-11 | 8.95 | $9.06 | 11700 |
| 2024-06-10 | 8.89 | $8.89 | 6100 |
| 2024-06-07 | 8.87 | $8.86 | 6900 |
| 2024-06-06 | 8.85 | $8.90 | 5500 |
| 2024-06-05 | 8.82 | $8.95 | 199400 |
| 2024-06-04 | 8.77 | $9.13 | 3800 |
| 2024-06-03 | 8.64 | $8.86 | 2400 |
| 2024-05-31 | 8.58 | $9.08 | 3700 |
| 2024-05-30 | 8.43 | $8.54 | 24000 |
| 2024-05-29 | 8.42 | $8.27 | 4600 |
| 2024-05-28 | 8.50 | $8.78 | 2100 |
| 2024-05-24 | 8.43 | $8.56 | 10400 |
| 2024-05-23 | 8.42 | $8.57 | 2300 |
| 2024-05-22 | 8.41 | $8.35 | 6300 |
| 2024-05-21 | 8.46 | $8.48 | 18000 |
| 2024-05-20 | 8.49 | $8.67 | 10400 |
| 2024-05-17 | 8.47 | $8.65 | 12500 |
| 2024-05-16 | 8.45 | $8.66 | 9000 |
| 2024-05-15 | 8.43 | $8.59 | 1900 |
| 2024-05-14 | 8.43 | $8.42 | 10000 |
| 2024-05-13 | 8.49 | $8.30 | 3800 |
| 2024-05-10 | 8.59 | $8.22 | 3600 |
| 2024-05-09 | 8.75 | $8.18 | 27500 |
| 2024-05-08 | 8.96 | $8.69 | 6700 |
| 2024-05-07 | 9.05 | $9.32 | 5500 |
| 2024-05-06 | 8.96 | $9.20 | 36700 |
| 2024-05-03 | 8.89 | $9.24 | 14700 |
| 2024-05-02 | 8.78 | $9.14 | 21300 |
| 2024-05-01 | 8.69 | $8.80 | 2000 |
| 2024-04-30 | 8.69 | $9.03 | 33000 |
| 2024-04-29 | 8.62 | $8.71 | 40200 |
| 2024-04-26 | 8.63 | $8.56 | 6200 |
| 2024-04-25 | 8.70 | $8.46 | 16500 |
| 2024-04-24 | 8.81 | $8.79 | 1400 |
| 2024-04-23 | 8.85 | $8.61 | 9200 |
| 2024-04-22 | 8.95 | $8.89 | 14100 |
| 2024-04-19 | 8.98 | $8.81 | 12850 |
| 2024-04-18 | 9.04 | $8.81 | 11600 |
| 2024-04-17 | 9.12 | $9.13 | 4200 |
| 2024-04-16 | 9.11 | $8.83 | 7300 |
| 2024-04-15 | 9.19 | $9.34 | 4100 |
| 2024-04-12 | 9.13 | $9.26 | 13000 |
| 2024-04-11 | 9.07 | $9.08 | 27400 |
| 2024-04-10 | 9.05 | $8.70 | 8100 |
| 2024-04-09 | 9.15 | $8.98 | 4900 |
| 2024-04-08 | 9.18 | $8.94 | 4900 |
| 2024-04-05 | 9.22 | $8.83 | 21100 |
| 2024-04-04 | 9.31 | $8.94 | 11300 |
| 2024-04-03 | 9.36 | $9.15 | 10500 |
| 2024-04-02 | 9.37 | $9.11 | 53400 |
| 2024-04-01 | 9.37 | $9.45 | 10400 |
| 2024-03-28 | 9.26 | $9.53 | 17300 |
| 2024-03-27 | 9.10 | $8.96 | 7000 |
| 2024-03-26 | 9.07 | $9.23 | 10000 |
| 2024-03-25 | 8.95 | $8.91 | 14500 |
| 2024-03-22 | 8.90 | $8.91 | 19000 |
| 2024-03-21 | 8.82 | $9.01 | 27000 |
| 2024-03-20 | 8.70 | $8.60 | 3000 |
| 2024-03-19 | 8.67 | $8.59 | 7000 |
| 2024-03-18 | 8.63 | $8.70 | 7000 |
| 2024-03-15 | 8.54 | $8.52 | 6000 |
| 2024-03-14 | 8.48 | $8.13 | 6000 |
| 2024-03-13 | 8.52 | $8.15 | 7000 |
| 2024-03-12 | 8.57 | $8.15 | 8000 |
| 2024-03-11 | 8.61 | $8.28 | 6000 |
| 2024-03-08 | 8.62 | $8.72 | 5000 |
| 2024-03-07 | 8.48 | $8.61 | 5000 |
| 2024-03-06 | 8.33 | $8.48 | 2000 |
| 2024-03-05 | 8.19 | $8.39 | 48000 |
| 2024-03-04 | 8.04 | $7.92 | 2000 |
| 2024-03-01 | 7.99 | $7.93 | 3000 |
| 2024-02-29 | 7.93 | $7.99 | 3000 |
| 2024-02-28 | 7.82 | $7.99 | 33000 |
| 2024-02-27 | 7.69 | $7.91 | 24500 |
| 2024-02-26 | 7.54 | $7.91 | 16000 |
| 2024-02-23 | 7.36 | $7.82 | 4000 |
| 2024-02-22 | 7.17 | $7.57 | 5000 |
| 2024-02-21 | 7.00 | $6.90 | — |
| 2024-02-20 | 7.01 | $6.90 | — |
| 2024-02-16 | 7.02 | $6.90 | — |
| 2024-02-15 | 7.03 | $6.90 | 6500 |
| 2024-02-14 | 7.03 | $6.90 | 7250 |
| 2024-02-13 | 7.04 | $6.90 | 7625 |
| 2024-02-12 | 7.04 | $6.90 | 7812 |
| 2024-02-09 | 7.04 | $6.90 | 7906 |
| 2024-02-08 | 7.03 | $6.90 | 8000 |
| 2024-02-07 | 7.01 | $7.00 | 2000 |
| 2024-02-06 | 6.96 | $7.00 | 3000 |
| 2024-02-05 | 6.89 | $6.80 | 3000 |
| 2024-02-02 | 6.86 | $6.80 | 3000 |
| 2024-02-01 | 6.82 | $6.93 | 8000 |
| 2024-01-31 | 6.73 | $6.77 | 6000 |
| 2024-01-30 | 6.66 | $6.72 | 8000 |
| 2024-01-29 | 6.60 | $6.39 | 4500 |
| 2024-01-26 | 6.61 | $6.39 | 1000 |
| 2024-01-25 | 6.63 | $6.61 | 8000 |
| 2024-01-24 | 6.58 | $6.61 | 15000 |
| 2024-01-23 | 6.50 | $6.42 | 12500 |
| 2024-01-22 | 6.47 | $6.42 | 11250 |
| 2024-01-19 | 6.43 | $6.42 | 10000 |
| 2024-01-18 | 6.38 | $6.37 | 12000 |
| 2024-01-17 | 6.32 | $6.37 | 14000 |
| 2024-01-16 | 6.25 | $6.30 | 14500 |
| 2024-01-12 | 6.18 | $6.30 | 15000 |
| 2024-01-11 | 6.10 | $6.24 | 4000 |
| 2024-01-10 | 6.00 | $6.10 | 3000 |
| 2024-01-09 | 5.94 | $5.95 | 4000 |
| 2024-01-08 | 5.90 | $5.95 | 4500 |
| 2024-01-05 | 5.85 | $5.95 | 5000 |
| 2024-01-04 | 5.78 | $5.84 | 3500 |
| 2024-01-03 | 5.74 | $5.84 | 2000 |
| 2024-01-02 | 5.68 | $5.85 | 4000 |
| 2023-12-29 | 5.61 | $5.85 | 5000 |
| 2023-12-28 | 5.53 | $5.85 | 6000 |
| 2023-12-27 | 5.42 | $5.47 | 12500 |
| 2023-12-26 | 5.41 | $5.47 | 15750 |
| 2023-12-22 | 5.40 | $5.47 | 17375 |
| 2023-12-21 | 5.38 | $5.47 | 18187 |
| 2023-12-20 | 5.37 | $5.47 | 19000 |
| 2023-12-19 | 5.35 | $5.37 | 12500 |
| 2023-12-18 | 5.36 | $5.37 | 6000 |
| 2023-12-15 | 5.38 | $5.33 | 24000 |
| 2023-12-14 | 5.41 | $5.38 | 3000 |
| 2023-12-13 | 5.43 | $5.42 | 9000 |
| 2023-12-12 | 5.45 | $5.28 | 20500 |
| 2023-12-11 | 5.51 | $5.28 | 32000 |
| 2023-12-08 | 5.59 | $5.34 | 2000 |
| 2023-12-07 | 5.66 | $5.55 | 6000 |
| 2023-12-06 | 5.69 | $5.57 | 1000 |
| 2023-12-05 | 5.71 | $5.59 | 5000 |
| 2023-12-04 | 5.73 | $5.70 | 4500 |
| 2023-12-01 | 5.72 | $5.70 | 4000 |
| 2023-11-30 | 5.71 | $5.51 | 2000 |
| 2023-11-29 | 5.75 | $5.70 | 2000 |
| 2023-11-28 | 5.73 | $5.75 | 1000 |
| 2023-11-27 | 5.70 | $5.67 | 18000 |
| 2023-11-24 | 5.68 | $5.64 | 13000 |
| 2023-11-22 | 5.67 | $5.64 | 8000 |
| 2023-11-21 | 5.65 | $5.74 | 10000 |
| 2023-11-20 | 5.59 | $5.78 | 3000 |
| 2023-11-17 | 5.51 | $5.55 | 8000 |
| 2023-11-16 | 5.48 | $5.65 | 9000 |
| 2023-11-15 | 5.41 | $5.65 | 10000 |
| 2023-11-14 | 5.33 | $5.32 | 6500 |
| 2023-11-13 | 5.33 | $5.32 | 4750 |
| 2023-11-10 | 5.34 | $5.32 | 3875 |
| 2023-11-09 | 5.34 | $5.32 | 3000 |
| 2023-11-08 | 5.35 | $5.28 | 10000 |
| 2023-11-07 | 5.37 | $5.60 | 8000 |
| 2023-11-06 | 5.30 | $5.75 | 2000 |
| 2023-11-03 | 5.16 | $5.36 | 3000 |
| 2023-11-02 | 5.11 | $5.18 | 1000 |
| 2023-11-01 | 5.12 | $5.18 | 2000 |
| 2023-10-31 | 5.13 | $5.14 | 3000 |
| 2023-10-30 | 5.15 | $5.20 | 2000 |
| 2023-10-27 | 5.17 | $5.12 | 2500 |
| 2023-10-26 | 5.21 | $5.12 | 3000 |
| 2023-10-25 | 5.27 | $5.32 | 26000 |
| 2023-10-24 | 5.28 | $5.30 | 20000 |
| 2023-10-23 | 5.29 | $5.30 | 11500 |
| 2023-10-20 | 5.32 | $5.30 | 7250 |
| 2023-10-19 | 5.34 | $5.30 | 3000 |
| 2023-10-18 | 5.38 | $5.42 | 2000 |
| 2023-10-17 | 5.39 | $5.49 | 1500 |
| 2023-10-16 | 5.37 | $5.49 | 1250 |
| 2023-10-13 | 5.36 | $5.49 | 1000 |
| 2023-10-12 | 5.34 | $5.59 | 2000 |
| 2023-10-11 | 5.29 | $5.47 | 5000 |
| 2023-10-10 | 5.27 | $5.58 | 4000 |
| 2023-10-09 | 5.22 | $5.23 | 5000 |
| 2023-10-06 | 5.26 | $5.13 | 8000 |
| 2023-10-05 | 5.35 | $5.31 | 1000 |
| 2023-10-04 | 5.41 | $5.31 | 2000 |
| 2023-10-03 | 5.47 | $5.31 | 3000 |
| 2023-10-02 | 5.56 | $5.44 | 16000 |
| 2023-09-29 | 5.62 | $5.45 | 38000 |
| 2023-09-28 | 5.69 | $5.53 | 72000 |
| 2023-09-27 | 5.76 | $5.53 | 106000 |
| 2023-09-26 | 5.83 | $5.53 | 12000 |
| 2023-09-25 | 5.92 | $5.87 | 6500 |
| 2023-09-22 | 5.93 | $5.87 | 1000 |
| 2023-09-21 | 5.93 | $5.78 | 11000 |
| 2023-09-20 | 5.96 | $5.88 | 1000 |
| 2023-09-19 | 5.96 | $5.88 | 6000 |
| 2023-09-18 | 5.96 | $5.93 | 2000 |
| 2023-09-15 | 5.94 | $5.80 | 2000 |
| 2023-09-14 | 5.96 | $5.80 | 2000 |
| 2023-09-13 | 5.97 | $5.80 | 2000 |
| 2023-09-12 | 5.99 | $5.70 | 10000 |
| 2023-09-11 | 6.03 | $5.98 | 32000 |
| 2023-09-08 | 6.00 | $6.02 | 24000 |
| 2023-09-07 | 5.93 | $6.02 | 20000 |
| 2023-09-06 | 5.85 | $6.02 | 16000 |
| 2023-09-05 | 5.75 | $5.90 | 21000 |
| 2023-09-01 | 5.66 | $5.66 | 33000 |
| 2023-08-31 | 5.63 | $5.66 | 45000 |
| 2023-08-30 | 5.58 | $5.66 | 3000 |
| 2023-08-29 | 5.52 | $5.50 | 11000 |
| 2023-08-28 | 5.49 | $5.50 | 3000 |
| 2023-08-25 | 5.46 | $5.45 | 6000 |
| 2023-08-24 | 5.43 | $5.45 | 9000 |
| 2023-08-23 | 5.39 | $5.43 | 16000 |
| 2023-08-22 | 5.34 | $5.34 | 6000 |
| 2023-08-21 | 5.32 | $5.15 | 9000 |
| 2023-08-18 | 5.34 | $5.17 | 2000 |
| 2023-08-17 | 5.37 | $5.20 | 40000 |
| 2023-08-16 | 5.38 | $5.18 | 35000 |
| 2023-08-15 | 5.40 | $5.37 | 4000 |
| 2023-08-14 | 5.36 | $5.36 | 8000 |
| 2023-08-11 | 5.31 | $5.38 | 4500 |
| 2023-08-10 | 5.24 | $5.38 | 1000 |
| 2023-08-09 | 5.15 | $5.38 | 13000 |
| 2023-08-08 | 5.05 | $5.29 | 7000 |
| 2023-08-07 | 4.94 | $5.19 | 4000 |
| 2023-08-04 | 4.84 | $5.14 | 11000 |
| 2023-08-03 | 4.73 | $4.67 | 3000 |
| 2023-08-02 | 4.75 | $4.80 | 2000 |
| 2023-08-01 | 4.73 | $4.91 | 5000 |
| 2023-07-31 | 4.67 | $4.70 | 1000 |
| 2023-07-28 | 4.66 | $4.70 | 11000 |
| 2023-07-27 | 4.66 | $4.70 | 16000 |
| 2023-07-26 | 4.65 | $4.70 | 18500 |
| 2023-07-25 | 4.64 | $4.70 | 19750 |
| 2023-07-24 | 4.62 | $4.70 | 21000 |
| 2023-07-21 | 4.60 | $4.61 | 12000 |
| 2023-07-20 | 4.61 | $4.61 | 3000 |
| 2023-07-19 | 4.62 | $4.65 | 3500 |
| 2023-07-18 | 4.62 | $4.65 | 4000 |
| 2023-07-17 | 4.63 | $4.65 | 1000 |
| 2023-07-14 | 4.63 | $4.60 | 3500 |
| 2023-07-13 | 4.64 | $4.60 | 6000 |
| 2023-07-12 | 4.66 | $4.60 | 3500 |
| 2023-07-11 | 4.69 | $4.60 | 1000 |
| 2023-07-10 | 4.72 | $4.70 | 5000 |
| 2023-07-07 | 4.72 | $4.70 | 9000 |
| 2023-07-06 | 4.73 | $4.71 | 12000 |
| 2023-07-05 | 4.73 | $4.71 | 15000 |
| 2023-07-03 | 4.73 | $4.70 | 4000 |
| 2023-06-30 | 4.73 | $4.66 | 3500 |
| 2023-06-29 | 4.74 | $4.66 | 3000 |
| 2023-06-28 | 4.76 | $4.60 | 12000 |
| 2023-06-27 | 4.79 | $4.60 | 6000 |
| 2023-06-26 | 4.83 | $4.57 | 12000 |
| 2023-06-23 | 4.89 | $4.61 | 7000 |
| 2023-06-22 | 4.94 | $4.86 | 3000 |
| 2023-06-21 | 4.93 | $4.86 | 2500 |
| 2023-06-20 | 4.90 | $4.86 | 2000 |
| 2023-06-16 | 4.87 | $4.86 | 1000 |
| 2023-06-15 | 4.82 | $4.87 | 14000 |
| 2023-06-14 | 4.76 | $4.70 | 16000 |
| 2023-06-13 | 4.74 | $4.70 | 17000 |
| 2023-06-12 | 4.70 | $4.70 | 17500 |
| 2023-06-09 | 4.66 | $4.70 | 18000 |
| 2023-06-08 | 4.60 | $4.67 | 12000 |
| 2023-06-07 | 4.53 | $4.67 | 4000 |
| 2023-06-06 | 4.45 | $4.54 | 16000 |
| 2023-06-05 | 4.39 | $4.38 | 23500 |
| 2023-06-02 | 4.36 | $4.38 | 31000 |
| 2023-06-01 | 4.32 | $4.28 | 22000 |
| 2023-05-31 | 4.31 | $4.28 | 13000 |
| 2023-05-30 | 4.29 | $4.40 | 12000 |
| 2023-05-26 | 4.22 | $4.32 | 11000 |
| 2023-05-25 | 4.17 | $4.21 | 20000 |
| 2023-05-24 | 4.13 | $4.16 | 13000 |
| 2023-05-23 | 4.10 | $4.16 | 6000 |
| 2023-05-22 | 4.06 | $4.16 | 12000 |
| 2023-05-19 | 4.02 | $3.96 | 34000 |
| 2023-05-18 | 4.02 | $3.96 | 56000 |
| 2023-05-17 | 4.03 | $4.00 | 4000 |
| 2023-05-16 | 4.02 | $4.03 | 2000 |
| 2023-05-15 | 4.00 | $3.99 | 3000 |
| 2023-05-12 | 3.99 | $4.00 | 8000 |
| 2023-05-11 | 3.97 | $4.00 | 13000 |
| 2023-05-10 | 3.95 | $4.08 | 16000 |
| 2023-05-09 | 3.89 | $3.84 | 8000 |
| 2023-05-08 | 3.90 | $3.90 | 17500 |
| 2023-05-05 | 3.89 | $3.90 | 27000 |
| 2023-05-04 | 3.88 | $3.86 | 17000 |
| 2023-05-03 | 3.87 | $3.86 | 12000 |
| 2023-05-02 | 3.86 | $3.86 | 9500 |
| 2023-05-01 | 3.85 | $3.86 | 7000 |
| 2023-04-28 | 3.84 | $3.84 | 6500 |
| 2023-04-27 | 3.83 | $3.84 | 6000 |
| 2023-04-26 | 3.82 | $3.72 | 5000 |
| 2023-04-25 | 3.84 | $3.72 | 4000 |
| 2023-04-24 | 3.86 | $3.80 | 14500 |
| 2023-04-21 | 3.86 | $3.80 | 19750 |
| 2023-04-20 | 3.87 | $3.80 | 25000 |
| 2023-04-19 | 3.87 | $3.82 | 29000 |
| 2023-04-18 | 3.86 | $3.82 | 33000 |
| 2023-04-17 | 3.86 | $3.85 | 14000 |
| 2023-04-14 | 3.84 | $3.75 | 5000 |
| 2023-04-13 | 3.84 | $3.90 | 1000 |
| 2023-04-12 | 3.80 | $3.77 | 8000 |
| 2023-04-11 | 3.79 | $3.77 | 11500 |
| 2023-04-10 | 3.77 | $3.77 | 15000 |
| 2023-04-06 | 3.75 | $3.86 | 18000 |
| 2023-04-05 | 3.70 | $3.81 | 6000 |
| 2023-04-04 | 3.65 | $3.78 | 5500 |
| 2023-04-03 | 3.59 | $3.78 | 5000 |
| 2023-03-31 | 3.53 | $3.59 | 3000 |
| 2023-03-30 | 3.51 | $3.59 | 2000 |
| 2023-03-29 | 3.49 | $3.59 | 1500 |
| 2023-03-28 | 3.46 | $3.59 | 1000 |
| 2023-03-27 | 3.43 | $3.49 | 1500 |
| 2023-03-24 | 3.42 | $3.49 | 2000 |
| 2023-03-23 | 3.42 | $3.47 | 2000 |
| 2023-03-22 | 3.42 | $3.44 | 2000 |
| 2023-03-21 | 3.43 | $3.44 | 2000 |
| 2023-03-20 | 3.45 | $3.45 | 2000 |
| 2023-03-17 | 3.47 | $3.45 | 2000 |
| 2023-03-16 | 3.49 | $3.45 | 2000 |
| 2023-03-15 | 3.53 | $3.45 | 2000 |
| 2023-03-14 | 3.57 | $3.42 | 5000 |
| 2023-03-13 | 3.62 | $3.61 | 1000 |
| 2023-03-10 | 3.64 | $3.61 | 9000 |
| 2023-03-09 | 3.65 | $3.69 | 1000 |
| 2023-03-08 | 3.65 | $3.69 | 72000 |
| 2023-03-07 | 3.64 | $3.69 | 2000 |
| 2023-03-06 | 3.63 | $3.66 | 1000 |
| 2023-03-03 | 3.63 | $3.66 | 3000 |
| 2023-03-02 | 3.63 | $3.66 | 5000 |
| 2023-03-01 | 3.64 | $3.65 | 5500 |
| 2023-02-28 | 3.65 | $3.65 | 5750 |
| 2023-02-27 | 3.66 | $3.65 | 5875 |
| 2023-02-24 | 3.67 | $3.65 | 5937 |
| 2023-02-23 | 3.69 | $3.65 | 6000 |
| 2023-02-22 | 3.72 | $3.69 | 4500 |
| 2023-02-21 | 3.73 | $3.69 | 3000 |
| 2023-02-17 | 3.75 | $3.79 | 3000 |
| 2023-02-16 | 3.75 | $3.75 | 5000 |
| 2023-02-15 | 3.76 | $3.85 | 14000 |
| 2023-02-14 | 3.73 | $3.85 | 23000 |
| 2023-02-13 | 3.71 | $3.69 | 7000 |
| 2023-02-10 | 3.73 | $3.69 | 2000 |
| 2023-02-09 | 3.75 | $3.69 | 2000 |
| 2023-02-08 | 3.78 | $3.69 | 2000 |
| 2023-02-07 | 3.82 | $3.71 | 2000 |
| 2023-02-06 | 3.86 | $3.82 | 3500 |
| 2023-02-03 | 3.87 | $3.82 | 5000 |
| 2023-02-02 | 3.88 | $3.92 | 4000 |
| 2023-02-01 | 3.87 | $3.89 | 8000 |
| 2023-01-31 | 3.86 | $3.89 | 12000 |
| 2023-01-30 | 3.85 | $3.91 | 2000 |
| 2023-01-27 | 3.84 | $3.94 | 3500 |
| 2023-01-26 | 3.81 | $3.94 | 5000 |
| 2023-01-25 | 3.77 | $3.89 | 8000 |
| 2023-01-24 | 3.74 | $3.77 | 7000 |
| 2023-01-23 | 3.75 | $3.77 | 4000 |
| 2023-01-20 | 3.76 | $3.77 | 1000 |
| 2023-01-19 | 3.77 | $3.74 | 20000 |
| 2023-01-18 | 3.79 | $3.84 | 5000 |
| 2023-01-17 | 3.78 | $3.85 | 4000 |
| 2023-01-13 | 3.78 | $3.80 | 3000 |
| 2023-01-12 | 3.78 | $3.80 | 2500 |
| 2023-01-11 | 3.79 | $3.80 | 2000 |
| 2023-01-10 | 3.81 | $3.80 | 6500 |
| 2023-01-09 | 3.83 | $3.80 | 11000 |
| 2023-01-06 | 3.85 | $3.71 | 195000 |
| 2023-01-05 | 3.90 | $3.71 | 379000 |
| 2023-01-04 | 3.97 | $3.90 | 11000 |
| 2023-01-03 | 3.99 | $4.01 | 9000 |
| 2022-12-30 | 3.98 | $3.94 | 5000 |
| 2022-12-29 | 3.99 | $3.94 | 3000 |
| 2022-12-28 | 4.00 | $3.94 | 2000 |
| 2022-12-27 | 4.01 | $3.94 | 1500 |
| 2022-12-23 | 4.03 | $3.94 | 1000 |
| 2022-12-22 | 4.05 | $3.97 | 1000 |
| 2022-12-21 | 4.05 | $3.97 | 3000 |
| 2022-12-20 | 4.06 | $3.94 | 4500 |
| 2022-12-19 | 4.08 | $3.94 | 6000 |
| 2022-12-16 | 4.11 | $4.06 | 8000 |
| 2022-12-15 | 4.09 | $4.13 | 2000 |
| 2022-12-14 | 4.05 | $4.09 | 17000 |
| 2022-12-13 | 4.01 | $4.10 | 20000 |
| 2022-12-12 | 3.96 | $4.00 | 11000 |
| 2022-12-09 | 3.93 | $4.00 | 2000 |
| 2022-12-08 | 3.89 | $3.83 | 3000 |
| 2022-12-07 | 3.89 | $3.83 | 3500 |
| 2022-12-06 | 3.88 | $3.83 | 3750 |
| 2022-12-05 | 3.88 | $3.83 | 3875 |
| 2022-12-02 | 3.88 | $3.83 | 4000 |
| 2022-12-01 | 3.87 | $4.00 | 8000 |
| 2022-11-30 | 3.80 | $4.00 | 12000 |
| 2022-11-29 | 3.72 | $3.67 | 7000 |
| 2022-11-28 | 3.72 | $3.67 | 4000 |
| 2022-11-25 | 3.72 | $3.67 | 2500 |
| 2022-11-23 | 3.72 | $3.67 | 1750 |
| 2022-11-22 | 3.72 | $3.67 | 1375 |
| 2022-11-21 | 3.72 | $3.67 | 1000 |
| 2022-11-18 | 3.72 | $3.73 | 4000 |
| 2022-11-17 | 3.70 | $3.59 | 5000 |
| 2022-11-16 | 3.71 | $3.59 | 5500 |
| 2022-11-15 | 3.73 | $3.59 | 5750 |
| 2022-11-14 | 3.74 | $3.59 | 6000 |
| 2022-11-11 | 3.76 | $3.72 | 2000 |
| 2022-11-10 | 3.74 | $3.86 | 2000 |
| 2022-11-09 | 3.67 | $3.74 | 1000 |
| 2022-11-08 | 3.62 | $3.74 | 17000 |
| 2022-11-07 | 3.56 | $3.63 | 4000 |
| 2022-11-04 | 3.51 | $3.53 | 2500 |
| 2022-11-03 | 3.49 | $3.53 | 1000 |
| 2022-11-02 | 3.46 | $3.57 | 7500 |
| 2022-11-01 | 3.42 | $3.57 | 14000 |
| 2022-10-31 | 3.36 | $3.41 | 3000 |
| 2022-10-28 | 3.34 | $3.40 | 3000 |
| 2022-10-27 | 3.31 | $3.40 | 3000 |
| 2022-10-26 | 3.29 | $3.40 | 1000 |
| 2022-10-25 | 3.26 | $3.29 | 4500 |
| 2022-10-24 | 3.25 | $3.29 | 6250 |
| 2022-10-21 | 3.25 | $3.29 | 7125 |
| 2022-10-20 | 3.25 | $3.29 | 7562 |
| 2022-10-19 | 3.25 | $3.29 | 7781 |
| 2022-10-18 | 3.24 | $3.29 | 8000 |
| 2022-10-17 | 3.24 | $3.29 | 5500 |
| 2022-10-14 | 3.24 | $3.29 | 3000 |
| 2022-10-13 | 3.25 | $3.29 | 1000 |
| 2022-10-12 | 3.25 | $3.29 | 1000 |
| 2022-10-11 | 3.26 | $3.29 | 1500 |
| 2022-10-10 | 3.27 | $3.29 | 2000 |
| 2022-10-07 | 3.28 | $3.32 | 2000 |
| 2022-10-06 | 3.29 | $3.32 | 2000 |
| 2022-10-05 | 3.30 | $3.32 | 2000 |
| 2022-10-04 | 3.31 | $3.32 | 2000 |
| 2022-10-03 | 3.33 | $3.32 | 2000 |
| 2022-09-30 | 3.36 | $3.32 | 2000 |
| 2022-09-29 | 3.39 | $3.32 | 4500 |
| 2022-09-28 | 3.43 | $3.32 | 7000 |
| 2022-09-27 | 3.48 | $3.36 | 3000 |
| 2022-09-26 | 3.53 | $3.38 | 21000 |
| 2022-09-23 | 3.59 | $3.52 | 13000 |
| 2022-09-22 | 3.61 | $3.65 | 47000 |
| 2022-09-21 | 3.59 | $3.59 | 3000 |
| 2022-09-20 | 3.60 | $3.52 | 2500 |
| 2022-09-19 | 3.62 | $3.52 | 2250 |
| 2022-09-16 | 3.65 | $3.52 | 2000 |
| 2022-09-15 | 3.69 | $3.70 | 2000 |
| 2022-09-14 | 3.68 | $3.70 | 2000 |
| 2022-09-13 | 3.66 | $3.67 | 10000 |
| 2022-09-12 | 3.65 | $3.67 | 18000 |
| 2022-09-09 | 3.63 | $3.66 | 6000 |
| 2022-09-08 | 3.62 | $3.66 | 11000 |
| 2022-09-07 | 3.60 | $3.66 | 356000 |
| 2022-09-06 | 3.58 | $3.61 | 179000 |
| 2022-09-02 | 3.57 | $3.61 | 2000 |
| 2022-09-01 | 3.56 | $3.56 | — |
| 2022-08-31 | 3.56 | $3.56 | — |
| 2022-08-30 | 3.56 | $3.56 | — |
| 2022-08-29 | 3.56 | $3.56 | — |
| 2022-08-26 | 3.56 | $3.56 | 1500 |
| 2022-08-25 | 3.56 | $3.56 | 1250 |
| 2022-08-24 | 3.56 | $3.56 | 1125 |
| 2022-08-23 | 3.56 | $3.56 | 1062 |
| 2022-08-22 | 3.56 | $3.56 | 1031 |
| 2022-08-19 | 3.57 | $3.56 | 1000 |
| 2022-08-18 | 3.57 | $3.56 | 1000 |
| 2022-08-17 | 3.58 | $3.60 | 2000 |
| 2022-08-16 | 3.57 | $3.60 | 2500 |
| 2022-08-15 | 3.56 | $3.60 | 2750 |
| 2022-08-12 | 3.56 | $3.60 | 2875 |
| 2022-08-11 | 3.55 | $3.60 | 3000 |
| 2022-08-10 | 3.53 | $3.47 | 2000 |
| 2022-08-09 | 3.56 | $3.47 | 7000 |
| 2022-08-08 | 3.60 | $3.47 | 9500 |
| 2022-08-05 | 3.64 | $3.47 | 12000 |
| 2022-08-04 | 3.69 | $3.68 | 2000 |
| 2022-08-03 | 3.68 | $3.70 | 2500 |
| 2022-08-02 | 3.67 | $3.70 | 3000 |
| 2022-08-01 | 3.65 | $3.67 | 1000 |
| 2022-07-29 | 3.64 | $3.67 | 1000 |
| 2022-07-28 | 3.63 | $3.69 | 2000 |
| 2022-07-27 | 3.60 | $3.62 | 3500 |
| 2022-07-26 | 3.59 | $3.62 | 4250 |
| 2022-07-25 | 3.59 | $3.62 | 5000 |
| 2022-07-22 | 3.58 | $3.63 | 3000 |
| 2022-07-21 | 3.56 | $3.63 | 2000 |
| 2022-07-20 | 3.54 | $3.63 | 1000 |
| 2022-07-19 | 3.52 | $3.59 | 8000 |
| 2022-07-18 | 3.51 | $3.59 | 6000 |
| 2022-07-15 | 3.49 | $3.58 | 6000 |
| 2022-07-14 | 3.48 | $3.58 | 6000 |
| 2022-07-13 | 3.47 | $3.57 | 3000 |
| 2022-07-12 | 3.45 | $3.59 | 2000 |
| 2022-07-11 | 3.43 | $3.59 | 1500 |
| 2022-07-08 | 3.40 | $3.59 | 1000 |
| 2022-07-07 | 3.37 | $3.45 | 2500 |
| 2022-07-06 | 3.39 | $3.45 | 4000 |
| 2022-07-05 | 3.40 | $3.50 | 11000 |
| 2022-07-01 | 3.41 | $3.50 | 14500 |
| 2022-06-30 | 3.42 | $3.50 | 18000 |
| 2022-06-29 | 3.43 | $3.58 | 4000 |
| 2022-06-28 | 3.43 | $3.35 | 9000 |
| 2022-06-27 | 3.50 | $3.35 | 11500 |
| 2022-06-24 | 3.58 | $3.35 | 14000 |
| 2022-06-23 | 3.69 | $3.47 | 11500 |
| 2022-06-22 | 3.79 | $3.47 | 9000 |
| 2022-06-21 | 3.90 | $3.59 | 2000 |
| 2022-06-17 | 4.00 | $3.80 | 2000 |
| 2022-06-16 | 4.06 | $3.99 | 2000 |
| 2022-06-15 | 4.07 | $3.85 | 6000 |
| 2022-06-14 | 4.12 | $4.03 | 8000 |
| 2022-06-13 | 4.12 | $4.03 | 9000 |
| 2022-06-10 | 4.13 | $4.03 | 10000 |
| 2022-06-09 | 4.13 | $4.16 | 13000 |
| 2022-06-08 | 4.09 | $4.05 | 8000 |
| 2022-06-07 | 4.07 | $4.05 | 5500 |
| 2022-06-06 | 4.04 | $4.05 | 3000 |
| 2022-06-03 | 4.01 | $3.98 | 2000 |
| 2022-06-02 | 3.99 | $3.98 | 1000 |
| 2022-06-01 | 3.96 | $3.98 | 2000 |
| 2022-05-31 | 3.92 | $3.84 | 8000 |
| 2022-05-27 | 3.92 | $3.93 | 12000 |
| 2022-05-26 | 3.88 | $3.86 | 6500 |
| 2022-05-25 | 3.86 | $3.86 | 3750 |
| 2022-05-24 | 3.82 | $3.86 | 1000 |
| 2022-05-23 | 3.78 | $3.86 | 25000 |
| 2022-05-20 | 3.73 | $3.86 | 37000 |
| 2022-05-19 | 3.66 | $3.86 | 49000 |
| 2022-05-18 | 3.58 | $3.79 | 8000 |
| 2022-05-17 | 3.50 | $3.55 | 13000 |
| 2022-05-16 | 3.48 | $3.55 | 15500 |
| 2022-05-13 | 3.46 | $3.55 | 18000 |
| 2022-05-12 | 3.42 | $3.48 | 15000 |
| 2022-05-11 | 3.41 | $3.33 | 10000 |
| 2022-05-10 | 3.43 | $3.33 | 3000 |
| 2022-05-09 | 3.46 | $3.54 | 3000 |
| 2022-05-06 | 3.43 | $3.47 | 15000 |
| 2022-05-05 | 3.42 | $3.37 | 2000 |
| 2022-05-04 | 3.43 | $3.47 | 6000 |
| 2022-05-03 | 3.42 | $3.39 | 4000 |
| 2022-05-02 | 3.42 | $3.39 | 3000 |
| 2022-04-29 | 3.43 | $3.39 | 2000 |
| 2022-04-28 | 3.44 | $3.36 | 1000 |
| 2022-04-27 | 3.46 | $3.44 | 30000 |
| 2022-04-26 | 3.45 | $3.33 | 5000 |
| 2022-04-25 | 3.48 | $3.48 | 12000 |
| 2022-04-22 | 3.47 | $3.48 | 15500 |
| 2022-04-21 | 3.45 | $3.48 | 19000 |
| 2022-04-20 | 3.42 | $3.45 | 1000 |
| 2022-04-19 | 3.40 | $3.42 | 3500 |
| 2022-04-18 | 3.38 | $3.42 | 6000 |
| 2022-04-14 | 3.36 | $3.45 | 4000 |
| 2022-04-13 | 3.32 | $3.38 | 9000 |
| 2022-04-12 | 3.30 | $3.26 | 13000 |
| 2022-04-11 | 3.30 | $3.26 | 1000 |
| 2022-04-08 | 3.31 | $3.24 | 2000 |
| 2022-04-07 | 3.32 | $3.24 | 2500 |
| 2022-04-06 | 3.34 | $3.24 | 2750 |
| 2022-04-05 | 3.35 | $3.24 | 2875 |
| 2022-04-04 | 3.37 | $3.24 | 3000 |
| 2022-04-01 | 3.39 | $3.36 | 1000 |
| 2022-03-31 | 3.38 | $3.40 | 6000 |
| 2022-03-30 | 3.34 | $3.40 | 6000 |
| 2022-03-29 | 3.30 | $3.40 | 6000 |
| 2022-03-28 | 3.25 | $3.29 | 8500 |
| 2022-03-25 | 3.22 | $3.29 | 11000 |
| 2022-03-24 | 3.18 | $3.25 | 7000 |
| 2022-03-23 | 3.14 | $3.18 | 5000 |
| 2022-03-22 | 3.12 | $3.10 | 7000 |
| 2022-03-21 | 3.11 | $3.10 | 10500 |
| 2022-03-18 | 3.10 | $3.10 | 14000 |
| 2022-03-17 | 3.09 | $3.09 | 8500 |
| 2022-03-16 | 3.08 | $3.09 | 5750 |
| 2022-03-15 | 3.07 | $3.09 | 4375 |
| 2022-03-14 | 3.05 | $3.09 | 3000 |
| 2022-03-11 | 3.03 | $2.91 | 3000 |
| 2022-03-10 | 3.06 | $2.91 | 3000 |
| 2022-03-09 | 3.09 | $2.91 | 3000 |
| 2022-03-08 | 3.13 | $3.13 | 4500 |
| 2022-03-07 | 3.10 | $3.13 | 6000 |
| 2022-03-04 | 3.07 | $3.13 | 86000 |
| 2022-03-03 | 3.03 | $3.08 | 14000 |
| 2022-03-02 | 3.00 | $3.04 | 15000 |
| 2022-03-01 | 2.97 | $3.10 | 33000 |
| 2022-02-28 | 2.91 | $2.90 | 7000 |
| 2022-02-25 | 2.90 | $2.87 | 15000 |
| 2022-02-24 | 2.89 | $2.81 | 51000 |
| 2022-02-23 | 2.91 | $2.88 | 28500 |
| 2022-02-22 | 2.90 | $2.88 | 17250 |
| 2022-02-18 | 2.89 | $2.88 | 11625 |
| 2022-02-17 | 2.87 | $2.88 | 6000 |
| 2022-02-16 | 2.86 | $2.86 | 3500 |
| 2022-02-15 | 2.84 | $2.86 | 2250 |
| 2022-02-14 | 2.81 | $2.86 | 1000 |
| 2022-02-11 | 2.79 | $2.79 | 3000 |
| 2022-02-10 | 2.77 | $2.79 | 1000 |
| 2022-02-09 | 2.75 | $2.84 | 2000 |
| 2022-02-08 | 2.71 | $2.80 | 6000 |
| 2022-02-07 | 2.68 | $2.57 | 8500 |
| 2022-02-04 | 2.70 | $2.57 | 11000 |
| 2022-02-03 | 2.74 | $2.68 | 10500 |
| 2022-02-02 | 2.74 | $2.68 | 10250 |
| 2022-02-01 | 2.75 | $2.68 | 10000 |
| 2022-01-31 | 2.75 | $2.68 | 1000 |
| 2022-01-28 | 2.75 | $2.66 | 15500 |
| 2022-01-27 | 2.76 | $2.66 | 30000 |
| 2022-01-26 | 2.77 | $2.67 | 15500 |
| 2022-01-25 | 2.77 | $2.67 | 8250 |
| 2022-01-24 | 2.77 | $2.67 | 1000 |
| 2022-01-21 | 2.77 | $2.72 | 3500 |
| 2022-01-20 | 2.75 | $2.72 | 4750 |
| 2022-01-19 | 2.73 | $2.72 | 5375 |
| 2022-01-18 | 2.70 | $2.72 | 6000 |
| 2022-01-14 | 2.66 | $2.77 | 2000 |
| 2022-01-13 | 2.59 | $2.74 | 11500 |
| 2022-01-12 | 2.52 | $2.74 | 21000 |
| 2022-01-11 | 2.43 | $2.60 | 3000 |
| 2022-01-10 | 2.37 | $2.37 | 3500 |
| 2022-01-07 | 2.36 | $2.37 | 3750 |
| 2022-01-06 | 2.35 | $2.37 | 3875 |
| 2022-01-05 | 2.34 | $2.37 | 3937 |
| 2022-01-04 | 2.32 | $2.37 | 4000 |
| 2022-01-03 | 2.30 | $2.30 | 36000 |
| 2021-12-31 | 2.30 | $2.30 | 28000 |
| 2021-12-30 | 2.30 | $2.32 | 2000 |
| 2021-12-29 | 2.30 | $2.33 | 2000 |
| 2021-12-28 | 2.29 | $2.26 | 5000 |
| 2021-12-27 | 2.30 | $2.34 | 7000 |
| 2021-12-23 | 2.28 | $2.34 | 9000 |
| 2021-12-22 | 2.27 | $2.24 | 1000 |
| 2021-12-21 | 2.28 | $2.30 | 9000 |
| 2021-12-20 | 2.28 | $2.33 | 5000 |
| 2021-12-17 | 2.27 | $2.33 | 1000 |
| 2021-12-16 | 2.25 | $2.28 | 19000 |
| 2021-12-15 | 2.25 | $2.30 | 10000 |
| 2021-12-14 | 2.25 | $2.27 | 25000 |
| 2021-12-13 | 2.26 | $2.28 | 60000 |
| 2021-12-10 | 2.26 | $2.33 | 1000 |
| 2021-12-09 | 2.25 | $2.36 | 4000 |
| 2021-12-08 | 2.23 | $2.26 | 2500 |
| 2021-12-07 | 2.24 | $2.26 | 1750 |
| 2021-12-06 | 2.25 | $2.26 | 1000 |
| 2021-12-03 | 2.27 | $2.26 | 5500 |
| 2021-12-02 | 2.29 | $2.26 | 10000 |
| 2021-12-01 | 2.32 | $2.28 | 9000 |
| 2021-11-30 | 2.35 | $2.28 | 8000 |
| 2021-11-29 | 2.39 | $2.27 | 8000 |
| 2021-11-26 | 2.44 | $2.44 | 2000 |
| 2021-11-24 | 2.45 | $2.48 | 5000 |
| 2021-11-23 | 2.45 | $2.48 | 1000 |
| 2021-11-22 | 2.44 | $2.48 | 9000 |
| 2021-11-19 | 2.44 | $2.44 | 4000 |
| 2021-11-18 | 2.45 | $2.48 | 147000 |
| 2021-11-17 | 2.46 | $2.47 | 74000 |
| 2021-11-16 | 2.46 | $2.47 | 1000 |
| 2021-11-15 | 2.47 | $2.51 | 8000 |
| 2021-11-12 | 2.47 | $2.47 | 20500 |
| 2021-11-11 | 2.49 | $2.47 | 33000 |
| 2021-11-10 | 2.51 | $2.48 | 2000 |
| 2021-11-09 | 2.53 | $2.55 | 25000 |
| 2021-11-08 | 2.53 | $2.52 | 14500 |
| 2021-11-05 | 2.54 | $2.52 | 9250 |
| 2021-11-04 | 2.56 | $2.52 | 6625 |
| 2021-11-03 | 2.58 | $2.52 | 4000 |
| 2021-11-02 | 2.60 | $2.63 | 12000 |
| 2021-11-01 | 2.60 | $2.54 | 6000 |
| 2021-10-29 | 2.63 | $2.58 | 7000 |
| 2021-10-28 | 2.65 | $2.64 | 1000 |
| 2021-10-27 | 2.65 | $2.65 | 4000 |
| 2021-10-26 | 2.66 | $2.65 | 26000 |
| 2021-10-25 | 2.66 | $2.65 | 21000 |
| 2021-10-22 | 2.66 | $2.62 | 18000 |
| 2021-10-21 | 2.68 | $2.69 | 16500 |
| 2021-10-20 | 2.68 | $2.69 | 15000 |
| 2021-10-19 | 2.67 | $2.69 | 9000 |
| 2021-10-18 | 2.67 | $2.69 | 6000 |
| 2021-10-15 | 2.66 | $2.69 | 3000 |
| 2021-10-14 | 2.66 | $2.64 | 2000 |
| 2021-10-13 | 2.67 | $2.66 | 1000 |
| 2021-10-12 | 2.67 | $2.66 | 2500 |
| 2021-10-11 | 2.67 | $2.66 | 3250 |
| 2021-10-08 | 2.68 | $2.66 | 4000 |
| 2021-10-07 | 2.69 | $2.66 | 3500 |
| 2021-10-06 | 2.70 | $2.66 | 3250 |
| 2021-10-05 | 2.71 | $2.66 | 3125 |
| 2021-10-04 | 2.73 | $2.66 | 3062 |
| 2021-10-01 | 2.74 | $2.66 | 3000 |
| 2021-09-30 | 2.77 | $2.77 | 2000 |
| 2021-09-29 | 2.76 | $2.73 | 2000 |
| 2021-09-28 | 2.76 | $2.73 | 2000 |
| 2021-09-27 | 2.76 | $2.74 | 11500 |
| 2021-09-24 | 2.76 | $2.74 | 21000 |
| 2021-09-23 | 2.75 | $2.74 | 11500 |
| 2021-09-22 | 2.75 | $2.74 | 2000 |
| 2021-09-21 | 2.74 | $2.74 | 2500 |
| 2021-09-20 | 2.73 | $2.74 | 3000 |
| 2021-09-17 | 2.72 | $2.71 | 3000 |
| 2021-09-16 | 2.72 | $2.71 | 1000 |
| 2021-09-15 | 2.72 | $2.80 | 1000 |
| 2021-09-14 | 2.69 | $2.80 | 4000 |
| 2021-09-13 | 2.64 | $2.80 | 5000 |
| 2021-09-10 | 2.60 | $2.60 | 3000 |
| 2021-09-09 | 2.60 | $2.60 | 2000 |
| 2021-09-08 | 2.61 | $2.60 | 1500 |
| 2021-09-07 | 2.61 | $2.60 | 1250 |
| 2021-09-03 | 2.62 | $2.60 | 1000 |
| 2021-09-02 | 2.64 | $2.60 | 2000 |
| 2021-09-01 | 2.65 | $2.71 | 4000 |
| 2021-08-31 | 2.64 | $2.71 | 6000 |
| 2021-08-30 | 2.62 | $2.66 | 3500 |
| 2021-08-27 | 2.62 | $2.66 | 2250 |
| 2021-08-26 | 2.61 | $2.66 | 1625 |
| 2021-08-25 | 2.61 | $2.66 | 1312 |
| 2021-08-24 | 2.61 | $2.66 | 1000 |
| 2021-08-23 | 2.60 | $2.55 | 4000 |
| 2021-08-20 | 2.64 | $2.55 | 3000 |
| 2021-08-19 | 2.68 | $2.66 | 5000 |
| 2021-08-18 | 2.69 | $2.67 | 7000 |
| 2021-08-17 | 2.71 | $2.71 | 10000 |
| 2021-08-16 | 2.72 | $2.71 | 3000 |
| 2021-08-13 | 2.73 | $2.75 | 37000 |
| 2021-08-12 | 2.73 | $2.75 | 8000 |
| 2021-08-11 | 2.73 | $2.74 | 8500 |
| 2021-08-10 | 2.74 | $2.74 | 9000 |
| 2021-08-09 | 2.75 | $2.76 | 3000 |
| 2021-08-06 | 2.76 | $2.76 | 71000 |
| 2021-08-05 | 2.77 | $2.73 | 40000 |
| 2021-08-04 | 2.79 | $2.73 | 9000 |
| 2021-08-03 | 2.82 | $2.83 | 7000 |
| 2021-08-02 | 2.82 | $2.83 | 6000 |
| 2021-07-30 | 2.82 | $2.83 | 5000 |
| 2021-07-29 | 2.83 | $2.85 | 6000 |
| 2021-07-28 | 2.83 | $2.85 | 7000 |
| 2021-07-27 | 2.83 | $2.89 | 3000 |
| 2021-07-26 | 2.82 | $2.85 | 8500 |
| 2021-07-23 | 2.83 | $2.85 | 14000 |
| 2021-07-22 | 2.83 | $2.81 | 1000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.14
2026-07-20
Close Price
$23.31
Vol: 1732
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.29
Average
54.25
Maximum
88.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.14 | $23.31 | 1732 |
| 2026-07-17 | 46.49 | $23.40 | 4700 |
| 2026-07-16 | 46.28 | $23.35 | 7800 |
| 2026-07-15 | 44.55 | $22.95 | 3900 |
| 2026-07-14 | 50.53 | $24.50 | 4121 |
| 2026-07-13 | 52.16 | $24.88 | 3200 |
| 2026-07-10 | 48.28 | $23.95 | 618 |
| 2026-07-09 | 47.36 | $23.74 | 3200 |
| 2026-07-08 | 48.65 | $24.07 | 2002 |
| 2026-07-07 | 49.54 | $24.30 | 2134 |
| 2026-07-06 | 54.39 | $25.48 | 191500 |
| 2026-07-02 | 45.03 | $23.32 | 3211 |
| 2026-07-01 | 45.15 | $23.35 | 1500 |
| 2026-06-30 | 42.16 | $22.75 | 82000 |
| 2026-06-29 | 40.37 | $22.40 | 5214 |
| 2026-06-26 | 39.08 | $22.15 | 6000 |
| 2026-06-25 | 37.81 | $21.90 | 16500 |
| 2026-06-24 | 43.51 | $23.55 | 4500 |
| 2026-06-23 | 41.53 | $23.16 | 3200 |
| 2026-06-22 | 45.58 | $24.20 | 6600 |
| 2026-06-18 | 48.84 | $24.95 | 11000 |
| 2026-06-17 | 41.10 | $23.50 | 2211 |
| 2026-06-16 | 39.60 | $23.25 | 16031 |
| 2026-06-15 | 37.49 | $22.90 | 3942 |
| 2026-06-12 | 33.38 | $22.25 | 46617 |
| 2026-06-11 | 31.94 | $22.03 | 2500 |
| 2026-06-10 | 32.06 | $22.07 | 21947 |
| 2026-06-09 | 32.79 | $22.32 | 7900 |
| 2026-06-08 | 35.82 | $23.30 | 7308 |
| 2026-06-05 | 35.47 | $23.24 | 8300 |
| 2026-06-04 | 36.63 | $23.61 | 7500 |
| 2026-06-03 | 28.18 | $22.21 | 77918 |
| 2026-06-02 | 28.28 | $22.25 | 11638 |
| 2026-06-01 | 29.56 | $22.75 | 23808 |
| 2026-05-29 | 32.45 | $23.79 | 111300 |
| 2026-05-28 | 32.15 | $23.74 | 69700 |
| 2026-05-27 | 34.88 | $24.66 | 12900 |
| 2026-05-26 | 35.44 | $24.84 | 38628 |
| 2026-05-22 | 36.63 | $25.22 | 17422 |
| 2026-05-21 | 36.63 | $25.22 | 7400 |
| 2026-05-20 | 38.87 | $25.95 | 3300 |
| 2026-05-19 | 39.09 | $26.02 | 64000 |
| 2026-05-18 | 39.66 | $26.21 | 104100 |
| 2026-05-15 | 38.72 | $26.00 | 20100 |
| 2026-05-14 | 41.74 | $27.02 | 106100 |
| 2026-05-13 | 46.35 | $28.39 | 10700 |
| 2026-05-12 | 40.87 | $27.18 | 19200 |
| 2026-05-11 | 44.01 | $28.07 | 13700 |
| 2026-05-08 | 47.64 | $29.00 | 4200 |
| 2026-05-07 | 47.84 | $29.05 | 127000 |
| 2026-05-06 | 52.96 | $30.25 | 9200 |
| 2026-05-05 | 50.84 | $29.74 | 6100 |
| 2026-05-04 | 48.68 | $29.24 | 4700 |
| 2026-05-01 | 48.34 | $29.16 | 2500 |
| 2026-04-30 | 48.13 | $29.11 | 62900 |
| 2026-04-29 | 45.91 | $28.57 | 30400 |
| 2026-04-28 | 51.23 | $29.95 | 10300 |
| 2026-04-27 | 48.43 | $29.27 | 3700 |
| 2026-04-24 | 50.97 | $29.89 | 4100 |
| 2026-04-23 | 50.21 | $29.70 | 125400 |
| 2026-04-22 | 46.39 | $28.78 | 238100 |
| 2026-04-21 | 44.37 | $28.32 | 4700 |
| 2026-04-20 | 46.43 | $28.89 | 4900 |
| 2026-04-17 | 42.13 | $27.93 | 11200 |
| 2026-04-16 | 49.17 | $29.73 | 41400 |
| 2026-04-15 | 52.16 | $30.38 | 4100 |
| 2026-04-14 | 49.51 | $29.79 | 6600 |
| 2026-04-13 | 51.63 | $30.25 | 2600 |
| 2026-04-10 | 53.47 | $30.64 | 700 |
| 2026-04-09 | 53.35 | $30.61 | 8400 |
| 2026-04-08 | 54.90 | $30.95 | 11700 |
| 2026-04-07 | 50.84 | $29.93 | 15300 |
| 2026-04-06 | 50.76 | $29.91 | 7400 |
| 2026-04-02 | 50.28 | $29.79 | 3400 |
| 2026-04-01 | 46.87 | $28.95 | 10500 |
| 2026-03-31 | 40.64 | $27.60 | 6200 |
| 2026-03-30 | 37.23 | $26.94 | 128700 |
| 2026-03-27 | 40.66 | $27.96 | 14400 |
| 2026-03-26 | 42.64 | $28.50 | 4900 |
| 2026-03-25 | 44.23 | $28.92 | 9000 |
| 2026-03-24 | 44.72 | $29.05 | 74400 |
| 2026-03-23 | 47.41 | $29.75 | 72500 |
| 2026-03-20 | 47.37 | $29.74 | 3200 |
| 2026-03-19 | 50.13 | $30.45 | 11900 |
| 2026-03-18 | 51.04 | $30.68 | 5200 |
| 2026-03-17 | 52.67 | $31.09 | 8400 |
| 2026-03-16 | 52.57 | $31.06 | 2700 |
| 2026-03-13 | 47.83 | $29.77 | 8000 |
| 2026-03-12 | 48.40 | $29.93 | 14900 |
| 2026-03-11 | 44.39 | $28.91 | 6000 |
| 2026-03-10 | 48.19 | $30.00 | 19900 |
| 2026-03-09 | 49.15 | $30.26 | 117600 |
| 2026-03-06 | 47.20 | $29.75 | 462400 |
| 2026-03-05 | 47.78 | $29.92 | 3200 |
| 2026-03-04 | 52.10 | $31.13 | 11800 |
| 2026-03-03 | 54.96 | $31.86 | 14500 |
| 2026-03-02 | 61.63 | $33.38 | 8800 |
| 2026-02-27 | 56.14 | $31.73 | 1600 |
| 2026-02-26 | 54.80 | $31.37 | 3000 |
| 2026-02-25 | 53.60 | $31.05 | 4600 |
| 2026-02-24 | 53.72 | $31.08 | 370700 |
| 2026-02-23 | 58.55 | $32.18 | 2400 |
| 2026-02-20 | 58.36 | $32.12 | 1600 |
| 2026-02-19 | 57.76 | $31.93 | 21900 |
| 2026-02-18 | 59.07 | $32.24 | 5400 |
| 2026-02-17 | 57.42 | $31.68 | 18400 |
| 2026-02-13 | 64.58 | $33.30 | 1900 |
| 2026-02-12 | 61.36 | $32.16 | 31200 |
| 2026-02-11 | 68.71 | $33.57 | 64600 |
| 2026-02-10 | 68.12 | $33.34 | 32900 |
| 2026-02-09 | 65.45 | $32.35 | 15200 |
| 2026-02-06 | 64.44 | $32.00 | 75200 |
| 2026-02-05 | 57.81 | $30.00 | 74700 |
| 2026-02-04 | 63.74 | $31.05 | 171500 |
| 2026-02-03 | 59.78 | $29.99 | 1800 |
| 2026-02-02 | 58.06 | $29.57 | 5400 |
| 2026-01-30 | 56.93 | $29.30 | 9900 |
| 2026-01-29 | 57.53 | $29.41 | 2700 |
| 2026-01-28 | 55.34 | $28.87 | 36500 |
| 2026-01-27 | 59.44 | $29.63 | 2900 |
| 2026-01-26 | 58.94 | $29.50 | 5500 |
| 2026-01-23 | 57.03 | $29.00 | 9500 |
| 2026-01-22 | 61.08 | $29.75 | 115200 |
| 2026-01-21 | 66.54 | $30.66 | 6700 |
| 2026-01-20 | 64.45 | $30.03 | 12800 |
| 2026-01-16 | 62.17 | $29.39 | 70500 |
| 2026-01-15 | 68.13 | $30.31 | 9400 |
| 2026-01-14 | 65.47 | $29.53 | 7600 |
| 2026-01-13 | 62.15 | $28.67 | 5400 |
| 2026-01-12 | 61.99 | $28.63 | 7200 |
| 2026-01-09 | 60.38 | $28.23 | 13700 |
| 2026-01-08 | 57.26 | $27.50 | 56600 |
| 2026-01-07 | 53.22 | $26.66 | 78900 |
| 2026-01-06 | 54.14 | $26.82 | 121200 |
| 2026-01-05 | 55.17 | $27.00 | 25700 |
| 2026-01-02 | 42.16 | $24.75 | 4500 |
| 2025-12-31 | 41.95 | $24.72 | 1700 |
| 2025-12-30 | 40.42 | $24.50 | 3800 |
| 2025-12-29 | 44.47 | $25.30 | 2300 |
| 2025-12-26 | 44.90 | $25.38 | 1700 |
| 2025-12-24 | 43.87 | $25.22 | 5200 |
| 2025-12-23 | 42.28 | $24.97 | 3600 |
| 2025-12-22 | 42.42 | $25.00 | 3800 |
| 2025-12-19 | 43.54 | $25.25 | 6200 |
| 2025-12-18 | 40.43 | $24.73 | 4500 |
| 2025-12-17 | 41.51 | $24.99 | 13300 |
| 2025-12-16 | 44.86 | $25.75 | 17800 |
| 2025-12-15 | 47.49 | $26.30 | 9200 |
| 2025-12-12 | 48.47 | $26.50 | 1700 |
| 2025-12-11 | 48.06 | $26.42 | 1800 |
| 2025-12-10 | 51.50 | $27.13 | 2700 |
| 2025-12-09 | 49.31 | $26.68 | 2800 |
| 2025-12-08 | 48.43 | $26.50 | 4600 |
| 2025-12-05 | 48.43 | $26.50 | 2700 |
| 2025-12-04 | 45.38 | $25.86 | 4500 |
| 2025-12-03 | 42.24 | $25.24 | 1200 |
| 2025-12-02 | 42.09 | $25.21 | 4000 |
| 2025-12-01 | 41.30 | $25.05 | 4500 |
| 2025-11-28 | 46.15 | $26.35 | 800 |
| 2025-11-26 | 42.13 | $25.54 | 1600 |
| 2025-11-25 | 42.08 | $25.53 | 215000 |
| 2025-11-24 | 38.27 | $24.79 | 8200 |
| 2025-11-21 | 38.96 | $25.00 | 75800 |
| 2025-11-20 | 41.68 | $25.80 | 5800 |
| 2025-11-19 | 38.09 | $25.10 | 44600 |
| 2025-11-18 | 40.45 | $25.80 | 50000 |
| 2025-11-17 | 43.94 | $26.74 | 6600 |
| 2025-11-14 | 45.61 | $27.16 | 7700 |
| 2025-11-13 | 49.85 | $28.15 | 47000 |
| 2025-11-12 | 50.16 | $28.22 | 3700 |
| 2025-11-11 | 50.42 | $28.28 | 9300 |
| 2025-11-10 | 50.75 | $28.36 | 26100 |
| 2025-11-07 | 53.85 | $29.10 | 21500 |
| 2025-11-06 | 58.49 | $30.11 | 34600 |
| 2025-11-05 | 61.95 | $30.80 | 10100 |
| 2025-11-04 | 60.99 | $30.50 | 82000 |
| 2025-11-03 | 62.99 | $30.90 | 4200 |
| 2025-10-31 | 60.92 | $30.22 | 6600 |
| 2025-10-30 | 59.47 | $29.76 | 46100 |
| 2025-10-29 | 61.55 | $30.20 | 42600 |
| 2025-10-28 | 59.98 | $29.68 | 96900 |
| 2025-10-27 | 59.43 | $29.50 | 196200 |
| 2025-10-24 | 58.99 | $29.35 | 15000 |
| 2025-10-23 | 61.68 | $29.98 | 25700 |
| 2025-10-22 | 57.63 | $28.59 | 44000 |
| 2025-10-21 | 57.13 | $28.43 | 9600 |
| 2025-10-20 | 64.12 | $30.00 | 71300 |
| 2025-10-17 | 60.94 | $28.90 | 45000 |
| 2025-10-16 | 58.70 | $28.19 | 11400 |
| 2025-10-15 | 55.30 | $27.20 | 27800 |
| 2025-10-14 | 51.46 | $26.20 | 15200 |
| 2025-10-13 | 50.66 | $26.00 | 95100 |
| 2025-10-10 | 51.31 | $26.16 | 109500 |
| 2025-10-09 | 57.49 | $27.58 | 62500 |
| 2025-10-08 | 64.91 | $29.00 | 16800 |
| 2025-10-07 | 58.41 | $27.19 | 5600 |
| 2025-10-06 | 61.21 | $27.66 | 18600 |
| 2025-10-03 | 49.38 | $25.25 | 9800 |
| 2025-10-02 | 49.26 | $25.23 | 9800 |
| 2025-10-01 | 51.75 | $25.65 | 36500 |
| 2025-09-30 | 54.48 | $26.09 | 93900 |
| 2025-09-29 | 57.16 | $26.50 | 6300 |
| 2025-09-26 | 53.34 | $25.78 | 6700 |
| 2025-09-25 | 51.45 | $25.45 | 700 |
| 2025-09-24 | 53.31 | $25.75 | 9500 |
| 2025-09-23 | 50.11 | $25.19 | 3100 |
| 2025-09-22 | 49.64 | $25.11 | 84100 |
| 2025-09-19 | 48.20 | $24.86 | 37300 |
| 2025-09-18 | 50.63 | $25.30 | 30600 |
| 2025-09-17 | 49.47 | $25.09 | 8400 |
| 2025-09-16 | 54.74 | $26.00 | 400 |
| 2025-09-15 | 54.74 | $26.00 | 61700 |
| 2025-09-12 | 54.01 | $25.85 | 800 |
| 2025-09-11 | 50.37 | $25.13 | 47600 |
| 2025-09-10 | 54.78 | $25.90 | 43600 |
| 2025-09-09 | 51.25 | $25.23 | 23900 |
| 2025-09-08 | 51.71 | $25.31 | 39200 |
| 2025-09-05 | 47.48 | $24.55 | 63900 |
| 2025-09-04 | 43.65 | $23.93 | 58500 |
| 2025-09-03 | 43.27 | $23.87 | 88300 |
| 2025-09-02 | 52.38 | $25.50 | 45400 |
| 2025-08-29 | 53.64 | $25.69 | 12600 |
| 2025-08-28 | 55.97 | $26.04 | 31000 |
| 2025-08-27 | 53.73 | $25.63 | 29400 |
| 2025-08-26 | 53.40 | $25.57 | 1500 |
| 2025-08-25 | 54.19 | $25.70 | 80300 |
| 2025-08-22 | 54.49 | $25.75 | 29700 |
| 2025-08-21 | 53.52 | $25.55 | 7000 |
| 2025-08-20 | 55.78 | $25.95 | 50100 |
| 2025-08-19 | 61.63 | $26.90 | 35500 |
| 2025-08-18 | 61.43 | $26.85 | 3600 |
| 2025-08-15 | 60.92 | $26.72 | 14700 |
| 2025-08-14 | 62.00 | $26.90 | 7500 |
| 2025-08-13 | 65.68 | $27.50 | 3500 |
| 2025-08-12 | 64.92 | $27.27 | 3600 |
| 2025-08-11 | 64.03 | $27.00 | 163500 |
| 2025-08-08 | 62.01 | $26.40 | 2400 |
| 2025-08-07 | 63.36 | $26.64 | 2500 |
| 2025-08-06 | 64.48 | $26.84 | 4500 |
| 2025-08-05 | 59.92 | $25.48 | 125600 |
| 2025-08-04 | 56.15 | $24.52 | 4400 |
| 2025-08-01 | 53.60 | $23.93 | 2200 |
| 2025-07-31 | 55.74 | $24.34 | 15000 |
| 2025-07-30 | 58.78 | $24.90 | 4100 |
| 2025-07-29 | 52.48 | $23.47 | 1900 |
| 2025-07-28 | 54.76 | $23.88 | 81700 |
| 2025-07-25 | 59.04 | $24.60 | 226100 |
| 2025-07-24 | 58.14 | $24.39 | 3300 |
| 2025-07-23 | 55.84 | $23.87 | 78100 |
| 2025-07-22 | 52.91 | $23.25 | 161200 |
| 2025-07-21 | 45.42 | $21.90 | 5700 |
| 2025-07-18 | 45.89 | $21.99 | 70100 |
| 2025-07-17 | 45.59 | $21.94 | 8000 |
| 2025-07-16 | 45.59 | $21.94 | 45000 |
| 2025-07-15 | 46.68 | $22.18 | 110000 |
| 2025-07-14 | 47.91 | $22.45 | 5600 |
| 2025-07-11 | 44.85 | $21.85 | 7300 |
| 2025-07-10 | 47.74 | $22.50 | 71000 |
| 2025-07-09 | 48.37 | $22.64 | 87600 |
| 2025-07-08 | 52.71 | $23.55 | 102500 |
| 2025-07-07 | 52.62 | $23.53 | 8800 |
| 2025-07-03 | 60.12 | $24.93 | 700 |
| 2025-07-02 | 59.21 | $24.70 | 112600 |
| 2025-07-01 | 62.32 | $25.23 | 516700 |
| 2025-06-30 | 66.50 | $25.90 | 64300 |
| 2025-06-27 | 65.07 | $25.47 | 14000 |
| 2025-06-26 | 61.99 | $24.61 | 41300 |
| 2025-06-25 | 58.33 | $23.71 | 128600 |
| 2025-06-24 | 57.42 | $23.50 | 33100 |
| 2025-06-23 | 59.42 | $23.84 | 25000 |
| 2025-06-20 | 57.61 | $23.40 | 4300 |
| 2025-06-18 | 63.07 | $24.30 | 4000 |
| 2025-06-17 | 65.35 | $24.65 | 42000 |
| 2025-06-16 | 66.33 | $24.80 | 105600 |
| 2025-06-13 | 66.04 | $24.71 | 9700 |
| 2025-06-12 | 63.38 | $23.91 | 14400 |
| 2025-06-11 | 58.59 | $22.67 | 78300 |
| 2025-06-10 | 63.90 | $23.50 | 44800 |
| 2025-06-09 | 66.38 | $23.86 | 107700 |
| 2025-06-06 | 69.96 | $24.36 | 126900 |
| 2025-06-05 | 67.78 | $23.70 | 89700 |
| 2025-06-04 | 69.98 | $24.00 | 422300 |
| 2025-06-03 | 68.83 | $23.64 | 245200 |
| 2025-06-02 | 69.96 | $23.80 | 152300 |
| 2025-05-30 | 67.59 | $23.05 | 36200 |
| 2025-05-29 | 66.06 | $22.60 | 76400 |
| 2025-05-28 | 66.72 | $22.70 | 357400 |
| 2025-05-27 | 72.24 | $23.50 | 14500 |
| 2025-05-23 | 68.64 | $22.33 | 12100 |
| 2025-05-22 | 64.57 | $21.24 | 36700 |
| 2025-05-21 | 62.31 | $20.71 | 53100 |
| 2025-05-20 | 60.41 | $20.29 | 10200 |
| 2025-05-19 | 59.58 | $20.11 | 64200 |
| 2025-05-16 | 56.55 | $19.48 | 182500 |
| 2025-05-15 | 55.23 | $19.22 | 200 |
| 2025-05-14 | 50.22 | $18.31 | 133800 |
| 2025-05-13 | 51.06 | $18.45 | 5400 |
| 2025-05-12 | 54.57 | $19.02 | 34200 |
| 2025-05-09 | 61.47 | $20.00 | 74000 |
| 2025-05-08 | 60.74 | $19.85 | 1600 |
| 2025-05-07 | 59.04 | $19.50 | 6800 |
| 2025-05-06 | 59.82 | $19.61 | 126000 |
| 2025-05-05 | 61.13 | $19.80 | 3200 |
| 2025-05-02 | 59.99 | $19.54 | 109100 |
| 2025-05-01 | 61.44 | $19.76 | 118900 |
| 2025-04-30 | 60.99 | $19.65 | 89400 |
| 2025-04-29 | 62.89 | $19.95 | 3700 |
| 2025-04-28 | 61.91 | $19.69 | 255000 |
| 2025-04-25 | 60.11 | $19.22 | 3000 |
| 2025-04-24 | 60.75 | $19.33 | 138700 |
| 2025-04-23 | 58.75 | $18.80 | 177800 |
| 2025-04-22 | 56.56 | $18.25 | 79800 |
| 2025-04-21 | 59.27 | $18.75 | 1800 |
| 2025-04-17 | 59.24 | $18.74 | 9200 |
| 2025-04-16 | 56.28 | $17.96 | 247000 |
| 2025-04-15 | 60.50 | $18.75 | 175800 |
| 2025-04-14 | 55.49 | $17.50 | 600 |
| 2025-04-11 | 54.61 | $17.30 | 33200 |
| 2025-04-10 | 50.64 | $16.44 | 114200 |
| 2025-04-09 | 46.67 | $15.67 | 24000 |
| 2025-04-08 | 46.35 | $15.61 | 41500 |
| 2025-04-07 | 42.07 | $14.83 | 116400 |
| 2025-04-04 | 43.34 | $15.13 | 68900 |
| 2025-04-03 | 49.83 | $16.50 | 6600 |
| 2025-04-02 | 54.66 | $17.35 | 2000 |
| 2025-04-01 | 52.33 | $16.90 | 8600 |
| 2025-03-31 | 53.14 | $17.04 | 278200 |
| 2025-03-28 | 54.10 | $17.21 | 9400 |
| 2025-03-27 | 56.85 | $17.69 | 16800 |
| 2025-03-26 | 58.08 | $17.90 | 56100 |
| 2025-03-25 | 62.15 | $18.57 | 217900 |
| 2025-03-24 | 64.45 | $18.93 | 6300 |
| 2025-03-21 | 68.76 | $19.57 | 1.4M |
| 2025-03-20 | 68.45 | $19.47 | 1.4M |
| 2025-03-19 | 68.98 | $19.55 | 263900 |
| 2025-03-18 | 68.25 | $19.30 | 301500 |
| 2025-03-17 | 70.76 | $19.70 | 24600 |
| 2025-03-14 | 63.62 | $17.45 | 8200 |
| 2025-03-13 | 61.22 | $16.85 | 11600 |
| 2025-03-12 | 56.99 | $15.91 | 7000 |
| 2025-03-11 | 54.80 | $15.47 | 7400 |
| 2025-03-10 | 55.97 | $15.66 | 32600 |
| 2025-03-07 | 65.30 | $17.00 | 26100 |
| 2025-03-06 | 64.29 | $16.76 | 38000 |
| 2025-03-05 | 57.98 | $15.46 | 16400 |
| 2025-03-04 | 57.65 | $15.40 | 34500 |
| 2025-03-03 | 48.79 | $14.00 | 7800 |
| 2025-02-28 | 43.58 | $13.35 | 5300 |
| 2025-02-27 | 47.46 | $13.90 | 8000 |
| 2025-02-26 | 46.22 | $13.75 | 21400 |
| 2025-02-25 | 46.29 | $13.76 | 4200 |
| 2025-02-24 | 48.93 | $14.14 | 3900 |
| 2025-02-21 | 45.92 | $13.75 | 6700 |
| 2025-02-20 | 47.99 | $14.05 | 3300 |
| 2025-02-19 | 48.61 | $14.14 | 10000 |
| 2025-02-18 | 53.06 | $14.75 | 9700 |
| 2025-02-14 | 45.98 | $13.83 | 5200 |
| 2025-02-13 | 48.47 | $14.16 | 11400 |
| 2025-02-12 | 48.23 | $14.13 | 6150 |
| 2025-02-11 | 48.23 | $14.13 | 900 |
| 2025-02-10 | 48.99 | $14.24 | 7700 |
| 2025-02-07 | 49.19 | $14.27 | 300 |
| 2025-02-06 | 52.83 | $14.80 | 900 |
| 2025-02-05 | 50.88 | $14.50 | 1300 |
| 2025-02-04 | 50.88 | $14.50 | 1700 |
| 2025-02-03 | 54.12 | $14.98 | 1500 |
| 2025-01-31 | 51.10 | $14.49 | 2500 |
| 2025-01-30 | 51.16 | $14.50 | 8100 |
| 2025-01-29 | 54.47 | $15.00 | 33400 |
| 2025-01-28 | 46.21 | $13.75 | 10200 |
| 2025-01-27 | 56.39 | $15.06 | 6600 |
| 2025-01-24 | 57.59 | $15.19 | 9900 |
| 2025-01-23 | 52.09 | $14.45 | 23300 |
| 2025-01-22 | 43.43 | $13.53 | 9400 |
| 2025-01-21 | 40.31 | $13.25 | 38500 |
| 2025-01-17 | 41.79 | $13.44 | 3500 |
| 2025-01-16 | 42.26 | $13.50 | 21100 |
| 2025-01-15 | 39.59 | $13.25 | 3600 |
| 2025-01-14 | 43.49 | $13.76 | 2200 |
| 2025-01-13 | 43.81 | $13.80 | 1600 |
| 2025-01-10 | 41.66 | $13.59 | 9000 |
| 2025-01-08 | 45.97 | $14.13 | 3200 |
| 2025-01-07 | 46.13 | $14.15 | 2400 |
| 2025-01-06 | 47.11 | $14.27 | 24500 |
| 2025-01-03 | 45.46 | $14.09 | 15800 |
| 2025-01-02 | 41.72 | $13.70 | 3300 |
| 2024-12-31 | 45.69 | $14.22 | 2700 |
| 2024-12-30 | 43.53 | $14.00 | 14700 |
| 2024-12-27 | 45.57 | $14.26 | 1600 |
| 2024-12-26 | 47.01 | $14.44 | 2600 |
| 2024-12-24 | 44.31 | $14.15 | 3200 |
| 2024-12-23 | 45.14 | $14.26 | 5200 |
| 2024-12-20 | 46.73 | $14.47 | 3100 |
| 2024-12-19 | 48.83 | $14.74 | 4400 |
| 2024-12-18 | 45.00 | $14.30 | 8200 |
| 2024-12-17 | 48.87 | $14.79 | 2700 |
| 2024-12-16 | 49.53 | $14.87 | 22000 |
| 2024-12-13 | 50.58 | $15.00 | 32300 |
| 2024-12-12 | 56.76 | $15.70 | 2200 |
| 2024-12-11 | 53.94 | $15.33 | 3200 |
| 2024-12-10 | 49.72 | $14.83 | 10900 |
| 2024-12-09 | 53.54 | $15.24 | 6500 |
| 2024-12-06 | 56.45 | $15.53 | 2100 |
| 2024-12-05 | 58.22 | $15.70 | 2300 |
| 2024-12-04 | 60.88 | $15.95 | 13500 |
| 2024-12-03 | 55.90 | $15.30 | 1100 |
| 2024-12-02 | 53.75 | $15.05 | 3500 |
| 2024-11-29 | 50.05 | $14.65 | 800 |
| 2024-11-27 | 54.73 | $15.10 | 8450 |
| 2024-11-26 | 54.73 | $15.10 | 16100 |
| 2024-11-25 | 56.10 | $15.23 | 2300 |
| 2024-11-22 | 55.86 | $15.20 | 9800 |
| 2024-11-21 | 55.00 | $15.09 | 6200 |
| 2024-11-20 | 55.09 | $15.10 | 5600 |
| 2024-11-19 | 55.09 | $15.10 | 11000 |
| 2024-11-18 | 55.51 | $15.15 | 15200 |
| 2024-11-15 | 56.76 | $15.30 | 4200 |
| 2024-11-14 | 57.33 | $15.37 | 13500 |
| 2024-11-13 | 53.04 | $14.70 | 44300 |
| 2024-11-12 | 54.44 | $14.88 | 6300 |
| 2024-11-11 | 57.14 | $15.22 | 12400 |
| 2024-11-08 | 56.04 | $15.04 | 5100 |
| 2024-11-07 | 54.57 | $14.80 | 5100 |
| 2024-11-06 | 56.28 | $15.03 | 10800 |
| 2024-11-05 | 46.98 | $13.68 | 7800 |
| 2024-11-04 | 50.54 | $14.15 | 11800 |
| 2024-11-01 | 50.00 | $14.08 | 2300 |
| 2024-10-31 | 50.90 | $14.20 | 18600 |
| 2024-10-30 | 50.62 | $14.16 | 1700 |
| 2024-10-29 | 50.48 | $14.14 | 17900 |
| 2024-10-28 | 45.86 | $13.48 | 8900 |
| 2024-10-25 | 47.92 | $13.80 | 7200 |
| 2024-10-24 | 49.99 | $14.11 | 23600 |
| 2024-10-23 | 47.12 | $13.70 | 16500 |
| 2024-10-22 | 51.35 | $14.32 | 13700 |
| 2024-10-21 | 54.10 | $14.69 | 24600 |
| 2024-10-18 | 62.23 | $15.64 | 20900 |
| 2024-10-17 | 61.30 | $15.48 | 7400 |
| 2024-10-16 | 60.78 | $15.39 | 4600 |
| 2024-10-15 | 58.81 | $15.05 | 5400 |
| 2024-10-14 | 58.52 | $15.00 | 8500 |
| 2024-10-11 | 59.48 | $15.12 | 2000 |
| 2024-10-10 | 58.18 | $14.88 | 3700 |
| 2024-10-09 | 63.60 | $15.55 | 7000 |
| 2024-10-08 | 62.10 | $15.25 | 7300 |
| 2024-10-07 | 60.82 | $15.00 | 5800 |
| 2024-10-04 | 65.62 | $15.57 | 8100 |
| 2024-10-03 | 62.83 | $15.00 | 8500 |
| 2024-10-02 | 68.89 | $15.65 | 8300 |
| 2024-10-01 | 69.47 | $15.71 | 17000 |
| 2024-09-30 | 67.69 | $15.30 | 1000 |
| 2024-09-27 | 63.75 | $14.50 | 47500 |
| 2024-09-26 | 65.16 | $14.65 | 8900 |
| 2024-09-25 | 62.76 | $14.19 | 4200 |
| 2024-09-24 | 61.15 | $13.90 | 70400 |
| 2024-09-23 | 58.89 | $13.51 | 5100 |
| 2024-09-20 | 58.05 | $13.37 | 6200 |
| 2024-09-19 | 56.56 | $13.12 | 3200 |
| 2024-09-18 | 54.65 | $12.81 | 9400 |
| 2024-09-17 | 53.53 | $12.63 | 2100 |
| 2024-09-16 | 54.60 | $12.78 | 1500 |
| 2024-09-13 | 47.78 | $11.75 | 82500 |
| 2024-09-12 | 49.50 | $12.00 | 12900 |
| 2024-09-11 | 48.08 | $11.80 | 7200 |
| 2024-09-10 | 46.88 | $11.63 | 10400 |
| 2024-09-09 | 48.64 | $11.91 | 15300 |
| 2024-09-06 | 45.88 | $11.51 | 37400 |
| 2024-09-05 | 51.91 | $12.42 | 16500 |
| 2024-09-04 | 51.45 | $12.35 | 50300 |
| 2024-09-03 | 53.93 | $12.70 | 46400 |
| 2024-08-30 | 57.23 | $13.14 | 4800 |
| 2024-08-29 | 58.31 | $13.28 | 29200 |
| 2024-08-28 | 56.53 | $12.96 | 73000 |
| 2024-08-27 | 57.70 | $13.12 | 6200 |
| 2024-08-26 | 55.97 | $12.80 | 27100 |
| 2024-08-23 | 58.08 | $13.10 | 7000 |
| 2024-08-22 | 54.55 | $12.45 | 20800 |
| 2024-08-21 | 56.64 | $12.75 | 4900 |
| 2024-08-20 | 58.42 | $13.00 | 10500 |
| 2024-08-19 | 58.07 | $12.93 | 59000 |
| 2024-08-16 | 60.92 | $13.34 | 10900 |
| 2024-08-15 | 60.99 | $13.35 | 42600 |
| 2024-08-14 | 54.37 | $12.01 | 6600 |
| 2024-08-13 | 59.69 | $12.75 | 10100 |
| 2024-08-12 | 55.81 | $12.05 | 45600 |
| 2024-08-09 | 55.51 | $12.00 | 5300 |
| 2024-08-08 | 54.66 | $11.85 | 23700 |
| 2024-08-07 | 53.37 | $11.62 | 494600 |
| 2024-08-06 | 49.03 | $10.90 | 17300 |
| 2024-08-05 | 40.73 | $9.76 | 17600 |
| 2024-08-02 | 44.60 | $10.40 | 128000 |
| 2024-08-01 | 50.36 | $11.21 | 18900 |
| 2024-07-31 | 57.79 | $12.06 | 9500 |
| 2024-07-30 | 55.52 | $11.75 | 286800 |
| 2024-07-29 | 56.93 | $11.90 | 8400 |
| 2024-07-26 | 56.37 | $11.82 | 5.6M |
| 2024-07-25 | 54.46 | $11.55 | 16800 |
| 2024-07-24 | 56.46 | $11.78 | 7900 |
| 2024-07-23 | 60.97 | $12.27 | 9200 |
| 2024-07-22 | 60.36 | $12.17 | 19000 |
| 2024-07-19 | 60.63 | $12.20 | 4500 |
| 2024-07-18 | 62.05 | $12.36 | 5500 |
| 2024-07-17 | 68.52 | $13.04 | 14300 |
| 2024-07-16 | 65.83 | $12.50 | 10600 |
| 2024-07-15 | 60.62 | $11.62 | 2300 |
| 2024-07-12 | 62.90 | $11.84 | 1500 |
| 2024-07-11 | 59.34 | $11.30 | 11800 |
| 2024-07-10 | 63.07 | $11.65 | 35800 |
| 2024-07-09 | 73.17 | $12.46 | 11500 |
| 2024-07-08 | 78.79 | $12.84 | 13700 |
| 2024-07-05 | 78.75 | $12.83 | 27300 |
| 2024-07-03 | 76.89 | $12.39 | 5600 |
| 2024-07-02 | 72.59 | $11.56 | 9600 |
| 2024-07-01 | 67.13 | $10.78 | 18900 |
| 2024-06-28 | 67.46 | $10.80 | 18000 |
| 2024-06-27 | 66.61 | $10.69 | 15700 |
| 2024-06-26 | 62.65 | $10.22 | 800 |
| 2024-06-25 | 64.50 | $10.34 | 4300 |
| 2024-06-24 | 63.03 | $10.17 | 10700 |
| 2024-06-21 | 61.51 | $10.00 | 11100 |
| 2024-06-20 | 68.25 | $10.43 | 11900 |
| 2024-06-18 | 64.08 | $9.95 | 23000 |
| 2024-06-17 | 61.15 | $9.66 | 1300 |
| 2024-06-14 | 62.48 | $9.74 | 20100 |
| 2024-06-13 | 59.32 | $9.44 | 9000 |
| 2024-06-12 | 54.85 | $9.07 | 8700 |
| 2024-06-11 | 54.72 | $9.06 | 11700 |
| 2024-06-10 | 52.56 | $8.89 | 6100 |
| 2024-06-07 | 52.18 | $8.86 | 6900 |
| 2024-06-06 | 52.72 | $8.90 | 5500 |
| 2024-06-05 | 53.37 | $8.95 | 199400 |
| 2024-06-04 | 55.74 | $9.13 | 3800 |
| 2024-06-03 | 52.75 | $8.86 | 2400 |
| 2024-05-31 | 55.66 | $9.08 | 3700 |
| 2024-05-30 | 49.12 | $8.54 | 24000 |
| 2024-05-29 | 45.28 | $8.27 | 4600 |
| 2024-05-28 | 52.37 | $8.78 | 2100 |
| 2024-05-24 | 49.10 | $8.56 | 10400 |
| 2024-05-23 | 49.25 | $8.57 | 2300 |
| 2024-05-22 | 45.89 | $8.35 | 6300 |
| 2024-05-21 | 47.66 | $8.48 | 18000 |
| 2024-05-20 | 50.36 | $8.67 | 10400 |
| 2024-05-17 | 50.08 | $8.65 | 12500 |
| 2024-05-16 | 50.21 | $8.66 | 9000 |
| 2024-05-15 | 49.30 | $8.59 | 1900 |
| 2024-05-14 | 47.06 | $8.42 | 10000 |
| 2024-05-13 | 45.44 | $8.30 | 3800 |
| 2024-05-10 | 44.37 | $8.22 | 3600 |
| 2024-05-09 | 43.84 | $8.18 | 27500 |
| 2024-05-08 | 49.51 | $8.69 | 6700 |
| 2024-05-07 | 58.37 | $9.32 | 5500 |
| 2024-05-06 | 56.98 | $9.20 | 36700 |
| 2024-05-03 | 57.59 | $9.24 | 14700 |
| 2024-05-02 | 56.48 | $9.14 | 21300 |
| 2024-05-01 | 52.47 | $8.80 | 2000 |
| 2024-04-30 | 55.77 | $9.03 | 33000 |
| 2024-04-29 | 51.76 | $8.71 | 40200 |
| 2024-04-26 | 49.73 | $8.56 | 6200 |
| 2024-04-25 | 48.36 | $8.46 | 16500 |
| 2024-04-24 | 52.90 | $8.79 | 1400 |
| 2024-04-23 | 50.49 | $8.61 | 9200 |
| 2024-04-22 | 54.62 | $8.89 | 14100 |
| 2024-04-19 | 53.59 | $8.81 | 12850 |
| 2024-04-18 | 53.59 | $8.81 | 11600 |
| 2024-04-17 | 58.37 | $9.13 | 4200 |
| 2024-04-16 | 54.77 | $8.83 | 7300 |
| 2024-04-15 | 63.64 | $9.34 | 4100 |
| 2024-04-12 | 62.74 | $9.26 | 13000 |
| 2024-04-11 | 60.67 | $9.08 | 27400 |
| 2024-04-10 | 55.71 | $8.70 | 8100 |
| 2024-04-09 | 61.10 | $8.98 | 4900 |
| 2024-04-08 | 60.58 | $8.94 | 4900 |
| 2024-04-05 | 59.16 | $8.83 | 21100 |
| 2024-04-04 | 61.26 | $8.94 | 11300 |
| 2024-04-03 | 65.46 | $9.15 | 10500 |
| 2024-04-02 | 65.03 | $9.11 | 53400 |
| 2024-04-01 | 72.39 | $9.45 | 10400 |
| 2024-03-28 | 74.26 | $9.53 | 17300 |
| 2024-03-27 | 68.78 | $8.96 | 7000 |
| 2024-03-26 | 76.07 | $9.23 | 10000 |
| 2024-03-25 | 72.83 | $8.91 | 14500 |
| 2024-03-22 | 72.83 | $8.91 | 19000 |
| 2024-03-21 | 75.72 | $9.01 | 27000 |
| 2024-03-20 | 71.28 | $8.60 | 3000 |
| 2024-03-19 | 71.16 | $8.59 | 7000 |
| 2024-03-18 | 74.47 | $8.70 | 7000 |
| 2024-03-15 | 72.48 | $8.52 | 6000 |
| 2024-03-14 | 67.20 | $8.13 | 6000 |
| 2024-03-13 | 67.84 | $8.15 | 7000 |
| 2024-03-12 | 67.84 | $8.15 | 8000 |
| 2024-03-11 | 71.81 | $8.28 | 6000 |
| 2024-03-08 | 88.45 | $8.72 | 5000 |
| 2024-03-07 | 87.77 | $8.61 | 5000 |
| 2024-03-06 | 86.92 | $8.48 | 2000 |
| 2024-03-05 | 86.29 | $8.39 | 48000 |
| 2024-03-04 | 81.97 | $7.92 | 2000 |
| 2024-03-01 | 82.50 | $7.93 | 3000 |
| 2024-02-29 | 85.62 | $7.99 | 3000 |
| 2024-02-28 | 85.62 | $7.99 | 33000 |
| 2024-02-27 | 84.93 | $7.91 | 24500 |
| 2024-02-26 | 84.93 | $7.91 | 16000 |
| 2024-02-23 | 84.17 | $7.82 | 4000 |
| 2024-02-22 | 81.71 | $7.57 | 5000 |
| 2024-02-21 | 69.76 | $6.90 | — |
| 2024-02-20 | 69.76 | $6.90 | — |
| 2024-02-16 | 69.76 | $6.90 | — |
| 2024-02-15 | 69.76 | $6.90 | 6500 |
| 2024-02-14 | 69.76 | $6.90 | 7250 |
| 2024-02-13 | 69.76 | $6.90 | 7625 |
| 2024-02-12 | 69.76 | $6.90 | 7812 |
| 2024-02-09 | 69.76 | $6.90 | 7906 |
| 2024-02-08 | 69.76 | $6.90 | 8000 |
| 2024-02-07 | 74.33 | $7.00 | 2000 |
| 2024-02-06 | 74.33 | $7.00 | 3000 |
| 2024-02-05 | 70.88 | $6.80 | 3000 |
| 2024-02-02 | 70.88 | $6.80 | 3000 |
| 2024-02-01 | 76.93 | $6.93 | 8000 |
| 2024-01-31 | 74.38 | $6.77 | 6000 |
| 2024-01-30 | 73.50 | $6.72 | 8000 |
| 2024-01-29 | 66.32 | $6.39 | 4500 |
| 2024-01-26 | 66.32 | $6.39 | 1000 |
| 2024-01-25 | 79.25 | $6.61 | 8000 |
| 2024-01-24 | 79.25 | $6.61 | 15000 |
| 2024-01-23 | 75.53 | $6.42 | 12500 |
| 2024-01-22 | 75.53 | $6.42 | 11250 |
| 2024-01-19 | 75.53 | $6.42 | 10000 |
| 2024-01-18 | 74.50 | $6.37 | 12000 |
| 2024-01-17 | 74.50 | $6.37 | 14000 |
| 2024-01-16 | 73.07 | $6.30 | 14500 |
| 2024-01-12 | 73.07 | $6.30 | 15000 |
| 2024-01-11 | 71.84 | $6.24 | 4000 |
| 2024-01-10 | 68.68 | $6.10 | 3000 |
| 2024-01-09 | 64.65 | $5.95 | 4000 |
| 2024-01-08 | 64.65 | $5.95 | 4500 |
| 2024-01-05 | 64.65 | $5.95 | 5000 |
| 2024-01-04 | 61.53 | $5.84 | 3500 |
| 2024-01-03 | 61.53 | $5.84 | 2000 |
| 2024-01-02 | 61.98 | $5.85 | 4000 |
| 2023-12-29 | 61.98 | $5.85 | 5000 |
| 2023-12-28 | 61.98 | $5.85 | 6000 |
| 2023-12-27 | 50.14 | $5.47 | 12500 |
| 2023-12-26 | 50.14 | $5.47 | 15750 |
| 2023-12-22 | 50.14 | $5.47 | 17375 |
| 2023-12-21 | 50.14 | $5.47 | 18187 |
| 2023-12-20 | 50.14 | $5.47 | 19000 |
| 2023-12-19 | 46.76 | $5.37 | 12500 |
| 2023-12-18 | 46.76 | $5.37 | 6000 |
| 2023-12-15 | 45.43 | $5.33 | 24000 |
| 2023-12-14 | 46.82 | $5.38 | 3000 |
| 2023-12-13 | 47.94 | $5.42 | 9000 |
| 2023-12-12 | 43.45 | $5.28 | 20500 |
| 2023-12-11 | 43.45 | $5.28 | 32000 |
| 2023-12-08 | 44.95 | $5.34 | 2000 |
| 2023-12-07 | 50.77 | $5.55 | 6000 |
| 2023-12-06 | 51.37 | $5.57 | 1000 |
| 2023-12-05 | 51.96 | $5.59 | 5000 |
| 2023-12-04 | 55.25 | $5.70 | 4500 |
| 2023-12-01 | 55.25 | $5.70 | 4000 |
| 2023-11-30 | 50.35 | $5.51 | 2000 |
| 2023-11-29 | 56.19 | $5.70 | 2000 |
| 2023-11-28 | 57.87 | $5.75 | 1000 |
| 2023-11-27 | 55.86 | $5.67 | 18000 |
| 2023-11-24 | 55.10 | $5.64 | 13000 |
| 2023-11-22 | 55.10 | $5.64 | 8000 |
| 2023-11-21 | 58.12 | $5.74 | 10000 |
| 2023-11-20 | 59.35 | $5.78 | 3000 |
| 2023-11-17 | 54.02 | $5.55 | 8000 |
| 2023-11-16 | 57.11 | $5.65 | 9000 |
| 2023-11-15 | 57.11 | $5.65 | 10000 |
| 2023-11-14 | 48.30 | $5.32 | 6500 |
| 2023-11-13 | 48.30 | $5.32 | 4750 |
| 2023-11-10 | 48.30 | $5.32 | 3875 |
| 2023-11-09 | 48.30 | $5.32 | 3000 |
| 2023-11-08 | 47.23 | $5.28 | 10000 |
| 2023-11-07 | 56.05 | $5.60 | 8000 |
| 2023-11-06 | 61.13 | $5.75 | 2000 |
| 2023-11-03 | 49.91 | $5.36 | 3000 |
| 2023-11-02 | 42.64 | $5.18 | 1000 |
| 2023-11-01 | 42.64 | $5.18 | 2000 |
| 2023-10-31 | 40.92 | $5.14 | 3000 |
| 2023-10-30 | 42.75 | $5.20 | 2000 |
| 2023-10-27 | 39.32 | $5.12 | 2500 |
| 2023-10-26 | 39.32 | $5.12 | 3000 |
| 2023-10-25 | 45.46 | $5.32 | 26000 |
| 2023-10-24 | 44.64 | $5.30 | 20000 |
| 2023-10-23 | 44.64 | $5.30 | 11500 |
| 2023-10-20 | 44.64 | $5.30 | 7250 |
| 2023-10-19 | 44.64 | $5.30 | 3000 |
| 2023-10-18 | 48.19 | $5.42 | 2000 |
| 2023-10-17 | 50.41 | $5.49 | 1500 |
| 2023-10-16 | 50.41 | $5.49 | 1250 |
| 2023-10-13 | 50.41 | $5.49 | 1000 |
| 2023-10-12 | 53.42 | $5.59 | 2000 |
| 2023-10-11 | 50.01 | $5.47 | 5000 |
| 2023-10-10 | 53.41 | $5.58 | 4000 |
| 2023-10-09 | 41.36 | $5.23 | 5000 |
| 2023-10-06 | 36.92 | $5.13 | 8000 |
| 2023-10-05 | 42.40 | $5.31 | 1000 |
| 2023-10-04 | 42.40 | $5.31 | 2000 |
| 2023-10-03 | 42.40 | $5.31 | 3000 |
| 2023-10-02 | 46.69 | $5.44 | 16000 |
| 2023-09-29 | 47.04 | $5.45 | 38000 |
| 2023-09-28 | 49.86 | $5.53 | 72000 |
| 2023-09-27 | 49.86 | $5.53 | 106000 |
| 2023-09-26 | 49.86 | $5.53 | 12000 |
| 2023-09-25 | 63.82 | $5.87 | 6500 |
| 2023-09-22 | 63.82 | $5.87 | 1000 |
| 2023-09-21 | 61.23 | $5.78 | 11000 |
| 2023-09-20 | 66.24 | $5.88 | 1000 |
| 2023-09-19 | 66.24 | $5.88 | 6000 |
| 2023-09-18 | 68.78 | $5.93 | 2000 |
| 2023-09-15 | 65.51 | $5.80 | 2000 |
| 2023-09-14 | 65.51 | $5.80 | 2000 |
| 2023-09-13 | 65.51 | $5.80 | 2000 |
| 2023-09-12 | 62.96 | $5.70 | 10000 |
| 2023-09-11 | 78.41 | $5.98 | 32000 |
| 2023-09-08 | 81.11 | $6.02 | 24000 |
| 2023-09-07 | 81.11 | $6.02 | 20000 |
| 2023-09-06 | 81.11 | $6.02 | 16000 |
| 2023-09-05 | 79.27 | $5.90 | 21000 |
| 2023-09-01 | 74.58 | $5.66 | 33000 |
| 2023-08-31 | 74.58 | $5.66 | 45000 |
| 2023-08-30 | 74.58 | $5.66 | 3000 |
| 2023-08-29 | 70.79 | $5.50 | 11000 |
| 2023-08-28 | 70.79 | $5.50 | 3000 |
| 2023-08-25 | 69.51 | $5.45 | 6000 |
| 2023-08-24 | 69.51 | $5.45 | 9000 |
| 2023-08-23 | 69.02 | $5.43 | 16000 |
| 2023-08-22 | 66.73 | $5.34 | 6000 |
| 2023-08-21 | 60.96 | $5.15 | 9000 |
| 2023-08-18 | 62.03 | $5.17 | 2000 |
| 2023-08-17 | 63.64 | $5.20 | 40000 |
| 2023-08-16 | 63.03 | $5.18 | 35000 |
| 2023-08-15 | 74.17 | $5.37 | 4000 |
| 2023-08-14 | 73.94 | $5.36 | 8000 |
| 2023-08-11 | 75.21 | $5.38 | 4500 |
| 2023-08-10 | 75.21 | $5.38 | 1000 |
| 2023-08-09 | 75.21 | $5.38 | 13000 |
| 2023-08-08 | 73.45 | $5.29 | 7000 |
| 2023-08-07 | 71.29 | $5.19 | 4000 |
| 2023-08-04 | 70.14 | $5.14 | 11000 |
| 2023-08-03 | 53.45 | $4.67 | 3000 |
| 2023-08-02 | 62.65 | $4.80 | 2000 |
| 2023-08-01 | 72.71 | $4.91 | 5000 |
| 2023-07-31 | 61.49 | $4.70 | 1000 |
| 2023-07-28 | 61.49 | $4.70 | 11000 |
| 2023-07-27 | 61.49 | $4.70 | 16000 |
| 2023-07-26 | 61.49 | $4.70 | 18500 |
| 2023-07-25 | 61.49 | $4.70 | 19750 |
| 2023-07-24 | 61.49 | $4.70 | 21000 |
| 2023-07-21 | 55.77 | $4.61 | 12000 |
| 2023-07-20 | 55.77 | $4.61 | 3000 |
| 2023-07-19 | 59.30 | $4.65 | 3500 |
| 2023-07-18 | 59.30 | $4.65 | 4000 |
| 2023-07-17 | 59.30 | $4.65 | 1000 |
| 2023-07-14 | 56.34 | $4.60 | 3500 |
| 2023-07-13 | 56.34 | $4.60 | 6000 |
| 2023-07-12 | 56.34 | $4.60 | 3500 |
| 2023-07-11 | 56.34 | $4.60 | 1000 |
| 2023-07-10 | 63.93 | $4.70 | 5000 |
| 2023-07-07 | 63.93 | $4.70 | 9000 |
| 2023-07-06 | 64.72 | $4.71 | 12000 |
| 2023-07-05 | 64.72 | $4.71 | 15000 |
| 2023-07-03 | 64.33 | $4.70 | 4000 |
| 2023-06-30 | 62.73 | $4.66 | 3500 |
| 2023-06-29 | 62.73 | $4.66 | 3000 |
| 2023-06-28 | 60.34 | $4.60 | 12000 |
| 2023-06-27 | 60.34 | $4.60 | 6000 |
| 2023-06-26 | 59.15 | $4.57 | 12000 |
| 2023-06-23 | 61.48 | $4.61 | 7000 |
| 2023-06-22 | 80.23 | $4.86 | 3000 |
| 2023-06-21 | 80.23 | $4.86 | 2500 |
| 2023-06-20 | 80.23 | $4.86 | 2000 |
| 2023-06-16 | 80.23 | $4.86 | 1000 |
| 2023-06-15 | 81.03 | $4.87 | 14000 |
| 2023-06-14 | 77.36 | $4.70 | 16000 |
| 2023-06-13 | 77.36 | $4.70 | 17000 |
| 2023-06-12 | 77.36 | $4.70 | 17500 |
| 2023-06-09 | 77.36 | $4.70 | 18000 |
| 2023-06-08 | 76.72 | $4.67 | 12000 |
| 2023-06-07 | 76.72 | $4.67 | 4000 |
| 2023-06-06 | 73.78 | $4.54 | 16000 |
| 2023-06-05 | 69.26 | $4.38 | 23500 |
| 2023-06-02 | 69.26 | $4.38 | 31000 |
| 2023-06-01 | 65.94 | $4.28 | 22000 |
| 2023-05-31 | 65.94 | $4.28 | 13000 |
| 2023-05-30 | 74.66 | $4.40 | 12000 |
| 2023-05-26 | 72.35 | $4.32 | 11000 |
| 2023-05-25 | 68.60 | $4.21 | 20000 |
| 2023-05-24 | 66.64 | $4.16 | 13000 |
| 2023-05-23 | 66.64 | $4.16 | 6000 |
| 2023-05-22 | 66.64 | $4.16 | 12000 |
| 2023-05-19 | 57.59 | $3.96 | 34000 |
| 2023-05-18 | 57.59 | $3.96 | 56000 |
| 2023-05-17 | 60.55 | $4.00 | 4000 |
| 2023-05-16 | 62.86 | $4.03 | 2000 |
| 2023-05-15 | 60.98 | $3.99 | 3000 |
| 2023-05-12 | 61.72 | $4.00 | 8000 |
| 2023-05-11 | 61.72 | $4.00 | 13000 |
| 2023-05-10 | 67.68 | $4.08 | 16000 |
| 2023-05-09 | 55.42 | $3.84 | 8000 |
| 2023-05-08 | 60.90 | $3.90 | 17500 |
| 2023-05-05 | 60.90 | $3.90 | 27000 |
| 2023-05-04 | 58.43 | $3.86 | 17000 |
| 2023-05-03 | 58.43 | $3.86 | 12000 |
| 2023-05-02 | 58.43 | $3.86 | 9500 |
| 2023-05-01 | 58.43 | $3.86 | 7000 |
| 2023-04-28 | 57.32 | $3.84 | 6500 |
| 2023-04-27 | 57.32 | $3.84 | 6000 |
| 2023-04-26 | 50.18 | $3.72 | 5000 |
| 2023-04-25 | 50.18 | $3.72 | 4000 |
| 2023-04-24 | 55.80 | $3.80 | 14500 |
| 2023-04-21 | 55.80 | $3.80 | 19750 |
| 2023-04-20 | 55.80 | $3.80 | 25000 |
| 2023-04-19 | 57.17 | $3.82 | 29000 |
| 2023-04-18 | 57.17 | $3.82 | 33000 |
| 2023-04-17 | 59.14 | $3.85 | 14000 |
| 2023-04-14 | 54.14 | $3.75 | 5000 |
| 2023-04-13 | 65.58 | $3.90 | 1000 |
| 2023-04-12 | 58.33 | $3.77 | 8000 |
| 2023-04-11 | 58.33 | $3.77 | 11500 |
| 2023-04-10 | 58.33 | $3.77 | 15000 |
| 2023-04-06 | 66.67 | $3.86 | 18000 |
| 2023-04-05 | 63.95 | $3.81 | 6000 |
| 2023-04-04 | 62.19 | $3.78 | 5500 |
| 2023-04-03 | 62.19 | $3.78 | 5000 |
| 2023-03-31 | 47.58 | $3.59 | 3000 |
| 2023-03-30 | 47.58 | $3.59 | 2000 |
| 2023-03-29 | 47.58 | $3.59 | 1500 |
| 2023-03-28 | 47.58 | $3.59 | 1000 |
| 2023-03-27 | 37.18 | $3.49 | 1500 |
| 2023-03-24 | 37.18 | $3.49 | 2000 |
| 2023-03-23 | 34.85 | $3.47 | 2000 |
| 2023-03-22 | 31.21 | $3.44 | 2000 |
| 2023-03-21 | 31.21 | $3.44 | 2000 |
| 2023-03-20 | 31.74 | $3.45 | 2000 |
| 2023-03-17 | 31.74 | $3.45 | 2000 |
| 2023-03-16 | 31.74 | $3.45 | 2000 |
| 2023-03-15 | 31.74 | $3.45 | 2000 |
| 2023-03-14 | 28.76 | $3.42 | 5000 |
| 2023-03-13 | 39.00 | $3.61 | 1000 |
| 2023-03-10 | 39.00 | $3.61 | 9000 |
| 2023-03-09 | 45.09 | $3.69 | 1000 |
| 2023-03-08 | 45.09 | $3.69 | 72000 |
| 2023-03-07 | 45.09 | $3.69 | 2000 |
| 2023-03-06 | 42.19 | $3.66 | 1000 |
| 2023-03-03 | 42.19 | $3.66 | 3000 |
| 2023-03-02 | 42.19 | $3.66 | 5000 |
| 2023-03-01 | 41.30 | $3.65 | 5500 |
| 2023-02-28 | 41.30 | $3.65 | 5750 |
| 2023-02-27 | 41.30 | $3.65 | 5875 |
| 2023-02-24 | 41.30 | $3.65 | 5937 |
| 2023-02-23 | 41.30 | $3.65 | 6000 |
| 2023-02-22 | 43.36 | $3.69 | 4500 |
| 2023-02-21 | 43.36 | $3.69 | 3000 |
| 2023-02-17 | 48.87 | $3.79 | 3000 |
| 2023-02-16 | 46.27 | $3.75 | 5000 |
| 2023-02-15 | 52.61 | $3.85 | 14000 |
| 2023-02-14 | 52.61 | $3.85 | 23000 |
| 2023-02-13 | 40.94 | $3.69 | 7000 |
| 2023-02-10 | 40.94 | $3.69 | 2000 |
| 2023-02-09 | 40.94 | $3.69 | 2000 |
| 2023-02-08 | 40.94 | $3.69 | 2000 |
| 2023-02-07 | 41.99 | $3.71 | 2000 |
| 2023-02-06 | 48.50 | $3.82 | 3500 |
| 2023-02-03 | 48.50 | $3.82 | 5000 |
| 2023-02-02 | 55.58 | $3.92 | 4000 |
| 2023-02-01 | 53.66 | $3.89 | 8000 |
| 2023-01-31 | 53.66 | $3.89 | 12000 |
| 2023-01-30 | 55.09 | $3.91 | 2000 |
| 2023-01-27 | 57.28 | $3.94 | 3500 |
| 2023-01-26 | 57.28 | $3.94 | 5000 |
| 2023-01-25 | 54.57 | $3.89 | 8000 |
| 2023-01-24 | 46.87 | $3.77 | 7000 |
| 2023-01-23 | 46.87 | $3.77 | 4000 |
| 2023-01-20 | 46.87 | $3.77 | 1000 |
| 2023-01-19 | 44.87 | $3.74 | 20000 |
| 2023-01-18 | 50.95 | $3.84 | 5000 |
| 2023-01-17 | 51.61 | $3.85 | 4000 |
| 2023-01-13 | 48.42 | $3.80 | 3000 |
| 2023-01-12 | 48.42 | $3.80 | 2500 |
| 2023-01-11 | 48.42 | $3.80 | 2000 |
| 2023-01-10 | 48.42 | $3.80 | 6500 |
| 2023-01-09 | 48.42 | $3.80 | 11000 |
| 2023-01-06 | 43.19 | $3.71 | 195000 |
| 2023-01-05 | 43.19 | $3.71 | 379000 |
| 2023-01-04 | 53.52 | $3.90 | 11000 |
| 2023-01-03 | 61.63 | $4.01 | 9000 |
| 2022-12-30 | 57.76 | $3.94 | 5000 |
| 2022-12-29 | 57.76 | $3.94 | 3000 |
| 2022-12-28 | 57.76 | $3.94 | 2000 |
| 2022-12-27 | 57.76 | $3.94 | 1500 |
| 2022-12-23 | 57.76 | $3.94 | 1000 |
| 2022-12-22 | 59.76 | $3.97 | 1000 |
| 2022-12-21 | 59.76 | $3.97 | 3000 |
| 2022-12-20 | 58.46 | $3.94 | 4500 |
| 2022-12-19 | 58.46 | $3.94 | 6000 |
| 2022-12-16 | 66.15 | $4.06 | 8000 |
| 2022-12-15 | 71.35 | $4.13 | 2000 |
| 2022-12-14 | 70.08 | $4.09 | 17000 |
| 2022-12-13 | 70.83 | $4.10 | 20000 |
| 2022-12-12 | 67.52 | $4.00 | 11000 |
| 2022-12-09 | 67.52 | $4.00 | 2000 |
| 2022-12-08 | 60.70 | $3.83 | 3000 |
| 2022-12-07 | 60.70 | $3.83 | 3500 |
| 2022-12-06 | 60.70 | $3.83 | 3750 |
| 2022-12-05 | 60.70 | $3.83 | 3875 |
| 2022-12-02 | 60.70 | $3.83 | 4000 |
| 2022-12-01 | 72.49 | $4.00 | 8000 |
| 2022-11-30 | 72.49 | $4.00 | 12000 |
| 2022-11-29 | 58.29 | $3.67 | 7000 |
| 2022-11-28 | 58.29 | $3.67 | 4000 |
| 2022-11-25 | 58.29 | $3.67 | 2500 |
| 2022-11-23 | 58.29 | $3.67 | 1750 |
| 2022-11-22 | 58.29 | $3.67 | 1375 |
| 2022-11-21 | 58.29 | $3.67 | 1000 |
| 2022-11-18 | 62.61 | $3.73 | 4000 |
| 2022-11-17 | 55.27 | $3.59 | 5000 |
| 2022-11-16 | 55.27 | $3.59 | 5500 |
| 2022-11-15 | 55.27 | $3.59 | 5750 |
| 2022-11-14 | 55.27 | $3.59 | 6000 |
| 2022-11-11 | 64.91 | $3.72 | 2000 |
| 2022-11-10 | 79.00 | $3.86 | 2000 |
| 2022-11-09 | 74.49 | $3.74 | 1000 |
| 2022-11-08 | 74.49 | $3.74 | 17000 |
| 2022-11-07 | 68.98 | $3.63 | 4000 |
| 2022-11-04 | 61.86 | $3.53 | 2500 |
| 2022-11-03 | 61.86 | $3.53 | 1000 |
| 2022-11-02 | 67.45 | $3.57 | 7500 |
| 2022-11-01 | 67.45 | $3.57 | 14000 |
| 2022-10-31 | 51.70 | $3.41 | 3000 |
| 2022-10-28 | 50.27 | $3.40 | 3000 |
| 2022-10-27 | 50.27 | $3.40 | 3000 |
| 2022-10-26 | 50.27 | $3.40 | 1000 |
| 2022-10-25 | 31.02 | $3.29 | 4500 |
| 2022-10-24 | 31.02 | $3.29 | 6250 |
| 2022-10-21 | 31.02 | $3.29 | 7125 |
| 2022-10-20 | 31.02 | $3.29 | 7562 |
| 2022-10-19 | 31.02 | $3.29 | 7781 |
| 2022-10-18 | 31.02 | $3.29 | 8000 |
| 2022-10-17 | 31.02 | $3.29 | 5500 |
| 2022-10-14 | 31.02 | $3.29 | 3000 |
| 2022-10-13 | 31.02 | $3.29 | 1000 |
| 2022-10-12 | 31.02 | $3.29 | 1000 |
| 2022-10-11 | 31.02 | $3.29 | 1500 |
| 2022-10-10 | 31.02 | $3.29 | 2000 |
| 2022-10-07 | 32.90 | $3.32 | 2000 |
| 2022-10-06 | 32.90 | $3.32 | 2000 |
| 2022-10-05 | 32.90 | $3.32 | 2000 |
| 2022-10-04 | 32.90 | $3.32 | 2000 |
| 2022-10-03 | 32.90 | $3.32 | 2000 |
| 2022-09-30 | 32.90 | $3.32 | 2000 |
| 2022-09-29 | 32.90 | $3.32 | 4500 |
| 2022-09-28 | 32.90 | $3.32 | 7000 |
| 2022-09-27 | 34.76 | $3.36 | 3000 |
| 2022-09-26 | 35.71 | $3.38 | 21000 |
| 2022-09-23 | 43.74 | $3.52 | 13000 |
| 2022-09-22 | 54.56 | $3.65 | 47000 |
| 2022-09-21 | 49.03 | $3.59 | 3000 |
| 2022-09-20 | 41.09 | $3.52 | 2500 |
| 2022-09-19 | 41.09 | $3.52 | 2250 |
| 2022-09-16 | 41.09 | $3.52 | 2000 |
| 2022-09-15 | 62.58 | $3.70 | 2000 |
| 2022-09-14 | 62.58 | $3.70 | 2000 |
| 2022-09-13 | 59.38 | $3.67 | 10000 |
| 2022-09-12 | 59.38 | $3.67 | 18000 |
| 2022-09-09 | 58.31 | $3.66 | 6000 |
| 2022-09-08 | 58.31 | $3.66 | 11000 |
| 2022-09-07 | 58.31 | $3.66 | 356000 |
| 2022-09-06 | 53.00 | $3.61 | 179000 |
| 2022-09-02 | 53.00 | $3.61 | 2000 |
| 2022-09-01 | 46.90 | $3.56 | — |
| 2022-08-31 | 46.90 | $3.56 | — |
| 2022-08-30 | 46.90 | $3.56 | — |
| 2022-08-29 | 46.90 | $3.56 | — |
| 2022-08-26 | 46.90 | $3.56 | 1500 |
| 2022-08-25 | 46.90 | $3.56 | 1250 |
| 2022-08-24 | 46.90 | $3.56 | 1125 |
| 2022-08-23 | 46.90 | $3.56 | 1062 |
| 2022-08-22 | 46.90 | $3.56 | 1031 |
| 2022-08-19 | 46.90 | $3.56 | 1000 |
| 2022-08-18 | 46.90 | $3.56 | 1000 |
| 2022-08-17 | 49.84 | $3.60 | 2000 |
| 2022-08-16 | 49.84 | $3.60 | 2500 |
| 2022-08-15 | 49.84 | $3.60 | 2750 |
| 2022-08-12 | 49.84 | $3.60 | 2875 |
| 2022-08-11 | 49.84 | $3.60 | 3000 |
| 2022-08-10 | 40.43 | $3.47 | 2000 |
| 2022-08-09 | 40.43 | $3.47 | 7000 |
| 2022-08-08 | 40.43 | $3.47 | 9500 |
| 2022-08-05 | 40.43 | $3.47 | 12000 |
| 2022-08-04 | 53.69 | $3.68 | 2000 |
| 2022-08-03 | 55.33 | $3.70 | 2500 |
| 2022-08-02 | 55.33 | $3.70 | 3000 |
| 2022-08-01 | 53.40 | $3.67 | 1000 |
| 2022-07-29 | 53.40 | $3.67 | 1000 |
| 2022-07-28 | 54.82 | $3.69 | 2000 |
| 2022-07-27 | 50.43 | $3.62 | 3500 |
| 2022-07-26 | 50.43 | $3.62 | 4250 |
| 2022-07-25 | 50.43 | $3.62 | 5000 |
| 2022-07-22 | 51.04 | $3.63 | 3000 |
| 2022-07-21 | 51.04 | $3.63 | 2000 |
| 2022-07-20 | 51.04 | $3.63 | 1000 |
| 2022-07-19 | 48.92 | $3.59 | 8000 |
| 2022-07-18 | 48.92 | $3.59 | 6000 |
| 2022-07-15 | 48.42 | $3.58 | 6000 |
| 2022-07-14 | 48.42 | $3.58 | 6000 |
| 2022-07-13 | 47.96 | $3.57 | 3000 |
| 2022-07-12 | 48.79 | $3.59 | 2000 |
| 2022-07-11 | 48.79 | $3.59 | 1500 |
| 2022-07-08 | 48.79 | $3.59 | 1000 |
| 2022-07-07 | 42.86 | $3.45 | 2500 |
| 2022-07-06 | 42.86 | $3.45 | 4000 |
| 2022-07-05 | 44.52 | $3.50 | 11000 |
| 2022-07-01 | 44.52 | $3.50 | 14500 |
| 2022-06-30 | 44.52 | $3.50 | 18000 |
| 2022-06-29 | 47.02 | $3.58 | 4000 |
| 2022-06-28 | 37.41 | $3.35 | 9000 |
| 2022-06-27 | 37.41 | $3.35 | 11500 |
| 2022-06-24 | 37.41 | $3.35 | 14000 |
| 2022-06-23 | 40.71 | $3.47 | 11500 |
| 2022-06-22 | 40.71 | $3.47 | 9000 |
| 2022-06-21 | 44.24 | $3.59 | 2000 |
| 2022-06-17 | 51.68 | $3.80 | 2000 |
| 2022-06-16 | 60.42 | $3.99 | 2000 |
| 2022-06-15 | 55.11 | $3.85 | 6000 |
| 2022-06-14 | 65.91 | $4.03 | 8000 |
| 2022-06-13 | 65.91 | $4.03 | 9000 |
| 2022-06-10 | 65.91 | $4.03 | 10000 |
| 2022-06-09 | 75.01 | $4.16 | 13000 |
| 2022-06-08 | 71.89 | $4.05 | 8000 |
| 2022-06-07 | 71.89 | $4.05 | 5500 |
| 2022-06-06 | 71.89 | $4.05 | 3000 |
| 2022-06-03 | 69.84 | $3.98 | 2000 |
| 2022-06-02 | 69.84 | $3.98 | 1000 |
| 2022-06-01 | 69.84 | $3.98 | 2000 |
| 2022-05-31 | 65.51 | $3.84 | 8000 |
| 2022-05-27 | 71.80 | $3.93 | 12000 |
| 2022-05-26 | 69.65 | $3.86 | 6500 |
| 2022-05-25 | 69.65 | $3.86 | 3750 |
| 2022-05-24 | 69.65 | $3.86 | 1000 |
| 2022-05-23 | 69.65 | $3.86 | 25000 |
| 2022-05-20 | 69.65 | $3.86 | 37000 |
| 2022-05-19 | 69.65 | $3.86 | 49000 |
| 2022-05-18 | 67.84 | $3.79 | 8000 |
| 2022-05-17 | 60.12 | $3.55 | 13000 |
| 2022-05-16 | 60.12 | $3.55 | 15500 |
| 2022-05-13 | 60.12 | $3.55 | 18000 |
| 2022-05-12 | 57.57 | $3.48 | 15000 |
| 2022-05-11 | 51.23 | $3.33 | 10000 |
| 2022-05-10 | 51.23 | $3.33 | 3000 |
| 2022-05-09 | 63.16 | $3.54 | 3000 |
| 2022-05-06 | 60.22 | $3.47 | 15000 |
| 2022-05-05 | 55.40 | $3.37 | 2000 |
| 2022-05-04 | 62.61 | $3.47 | 6000 |
| 2022-05-03 | 58.51 | $3.39 | 4000 |
| 2022-05-02 | 58.51 | $3.39 | 3000 |
| 2022-04-29 | 58.51 | $3.39 | 2000 |
| 2022-04-28 | 56.99 | $3.36 | 1000 |
| 2022-04-27 | 62.81 | $3.44 | 30000 |
| 2022-04-26 | 57.09 | $3.33 | 5000 |
| 2022-04-25 | 71.30 | $3.48 | 12000 |
| 2022-04-22 | 71.30 | $3.48 | 15500 |
| 2022-04-21 | 71.30 | $3.48 | 19000 |
| 2022-04-20 | 70.02 | $3.45 | 1000 |
| 2022-04-19 | 68.70 | $3.42 | 3500 |
| 2022-04-18 | 68.70 | $3.42 | 6000 |
| 2022-04-14 | 71.55 | $3.45 | 4000 |
| 2022-04-13 | 68.67 | $3.38 | 9000 |
| 2022-04-12 | 62.45 | $3.26 | 13000 |
| 2022-04-11 | 62.45 | $3.26 | 1000 |
| 2022-04-08 | 61.30 | $3.24 | 2000 |
| 2022-04-07 | 61.30 | $3.24 | 2500 |
| 2022-04-06 | 61.30 | $3.24 | 2750 |
| 2022-04-05 | 61.30 | $3.24 | 2875 |
| 2022-04-04 | 61.30 | $3.24 | 3000 |
| 2022-04-01 | 71.50 | $3.36 | 1000 |
| 2022-03-31 | 75.48 | $3.40 | 6000 |
| 2022-03-30 | 75.48 | $3.40 | 6000 |
| 2022-03-29 | 75.48 | $3.40 | 6000 |
| 2022-03-28 | 71.78 | $3.29 | 8500 |
| 2022-03-25 | 71.78 | $3.29 | 11000 |
| 2022-03-24 | 70.31 | $3.25 | 7000 |
| 2022-03-23 | 67.49 | $3.18 | 5000 |
| 2022-03-22 | 63.76 | $3.10 | 7000 |
| 2022-03-21 | 63.76 | $3.10 | 10500 |
| 2022-03-18 | 63.76 | $3.10 | 14000 |
| 2022-03-17 | 63.30 | $3.09 | 8500 |
| 2022-03-16 | 63.30 | $3.09 | 5750 |
| 2022-03-15 | 63.30 | $3.09 | 4375 |
| 2022-03-14 | 63.30 | $3.09 | 3000 |
| 2022-03-11 | 55.10 | $2.91 | 3000 |
| 2022-03-10 | 55.10 | $2.91 | 3000 |
| 2022-03-09 | 55.10 | $2.91 | 3000 |
| 2022-03-08 | 71.96 | $3.13 | 4500 |
| 2022-03-07 | 71.96 | $3.13 | 6000 |
| 2022-03-04 | 71.96 | $3.13 | 86000 |
| 2022-03-03 | 70.18 | $3.08 | 14000 |
| 2022-03-02 | 68.67 | $3.04 | 15000 |
| 2022-03-01 | 74.01 | $3.10 | 33000 |
| 2022-02-28 | 65.52 | $2.90 | 7000 |
| 2022-02-25 | 63.84 | $2.87 | 15000 |
| 2022-02-24 | 60.15 | $2.81 | 51000 |
| 2022-02-23 | 67.83 | $2.88 | 28500 |
| 2022-02-22 | 67.83 | $2.88 | 17250 |
| 2022-02-18 | 67.83 | $2.88 | 11625 |
| 2022-02-17 | 67.83 | $2.88 | 6000 |
| 2022-02-16 | 66.84 | $2.86 | 3500 |
| 2022-02-15 | 66.84 | $2.86 | 2250 |
| 2022-02-14 | 66.84 | $2.86 | 1000 |
| 2022-02-11 | 63.48 | $2.79 | 3000 |
| 2022-02-10 | 63.48 | $2.79 | 1000 |
| 2022-02-09 | 67.92 | $2.84 | 2000 |
| 2022-02-08 | 66.12 | $2.80 | 6000 |
| 2022-02-07 | 51.18 | $2.57 | 8500 |
| 2022-02-04 | 51.18 | $2.57 | 11000 |
| 2022-02-03 | 63.21 | $2.68 | 10500 |
| 2022-02-02 | 63.21 | $2.68 | 10250 |
| 2022-02-01 | 63.21 | $2.68 | 10000 |
| 2022-01-31 | 63.21 | $2.68 | 1000 |
| 2022-01-28 | 61.88 | $2.66 | 15500 |
| 2022-01-27 | 61.88 | $2.66 | 30000 |
| 2022-01-26 | 62.91 | $2.67 | 15500 |
| 2022-01-25 | 62.91 | $2.67 | 8250 |
| 2022-01-24 | 62.91 | $2.67 | 1000 |
| 2022-01-21 | 67.71 | $2.72 | 3500 |
| 2022-01-20 | 67.71 | $2.72 | 4750 |
| 2022-01-19 | 67.71 | $2.72 | 5375 |
| 2022-01-18 | 67.71 | $2.72 | 6000 |
| 2022-01-14 | 72.20 | $2.77 | 2000 |
| 2022-01-13 | 71.11 | $2.74 | 11500 |
| 2022-01-12 | 71.11 | $2.74 | 21000 |
| 2022-01-11 | 65.38 | $2.60 | 3000 |
| 2022-01-10 | 49.87 | $2.37 | 3500 |
| 2022-01-07 | 49.87 | $2.37 | 3750 |
| 2022-01-06 | 49.87 | $2.37 | 3875 |
| 2022-01-05 | 49.87 | $2.37 | 3937 |
| 2022-01-04 | 49.87 | $2.37 | 4000 |
| 2022-01-03 | 43.96 | $2.30 | 36000 |
| 2021-12-31 | 43.96 | $2.30 | 28000 |
| 2021-12-30 | 45.34 | $2.32 | 2000 |
| 2021-12-29 | 46.03 | $2.33 | 2000 |
| 2021-12-28 | 39.99 | $2.26 | 5000 |
| 2021-12-27 | 45.52 | $2.34 | 7000 |
| 2021-12-23 | 45.52 | $2.34 | 9000 |
| 2021-12-22 | 35.46 | $2.24 | 1000 |
| 2021-12-21 | 39.63 | $2.30 | 9000 |
| 2021-12-20 | 41.98 | $2.33 | 5000 |
| 2021-12-17 | 41.98 | $2.33 | 1000 |
| 2021-12-16 | 36.31 | $2.28 | 19000 |
| 2021-12-15 | 37.71 | $2.30 | 10000 |
| 2021-12-14 | 34.09 | $2.27 | 25000 |
| 2021-12-13 | 34.73 | $2.28 | 60000 |
| 2021-12-10 | 38.12 | $2.33 | 1000 |
| 2021-12-09 | 40.37 | $2.36 | 4000 |
| 2021-12-08 | 26.67 | $2.26 | 2500 |
| 2021-12-07 | 26.67 | $2.26 | 1750 |
| 2021-12-06 | 26.67 | $2.26 | 1000 |
| 2021-12-03 | 26.67 | $2.26 | 5500 |
| 2021-12-02 | 26.67 | $2.26 | 10000 |
| 2021-12-01 | 27.65 | $2.28 | 9000 |
| 2021-11-30 | 27.65 | $2.28 | 8000 |
| 2021-11-29 | 26.43 | $2.27 | 8000 |
| 2021-11-26 | 36.37 | $2.44 | 2000 |
| 2021-11-24 | 39.70 | $2.48 | 5000 |
| 2021-11-23 | 39.70 | $2.48 | 1000 |
| 2021-11-22 | 39.70 | $2.48 | 9000 |
| 2021-11-19 | 34.55 | $2.44 | 4000 |
| 2021-11-18 | 37.61 | $2.48 | 147000 |
| 2021-11-17 | 36.27 | $2.47 | 74000 |
| 2021-11-16 | 36.27 | $2.47 | 1000 |
| 2021-11-15 | 39.31 | $2.51 | 8000 |
| 2021-11-12 | 34.06 | $2.47 | 20500 |
| 2021-11-11 | 34.06 | $2.47 | 33000 |
| 2021-11-10 | 34.74 | $2.48 | 2000 |
| 2021-11-09 | 40.04 | $2.55 | 25000 |
| 2021-11-08 | 36.06 | $2.52 | 14500 |
| 2021-11-05 | 36.06 | $2.52 | 9250 |
| 2021-11-04 | 36.06 | $2.52 | 6625 |
| 2021-11-03 | 36.06 | $2.52 | 4000 |
| 2021-11-02 | 44.96 | $2.63 | 12000 |
| 2021-11-01 | 31.90 | $2.54 | 6000 |
| 2021-10-29 | 35.46 | $2.58 | 7000 |
| 2021-10-28 | 42.14 | $2.64 | 1000 |
| 2021-10-27 | 43.44 | $2.65 | 4000 |
| 2021-10-26 | 43.44 | $2.65 | 26000 |
| 2021-10-25 | 43.44 | $2.65 | 21000 |
| 2021-10-22 | 38.58 | $2.62 | 18000 |
| 2021-10-21 | 47.66 | $2.69 | 16500 |
| 2021-10-20 | 47.66 | $2.69 | 15000 |
| 2021-10-19 | 47.66 | $2.69 | 9000 |
| 2021-10-18 | 47.66 | $2.69 | 6000 |
| 2021-10-15 | 47.66 | $2.69 | 3000 |
| 2021-10-14 | 39.83 | $2.64 | 2000 |
| 2021-10-13 | 42.23 | $2.66 | 1000 |
| 2021-10-12 | 42.23 | $2.66 | 2500 |
| 2021-10-11 | 42.23 | $2.66 | 3250 |
| 2021-10-08 | 42.23 | $2.66 | 4000 |
| 2021-10-07 | 42.23 | $2.66 | 3500 |
| 2021-10-06 | 42.23 | $2.66 | 3250 |
| 2021-10-05 | 42.23 | $2.66 | 3125 |
| 2021-10-04 | 42.23 | $2.66 | 3062 |
| 2021-10-01 | 42.23 | $2.66 | 3000 |
| 2021-09-30 | 53.38 | $2.77 | 2000 |
| 2021-09-29 | 48.70 | $2.73 | 2000 |
| 2021-09-28 | 48.70 | $2.73 | 2000 |
| 2021-09-27 | 49.83 | $2.74 | 11500 |
| 2021-09-24 | 49.83 | $2.74 | 21000 |
| 2021-09-23 | 49.83 | $2.74 | 11500 |
| 2021-09-22 | 49.83 | $2.74 | 2000 |
| 2021-09-21 | 49.83 | $2.74 | 2500 |
| 2021-09-20 | 49.83 | $2.74 | 3000 |
| 2021-09-17 | 47.13 | $2.71 | 3000 |
| 2021-09-16 | 47.13 | $2.71 | 1000 |
| 2021-09-15 | 55.18 | $2.80 | 1000 |
| 2021-09-14 | 55.18 | $2.80 | 4000 |
| 2021-09-13 | 55.18 | $2.80 | 5000 |
| 2021-09-10 | 33.56 | $2.60 | 3000 |
| 2021-09-09 | 33.56 | $2.60 | 2000 |
| 2021-09-08 | 33.56 | $2.60 | 1500 |
| 2021-09-07 | 33.56 | $2.60 | 1250 |
| 2021-09-03 | 33.56 | $2.60 | 1000 |
| 2021-09-02 | 33.56 | $2.60 | 2000 |
| 2021-09-01 | 41.69 | $2.71 | 4000 |
| 2021-08-31 | 41.69 | $2.71 | 6000 |
| 2021-08-30 | 35.26 | $2.66 | 3500 |
| 2021-08-27 | 35.26 | $2.66 | 2250 |
| 2021-08-26 | 35.26 | $2.66 | 1625 |
| 2021-08-25 | 35.26 | $2.66 | 1312 |
| 2021-08-24 | 35.26 | $2.66 | 1000 |
| 2021-08-23 | 20.29 | $2.55 | 4000 |
| 2021-08-20 | 20.29 | $2.55 | 3000 |
| 2021-08-19 | 25.64 | $2.66 | 5000 |
| 2021-08-18 | 26.23 | $2.67 | 7000 |
| 2021-08-17 | 28.78 | $2.71 | 10000 |
| 2021-08-16 | 28.78 | $2.71 | 3000 |
| 2021-08-13 | 31.55 | $2.75 | 37000 |
| 2021-08-12 | 31.55 | $2.75 | 8000 |
| 2021-08-11 | 30.03 | $2.74 | 8500 |
| 2021-08-10 | 30.03 | $2.74 | 9000 |
| 2021-08-09 | 31.28 | $2.76 | 3000 |
| 2021-08-06 | 31.28 | $2.76 | 71000 |
| 2021-08-05 | 27.17 | $2.73 | 40000 |
| 2021-08-04 | 27.17 | $2.73 | 9000 |
| 2021-08-03 | 33.13 | $2.83 | 7000 |
| 2021-08-02 | 33.13 | $2.83 | 6000 |
| 2021-07-30 | 33.13 | $2.83 | 5000 |
| 2021-07-29 | 34.43 | $2.85 | 6000 |
| 2021-07-28 | 34.43 | $2.85 | 7000 |
| 2021-07-27 | 37.04 | $2.89 | 3000 |
| 2021-07-26 | 32.15 | $2.85 | 8500 |
| 2021-07-23 | 32.15 | $2.85 | 14000 |
| 2021-07-22 | 27.03 | $2.81 | 1000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.99
2026-07-20
Close Price
$23.31
Vol: 1732
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -47.99 | $23.31 | 1732 |
| 2026-07-17 | -46.27 | $23.40 | 4700 |
| 2026-07-16 | -61.29 | $23.35 | 7800 |
| 2026-07-15 | -71.22 | $22.95 | 3900 |
| 2026-07-14 | -32.75 | $24.50 | 4121 |
| 2026-07-13 | -22.82 | $24.88 | 3200 |
| 2026-07-10 | -45.39 | $23.95 | 618 |
| 2026-07-09 | -50.49 | $23.74 | 3200 |
| 2026-07-08 | -42.48 | $24.07 | 2002 |
| 2026-07-07 | -36.89 | $24.30 | 2134 |
| 2026-07-06 | -18.53 | $25.48 | 191500 |
| 2026-07-02 | -65.09 | $23.32 | 3211 |
| 2026-07-01 | -64.44 | $23.35 | 1500 |
| 2026-06-30 | -77.37 | $22.75 | 82000 |
| 2026-06-29 | -73.64 | $22.40 | 5214 |
| 2026-06-26 | -78.32 | $22.15 | 6000 |
| 2026-06-25 | -82.99 | $21.90 | 16500 |
| 2026-06-24 | -52.15 | $23.55 | 4500 |
| 2026-06-23 | -59.44 | $23.16 | 3200 |
| 2026-06-22 | -40.00 | $24.20 | 6600 |
| 2026-06-18 | -34.98 | $24.95 | 11000 |
| 2026-06-17 | -58.78 | $23.50 | 2211 |
| 2026-06-16 | -62.89 | $23.25 | 16031 |
| 2026-06-15 | -68.64 | $22.90 | 3942 |
| 2026-06-12 | -80.16 | $22.25 | 46617 |
| 2026-06-11 | -86.67 | $22.03 | 2500 |
| 2026-06-10 | -86.15 | $22.07 | 21947 |
| 2026-06-09 | -83.14 | $22.32 | 7900 |
| 2026-06-08 | -70.72 | $23.30 | 7308 |
| 2026-06-05 | -75.27 | $23.24 | 8300 |
| 2026-06-04 | -71.21 | $23.61 | 7500 |
| 2026-06-03 | -86.83 | $22.21 | 77918 |
| 2026-06-02 | -88.42 | $22.25 | 11638 |
| 2026-06-01 | -83.82 | $22.75 | 23808 |
| 2026-05-29 | -96.54 | $23.79 | 111300 |
| 2026-05-28 | -99.51 | $23.74 | 69700 |
| 2026-05-27 | -91.61 | $24.66 | 12900 |
| 2026-05-26 | -97.37 | $24.84 | 38628 |
| 2026-05-22 | -92.11 | $25.22 | 17422 |
| 2026-05-21 | -92.11 | $25.22 | 7400 |
| 2026-05-20 | -92.94 | $25.95 | 3300 |
| 2026-05-19 | -94.35 | $26.02 | 64000 |
| 2026-05-18 | -91.29 | $26.21 | 104100 |
| 2026-05-15 | -94.68 | $26.00 | 20100 |
| 2026-05-14 | -89.48 | $27.02 | 106100 |
| 2026-05-13 | -64.21 | $28.39 | 10700 |
| 2026-05-12 | -86.53 | $27.18 | 19200 |
| 2026-05-11 | -70.11 | $28.07 | 13700 |
| 2026-05-08 | -52.95 | $29.00 | 4200 |
| 2026-05-07 | -52.03 | $29.05 | 127000 |
| 2026-05-06 | -29.89 | $30.25 | 9200 |
| 2026-05-05 | -39.30 | $29.74 | 6100 |
| 2026-05-04 | -46.45 | $29.24 | 4700 |
| 2026-05-01 | -47.98 | $29.16 | 2500 |
| 2026-04-30 | -48.94 | $29.11 | 62900 |
| 2026-04-29 | -59.31 | $28.57 | 30400 |
| 2026-04-28 | -31.67 | $29.95 | 10300 |
| 2026-04-27 | -44.26 | $29.27 | 3700 |
| 2026-04-24 | -32.78 | $29.89 | 4100 |
| 2026-04-23 | -36.30 | $29.70 | 125400 |
| 2026-04-22 | -53.33 | $28.78 | 238100 |
| 2026-04-21 | -61.85 | $28.32 | 4700 |
| 2026-04-20 | -51.30 | $28.89 | 4900 |
| 2026-04-17 | -69.07 | $27.93 | 11200 |
| 2026-04-16 | -35.74 | $29.73 | 41400 |
| 2026-04-15 | -23.70 | $30.38 | 4100 |
| 2026-04-14 | -37.96 | $29.79 | 6600 |
| 2026-04-13 | -29.88 | $30.25 | 2600 |
| 2026-04-10 | -23.02 | $30.64 | 700 |
| 2026-04-09 | -23.55 | $30.61 | 8400 |
| 2026-04-08 | -17.57 | $30.95 | 11700 |
| 2026-04-07 | -35.50 | $29.93 | 15300 |
| 2026-04-06 | -35.85 | $29.91 | 7400 |
| 2026-04-02 | -37.96 | $29.79 | 3400 |
| 2026-04-01 | -56.54 | $28.95 | 10500 |
| 2026-03-31 | -78.35 | $27.60 | 6200 |
| 2026-03-30 | -100.00 | $26.94 | 128700 |
| 2026-03-27 | -90.47 | $27.96 | 14400 |
| 2026-03-26 | -82.03 | $28.50 | 4900 |
| 2026-03-25 | -75.47 | $28.92 | 9000 |
| 2026-03-24 | -73.44 | $29.05 | 74400 |
| 2026-03-23 | -62.50 | $29.75 | 72500 |
| 2026-03-20 | -62.66 | $29.74 | 3200 |
| 2026-03-19 | -51.56 | $30.45 | 11900 |
| 2026-03-18 | -47.97 | $30.68 | 5200 |
| 2026-03-17 | -41.56 | $31.09 | 8400 |
| 2026-03-16 | -44.54 | $31.06 | 2700 |
| 2026-03-13 | -63.83 | $29.77 | 8000 |
| 2026-03-12 | -63.92 | $29.93 | 14900 |
| 2026-03-11 | -78.18 | $28.91 | 6000 |
| 2026-03-10 | -69.23 | $30.00 | 19900 |
| 2026-03-09 | -65.23 | $30.26 | 117600 |
| 2026-03-06 | -85.59 | $29.75 | 462400 |
| 2026-03-05 | -82.52 | $29.92 | 3200 |
| 2026-03-04 | -60.72 | $31.13 | 11800 |
| 2026-03-03 | -47.57 | $31.86 | 14500 |
| 2026-03-02 | -16.84 | $33.38 | 8800 |
| 2026-02-27 | -41.65 | $31.73 | 1600 |
| 2026-02-26 | -46.03 | $31.37 | 3000 |
| 2026-02-25 | -50.74 | $31.05 | 4600 |
| 2026-02-24 | -50.29 | $31.08 | 370700 |
| 2026-02-23 | -34.12 | $32.18 | 2400 |
| 2026-02-20 | -35.00 | $32.12 | 1600 |
| 2026-02-19 | -37.79 | $31.93 | 21900 |
| 2026-02-18 | -33.24 | $32.24 | 5400 |
| 2026-02-17 | -41.47 | $31.68 | 18400 |
| 2026-02-13 | -17.65 | $33.30 | 1900 |
| 2026-02-12 | -34.41 | $32.16 | 31200 |
| 2026-02-11 | -10.38 | $33.57 | 64600 |
| 2026-02-10 | -13.89 | $33.34 | 32900 |
| 2026-02-09 | -8.46 | $32.35 | 15200 |
| 2026-02-06 | 0.00 | $32.00 | 75200 |
| 2026-02-05 | -32.29 | $30.00 | 74700 |
| 2026-02-04 | -13.70 | $31.05 | 171500 |
| 2026-02-03 | -31.85 | $29.99 | 1800 |
| 2026-02-02 | -38.64 | $29.57 | 5400 |
| 2026-01-30 | -32.90 | $29.30 | 9900 |
| 2026-01-29 | -31.48 | $29.41 | 2700 |
| 2026-01-28 | -38.45 | $28.87 | 36500 |
| 2026-01-27 | -28.65 | $29.63 | 2900 |
| 2026-01-26 | -30.32 | $29.50 | 5500 |
| 2026-01-23 | -36.77 | $29.00 | 9500 |
| 2026-01-22 | -27.10 | $29.75 | 115200 |
| 2026-01-21 | -15.35 | $30.66 | 6700 |
| 2026-01-20 | -17.64 | $30.03 | 12800 |
| 2026-01-16 | -26.53 | $29.39 | 70500 |
| 2026-01-15 | -10.00 | $30.31 | 9400 |
| 2026-01-14 | -15.42 | $29.53 | 7600 |
| 2026-01-13 | -28.82 | $28.67 | 5400 |
| 2026-01-12 | -29.44 | $28.63 | 7200 |
| 2026-01-09 | -13.42 | $28.23 | 13700 |
| 2026-01-08 | -12.82 | $27.50 | 56600 |
| 2026-01-07 | -34.36 | $26.66 | 78900 |
| 2026-01-06 | -30.26 | $26.82 | 121200 |
| 2026-01-05 | -25.64 | $27.00 | 25700 |
| 2026-01-02 | -80.88 | $24.75 | 4500 |
| 2025-12-31 | -81.76 | $24.72 | 1700 |
| 2025-12-30 | -88.24 | $24.50 | 3800 |
| 2025-12-29 | -64.71 | $25.30 | 2300 |
| 2025-12-26 | -62.35 | $25.38 | 1700 |
| 2025-12-24 | -67.06 | $25.22 | 5200 |
| 2025-12-23 | -74.41 | $24.97 | 3600 |
| 2025-12-22 | -73.53 | $25.00 | 3800 |
| 2025-12-19 | -66.18 | $25.25 | 6200 |
| 2025-12-18 | -81.47 | $24.73 | 4500 |
| 2025-12-17 | -80.97 | $24.99 | 13300 |
| 2025-12-16 | -56.45 | $25.75 | 17800 |
| 2025-12-15 | -38.71 | $26.30 | 9200 |
| 2025-12-12 | -48.53 | $26.50 | 1700 |
| 2025-12-11 | -50.49 | $26.42 | 1800 |
| 2025-12-10 | -33.09 | $27.13 | 2700 |
| 2025-12-09 | -44.12 | $26.68 | 2800 |
| 2025-12-08 | -62.83 | $26.50 | 4600 |
| 2025-12-05 | -65.40 | $26.50 | 2700 |
| 2025-12-04 | -76.22 | $25.86 | 4500 |
| 2025-12-03 | -86.88 | $25.24 | 1200 |
| 2025-12-02 | -87.38 | $25.21 | 4000 |
| 2025-12-01 | -91.16 | $25.05 | 4500 |
| 2025-11-28 | -74.51 | $26.35 | 800 |
| 2025-11-26 | -85.10 | $25.54 | 1600 |
| 2025-11-25 | -85.23 | $25.53 | 215000 |
| 2025-11-24 | -94.90 | $24.79 | 8200 |
| 2025-11-21 | -92.16 | $25.00 | 75800 |
| 2025-11-20 | -88.65 | $25.80 | 5800 |
| 2025-11-19 | -98.58 | $25.10 | 44600 |
| 2025-11-18 | -88.65 | $25.80 | 50000 |
| 2025-11-17 | -100.00 | $26.74 | 6600 |
| 2025-11-14 | -96.83 | $27.16 | 7700 |
| 2025-11-13 | -91.76 | $28.15 | 47000 |
| 2025-11-12 | -90.12 | $28.22 | 3700 |
| 2025-11-11 | -67.93 | $28.28 | 9300 |
| 2025-11-10 | -60.99 | $28.36 | 26100 |
| 2025-11-07 | -46.83 | $29.10 | 21500 |
| 2025-11-06 | -30.79 | $30.11 | 34600 |
| 2025-11-05 | -19.84 | $30.80 | 10100 |
| 2025-11-04 | -24.60 | $30.50 | 82000 |
| 2025-11-03 | -18.25 | $30.90 | 4200 |
| 2025-10-31 | -28.37 | $30.22 | 6600 |
| 2025-10-30 | -22.38 | $29.76 | 46100 |
| 2025-10-29 | -15.30 | $30.20 | 42600 |
| 2025-10-28 | -23.67 | $29.68 | 96900 |
| 2025-10-27 | -26.57 | $29.50 | 196200 |
| 2025-10-24 | -26.62 | $29.35 | 15000 |
| 2025-10-23 | -16.14 | $29.98 | 25700 |
| 2025-10-22 | -39.27 | $28.59 | 44000 |
| 2025-10-21 | -41.93 | $28.43 | 9600 |
| 2025-10-20 | -15.81 | $30.00 | 71300 |
| 2025-10-17 | -6.74 | $28.90 | 45000 |
| 2025-10-16 | -18.54 | $28.19 | 11400 |
| 2025-10-15 | -41.19 | $27.20 | 27800 |
| 2025-10-14 | -55.45 | $26.20 | 15200 |
| 2025-10-13 | -59.41 | $26.00 | 95100 |
| 2025-10-10 | -56.24 | $26.16 | 109500 |
| 2025-10-09 | -28.12 | $27.58 | 62500 |
| 2025-10-08 | 0.00 | $29.00 | 16800 |
| 2025-10-07 | -35.84 | $27.19 | 5600 |
| 2025-10-06 | -26.53 | $27.66 | 18600 |
| 2025-10-03 | -59.38 | $25.25 | 9800 |
| 2025-10-02 | -60.00 | $25.23 | 9800 |
| 2025-10-01 | -46.58 | $25.65 | 36500 |
| 2025-09-30 | -31.64 | $26.09 | 93900 |
| 2025-09-29 | -19.40 | $26.50 | 6300 |
| 2025-09-26 | -40.90 | $25.78 | 6700 |
| 2025-09-25 | -50.75 | $25.45 | 700 |
| 2025-09-24 | -41.79 | $25.75 | 9500 |
| 2025-09-23 | -58.51 | $25.19 | 3100 |
| 2025-09-22 | -60.90 | $25.11 | 84100 |
| 2025-09-19 | -68.36 | $24.86 | 37300 |
| 2025-09-18 | -55.22 | $25.30 | 30600 |
| 2025-09-17 | -61.49 | $25.09 | 8400 |
| 2025-09-16 | -40.54 | $26.00 | 400 |
| 2025-09-15 | -40.54 | $26.00 | 61700 |
| 2025-09-12 | -51.19 | $25.85 | 800 |
| 2025-09-11 | -68.33 | $25.13 | 47600 |
| 2025-09-10 | -50.00 | $25.90 | 43600 |
| 2025-09-09 | -65.95 | $25.23 | 23900 |
| 2025-09-08 | -64.05 | $25.31 | 39200 |
| 2025-09-05 | -82.14 | $24.55 | 63900 |
| 2025-09-04 | -96.90 | $23.93 | 58500 |
| 2025-09-03 | -98.33 | $23.87 | 88300 |
| 2025-09-02 | -76.92 | $25.50 | 45400 |
| 2025-08-29 | -54.74 | $25.69 | 12600 |
| 2025-08-28 | -39.20 | $26.04 | 31000 |
| 2025-08-27 | -47.40 | $25.63 | 29400 |
| 2025-08-26 | -48.60 | $25.57 | 1500 |
| 2025-08-25 | -46.00 | $25.70 | 80300 |
| 2025-08-22 | -45.00 | $25.75 | 29700 |
| 2025-08-21 | -49.00 | $25.55 | 7000 |
| 2025-08-20 | -41.00 | $25.95 | 50100 |
| 2025-08-19 | -22.00 | $26.90 | 35500 |
| 2025-08-18 | -23.00 | $26.85 | 3600 |
| 2025-08-15 | -20.55 | $26.72 | 14700 |
| 2025-08-14 | -16.80 | $26.90 | 7500 |
| 2025-08-13 | -7.06 | $27.50 | 3500 |
| 2025-08-12 | -7.85 | $27.27 | 3600 |
| 2025-08-11 | 0.00 | $27.00 | 163500 |
| 2025-08-08 | -8.55 | $26.40 | 2400 |
| 2025-08-07 | -4.44 | $26.64 | 2500 |
| 2025-08-06 | 0.00 | $26.84 | 4500 |
| 2025-08-05 | -10.25 | $25.48 | 125600 |
| 2025-08-04 | -11.29 | $24.52 | 4400 |
| 2025-08-01 | -25.18 | $23.93 | 2200 |
| 2025-07-31 | -22.80 | $24.34 | 15000 |
| 2025-07-30 | -19.42 | $24.90 | 4100 |
| 2025-07-29 | -53.90 | $23.47 | 1900 |
| 2025-07-28 | -46.95 | $23.88 | 81700 |
| 2025-07-25 | -34.75 | $24.60 | 226100 |
| 2025-07-24 | -38.31 | $24.39 | 3300 |
| 2025-07-23 | -47.12 | $23.87 | 78100 |
| 2025-07-22 | -57.63 | $23.25 | 161200 |
| 2025-07-21 | -80.51 | $21.90 | 5700 |
| 2025-07-18 | -78.98 | $21.99 | 70100 |
| 2025-07-17 | -79.83 | $21.94 | 8000 |
| 2025-07-16 | -79.83 | $21.94 | 45000 |
| 2025-07-15 | -75.76 | $22.18 | 110000 |
| 2025-07-14 | -71.19 | $22.45 | 5600 |
| 2025-07-11 | -81.36 | $21.85 | 7300 |
| 2025-07-10 | -70.34 | $22.50 | 71000 |
| 2025-07-09 | -91.14 | $22.64 | 87600 |
| 2025-07-08 | -70.45 | $23.55 | 102500 |
| 2025-07-07 | -70.91 | $23.53 | 8800 |
| 2025-07-03 | -39.09 | $24.93 | 700 |
| 2025-07-02 | -44.32 | $24.70 | 112600 |
| 2025-07-01 | -32.27 | $25.23 | 516700 |
| 2025-06-30 | -17.05 | $25.90 | 64300 |
| 2025-06-27 | -8.00 | $25.47 | 14000 |
| 2025-06-26 | -30.24 | $24.61 | 41300 |
| 2025-06-25 | -54.11 | $23.71 | 128600 |
| 2025-06-24 | -59.68 | $23.50 | 33100 |
| 2025-06-23 | -42.44 | $23.84 | 25000 |
| 2025-06-20 | -49.47 | $23.40 | 4300 |
| 2025-06-18 | -27.62 | $24.30 | 4000 |
| 2025-06-17 | -20.00 | $24.65 | 42000 |
| 2025-06-16 | -9.04 | $24.80 | 105600 |
| 2025-06-13 | -6.45 | $24.71 | 9700 |
| 2025-06-12 | -19.67 | $23.91 | 14400 |
| 2025-06-11 | -34.27 | $22.67 | 78300 |
| 2025-06-10 | -20.13 | $23.50 | 44800 |
| 2025-06-09 | -12.29 | $23.86 | 107700 |
| 2025-06-06 | -5.75 | $24.36 | 126900 |
| 2025-06-05 | -14.38 | $23.70 | 89700 |
| 2025-06-04 | -10.46 | $24.00 | 422300 |
| 2025-06-03 | -15.16 | $23.64 | 245200 |
| 2025-06-02 | -13.07 | $23.80 | 152300 |
| 2025-05-30 | -22.88 | $23.05 | 36200 |
| 2025-05-29 | -20.44 | $22.60 | 76400 |
| 2025-05-28 | -18.98 | $22.70 | 357400 |
| 2025-05-27 | -7.30 | $23.50 | 14500 |
| 2025-05-23 | -2.08 | $22.33 | 12100 |
| 2025-05-22 | -17.71 | $21.24 | 36700 |
| 2025-05-21 | -28.37 | $20.71 | 53100 |
| 2025-05-20 | -5.99 | $20.29 | 10200 |
| 2025-05-19 | -4.52 | $20.11 | 64200 |
| 2025-05-16 | -24.37 | $19.48 | 182500 |
| 2025-05-15 | -32.59 | $19.22 | 200 |
| 2025-05-14 | -61.39 | $18.31 | 133800 |
| 2025-05-13 | -56.96 | $18.45 | 5400 |
| 2025-05-12 | -38.92 | $19.02 | 34200 |
| 2025-05-09 | -7.14 | $20.00 | 74000 |
| 2025-05-08 | -9.52 | $19.85 | 1600 |
| 2025-05-07 | -14.40 | $19.50 | 6800 |
| 2025-05-06 | -12.26 | $19.61 | 126000 |
| 2025-05-05 | -6.40 | $19.80 | 3200 |
| 2025-05-02 | -10.17 | $19.54 | 109100 |
| 2025-05-01 | -6.98 | $19.76 | 118900 |
| 2025-04-30 | -8.58 | $19.65 | 89400 |
| 2025-04-29 | -4.22 | $19.95 | 3700 |
| 2025-04-28 | -5.24 | $19.69 | 255000 |
| 2025-04-25 | -7.57 | $19.22 | 3000 |
| 2025-04-24 | -5.84 | $19.33 | 138700 |
| 2025-04-23 | -14.20 | $18.80 | 177800 |
| 2025-04-22 | -22.87 | $18.25 | 79800 |
| 2025-04-21 | -14.98 | $18.75 | 1800 |
| 2025-04-17 | -18.73 | $18.74 | 9200 |
| 2025-04-16 | -34.10 | $17.96 | 247000 |
| 2025-04-15 | -22.78 | $18.75 | 175800 |
| 2025-04-14 | -40.69 | $17.50 | 600 |
| 2025-04-11 | -43.55 | $17.30 | 33200 |
| 2025-04-10 | -55.87 | $16.44 | 114200 |
| 2025-04-09 | -66.91 | $15.67 | 24000 |
| 2025-04-08 | -67.77 | $15.61 | 41500 |
| 2025-04-07 | -78.94 | $14.83 | 116400 |
| 2025-04-04 | -97.57 | $15.13 | 68900 |
| 2025-04-03 | -78.85 | $16.50 | 6600 |
| 2025-04-02 | -61.40 | $17.35 | 2000 |
| 2025-04-01 | -69.78 | $16.90 | 8600 |
| 2025-03-31 | -59.03 | $17.04 | 278200 |
| 2025-03-28 | -48.75 | $17.21 | 9400 |
| 2025-03-27 | -32.56 | $17.69 | 16800 |
| 2025-03-26 | -29.98 | $17.90 | 56100 |
| 2025-03-25 | -21.74 | $18.57 | 217900 |
| 2025-03-24 | -17.32 | $18.93 | 6300 |
| 2025-03-21 | -9.46 | $19.57 | 1.4M |
| 2025-03-20 | -10.69 | $19.47 | 1.4M |
| 2025-03-19 | -5.77 | $19.55 | 263900 |
| 2025-03-18 | -8.97 | $19.30 | 301500 |
| 2025-03-17 | -3.85 | $19.70 | 24600 |
| 2025-03-14 | -2.78 | $17.45 | 8200 |
| 2025-03-13 | -13.89 | $16.85 | 11600 |
| 2025-03-12 | -30.65 | $15.91 | 7000 |
| 2025-03-11 | -32.16 | $15.47 | 7400 |
| 2025-03-10 | -28.22 | $15.66 | 32600 |
| 2025-03-07 | -0.41 | $17.00 | 26100 |
| 2025-03-06 | -5.00 | $16.76 | 38000 |
| 2025-03-05 | -8.17 | $15.46 | 16400 |
| 2025-03-04 | 0.00 | $15.40 | 34500 |
| 2025-03-03 | -35.25 | $14.00 | 7800 |
| 2025-02-28 | -58.63 | $13.35 | 5300 |
| 2025-02-27 | -49.54 | $13.90 | 8000 |
| 2025-02-26 | -81.70 | $13.75 | 21400 |
| 2025-02-25 | -81.05 | $13.76 | 4200 |
| 2025-02-24 | -67.22 | $14.14 | 3900 |
| 2025-02-21 | -88.89 | $13.75 | 6700 |
| 2025-02-20 | -72.22 | $14.05 | 3300 |
| 2025-02-19 | -59.02 | $14.14 | 10000 |
| 2025-02-18 | -25.53 | $14.75 | 9700 |
| 2025-02-14 | -64.68 | $13.83 | 5200 |
| 2025-02-13 | -45.77 | $14.16 | 11400 |
| 2025-02-12 | -46.92 | $14.13 | 6150 |
| 2025-02-11 | -46.92 | $14.13 | 900 |
| 2025-02-10 | -42.69 | $14.24 | 7700 |
| 2025-02-07 | -41.54 | $14.27 | 300 |
| 2025-02-06 | -21.15 | $14.80 | 900 |
| 2025-02-05 | -32.69 | $14.50 | 1300 |
| 2025-02-04 | -32.69 | $14.50 | 1700 |
| 2025-02-03 | -14.23 | $14.98 | 1500 |
| 2025-01-31 | -33.08 | $14.49 | 2500 |
| 2025-01-30 | -32.69 | $14.50 | 8100 |
| 2025-01-29 | -13.46 | $15.00 | 33400 |
| 2025-01-28 | -61.54 | $13.75 | 10200 |
| 2025-01-27 | -11.15 | $15.06 | 6600 |
| 2025-01-24 | -2.01 | $15.19 | 9900 |
| 2025-01-23 | -17.87 | $14.45 | 23300 |
| 2025-01-22 | -62.32 | $13.53 | 9400 |
| 2025-01-21 | -75.85 | $13.25 | 38500 |
| 2025-01-17 | -66.99 | $13.44 | 3500 |
| 2025-01-16 | -64.11 | $13.50 | 21100 |
| 2025-01-15 | -100.00 | $13.25 | 3600 |
| 2025-01-14 | -75.82 | $13.76 | 2200 |
| 2025-01-13 | -79.83 | $13.80 | 1600 |
| 2025-01-10 | -88.66 | $13.59 | 9000 |
| 2025-01-08 | -66.67 | $14.13 | 3200 |
| 2025-01-07 | -65.84 | $14.15 | 2400 |
| 2025-01-06 | -60.91 | $14.27 | 24500 |
| 2025-01-03 | -68.31 | $14.09 | 15800 |
| 2025-01-02 | -85.93 | $13.70 | 3300 |
| 2024-12-31 | -66.67 | $14.22 | 2700 |
| 2024-12-30 | -74.81 | $14.00 | 14700 |
| 2024-12-27 | -72.73 | $14.26 | 1600 |
| 2024-12-26 | -65.29 | $14.44 | 2600 |
| 2024-12-24 | -77.27 | $14.15 | 3200 |
| 2024-12-23 | -72.73 | $14.26 | 5200 |
| 2024-12-20 | -64.05 | $14.47 | 3100 |
| 2024-12-19 | -52.89 | $14.74 | 4400 |
| 2024-12-18 | -71.07 | $14.30 | 8200 |
| 2024-12-17 | -79.87 | $14.79 | 2700 |
| 2024-12-16 | -74.68 | $14.87 | 22000 |
| 2024-12-13 | -66.23 | $15.00 | 32300 |
| 2024-12-12 | -20.78 | $15.70 | 2200 |
| 2024-12-11 | -37.91 | $15.33 | 3200 |
| 2024-12-10 | -65.38 | $14.83 | 10900 |
| 2024-12-09 | -42.86 | $15.24 | 6500 |
| 2024-12-06 | -26.92 | $15.53 | 2100 |
| 2024-12-05 | -13.79 | $15.70 | 2300 |
| 2024-12-04 | -2.95 | $15.95 | 13500 |
| 2024-12-03 | -22.97 | $15.30 | 1100 |
| 2024-12-02 | -31.80 | $15.05 | 3500 |
| 2024-11-29 | -45.94 | $14.65 | 800 |
| 2024-11-27 | -30.04 | $15.10 | 8450 |
| 2024-11-26 | -30.04 | $15.10 | 16100 |
| 2024-11-25 | -25.44 | $15.23 | 2300 |
| 2024-11-22 | -26.50 | $15.20 | 9800 |
| 2024-11-21 | -30.39 | $15.09 | 6200 |
| 2024-11-20 | -30.04 | $15.10 | 5600 |
| 2024-11-19 | -30.04 | $15.10 | 11000 |
| 2024-11-18 | -28.27 | $15.15 | 15200 |
| 2024-11-15 | -22.97 | $15.30 | 4200 |
| 2024-11-14 | -20.49 | $15.37 | 13500 |
| 2024-11-13 | -41.91 | $14.70 | 44300 |
| 2024-11-12 | -35.29 | $14.88 | 6300 |
| 2024-11-11 | -22.79 | $15.22 | 12400 |
| 2024-11-08 | -29.41 | $15.04 | 5100 |
| 2024-11-07 | -38.24 | $14.80 | 5100 |
| 2024-11-06 | -29.78 | $15.03 | 10800 |
| 2024-11-05 | -79.41 | $13.68 | 7800 |
| 2024-11-04 | -64.02 | $14.15 | 11800 |
| 2024-11-01 | -69.55 | $14.08 | 2300 |
| 2024-10-31 | -65.40 | $14.20 | 18600 |
| 2024-10-30 | -66.78 | $14.16 | 1700 |
| 2024-10-29 | -67.47 | $14.14 | 17900 |
| 2024-10-28 | -90.31 | $13.48 | 8900 |
| 2024-10-25 | -79.24 | $13.80 | 7200 |
| 2024-10-24 | -70.21 | $14.11 | 23600 |
| 2024-10-23 | -92.28 | $13.70 | 16500 |
| 2024-10-22 | -73.44 | $14.32 | 13700 |
| 2024-10-21 | -52.63 | $14.69 | 24600 |
| 2024-10-18 | -16.30 | $15.64 | 20900 |
| 2024-10-17 | -19.61 | $15.48 | 7400 |
| 2024-10-16 | -22.51 | $15.39 | 4600 |
| 2024-10-15 | -23.96 | $15.05 | 5400 |
| 2024-10-14 | -25.12 | $15.00 | 8500 |
| 2024-10-11 | -22.35 | $15.12 | 2000 |
| 2024-10-10 | -27.88 | $14.88 | 3700 |
| 2024-10-09 | -12.44 | $15.55 | 7000 |
| 2024-10-08 | -18.88 | $15.25 | 7300 |
| 2024-10-07 | -24.44 | $15.00 | 5800 |
| 2024-10-04 | -9.56 | $15.57 | 8100 |
| 2024-10-03 | -22.22 | $15.00 | 8500 |
| 2024-10-02 | -7.78 | $15.65 | 8300 |
| 2024-10-01 | -6.44 | $15.71 | 17000 |
| 2024-09-30 | -5.00 | $15.30 | 1000 |
| 2024-09-27 | -25.00 | $14.50 | 47500 |
| 2024-09-26 | -13.70 | $14.65 | 8900 |
| 2024-09-25 | -2.18 | $14.19 | 4200 |
| 2024-09-24 | -5.14 | $13.90 | 70400 |
| 2024-09-23 | -10.67 | $13.51 | 5100 |
| 2024-09-20 | -16.89 | $13.37 | 6200 |
| 2024-09-19 | -28.00 | $13.12 | 3200 |
| 2024-09-18 | -41.78 | $12.81 | 9400 |
| 2024-09-17 | -49.78 | $12.63 | 2100 |
| 2024-09-16 | -36.00 | $12.78 | 1500 |
| 2024-09-13 | -88.89 | $11.75 | 82500 |
| 2024-09-12 | -77.78 | $12.00 | 12900 |
| 2024-09-11 | -86.67 | $11.80 | 7200 |
| 2024-09-10 | -94.22 | $11.63 | 10400 |
| 2024-09-09 | -81.78 | $11.91 | 15300 |
| 2024-09-06 | -100.00 | $11.51 | 37400 |
| 2024-09-05 | -59.38 | $12.42 | 16500 |
| 2024-09-04 | -59.83 | $12.35 | 50300 |
| 2024-09-03 | -31.07 | $12.70 | 46400 |
| 2024-08-30 | -13.26 | $13.14 | 4800 |
| 2024-08-29 | -10.22 | $13.28 | 29200 |
| 2024-08-28 | -17.17 | $12.96 | 73000 |
| 2024-08-27 | -13.70 | $13.12 | 6200 |
| 2024-08-26 | -20.65 | $12.80 | 27100 |
| 2024-08-23 | -14.13 | $13.10 | 7000 |
| 2024-08-22 | -28.26 | $12.45 | 20800 |
| 2024-08-21 | -21.74 | $12.75 | 4900 |
| 2024-08-20 | -16.30 | $13.00 | 10500 |
| 2024-08-19 | -17.83 | $12.93 | 59000 |
| 2024-08-16 | -8.91 | $13.34 | 10900 |
| 2024-08-15 | -5.19 | $13.35 | 42600 |
| 2024-08-14 | -23.73 | $12.01 | 6600 |
| 2024-08-13 | -7.46 | $12.75 | 10100 |
| 2024-08-12 | -25.45 | $12.05 | 45600 |
| 2024-08-09 | -26.74 | $12.00 | 5300 |
| 2024-08-08 | -30.59 | $11.85 | 23700 |
| 2024-08-07 | -36.50 | $11.62 | 494600 |
| 2024-08-06 | -55.01 | $10.90 | 17300 |
| 2024-08-05 | -84.32 | $9.76 | 17600 |
| 2024-08-02 | -78.13 | $10.40 | 128000 |
| 2024-08-01 | -91.60 | $11.21 | 18900 |
| 2024-07-31 | -57.60 | $12.06 | 9500 |
| 2024-07-30 | -70.00 | $11.75 | 286800 |
| 2024-07-29 | -57.14 | $11.90 | 8400 |
| 2024-07-26 | -60.00 | $11.82 | 5.6M |
| 2024-07-25 | -66.55 | $11.55 | 16800 |
| 2024-07-24 | -52.12 | $11.78 | 7900 |
| 2024-07-23 | -37.27 | $12.27 | 9200 |
| 2024-07-22 | -37.68 | $12.17 | 19000 |
| 2024-07-19 | -36.83 | $12.20 | 4500 |
| 2024-07-18 | -32.29 | $12.36 | 5500 |
| 2024-07-17 | -12.07 | $13.04 | 14300 |
| 2024-07-16 | -25.00 | $12.50 | 10600 |
| 2024-07-15 | -47.00 | $11.62 | 2300 |
| 2024-07-12 | -40.00 | $11.84 | 1500 |
| 2024-07-11 | -49.44 | $11.30 | 11800 |
| 2024-07-10 | -39.78 | $11.65 | 35800 |
| 2024-07-09 | -22.37 | $12.46 | 11500 |
| 2024-07-08 | -14.07 | $12.84 | 13700 |
| 2024-07-05 | -14.29 | $12.83 | 27300 |
| 2024-07-03 | -13.53 | $12.39 | 5600 |
| 2024-07-02 | -0.36 | $11.56 | 9600 |
| 2024-07-01 | -15.09 | $10.78 | 18900 |
| 2024-06-28 | -10.57 | $10.80 | 18000 |
| 2024-06-27 | -0.85 | $10.69 | 15700 |
| 2024-06-26 | -12.28 | $10.22 | 800 |
| 2024-06-25 | -7.02 | $10.34 | 4300 |
| 2024-06-24 | -14.47 | $10.17 | 10700 |
| 2024-06-21 | -21.93 | $10.00 | 11100 |
| 2024-06-20 | -3.07 | $10.43 | 11900 |
| 2024-06-18 | -1.70 | $9.95 | 23000 |
| 2024-06-17 | -5.26 | $9.66 | 1300 |
| 2024-06-14 | 0.00 | $9.74 | 20100 |
| 2024-06-13 | -12.86 | $9.44 | 9000 |
| 2024-06-12 | -30.33 | $9.07 | 8700 |
| 2024-06-11 | -18.45 | $9.06 | 11700 |
| 2024-06-10 | -34.95 | $8.89 | 6100 |
| 2024-06-07 | -37.14 | $8.86 | 6900 |
| 2024-06-06 | -27.78 | $8.90 | 5500 |
| 2024-06-05 | -23.81 | $8.95 | 199400 |
| 2024-06-04 | -14.29 | $9.13 | 3800 |
| 2024-06-03 | -34.59 | $8.86 | 2400 |
| 2024-05-31 | -18.05 | $9.08 | 3700 |
| 2024-05-30 | -58.65 | $8.54 | 24000 |
| 2024-05-29 | -78.95 | $8.27 | 4600 |
| 2024-05-28 | -40.60 | $8.78 | 2100 |
| 2024-05-24 | -57.14 | $8.56 | 10400 |
| 2024-05-23 | -56.39 | $8.57 | 2300 |
| 2024-05-22 | -72.93 | $8.35 | 6300 |
| 2024-05-21 | -63.16 | $8.48 | 18000 |
| 2024-05-20 | -48.87 | $8.67 | 10400 |
| 2024-05-17 | -50.38 | $8.65 | 12500 |
| 2024-05-16 | -49.62 | $8.66 | 9000 |
| 2024-05-15 | -54.89 | $8.59 | 1900 |
| 2024-05-14 | -67.67 | $8.42 | 10000 |
| 2024-05-13 | -76.69 | $8.30 | 3800 |
| 2024-05-10 | -84.14 | $8.22 | 3600 |
| 2024-05-09 | -86.90 | $8.18 | 27500 |
| 2024-05-08 | -58.59 | $8.69 | 6700 |
| 2024-05-07 | -9.38 | $9.32 | 5500 |
| 2024-05-06 | -18.75 | $9.20 | 36700 |
| 2024-05-03 | -15.63 | $9.24 | 14700 |
| 2024-05-02 | -23.44 | $9.14 | 21300 |
| 2024-05-01 | -50.00 | $8.80 | 2000 |
| 2024-04-30 | -32.03 | $9.03 | 33000 |
| 2024-04-29 | -57.03 | $8.71 | 40200 |
| 2024-04-26 | -76.33 | $8.56 | 6200 |
| 2024-04-25 | -96.53 | $8.46 | 16500 |
| 2024-04-24 | -84.80 | $8.79 | 1400 |
| 2024-04-23 | -99.20 | $8.61 | 9200 |
| 2024-04-22 | -77.42 | $8.89 | 14100 |
| 2024-04-19 | -83.87 | $8.81 | 12850 |
| 2024-04-18 | -83.87 | $8.81 | 11600 |
| 2024-04-17 | -57.14 | $9.13 | 4200 |
| 2024-04-16 | -72.86 | $8.83 | 7300 |
| 2024-04-15 | -36.43 | $9.34 | 4100 |
| 2024-04-12 | -40.69 | $9.26 | 13000 |
| 2024-04-11 | -44.77 | $9.08 | 27400 |
| 2024-04-10 | -66.86 | $8.70 | 8100 |
| 2024-04-09 | -49.71 | $8.98 | 4900 |
| 2024-04-08 | -52.00 | $8.94 | 4900 |
| 2024-04-05 | -58.29 | $8.83 | 21100 |
| 2024-04-04 | -52.00 | $8.94 | 11300 |
| 2024-04-03 | -40.00 | $9.15 | 10500 |
| 2024-04-02 | -42.29 | $9.11 | 53400 |
| 2024-04-01 | -20.73 | $9.45 | 10400 |
| 2024-03-28 | 0.00 | $9.53 | 17300 |
| 2024-03-27 | -26.24 | $8.96 | 7000 |
| 2024-03-26 | -7.09 | $9.23 | 10000 |
| 2024-03-25 | -9.09 | $8.91 | 14500 |
| 2024-03-22 | -9.09 | $8.91 | 19000 |
| 2024-03-21 | 0.00 | $9.01 | 27000 |
| 2024-03-20 | -15.57 | $8.60 | 3000 |
| 2024-03-19 | -10.58 | $8.59 | 7000 |
| 2024-03-18 | -4.76 | $8.70 | 7000 |
| 2024-03-15 | -14.29 | $8.52 | 6000 |
| 2024-03-14 | -34.92 | $8.13 | 6000 |
| 2024-03-13 | -33.86 | $8.15 | 7000 |
| 2024-03-12 | -33.86 | $8.15 | 8000 |
| 2024-03-11 | -26.98 | $8.28 | 6000 |
| 2024-03-08 | -3.70 | $8.72 | 5000 |
| 2024-03-07 | 0.00 | $8.61 | 5000 |
| 2024-03-06 | 0.00 | $8.48 | 2000 |
| 2024-03-05 | 0.00 | $8.39 | 48000 |
| 2024-03-04 | -5.88 | $7.92 | 2000 |
| 2024-03-01 | -4.26 | $7.93 | 3000 |
| 2024-02-29 | 0.00 | $7.99 | 3000 |
| 2024-02-28 | 0.00 | $7.99 | 33000 |
| 2024-02-27 | -4.32 | $7.91 | 24500 |
| 2024-02-26 | -3.80 | $7.91 | 16000 |
| 2024-02-23 | 0.00 | $7.82 | 4000 |
| 2024-02-22 | 0.00 | $7.57 | 5000 |
| 2024-02-21 | -16.39 | $6.90 | — |
| 2024-02-20 | -16.39 | $6.90 | — |
| 2024-02-16 | -16.39 | $6.90 | — |
| 2024-02-15 | -12.35 | $6.90 | 6500 |
| 2024-02-14 | -12.35 | $6.90 | 7250 |
| 2024-02-13 | -12.35 | $6.90 | 7625 |
| 2024-02-12 | -12.35 | $6.90 | 7812 |
| 2024-02-09 | -12.35 | $6.90 | 7906 |
| 2024-02-08 | -12.35 | $6.90 | 8000 |
| 2024-02-07 | 0.00 | $7.00 | 2000 |
| 2024-02-06 | 0.00 | $7.00 | 3000 |
| 2024-02-05 | -13.27 | $6.80 | 3000 |
| 2024-02-02 | -11.93 | $6.80 | 3000 |
| 2024-02-01 | 0.00 | $6.93 | 8000 |
| 2024-01-31 | 0.00 | $6.77 | 6000 |
| 2024-01-30 | -1.12 | $6.72 | 8000 |
| 2024-01-29 | -32.93 | $6.39 | 4500 |
| 2024-01-26 | -32.93 | $6.39 | 1000 |
| 2024-01-25 | -4.20 | $6.61 | 8000 |
| 2024-01-24 | -4.20 | $6.61 | 15000 |
| 2024-01-23 | 0.00 | $6.42 | 12500 |
| 2024-01-22 | 0.00 | $6.42 | 11250 |
| 2024-01-19 | 0.00 | $6.42 | 10000 |
| 2024-01-18 | -3.85 | $6.37 | 12000 |
| 2024-01-17 | -3.81 | $6.37 | 14000 |
| 2024-01-16 | 0.00 | $6.30 | 14500 |
| 2024-01-12 | 0.00 | $6.30 | 15000 |
| 2024-01-11 | -6.12 | $6.24 | 4000 |
| 2024-01-10 | 0.00 | $6.10 | 3000 |
| 2024-01-09 | 0.00 | $5.95 | 4000 |
| 2024-01-08 | 0.00 | $5.95 | 4500 |
| 2024-01-05 | 0.00 | $5.95 | 5000 |
| 2024-01-04 | -1.69 | $5.84 | 3500 |
| 2024-01-03 | -1.69 | $5.84 | 2000 |
| 2024-01-02 | 0.00 | $5.85 | 4000 |
| 2023-12-29 | 0.00 | $5.85 | 5000 |
| 2023-12-28 | 0.00 | $5.85 | 6000 |
| 2023-12-27 | -52.27 | $5.47 | 12500 |
| 2023-12-26 | -57.14 | $5.47 | 15750 |
| 2023-12-22 | -61.82 | $5.47 | 17375 |
| 2023-12-21 | -61.82 | $5.47 | 18187 |
| 2023-12-20 | -61.82 | $5.47 | 19000 |
| 2023-12-19 | -80.00 | $5.37 | 12500 |
| 2023-12-18 | -80.00 | $5.37 | 6000 |
| 2023-12-15 | -87.27 | $5.33 | 24000 |
| 2023-12-14 | -78.18 | $5.38 | 3000 |
| 2023-12-13 | -70.91 | $5.42 | 9000 |
| 2023-12-12 | -96.36 | $5.28 | 20500 |
| 2023-12-11 | -96.36 | $5.28 | 32000 |
| 2023-12-08 | -95.92 | $5.34 | 2000 |
| 2023-12-07 | -53.06 | $5.55 | 6000 |
| 2023-12-06 | -45.28 | $5.57 | 1000 |
| 2023-12-05 | -41.51 | $5.59 | 5000 |
| 2023-12-04 | -20.75 | $5.70 | 4500 |
| 2023-12-01 | -20.75 | $5.70 | 4000 |
| 2023-11-30 | -47.62 | $5.51 | 2000 |
| 2023-11-29 | -17.46 | $5.70 | 2000 |
| 2023-11-28 | -8.96 | $5.75 | 1000 |
| 2023-11-27 | -20.90 | $5.67 | 18000 |
| 2023-11-24 | -21.21 | $5.64 | 13000 |
| 2023-11-22 | -21.21 | $5.64 | 8000 |
| 2023-11-21 | -6.06 | $5.74 | 10000 |
| 2023-11-20 | 0.00 | $5.78 | 3000 |
| 2023-11-17 | -31.75 | $5.55 | 8000 |
| 2023-11-16 | -15.87 | $5.65 | 9000 |
| 2023-11-15 | -15.87 | $5.65 | 10000 |
| 2023-11-14 | -68.25 | $5.32 | 6500 |
| 2023-11-13 | -68.25 | $5.32 | 4750 |
| 2023-11-10 | -68.25 | $5.32 | 3875 |
| 2023-11-09 | -68.25 | $5.32 | 3000 |
| 2023-11-08 | -74.60 | $5.28 | 10000 |
| 2023-11-07 | -23.81 | $5.60 | 8000 |
| 2023-11-06 | 0.00 | $5.75 | 2000 |
| 2023-11-03 | -48.94 | $5.36 | 3000 |
| 2023-11-02 | -87.23 | $5.18 | 1000 |
| 2023-11-01 | -87.23 | $5.18 | 2000 |
| 2023-10-31 | -95.74 | $5.14 | 3000 |
| 2023-10-30 | -82.98 | $5.20 | 2000 |
| 2023-10-27 | -100.00 | $5.12 | 2500 |
| 2023-10-26 | -100.00 | $5.12 | 3000 |
| 2023-10-25 | -58.70 | $5.32 | 26000 |
| 2023-10-24 | -63.04 | $5.30 | 20000 |
| 2023-10-23 | -63.04 | $5.30 | 11500 |
| 2023-10-20 | -77.03 | $5.30 | 7250 |
| 2023-10-19 | -77.03 | $5.30 | 3000 |
| 2023-10-18 | -60.81 | $5.42 | 2000 |
| 2023-10-17 | -52.00 | $5.49 | 1500 |
| 2023-10-16 | -52.00 | $5.49 | 1250 |
| 2023-10-13 | -55.00 | $5.49 | 1000 |
| 2023-10-12 | -42.50 | $5.59 | 2000 |
| 2023-10-11 | -57.50 | $5.47 | 5000 |
| 2023-10-10 | -43.75 | $5.58 | 4000 |
| 2023-10-09 | -87.50 | $5.23 | 5000 |
| 2023-10-06 | -100.00 | $5.13 | 8000 |
| 2023-10-05 | -100.00 | $5.31 | 1000 |
| 2023-10-04 | -100.00 | $5.31 | 2000 |
| 2023-10-03 | -100.00 | $5.31 | 3000 |
| 2023-10-02 | -94.44 | $5.44 | 16000 |
| 2023-09-29 | -100.00 | $5.45 | 38000 |
| 2023-09-28 | -100.00 | $5.53 | 72000 |
| 2023-09-27 | -100.00 | $5.53 | 106000 |
| 2023-09-26 | -95.16 | $5.53 | 12000 |
| 2023-09-25 | -40.32 | $5.87 | 6500 |
| 2023-09-22 | -37.31 | $5.87 | 1000 |
| 2023-09-21 | -50.75 | $5.78 | 11000 |
| 2023-09-20 | -30.77 | $5.88 | 1000 |
| 2023-09-19 | -30.77 | $5.88 | 6000 |
| 2023-09-18 | -19.39 | $5.93 | 2000 |
| 2023-09-15 | -32.65 | $5.80 | 2000 |
| 2023-09-14 | -32.65 | $5.80 | 2000 |
| 2023-09-13 | -32.65 | $5.80 | 2000 |
| 2023-09-12 | -42.86 | $5.70 | 10000 |
| 2023-09-11 | -14.29 | $5.98 | 32000 |
| 2023-09-08 | -10.20 | $6.02 | 24000 |
| 2023-09-07 | -10.20 | $6.02 | 20000 |
| 2023-09-06 | -10.20 | $6.02 | 16000 |
| 2023-09-05 | 0.00 | $5.90 | 21000 |
| 2023-09-01 | -21.21 | $5.66 | 33000 |
| 2023-08-31 | -17.50 | $5.66 | 45000 |
| 2023-08-30 | 0.00 | $5.66 | 3000 |
| 2023-08-29 | 0.00 | $5.50 | 11000 |
| 2023-08-28 | 0.00 | $5.50 | 3000 |
| 2023-08-25 | 0.00 | $5.45 | 6000 |
| 2023-08-24 | 0.00 | $5.45 | 9000 |
| 2023-08-23 | -1.30 | $5.43 | 16000 |
| 2023-08-22 | -12.99 | $5.34 | 6000 |
| 2023-08-21 | -36.00 | $5.15 | 9000 |
| 2023-08-18 | -32.05 | $5.17 | 2000 |
| 2023-08-17 | -27.16 | $5.20 | 40000 |
| 2023-08-16 | -29.63 | $5.18 | 35000 |
| 2023-08-15 | -6.17 | $5.37 | 4000 |
| 2023-08-14 | -7.41 | $5.36 | 8000 |
| 2023-08-11 | -4.94 | $5.38 | 4500 |
| 2023-08-10 | -4.88 | $5.38 | 1000 |
| 2023-08-09 | -4.88 | $5.38 | 13000 |
| 2023-08-08 | -1.43 | $5.29 | 7000 |
| 2023-08-07 | 0.00 | $5.19 | 4000 |
| 2023-08-04 | 0.00 | $5.14 | 11000 |
| 2023-08-03 | -77.42 | $4.67 | 3000 |
| 2023-08-02 | -35.48 | $4.80 | 2000 |
| 2023-08-01 | 0.00 | $4.91 | 5000 |
| 2023-07-31 | -9.09 | $4.70 | 1000 |
| 2023-07-28 | -9.09 | $4.70 | 11000 |
| 2023-07-27 | -9.09 | $4.70 | 16000 |
| 2023-07-26 | -9.09 | $4.70 | 18500 |
| 2023-07-25 | -9.09 | $4.70 | 19750 |
| 2023-07-24 | -7.14 | $4.70 | 21000 |
| 2023-07-21 | -71.43 | $4.61 | 12000 |
| 2023-07-20 | -88.24 | $4.61 | 3000 |
| 2023-07-19 | -76.47 | $4.65 | 3500 |
| 2023-07-18 | -76.47 | $4.65 | 4000 |
| 2023-07-17 | -76.47 | $4.65 | 1000 |
| 2023-07-14 | -91.67 | $4.60 | 3500 |
| 2023-07-13 | -91.67 | $4.60 | 6000 |
| 2023-07-12 | -91.67 | $4.60 | 3500 |
| 2023-07-11 | -91.67 | $4.60 | 1000 |
| 2023-07-10 | -63.89 | $4.70 | 5000 |
| 2023-07-07 | -63.89 | $4.70 | 9000 |
| 2023-07-06 | -61.11 | $4.71 | 12000 |
| 2023-07-05 | -56.41 | $4.71 | 15000 |
| 2023-07-03 | -41.82 | $4.70 | 4000 |
| 2023-06-30 | -44.26 | $4.66 | 3500 |
| 2023-06-29 | -41.54 | $4.66 | 3000 |
| 2023-06-28 | -47.83 | $4.60 | 12000 |
| 2023-06-27 | -47.83 | $4.60 | 6000 |
| 2023-06-26 | -52.17 | $4.57 | 12000 |
| 2023-06-23 | -43.24 | $4.61 | 7000 |
| 2023-06-22 | -9.09 | $4.86 | 3000 |
| 2023-06-21 | -9.09 | $4.86 | 2500 |
| 2023-06-20 | -8.86 | $4.86 | 2000 |
| 2023-06-16 | -7.22 | $4.86 | 1000 |
| 2023-06-15 | -6.19 | $4.87 | 14000 |
| 2023-06-14 | 0.00 | $4.70 | 16000 |
| 2023-06-13 | 0.00 | $4.70 | 17000 |
| 2023-06-12 | 0.00 | $4.70 | 17500 |
| 2023-06-09 | 0.00 | $4.70 | 18000 |
| 2023-06-08 | 0.00 | $4.67 | 12000 |
| 2023-06-07 | 0.00 | $4.67 | 4000 |
| 2023-06-06 | 0.00 | $4.54 | 16000 |
| 2023-06-05 | -8.33 | $4.38 | 23500 |
| 2023-06-02 | -8.33 | $4.38 | 31000 |
| 2023-06-01 | -25.00 | $4.28 | 22000 |
| 2023-05-31 | -25.00 | $4.28 | 13000 |
| 2023-05-30 | -5.00 | $4.40 | 12000 |
| 2023-05-26 | -1.61 | $4.32 | 11000 |
| 2023-05-25 | -1.96 | $4.21 | 20000 |
| 2023-05-24 | -8.16 | $4.16 | 13000 |
| 2023-05-23 | -8.16 | $4.16 | 6000 |
| 2023-05-22 | 0.00 | $4.16 | 12000 |
| 2023-05-19 | -39.02 | $3.96 | 34000 |
| 2023-05-18 | -39.02 | $3.96 | 56000 |
| 2023-05-17 | -29.27 | $4.00 | 4000 |
| 2023-05-16 | -21.95 | $4.03 | 2000 |
| 2023-05-15 | -31.71 | $3.99 | 3000 |
| 2023-05-12 | -29.27 | $4.00 | 8000 |
| 2023-05-11 | -29.27 | $4.00 | 13000 |
| 2023-05-10 | -9.76 | $4.08 | 16000 |
| 2023-05-09 | -31.58 | $3.84 | 8000 |
| 2023-05-08 | 0.00 | $3.90 | 17500 |
| 2023-05-05 | 0.00 | $3.90 | 27000 |
| 2023-05-04 | -21.05 | $3.86 | 17000 |
| 2023-05-03 | -21.05 | $3.86 | 12000 |
| 2023-05-02 | -21.05 | $3.86 | 9500 |
| 2023-05-01 | -21.05 | $3.86 | 7000 |
| 2023-04-28 | -19.35 | $3.84 | 6500 |
| 2023-04-27 | -19.35 | $3.84 | 6000 |
| 2023-04-26 | -58.06 | $3.72 | 5000 |
| 2023-04-25 | -58.06 | $3.72 | 4000 |
| 2023-04-24 | -24.39 | $3.80 | 14500 |
| 2023-04-21 | -24.39 | $3.80 | 19750 |
| 2023-04-20 | -23.26 | $3.80 | 25000 |
| 2023-04-19 | -17.39 | $3.82 | 29000 |
| 2023-04-18 | -17.39 | $3.82 | 33000 |
| 2023-04-17 | -10.87 | $3.85 | 14000 |
| 2023-04-14 | -32.61 | $3.75 | 5000 |
| 2023-04-13 | 0.00 | $3.90 | 1000 |
| 2023-04-12 | -21.43 | $3.77 | 8000 |
| 2023-04-11 | -20.45 | $3.77 | 11500 |
| 2023-04-10 | -20.45 | $3.77 | 15000 |
| 2023-04-06 | 0.00 | $3.86 | 18000 |
| 2023-04-05 | 0.00 | $3.81 | 6000 |
| 2023-04-04 | 0.00 | $3.78 | 5500 |
| 2023-04-03 | 0.00 | $3.78 | 5000 |
| 2023-03-31 | -37.04 | $3.59 | 3000 |
| 2023-03-30 | -37.04 | $3.59 | 2000 |
| 2023-03-29 | -37.04 | $3.59 | 1500 |
| 2023-03-28 | -37.04 | $3.59 | 1000 |
| 2023-03-27 | -74.07 | $3.49 | 1500 |
| 2023-03-24 | -74.07 | $3.49 | 2000 |
| 2023-03-23 | -81.48 | $3.47 | 2000 |
| 2023-03-22 | -92.59 | $3.44 | 2000 |
| 2023-03-21 | -92.59 | $3.44 | 2000 |
| 2023-03-20 | -88.89 | $3.45 | 2000 |
| 2023-03-17 | -91.89 | $3.45 | 2000 |
| 2023-03-16 | -91.89 | $3.45 | 2000 |
| 2023-03-15 | -93.02 | $3.45 | 2000 |
| 2023-03-14 | -100.00 | $3.42 | 5000 |
| 2023-03-13 | -100.00 | $3.61 | 1000 |
| 2023-03-10 | -100.00 | $3.61 | 9000 |
| 2023-03-09 | -76.19 | $3.69 | 1000 |
| 2023-03-08 | -76.19 | $3.69 | 72000 |
| 2023-03-07 | -76.19 | $3.69 | 2000 |
| 2023-03-06 | -90.48 | $3.66 | 1000 |
| 2023-03-03 | -90.48 | $3.66 | 3000 |
| 2023-03-02 | -93.10 | $3.66 | 5000 |
| 2023-03-01 | -96.55 | $3.65 | 5500 |
| 2023-02-28 | -96.55 | $3.65 | 5750 |
| 2023-02-27 | -96.55 | $3.65 | 5875 |
| 2023-02-24 | -96.67 | $3.65 | 5937 |
| 2023-02-23 | -97.14 | $3.65 | 6000 |
| 2023-02-22 | -100.00 | $3.69 | 4500 |
| 2023-02-21 | -100.00 | $3.69 | 3000 |
| 2023-02-17 | -66.67 | $3.79 | 3000 |
| 2023-02-16 | -80.00 | $3.75 | 5000 |
| 2023-02-15 | -46.67 | $3.85 | 14000 |
| 2023-02-14 | -46.67 | $3.85 | 23000 |
| 2023-02-13 | -100.00 | $3.69 | 7000 |
| 2023-02-10 | -100.00 | $3.69 | 2000 |
| 2023-02-09 | -100.00 | $3.69 | 2000 |
| 2023-02-08 | -100.00 | $3.69 | 2000 |
| 2023-02-07 | -100.00 | $3.71 | 2000 |
| 2023-02-06 | -68.00 | $3.82 | 3500 |
| 2023-02-03 | -60.71 | $3.82 | 5000 |
| 2023-02-02 | -18.92 | $3.92 | 4000 |
| 2023-02-01 | -27.03 | $3.89 | 8000 |
| 2023-01-31 | -44.90 | $3.89 | 12000 |
| 2023-01-30 | -40.82 | $3.91 | 2000 |
| 2023-01-27 | -34.69 | $3.94 | 3500 |
| 2023-01-26 | -34.69 | $3.94 | 5000 |
| 2023-01-25 | -44.90 | $3.89 | 8000 |
| 2023-01-24 | -69.39 | $3.77 | 7000 |
| 2023-01-23 | -69.39 | $3.77 | 4000 |
| 2023-01-20 | -69.39 | $3.77 | 1000 |
| 2023-01-19 | -75.51 | $3.74 | 20000 |
| 2023-01-18 | -55.10 | $3.84 | 5000 |
| 2023-01-17 | -53.06 | $3.85 | 4000 |
| 2023-01-13 | -64.71 | $3.80 | 3000 |
| 2023-01-12 | -64.71 | $3.80 | 2500 |
| 2023-01-11 | -64.71 | $3.80 | 2000 |
| 2023-01-10 | -64.71 | $3.80 | 6500 |
| 2023-01-09 | -64.71 | $3.80 | 11000 |
| 2023-01-06 | -82.35 | $3.71 | 195000 |
| 2023-01-05 | -82.35 | $3.71 | 379000 |
| 2023-01-04 | -76.67 | $3.90 | 11000 |
| 2023-01-03 | -40.00 | $4.01 | 9000 |
| 2022-12-30 | -63.33 | $3.94 | 5000 |
| 2022-12-29 | -63.33 | $3.94 | 3000 |
| 2022-12-28 | -63.33 | $3.94 | 2000 |
| 2022-12-27 | -41.30 | $3.94 | 1500 |
| 2022-12-23 | -41.30 | $3.94 | 1000 |
| 2022-12-22 | -34.78 | $3.97 | 1000 |
| 2022-12-21 | -34.78 | $3.97 | 3000 |
| 2022-12-20 | -41.30 | $3.94 | 4500 |
| 2022-12-19 | -41.30 | $3.94 | 6000 |
| 2022-12-16 | -15.22 | $4.06 | 8000 |
| 2022-12-15 | 0.00 | $4.13 | 2000 |
| 2022-12-14 | -1.96 | $4.09 | 17000 |
| 2022-12-13 | 0.00 | $4.10 | 20000 |
| 2022-12-12 | 0.00 | $4.00 | 11000 |
| 2022-12-09 | 0.00 | $4.00 | 2000 |
| 2022-12-08 | -30.91 | $3.83 | 3000 |
| 2022-12-07 | -30.91 | $3.83 | 3500 |
| 2022-12-06 | -30.91 | $3.83 | 3750 |
| 2022-12-05 | -30.91 | $3.83 | 3875 |
| 2022-12-02 | -30.91 | $3.83 | 4000 |
| 2022-12-01 | 0.00 | $4.00 | 8000 |
| 2022-11-30 | 0.00 | $4.00 | 12000 |
| 2022-11-29 | -46.34 | $3.67 | 7000 |
| 2022-11-28 | -38.00 | $3.67 | 4000 |
| 2022-11-25 | -38.00 | $3.67 | 2500 |
| 2022-11-23 | -38.00 | $3.67 | 1750 |
| 2022-11-22 | -38.00 | $3.67 | 1375 |
| 2022-11-21 | -33.33 | $3.67 | 1000 |
| 2022-11-18 | -22.81 | $3.73 | 4000 |
| 2022-11-17 | -47.37 | $3.59 | 5000 |
| 2022-11-16 | -47.37 | $3.59 | 5500 |
| 2022-11-15 | -47.37 | $3.59 | 5750 |
| 2022-11-14 | -47.37 | $3.59 | 6000 |
| 2022-11-11 | -24.56 | $3.72 | 2000 |
| 2022-11-10 | 0.00 | $3.86 | 2000 |
| 2022-11-09 | -4.26 | $3.74 | 1000 |
| 2022-11-08 | -4.26 | $3.74 | 17000 |
| 2022-11-07 | 0.00 | $3.63 | 4000 |
| 2022-11-04 | -14.29 | $3.53 | 2500 |
| 2022-11-03 | -14.29 | $3.53 | 1000 |
| 2022-11-02 | 0.00 | $3.57 | 7500 |
| 2022-11-01 | 0.00 | $3.57 | 14000 |
| 2022-10-31 | 0.00 | $3.41 | 3000 |
| 2022-10-28 | 0.00 | $3.40 | 3000 |
| 2022-10-27 | 0.00 | $3.40 | 3000 |
| 2022-10-26 | 0.00 | $3.40 | 1000 |
| 2022-10-25 | -75.00 | $3.29 | 4500 |
| 2022-10-24 | -87.50 | $3.29 | 6250 |
| 2022-10-21 | -93.75 | $3.29 | 7125 |
| 2022-10-20 | -97.37 | $3.29 | 7562 |
| 2022-10-19 | -97.37 | $3.29 | 7781 |
| 2022-10-18 | -97.37 | $3.29 | 8000 |
| 2022-10-17 | -97.37 | $3.29 | 5500 |
| 2022-10-14 | -97.37 | $3.29 | 3000 |
| 2022-10-13 | -97.37 | $3.29 | 1000 |
| 2022-10-12 | -97.62 | $3.29 | 1000 |
| 2022-10-11 | -97.62 | $3.29 | 1500 |
| 2022-10-10 | -97.62 | $3.29 | 2000 |
| 2022-10-07 | -90.48 | $3.32 | 2000 |
| 2022-10-06 | -90.48 | $3.32 | 2000 |
| 2022-10-05 | -90.48 | $3.32 | 2000 |
| 2022-10-04 | -90.48 | $3.32 | 2000 |
| 2022-10-03 | -90.48 | $3.32 | 2000 |
| 2022-09-30 | -90.48 | $3.32 | 2000 |
| 2022-09-29 | -90.48 | $3.32 | 4500 |
| 2022-09-28 | -90.48 | $3.32 | 7000 |
| 2022-09-27 | -100.00 | $3.36 | 3000 |
| 2022-09-26 | -100.00 | $3.38 | 21000 |
| 2022-09-23 | -100.00 | $3.52 | 13000 |
| 2022-09-22 | -27.78 | $3.65 | 47000 |
| 2022-09-21 | -61.11 | $3.59 | 3000 |
| 2022-09-20 | -100.00 | $3.52 | 2500 |
| 2022-09-19 | -100.00 | $3.52 | 2250 |
| 2022-09-16 | -100.00 | $3.52 | 2000 |
| 2022-09-15 | 0.00 | $3.70 | 2000 |
| 2022-09-14 | 0.00 | $3.70 | 2000 |
| 2022-09-13 | 0.00 | $3.67 | 10000 |
| 2022-09-12 | 0.00 | $3.67 | 18000 |
| 2022-09-09 | 0.00 | $3.66 | 6000 |
| 2022-09-08 | 0.00 | $3.66 | 11000 |
| 2022-09-07 | 0.00 | $3.66 | 356000 |
| 2022-09-06 | 0.00 | $3.61 | 179000 |
| 2022-09-02 | 0.00 | $3.61 | 2000 |
| 2022-09-01 | -30.77 | $3.56 | — |
| 2022-08-31 | -57.14 | $3.56 | — |
| 2022-08-30 | -60.87 | $3.56 | — |
| 2022-08-29 | -60.87 | $3.56 | — |
| 2022-08-26 | -60.87 | $3.56 | 1500 |
| 2022-08-25 | -60.87 | $3.56 | 1250 |
| 2022-08-24 | -60.87 | $3.56 | 1125 |
| 2022-08-23 | -60.87 | $3.56 | 1062 |
| 2022-08-22 | -60.87 | $3.56 | 1031 |
| 2022-08-19 | -60.87 | $3.56 | 1000 |
| 2022-08-18 | -60.87 | $3.56 | 1000 |
| 2022-08-17 | -43.48 | $3.60 | 2000 |
| 2022-08-16 | -43.48 | $3.60 | 2500 |
| 2022-08-15 | -43.48 | $3.60 | 2750 |
| 2022-08-12 | -43.48 | $3.60 | 2875 |
| 2022-08-11 | -43.48 | $3.60 | 3000 |
| 2022-08-10 | -100.00 | $3.47 | 2000 |
| 2022-08-09 | -100.00 | $3.47 | 7000 |
| 2022-08-08 | -100.00 | $3.47 | 9500 |
| 2022-08-05 | -100.00 | $3.47 | 12000 |
| 2022-08-04 | -15.38 | $3.68 | 2000 |
| 2022-08-03 | 0.00 | $3.70 | 2500 |
| 2022-08-02 | 0.00 | $3.70 | 3000 |
| 2022-08-01 | -8.33 | $3.67 | 1000 |
| 2022-07-29 | -8.33 | $3.67 | 1000 |
| 2022-07-28 | 0.00 | $3.69 | 2000 |
| 2022-07-27 | -5.56 | $3.62 | 3500 |
| 2022-07-26 | -3.57 | $3.62 | 4250 |
| 2022-07-25 | -3.57 | $3.62 | 5000 |
| 2022-07-22 | 0.00 | $3.63 | 3000 |
| 2022-07-21 | 0.00 | $3.63 | 2000 |
| 2022-07-20 | 0.00 | $3.63 | 1000 |
| 2022-07-19 | 0.00 | $3.59 | 8000 |
| 2022-07-18 | -46.67 | $3.59 | 6000 |
| 2022-07-15 | -64.06 | $3.58 | 6000 |
| 2022-07-14 | -64.06 | $3.58 | 6000 |
| 2022-07-13 | -67.65 | $3.57 | 3000 |
| 2022-07-12 | -64.71 | $3.59 | 2000 |
| 2022-07-11 | -64.71 | $3.59 | 1500 |
| 2022-07-08 | -71.76 | $3.59 | 1000 |
| 2022-07-07 | -88.24 | $3.45 | 2500 |
| 2022-07-06 | -88.24 | $3.45 | 4000 |
| 2022-07-05 | -82.35 | $3.50 | 11000 |
| 2022-07-01 | -82.35 | $3.50 | 14500 |
| 2022-06-30 | -82.35 | $3.50 | 18000 |
| 2022-06-29 | -72.94 | $3.58 | 4000 |
| 2022-06-28 | -100.00 | $3.35 | 9000 |
| 2022-06-27 | -100.00 | $3.35 | 11500 |
| 2022-06-24 | -100.00 | $3.35 | 14000 |
| 2022-06-23 | -100.00 | $3.47 | 11500 |
| 2022-06-22 | -100.00 | $3.47 | 9000 |
| 2022-06-21 | -100.00 | $3.59 | 2000 |
| 2022-06-17 | -95.24 | $3.80 | 2000 |
| 2022-06-16 | -53.85 | $3.99 | 2000 |
| 2022-06-15 | -81.40 | $3.85 | 6000 |
| 2022-06-14 | -26.15 | $4.03 | 8000 |
| 2022-06-13 | -26.15 | $4.03 | 9000 |
| 2022-06-10 | -25.76 | $4.03 | 10000 |
| 2022-06-09 | -5.06 | $4.16 | 13000 |
| 2022-06-08 | 0.00 | $4.05 | 8000 |
| 2022-06-07 | 0.00 | $4.05 | 5500 |
| 2022-06-06 | 0.00 | $4.05 | 3000 |
| 2022-06-03 | 0.00 | $3.98 | 2000 |
| 2022-06-02 | 0.00 | $3.98 | 1000 |
| 2022-06-01 | 0.00 | $3.98 | 2000 |
| 2022-05-31 | -14.75 | $3.84 | 8000 |
| 2022-05-27 | 0.00 | $3.93 | 12000 |
| 2022-05-26 | 0.00 | $3.86 | 6500 |
| 2022-05-25 | 0.00 | $3.86 | 3750 |
| 2022-05-24 | 0.00 | $3.86 | 1000 |
| 2022-05-23 | 0.00 | $3.86 | 25000 |
| 2022-05-20 | 0.00 | $3.86 | 37000 |
| 2022-05-19 | 0.00 | $3.86 | 49000 |
| 2022-05-18 | 0.00 | $3.79 | 8000 |
| 2022-05-17 | -11.54 | $3.55 | 13000 |
| 2022-05-16 | -11.54 | $3.55 | 15500 |
| 2022-05-13 | -11.54 | $3.55 | 18000 |
| 2022-05-12 | -38.46 | $3.48 | 15000 |
| 2022-05-11 | -96.15 | $3.33 | 10000 |
| 2022-05-10 | -78.13 | $3.33 | 3000 |
| 2022-05-09 | -12.50 | $3.54 | 3000 |
| 2022-05-06 | -14.81 | $3.47 | 15000 |
| 2022-05-05 | -51.85 | $3.37 | 2000 |
| 2022-05-04 | -14.81 | $3.47 | 6000 |
| 2022-05-03 | -44.44 | $3.39 | 4000 |
| 2022-05-02 | -44.44 | $3.39 | 3000 |
| 2022-04-29 | -44.44 | $3.39 | 2000 |
| 2022-04-28 | -55.56 | $3.36 | 1000 |
| 2022-04-27 | -25.93 | $3.44 | 30000 |
| 2022-04-26 | -66.67 | $3.33 | 5000 |
| 2022-04-25 | -11.11 | $3.48 | 12000 |
| 2022-04-22 | -11.11 | $3.48 | 15500 |
| 2022-04-21 | -9.68 | $3.48 | 19000 |
| 2022-04-20 | -18.18 | $3.45 | 1000 |
| 2022-04-19 | -21.95 | $3.42 | 3500 |
| 2022-04-18 | -21.95 | $3.42 | 6000 |
| 2022-04-14 | 0.00 | $3.45 | 4000 |
| 2022-04-13 | -6.45 | $3.38 | 9000 |
| 2022-04-12 | -45.16 | $3.26 | 13000 |
| 2022-04-11 | -45.16 | $3.26 | 1000 |
| 2022-04-08 | -51.61 | $3.24 | 2000 |
| 2022-04-07 | -32.65 | $3.24 | 2500 |
| 2022-04-06 | -32.65 | $3.24 | 2750 |
| 2022-04-05 | -32.65 | $3.24 | 2875 |
| 2022-04-04 | -32.65 | $3.24 | 3000 |
| 2022-04-01 | -8.16 | $3.36 | 1000 |
| 2022-03-31 | 0.00 | $3.40 | 6000 |
| 2022-03-30 | 0.00 | $3.40 | 6000 |
| 2022-03-29 | 0.00 | $3.40 | 6000 |
| 2022-03-28 | -7.32 | $3.29 | 8500 |
| 2022-03-25 | -7.14 | $3.29 | 11000 |
| 2022-03-24 | 0.00 | $3.25 | 7000 |
| 2022-03-23 | 0.00 | $3.18 | 5000 |
| 2022-03-22 | -9.38 | $3.10 | 7000 |
| 2022-03-21 | -9.38 | $3.10 | 10500 |
| 2022-03-18 | -9.38 | $3.10 | 14000 |
| 2022-03-17 | -12.50 | $3.09 | 8500 |
| 2022-03-16 | -12.50 | $3.09 | 5750 |
| 2022-03-15 | -12.50 | $3.09 | 4375 |
| 2022-03-14 | -12.50 | $3.09 | 3000 |
| 2022-03-11 | -64.71 | $2.91 | 3000 |
| 2022-03-10 | -64.71 | $2.91 | 3000 |
| 2022-03-09 | -64.71 | $2.91 | 3000 |
| 2022-03-08 | 0.00 | $3.13 | 4500 |
| 2022-03-07 | 0.00 | $3.13 | 6000 |
| 2022-03-04 | 0.00 | $3.13 | 86000 |
| 2022-03-03 | -3.77 | $3.08 | 14000 |
| 2022-03-02 | -11.32 | $3.04 | 15000 |
| 2022-03-01 | 0.00 | $3.10 | 33000 |
| 2022-02-28 | 0.00 | $2.90 | 7000 |
| 2022-02-25 | -3.23 | $2.87 | 15000 |
| 2022-02-24 | -22.58 | $2.81 | 51000 |
| 2022-02-23 | 0.00 | $2.88 | 28500 |
| 2022-02-22 | 0.00 | $2.88 | 17250 |
| 2022-02-18 | 0.00 | $2.88 | 11625 |
| 2022-02-17 | 0.00 | $2.88 | 6000 |
| 2022-02-16 | 0.00 | $2.86 | 3500 |
| 2022-02-15 | 0.00 | $2.86 | 2250 |
| 2022-02-14 | 0.00 | $2.86 | 1000 |
| 2022-02-11 | -18.52 | $2.79 | 3000 |
| 2022-02-10 | -18.52 | $2.79 | 1000 |
| 2022-02-09 | 0.00 | $2.84 | 2000 |
| 2022-02-08 | 0.00 | $2.80 | 6000 |
| 2022-02-07 | -50.00 | $2.57 | 8500 |
| 2022-02-04 | -50.00 | $2.57 | 11000 |
| 2022-02-03 | -22.50 | $2.68 | 10500 |
| 2022-02-02 | -22.50 | $2.68 | 10250 |
| 2022-02-01 | -20.45 | $2.68 | 10000 |
| 2022-01-31 | -19.15 | $2.68 | 1000 |
| 2022-01-28 | -22.92 | $2.66 | 15500 |
| 2022-01-27 | -22.92 | $2.66 | 30000 |
| 2022-01-26 | -20.83 | $2.67 | 15500 |
| 2022-01-25 | -19.61 | $2.67 | 8250 |
| 2022-01-24 | -19.61 | $2.67 | 1000 |
| 2022-01-21 | -9.80 | $2.72 | 3500 |
| 2022-01-20 | -9.43 | $2.72 | 4750 |
| 2022-01-19 | -9.43 | $2.72 | 5375 |
| 2022-01-18 | -9.43 | $2.72 | 6000 |
| 2022-01-14 | 0.00 | $2.77 | 2000 |
| 2022-01-13 | 0.00 | $2.74 | 11500 |
| 2022-01-12 | 0.00 | $2.74 | 21000 |
| 2022-01-11 | 0.00 | $2.60 | 3000 |
| 2022-01-10 | 0.00 | $2.37 | 3500 |
| 2022-01-07 | 0.00 | $2.37 | 3750 |
| 2022-01-06 | 0.00 | $2.37 | 3875 |
| 2022-01-05 | 0.00 | $2.37 | 3937 |
| 2022-01-04 | 0.00 | $2.37 | 4000 |
| 2022-01-03 | -50.00 | $2.30 | 36000 |
| 2021-12-31 | -50.00 | $2.30 | 28000 |
| 2021-12-30 | -33.33 | $2.32 | 2000 |
| 2021-12-29 | -25.00 | $2.33 | 2000 |
| 2021-12-28 | -62.50 | $2.26 | 5000 |
| 2021-12-27 | -26.32 | $2.34 | 7000 |
| 2021-12-23 | -41.67 | $2.34 | 9000 |
| 2021-12-22 | -85.71 | $2.24 | 1000 |
| 2021-12-21 | -64.29 | $2.30 | 9000 |
| 2021-12-20 | -53.57 | $2.33 | 5000 |
| 2021-12-17 | -53.57 | $2.33 | 1000 |
| 2021-12-16 | -71.43 | $2.28 | 19000 |
| 2021-12-15 | -64.29 | $2.30 | 10000 |
| 2021-12-14 | -75.00 | $2.27 | 25000 |
| 2021-12-13 | -74.19 | $2.28 | 60000 |
| 2021-12-10 | -58.06 | $2.33 | 1000 |
| 2021-12-09 | -48.39 | $2.36 | 4000 |
| 2021-12-08 | -80.65 | $2.26 | 2500 |
| 2021-12-07 | -82.86 | $2.26 | 1750 |
| 2021-12-06 | -82.86 | $2.26 | 1000 |
| 2021-12-03 | -82.86 | $2.26 | 5500 |
| 2021-12-02 | -82.86 | $2.26 | 10000 |
| 2021-12-01 | -77.14 | $2.28 | 9000 |
| 2021-11-30 | -81.40 | $2.28 | 8000 |
| 2021-11-29 | -100.00 | $2.27 | 8000 |
| 2021-11-26 | -90.48 | $2.44 | 2000 |
| 2021-11-24 | -72.73 | $2.48 | 5000 |
| 2021-11-23 | -73.91 | $2.48 | 1000 |
| 2021-11-22 | -73.91 | $2.48 | 9000 |
| 2021-11-19 | -92.59 | $2.44 | 4000 |
| 2021-11-18 | -77.78 | $2.48 | 147000 |
| 2021-11-17 | -95.65 | $2.47 | 74000 |
| 2021-11-16 | -96.67 | $2.47 | 1000 |
| 2021-11-15 | -83.33 | $2.51 | 8000 |
| 2021-11-12 | -96.67 | $2.47 | 20500 |
| 2021-11-11 | -96.67 | $2.47 | 33000 |
| 2021-11-10 | -100.00 | $2.48 | 2000 |
| 2021-11-09 | -87.50 | $2.55 | 25000 |
| 2021-11-08 | -100.00 | $2.52 | 14500 |
| 2021-11-05 | -100.00 | $2.52 | 9250 |
| 2021-11-04 | -100.00 | $2.52 | 6625 |
| 2021-11-03 | -100.00 | $2.52 | 4000 |
| 2021-11-02 | -59.09 | $2.63 | 12000 |
| 2021-11-01 | -100.00 | $2.54 | 6000 |
| 2021-10-29 | -100.00 | $2.58 | 7000 |
| 2021-10-28 | -80.00 | $2.64 | 1000 |
| 2021-10-27 | -75.00 | $2.65 | 4000 |
| 2021-10-26 | -75.00 | $2.65 | 26000 |
| 2021-10-25 | -75.00 | $2.65 | 21000 |
| 2021-10-22 | -93.75 | $2.62 | 18000 |
| 2021-10-21 | -50.00 | $2.69 | 16500 |
| 2021-10-20 | -50.00 | $2.69 | 15000 |
| 2021-10-19 | -61.54 | $2.69 | 9000 |
| 2021-10-18 | -61.54 | $2.69 | 6000 |
| 2021-10-15 | -61.54 | $2.69 | 3000 |
| 2021-10-14 | -100.00 | $2.64 | 2000 |
| 2021-10-13 | -91.67 | $2.66 | 1000 |
| 2021-10-12 | -93.33 | $2.66 | 2500 |
| 2021-10-11 | -93.33 | $2.66 | 3250 |
| 2021-10-08 | -93.33 | $2.66 | 4000 |
| 2021-10-07 | -70.00 | $2.66 | 3500 |
| 2021-10-06 | -70.00 | $2.66 | 3250 |
| 2021-10-05 | -70.00 | $2.66 | 3125 |
| 2021-10-04 | -70.00 | $2.66 | 3062 |
| 2021-10-01 | -70.00 | $2.66 | 3000 |
| 2021-09-30 | -15.00 | $2.77 | 2000 |
| 2021-09-29 | -35.00 | $2.73 | 2000 |
| 2021-09-28 | -35.00 | $2.73 | 2000 |
| 2021-09-27 | -30.00 | $2.74 | 11500 |
| 2021-09-24 | -30.00 | $2.74 | 21000 |
| 2021-09-23 | -30.00 | $2.74 | 11500 |
| 2021-09-22 | -30.00 | $2.74 | 2000 |
| 2021-09-21 | -30.00 | $2.74 | 2500 |
| 2021-09-20 | -24.00 | $2.74 | 3000 |
| 2021-09-17 | -36.00 | $2.71 | 3000 |
| 2021-09-16 | -36.00 | $2.71 | 1000 |
| 2021-09-15 | 0.00 | $2.80 | 1000 |
| 2021-09-14 | 0.00 | $2.80 | 4000 |
| 2021-09-13 | 0.00 | $2.80 | 5000 |
| 2021-09-10 | -76.19 | $2.60 | 3000 |
| 2021-09-09 | -76.19 | $2.60 | 2000 |
| 2021-09-08 | -76.19 | $2.60 | 1500 |
| 2021-09-07 | -76.19 | $2.60 | 1250 |
| 2021-09-03 | -76.19 | $2.60 | 1000 |
| 2021-09-02 | -76.19 | $2.60 | 2000 |
| 2021-09-01 | -23.81 | $2.71 | 4000 |
| 2021-08-31 | -42.86 | $2.71 | 6000 |
| 2021-08-30 | -60.71 | $2.66 | 3500 |
| 2021-08-27 | -60.71 | $2.66 | 2250 |
| 2021-08-26 | -60.71 | $2.66 | 1625 |
| 2021-08-25 | -63.33 | $2.66 | 1312 |
| 2021-08-24 | -63.33 | $2.66 | 1000 |
| 2021-08-23 | -100.00 | $2.55 | 4000 |
| 2021-08-20 | -100.00 | $2.55 | 3000 |
| 2021-08-19 | -100.00 | $2.66 | 5000 |
| 2021-08-18 | -100.00 | $2.67 | 7000 |
| 2021-08-17 | -94.74 | $2.71 | 10000 |
| 2021-08-16 | -94.74 | $2.71 | 3000 |
| 2021-08-13 | -75.00 | $2.75 | 37000 |
| 2021-08-12 | -88.24 | $2.75 | 8000 |
| 2021-08-11 | -95.00 | $2.74 | 8500 |
| 2021-08-10 | -95.24 | $2.74 | 9000 |
| 2021-08-09 | -85.71 | $2.76 | 3000 |
| 2021-08-06 | -85.71 | $2.76 | 71000 |
| 2021-08-05 | -100.00 | $2.73 | 40000 |
| 2021-08-04 | -100.00 | $2.73 | 9000 |
| 2021-08-03 | -85.71 | $2.83 | 7000 |
| 2021-08-02 | -90.91 | $2.83 | 6000 |
| 2021-07-30 | -92.31 | $2.83 | 5000 |
| 2021-07-29 | -84.62 | $2.85 | 6000 |
| 2021-07-28 | -84.62 | $2.85 | 7000 |
| 2021-07-27 | -69.23 | $2.89 | 3000 |
| 2021-07-26 | -86.21 | $2.85 | 8500 |
| 2021-07-23 | -86.21 | $2.85 | 14000 |
| 2021-07-22 | -100.00 | $2.81 | 1000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.96
2026-07-20
Close Price
$23.31
Vol: 1732Average Directional Index - Detailed Analysis
Minimum
7.32
Average
21.68
Maximum
48.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 11.96 | $23.31 | 1732 |
| 2026-07-17 | 12.33 | $23.40 | 4700 |
| 2026-07-16 | 12.47 | $23.35 | 7800 |
| 2026-07-15 | 12.95 | $22.95 | 3900 |
| 2026-07-14 | 13.30 | $24.50 | 4121 |
| 2026-07-13 | 13.01 | $24.88 | 3200 |
| 2026-07-10 | 12.69 | $23.95 | 618 |
| 2026-07-09 | 12.96 | $23.74 | 3200 |
| 2026-07-08 | 13.34 | $24.07 | 2002 |
| 2026-07-07 | 13.73 | $24.30 | 2134 |
| 2026-07-06 | 13.74 | $25.48 | 191500 |
| 2026-07-02 | 13.76 | $23.32 | 3211 |
| 2026-07-01 | 14.37 | $23.35 | 1500 |
| 2026-06-30 | 14.79 | $22.75 | 82000 |
| 2026-06-29 | 14.98 | $22.40 | 5214 |
| 2026-06-26 | 15.23 | $22.15 | 6000 |
| 2026-06-25 | 14.95 | $21.90 | 16500 |
| 2026-06-24 | 14.66 | $23.55 | 4500 |
| 2026-06-23 | 14.70 | $23.16 | 3200 |
| 2026-06-22 | 14.80 | $24.20 | 6600 |
| 2026-06-18 | 15.30 | $24.95 | 11000 |
| 2026-06-17 | 15.79 | $23.50 | 2211 |
| 2026-06-16 | 15.87 | $23.25 | 16031 |
| 2026-06-15 | 16.29 | $22.90 | 3942 |
| 2026-06-12 | 16.62 | $22.25 | 46617 |
| 2026-06-11 | 16.70 | $22.03 | 2500 |
| 2026-06-10 | 16.85 | $22.07 | 21947 |
| 2026-06-09 | 16.93 | $22.32 | 7900 |
| 2026-06-08 | 17.00 | $23.30 | 7308 |
| 2026-06-05 | 17.52 | $23.24 | 8300 |
| 2026-06-04 | 18.05 | $23.61 | 7500 |
| 2026-06-03 | 17.31 | $22.21 | 77918 |
| 2026-06-02 | 16.52 | $22.25 | 11638 |
| 2026-06-01 | 15.35 | $22.75 | 23808 |
| 2026-05-29 | 14.12 | $23.79 | 111300 |
| 2026-05-28 | 13.55 | $23.74 | 69700 |
| 2026-05-27 | 13.01 | $24.66 | 12900 |
| 2026-05-26 | 12.54 | $24.84 | 38628 |
| 2026-05-22 | 12.34 | $25.22 | 17422 |
| 2026-05-21 | 12.12 | $25.22 | 7400 |
| 2026-05-20 | 11.88 | $25.95 | 3300 |
| 2026-05-19 | 11.11 | $26.02 | 64000 |
| 2026-05-18 | 10.35 | $26.21 | 104100 |
| 2026-05-15 | 9.56 | $26.00 | 20100 |
| 2026-05-14 | 8.72 | $27.02 | 106100 |
| 2026-05-13 | 8.14 | $28.39 | 10700 |
| 2026-05-12 | 7.79 | $27.18 | 19200 |
| 2026-05-11 | 7.43 | $28.07 | 13700 |
| 2026-05-08 | 7.32 | $29.00 | 4200 |
| 2026-05-07 | 7.50 | $29.05 | 127000 |
| 2026-05-06 | 7.65 | $30.25 | 9200 |
| 2026-05-05 | 7.91 | $29.74 | 6100 |
| 2026-05-04 | 8.18 | $29.24 | 4700 |
| 2026-05-01 | 8.10 | $29.16 | 2500 |
| 2026-04-30 | 7.99 | $29.11 | 62900 |
| 2026-04-29 | 7.72 | $28.57 | 30400 |
| 2026-04-28 | 7.97 | $29.95 | 10300 |
| 2026-04-27 | 8.35 | $29.27 | 3700 |
| 2026-04-24 | 8.71 | $29.89 | 4100 |
| 2026-04-23 | 9.08 | $29.70 | 125400 |
| 2026-04-22 | 9.20 | $28.78 | 238100 |
| 2026-04-21 | 9.09 | $28.32 | 4700 |
| 2026-04-20 | 9.53 | $28.89 | 4900 |
| 2026-04-17 | 9.98 | $27.93 | 11200 |
| 2026-04-16 | 10.42 | $29.73 | 41400 |
| 2026-04-15 | 10.60 | $30.38 | 4100 |
| 2026-04-14 | 10.92 | $29.79 | 6600 |
| 2026-04-13 | 11.05 | $30.25 | 2600 |
| 2026-04-10 | 11.18 | $30.64 | 700 |
| 2026-04-09 | 11.67 | $30.61 | 8400 |
| 2026-04-08 | 12.05 | $30.95 | 11700 |
| 2026-04-07 | 12.67 | $29.93 | 15300 |
| 2026-04-06 | 12.83 | $29.91 | 7400 |
| 2026-04-02 | 13.03 | $29.79 | 3400 |
| 2026-04-01 | 13.64 | $28.95 | 10500 |
| 2026-03-31 | 13.86 | $27.60 | 6200 |
| 2026-03-30 | 13.30 | $26.94 | 128700 |
| 2026-03-27 | 12.90 | $27.96 | 14400 |
| 2026-03-26 | 12.65 | $28.50 | 4900 |
| 2026-03-25 | 12.51 | $28.92 | 9000 |
| 2026-03-24 | 12.53 | $29.05 | 74400 |
| 2026-03-23 | 12.28 | $29.75 | 72500 |
| 2026-03-20 | 12.47 | $29.74 | 3200 |
| 2026-03-19 | 12.58 | $30.45 | 11900 |
| 2026-03-18 | 12.69 | $30.68 | 5200 |
| 2026-03-17 | 13.24 | $31.09 | 8400 |
| 2026-03-16 | 13.82 | $31.06 | 2700 |
| 2026-03-13 | 14.19 | $29.77 | 8000 |
| 2026-03-12 | 14.13 | $29.93 | 14900 |
| 2026-03-11 | 14.07 | $28.91 | 6000 |
| 2026-03-10 | 13.82 | $30.00 | 19900 |
| 2026-03-09 | 14.20 | $30.26 | 117600 |
| 2026-03-06 | 14.35 | $29.75 | 462400 |
| 2026-03-05 | 14.88 | $29.92 | 3200 |
| 2026-03-04 | 15.58 | $31.13 | 11800 |
| 2026-03-03 | 15.87 | $31.86 | 14500 |
| 2026-03-02 | 16.18 | $33.38 | 8800 |
| 2026-02-27 | 16.81 | $31.73 | 1600 |
| 2026-02-26 | 17.41 | $31.37 | 3000 |
| 2026-02-25 | 17.75 | $31.05 | 4600 |
| 2026-02-24 | 17.90 | $31.08 | 370700 |
| 2026-02-23 | 18.06 | $32.18 | 2400 |
| 2026-02-20 | 18.87 | $32.12 | 1600 |
| 2026-02-19 | 19.58 | $31.93 | 21900 |
| 2026-02-18 | 20.54 | $32.24 | 5400 |
| 2026-02-17 | 21.29 | $31.68 | 18400 |
| 2026-02-13 | 22.08 | $33.30 | 1900 |
| 2026-02-12 | 22.31 | $32.16 | 31200 |
| 2026-02-11 | 22.56 | $33.57 | 64600 |
| 2026-02-10 | 22.11 | $33.34 | 32900 |
| 2026-02-09 | 21.65 | $32.35 | 15200 |
| 2026-02-06 | 21.54 | $32.00 | 75200 |
| 2026-02-05 | 21.66 | $30.00 | 74700 |
| 2026-02-04 | 22.06 | $31.05 | 171500 |
| 2026-02-03 | 22.21 | $29.99 | 1800 |
| 2026-02-02 | 22.67 | $29.57 | 5400 |
| 2026-01-30 | 23.25 | $29.30 | 9900 |
| 2026-01-29 | 23.35 | $29.41 | 2700 |
| 2026-01-28 | 23.46 | $28.87 | 36500 |
| 2026-01-27 | 23.08 | $29.63 | 2900 |
| 2026-01-26 | 22.32 | $29.50 | 5500 |
| 2026-01-23 | 21.51 | $29.00 | 9500 |
| 2026-01-22 | 21.15 | $29.75 | 115200 |
| 2026-01-21 | 20.27 | $30.66 | 6700 |
| 2026-01-20 | 18.98 | $30.03 | 12800 |
| 2026-01-16 | 18.01 | $29.39 | 70500 |
| 2026-01-15 | 16.90 | $30.31 | 9400 |
| 2026-01-14 | 15.45 | $29.53 | 7600 |
| 2026-01-13 | 14.16 | $28.67 | 5400 |
| 2026-01-12 | 13.16 | $28.63 | 7200 |
| 2026-01-09 | 12.01 | $28.23 | 13700 |
| 2026-01-08 | 11.31 | $27.50 | 56600 |
| 2026-01-07 | 11.09 | $26.66 | 78900 |
| 2026-01-06 | 11.17 | $26.82 | 121200 |
| 2026-01-05 | 10.81 | $27.00 | 25700 |
| 2026-01-02 | 10.42 | $24.75 | 4500 |
| 2025-12-31 | 10.26 | $24.72 | 1700 |
| 2025-12-30 | 10.17 | $24.50 | 3800 |
| 2025-12-29 | 10.18 | $25.30 | 2300 |
| 2025-12-26 | 10.58 | $25.38 | 1700 |
| 2025-12-24 | 10.98 | $25.22 | 5200 |
| 2025-12-23 | 11.52 | $24.97 | 3600 |
| 2025-12-22 | 12.10 | $25.00 | 3800 |
| 2025-12-19 | 12.39 | $25.25 | 6200 |
| 2025-12-18 | 12.75 | $24.73 | 4500 |
| 2025-12-17 | 12.95 | $24.99 | 13300 |
| 2025-12-16 | 13.57 | $25.75 | 17800 |
| 2025-12-15 | 13.87 | $26.30 | 9200 |
| 2025-12-12 | 14.00 | $26.50 | 1700 |
| 2025-12-11 | 14.00 | $26.42 | 1800 |
| 2025-12-10 | 14.23 | $27.13 | 2700 |
| 2025-12-09 | 14.46 | $26.68 | 2800 |
| 2025-12-08 | 14.44 | $26.50 | 4600 |
| 2025-12-05 | 14.42 | $26.50 | 2700 |
| 2025-12-04 | 14.57 | $25.86 | 4500 |
| 2025-12-03 | 15.13 | $25.24 | 1200 |
| 2025-12-02 | 15.91 | $25.21 | 4000 |
| 2025-12-01 | 16.50 | $25.05 | 4500 |
| 2025-11-28 | 17.17 | $26.35 | 800 |
| 2025-11-26 | 17.88 | $25.54 | 1600 |
| 2025-11-25 | 18.76 | $25.53 | 215000 |
| 2025-11-24 | 19.61 | $24.79 | 8200 |
| 2025-11-21 | 19.84 | $25.00 | 75800 |
| 2025-11-20 | 20.08 | $25.80 | 5800 |
| 2025-11-19 | 20.86 | $25.10 | 44600 |
| 2025-11-18 | 21.06 | $25.80 | 50000 |
| 2025-11-17 | 21.27 | $26.74 | 6600 |
| 2025-11-14 | 22.21 | $27.16 | 7700 |
| 2025-11-13 | 23.32 | $28.15 | 47000 |
| 2025-11-12 | 24.21 | $28.22 | 3700 |
| 2025-11-11 | 25.05 | $28.28 | 9300 |
| 2025-11-10 | 25.91 | $28.36 | 26100 |
| 2025-11-07 | 26.70 | $29.10 | 21500 |
| 2025-11-06 | 27.29 | $30.11 | 34600 |
| 2025-11-05 | 27.29 | $30.80 | 10100 |
| 2025-11-04 | 27.30 | $30.50 | 82000 |
| 2025-11-03 | 26.95 | $30.90 | 4200 |
| 2025-10-31 | 26.16 | $30.22 | 6600 |
| 2025-10-30 | 25.33 | $29.76 | 46100 |
| 2025-10-29 | 24.78 | $30.20 | 42600 |
| 2025-10-28 | 24.20 | $29.68 | 96900 |
| 2025-10-27 | 23.32 | $29.50 | 196200 |
| 2025-10-24 | 22.39 | $29.35 | 15000 |
| 2025-10-23 | 21.69 | $29.98 | 25700 |
| 2025-10-22 | 20.95 | $28.59 | 44000 |
| 2025-10-21 | 20.38 | $28.43 | 9600 |
| 2025-10-20 | 19.86 | $30.00 | 71300 |
| 2025-10-17 | 18.71 | $28.90 | 45000 |
| 2025-10-16 | 17.92 | $28.19 | 11400 |
| 2025-10-15 | 17.25 | $27.20 | 27800 |
| 2025-10-14 | 16.86 | $26.20 | 15200 |
| 2025-10-13 | 16.63 | $26.00 | 95100 |
| 2025-10-10 | 16.63 | $26.16 | 109500 |
| 2025-10-09 | 16.56 | $27.58 | 62500 |
| 2025-10-08 | 15.65 | $29.00 | 16800 |
| 2025-10-07 | 14.20 | $27.19 | 5600 |
| 2025-10-06 | 13.06 | $27.66 | 18600 |
| 2025-10-03 | 11.85 | $25.25 | 9800 |
| 2025-10-02 | 12.04 | $25.23 | 9800 |
| 2025-10-01 | 12.20 | $25.65 | 36500 |
| 2025-09-30 | 11.97 | $26.09 | 93900 |
| 2025-09-29 | 11.89 | $26.50 | 6300 |
| 2025-09-26 | 11.79 | $25.78 | 6700 |
| 2025-09-25 | 12.02 | $25.45 | 700 |
| 2025-09-24 | 12.52 | $25.75 | 9500 |
| 2025-09-23 | 13.06 | $25.19 | 3100 |
| 2025-09-22 | 13.26 | $25.11 | 84100 |
| 2025-09-19 | 13.46 | $24.86 | 37300 |
| 2025-09-18 | 13.66 | $25.30 | 30600 |
| 2025-09-17 | 14.20 | $25.09 | 8400 |
| 2025-09-16 | 14.60 | $26.00 | 400 |
| 2025-09-15 | 14.53 | $26.00 | 61700 |
| 2025-09-12 | 14.45 | $25.85 | 800 |
| 2025-09-11 | 14.48 | $25.13 | 47600 |
| 2025-09-10 | 14.51 | $25.90 | 43600 |
| 2025-09-09 | 15.12 | $25.23 | 23900 |
| 2025-09-08 | 15.77 | $25.31 | 39200 |
| 2025-09-05 | 16.26 | $24.55 | 63900 |
| 2025-09-04 | 17.06 | $23.93 | 58500 |
| 2025-09-03 | 17.47 | $23.87 | 88300 |
| 2025-09-02 | 17.89 | $25.50 | 45400 |
| 2025-08-29 | 18.83 | $25.69 | 12600 |
| 2025-08-28 | 19.64 | $26.04 | 31000 |
| 2025-08-27 | 20.12 | $25.63 | 29400 |
| 2025-08-26 | 20.64 | $25.57 | 1500 |
| 2025-08-25 | 21.18 | $25.70 | 80300 |
| 2025-08-22 | 21.35 | $25.75 | 29700 |
| 2025-08-21 | 21.75 | $25.55 | 7000 |
| 2025-08-20 | 21.92 | $25.95 | 50100 |
| 2025-08-19 | 21.91 | $26.90 | 35500 |
| 2025-08-18 | 21.55 | $26.85 | 3600 |
| 2025-08-15 | 21.07 | $26.72 | 14700 |
| 2025-08-14 | 20.53 | $26.90 | 7500 |
| 2025-08-13 | 20.12 | $27.50 | 3500 |
| 2025-08-12 | 19.54 | $27.27 | 3600 |
| 2025-08-11 | 18.99 | $27.00 | 163500 |
| 2025-08-08 | 18.65 | $26.40 | 2400 |
| 2025-08-07 | 18.50 | $26.64 | 2500 |
| 2025-08-06 | 18.34 | $26.84 | 4500 |
| 2025-08-05 | 17.87 | $25.48 | 125600 |
| 2025-08-04 | 17.63 | $24.52 | 4400 |
| 2025-08-01 | 17.80 | $23.93 | 2200 |
| 2025-07-31 | 18.19 | $24.34 | 15000 |
| 2025-07-30 | 18.05 | $24.90 | 4100 |
| 2025-07-29 | 17.91 | $23.47 | 1900 |
| 2025-07-28 | 18.09 | $23.88 | 81700 |
| 2025-07-25 | 17.82 | $24.60 | 226100 |
| 2025-07-24 | 17.44 | $24.39 | 3300 |
| 2025-07-23 | 17.21 | $23.87 | 78100 |
| 2025-07-22 | 17.14 | $23.25 | 161200 |
| 2025-07-21 | 17.06 | $21.90 | 5700 |
| 2025-07-18 | 17.78 | $21.99 | 70100 |
| 2025-07-17 | 18.53 | $21.94 | 8000 |
| 2025-07-16 | 19.32 | $21.94 | 45000 |
| 2025-07-15 | 19.85 | $22.18 | 110000 |
| 2025-07-14 | 20.57 | $22.45 | 5600 |
| 2025-07-11 | 21.33 | $21.85 | 7300 |
| 2025-07-10 | 21.82 | $22.50 | 71000 |
| 2025-07-09 | 22.32 | $22.64 | 87600 |
| 2025-07-08 | 23.49 | $23.55 | 102500 |
| 2025-07-07 | 24.24 | $23.53 | 8800 |
| 2025-07-03 | 25.03 | $24.93 | 700 |
| 2025-07-02 | 25.16 | $24.70 | 112600 |
| 2025-07-01 | 25.31 | $25.23 | 516700 |
| 2025-06-30 | 24.58 | $25.90 | 64300 |
| 2025-06-27 | 23.81 | $25.47 | 14000 |
| 2025-06-26 | 23.27 | $24.61 | 41300 |
| 2025-06-25 | 23.04 | $23.71 | 128600 |
| 2025-06-24 | 23.03 | $23.50 | 33100 |
| 2025-06-23 | 23.02 | $23.84 | 25000 |
| 2025-06-20 | 23.02 | $23.40 | 4300 |
| 2025-06-18 | 23.39 | $24.30 | 4000 |
| 2025-06-17 | 23.47 | $24.65 | 42000 |
| 2025-06-16 | 23.23 | $24.80 | 105600 |
| 2025-06-13 | 22.68 | $24.71 | 9700 |
| 2025-06-12 | 22.22 | $23.91 | 14400 |
| 2025-06-11 | 22.02 | $22.67 | 78300 |
| 2025-06-10 | 22.08 | $23.50 | 44800 |
| 2025-06-09 | 21.49 | $23.86 | 107700 |
| 2025-06-06 | 21.05 | $24.36 | 126900 |
| 2025-06-05 | 20.13 | $23.70 | 89700 |
| 2025-06-04 | 19.38 | $24.00 | 422300 |
| 2025-06-03 | 18.53 | $23.64 | 245200 |
| 2025-06-02 | 17.64 | $23.80 | 152300 |
| 2025-05-30 | 16.84 | $23.05 | 36200 |
| 2025-05-29 | 16.00 | $22.60 | 76400 |
| 2025-05-28 | 15.79 | $22.70 | 357400 |
| 2025-05-27 | 15.19 | $23.50 | 14500 |
| 2025-05-23 | 14.56 | $22.33 | 12100 |
| 2025-05-22 | 14.46 | $21.24 | 36700 |
| 2025-05-21 | 14.89 | $20.71 | 53100 |
| 2025-05-20 | 15.33 | $20.29 | 10200 |
| 2025-05-19 | 15.62 | $20.11 | 64200 |
| 2025-05-16 | 15.72 | $19.48 | 182500 |
| 2025-05-15 | 15.70 | $19.22 | 200 |
| 2025-05-14 | 15.22 | $18.31 | 133800 |
| 2025-05-13 | 14.70 | $18.45 | 5400 |
| 2025-05-12 | 14.08 | $19.02 | 34200 |
| 2025-05-09 | 14.19 | $20.00 | 74000 |
| 2025-05-08 | 14.30 | $19.85 | 1600 |
| 2025-05-07 | 14.99 | $19.50 | 6800 |
| 2025-05-06 | 15.58 | $19.61 | 126000 |
| 2025-05-05 | 16.08 | $19.80 | 3200 |
| 2025-05-02 | 16.70 | $19.54 | 109100 |
| 2025-05-01 | 17.36 | $19.76 | 118900 |
| 2025-04-30 | 17.68 | $19.65 | 89400 |
| 2025-04-29 | 18.01 | $19.95 | 3700 |
| 2025-04-28 | 17.86 | $19.69 | 255000 |
| 2025-04-25 | 17.78 | $19.22 | 3000 |
| 2025-04-24 | 17.98 | $19.33 | 138700 |
| 2025-04-23 | 17.72 | $18.80 | 177800 |
| 2025-04-22 | 17.46 | $18.25 | 79800 |
| 2025-04-21 | 17.28 | $18.75 | 1800 |
| 2025-04-17 | 17.16 | $18.74 | 9200 |
| 2025-04-16 | 16.63 | $17.96 | 247000 |
| 2025-04-15 | 16.51 | $18.75 | 175800 |
| 2025-04-14 | 16.38 | $17.50 | 600 |
| 2025-04-11 | 16.74 | $17.30 | 33200 |
| 2025-04-10 | 17.43 | $16.44 | 114200 |
| 2025-04-09 | 18.33 | $15.67 | 24000 |
| 2025-04-08 | 19.28 | $15.61 | 41500 |
| 2025-04-07 | 19.98 | $14.83 | 116400 |
| 2025-04-04 | 20.12 | $15.13 | 68900 |
| 2025-04-03 | 21.08 | $16.50 | 6600 |
| 2025-04-02 | 21.60 | $17.35 | 2000 |
| 2025-04-01 | 21.85 | $16.90 | 8600 |
| 2025-03-31 | 22.37 | $17.04 | 278200 |
| 2025-03-28 | 22.79 | $17.21 | 9400 |
| 2025-03-27 | 22.93 | $17.69 | 16800 |
| 2025-03-26 | 22.68 | $17.90 | 56100 |
| 2025-03-25 | 22.36 | $18.57 | 217900 |
| 2025-03-24 | 21.56 | $18.93 | 6300 |
| 2025-03-21 | 20.86 | $19.57 | 1.4M |
| 2025-03-20 | 19.45 | $19.47 | 1.4M |
| 2025-03-19 | 17.90 | $19.55 | 263900 |
| 2025-03-18 | 16.43 | $19.30 | 301500 |
| 2025-03-17 | 14.87 | $19.70 | 24600 |
| 2025-03-14 | 13.23 | $17.45 | 8200 |
| 2025-03-13 | 12.44 | $16.85 | 11600 |
| 2025-03-12 | 11.61 | $15.91 | 7000 |
| 2025-03-11 | 10.75 | $15.47 | 7400 |
| 2025-03-10 | 10.54 | $15.66 | 32600 |
| 2025-03-07 | 10.28 | $17.00 | 26100 |
| 2025-03-06 | 9.75 | $16.76 | 38000 |
| 2025-03-05 | 8.87 | $15.46 | 16400 |
| 2025-03-04 | 8.63 | $15.40 | 34500 |
| 2025-03-03 | 8.61 | $14.00 | 7800 |
| 2025-02-28 | 8.73 | $13.35 | 5300 |
| 2025-02-27 | 8.53 | $13.90 | 8000 |
| 2025-02-26 | 8.77 | $13.75 | 21400 |
| 2025-02-25 | 8.66 | $13.76 | 4200 |
| 2025-02-24 | 8.54 | $14.14 | 3900 |
| 2025-02-21 | 8.71 | $13.75 | 6700 |
| 2025-02-20 | 9.10 | $14.05 | 3300 |
| 2025-02-19 | 9.13 | $14.14 | 10000 |
| 2025-02-18 | 9.46 | $14.75 | 9700 |
| 2025-02-14 | 9.71 | $13.83 | 5200 |
| 2025-02-13 | 9.78 | $14.16 | 11400 |
| 2025-02-12 | 9.85 | $14.13 | 6150 |
| 2025-02-11 | 10.30 | $14.13 | 900 |
| 2025-02-10 | 10.78 | $14.24 | 7700 |
| 2025-02-07 | 11.18 | $14.27 | 300 |
| 2025-02-06 | 11.50 | $14.80 | 900 |
| 2025-02-05 | 11.96 | $14.50 | 1300 |
| 2025-02-04 | 12.15 | $14.50 | 1700 |
| 2025-02-03 | 12.36 | $14.98 | 1500 |
| 2025-01-31 | 12.58 | $14.49 | 2500 |
| 2025-01-30 | 13.18 | $14.50 | 8100 |
| 2025-01-29 | 13.80 | $15.00 | 33400 |
| 2025-01-28 | 14.25 | $13.75 | 10200 |
| 2025-01-27 | 14.90 | $15.06 | 6600 |
| 2025-01-24 | 15.47 | $15.19 | 9900 |
| 2025-01-23 | 15.73 | $14.45 | 23300 |
| 2025-01-22 | 16.49 | $13.53 | 9400 |
| 2025-01-21 | 16.68 | $13.25 | 38500 |
| 2025-01-17 | 16.34 | $13.44 | 3500 |
| 2025-01-16 | 16.23 | $13.50 | 21100 |
| 2025-01-15 | 15.95 | $13.25 | 3600 |
| 2025-01-14 | 16.04 | $13.76 | 2200 |
| 2025-01-13 | 16.23 | $13.80 | 1600 |
| 2025-01-10 | 16.55 | $13.59 | 9000 |
| 2025-01-08 | 16.26 | $14.13 | 3200 |
| 2025-01-07 | 15.95 | $14.15 | 2400 |
| 2025-01-06 | 16.06 | $14.27 | 24500 |
| 2025-01-03 | 16.18 | $14.09 | 15800 |
| 2025-01-02 | 15.45 | $13.70 | 3300 |
| 2024-12-31 | 14.68 | $14.22 | 2700 |
| 2024-12-30 | 14.08 | $14.00 | 14700 |
| 2024-12-27 | 13.13 | $14.26 | 1600 |
| 2024-12-26 | 12.85 | $14.44 | 2600 |
| 2024-12-24 | 12.54 | $14.15 | 3200 |
| 2024-12-23 | 11.85 | $14.26 | 5200 |
| 2024-12-20 | 11.12 | $14.47 | 3100 |
| 2024-12-19 | 10.40 | $14.74 | 4400 |
| 2024-12-18 | 9.89 | $14.30 | 8200 |
| 2024-12-17 | 9.35 | $14.79 | 2700 |
| 2024-12-16 | 9.78 | $14.87 | 22000 |
| 2024-12-13 | 10.26 | $15.00 | 32300 |
| 2024-12-12 | 10.59 | $15.70 | 2200 |
| 2024-12-11 | 10.67 | $15.33 | 3200 |
| 2024-12-10 | 10.76 | $14.83 | 10900 |
| 2024-12-09 | 10.86 | $15.24 | 6500 |
| 2024-12-06 | 11.40 | $15.53 | 2100 |
| 2024-12-05 | 11.47 | $15.70 | 2300 |
| 2024-12-04 | 11.55 | $15.95 | 13500 |
| 2024-12-03 | 11.49 | $15.30 | 1100 |
| 2024-12-02 | 12.07 | $15.05 | 3500 |
| 2024-11-29 | 12.48 | $14.65 | 800 |
| 2024-11-27 | 12.75 | $15.10 | 8450 |
| 2024-11-26 | 13.24 | $15.10 | 16100 |
| 2024-11-25 | 13.76 | $15.23 | 2300 |
| 2024-11-22 | 13.99 | $15.20 | 9800 |
| 2024-11-21 | 14.24 | $15.09 | 6200 |
| 2024-11-20 | 14.74 | $15.10 | 5600 |
| 2024-11-19 | 15.12 | $15.10 | 11000 |
| 2024-11-18 | 15.53 | $15.15 | 15200 |
| 2024-11-15 | 16.03 | $15.30 | 4200 |
| 2024-11-14 | 16.31 | $15.37 | 13500 |
| 2024-11-13 | 16.59 | $14.70 | 44300 |
| 2024-11-12 | 17.02 | $14.88 | 6300 |
| 2024-11-11 | 17.78 | $15.22 | 12400 |
| 2024-11-08 | 18.28 | $15.04 | 5100 |
| 2024-11-07 | 18.96 | $14.80 | 5100 |
| 2024-11-06 | 19.71 | $15.03 | 10800 |
| 2024-11-05 | 20.51 | $13.68 | 7800 |
| 2024-11-04 | 21.06 | $14.15 | 11800 |
| 2024-11-01 | 21.95 | $14.08 | 2300 |
| 2024-10-31 | 22.99 | $14.20 | 18600 |
| 2024-10-30 | 23.91 | $14.16 | 1700 |
| 2024-10-29 | 24.87 | $14.14 | 17900 |
| 2024-10-28 | 25.67 | $13.48 | 8900 |
| 2024-10-25 | 26.51 | $13.80 | 7200 |
| 2024-10-24 | 27.40 | $14.11 | 23600 |
| 2024-10-23 | 28.27 | $13.70 | 16500 |
| 2024-10-22 | 29.42 | $14.32 | 13700 |
| 2024-10-21 | 30.19 | $14.69 | 24600 |
| 2024-10-18 | 31.00 | $15.64 | 20900 |
| 2024-10-17 | 30.28 | $15.48 | 7400 |
| 2024-10-16 | 29.69 | $15.39 | 4600 |
| 2024-10-15 | 29.14 | $15.05 | 5400 |
| 2024-10-14 | 28.55 | $15.00 | 8500 |
| 2024-10-11 | 27.94 | $15.12 | 2000 |
| 2024-10-10 | 27.51 | $14.88 | 3700 |
| 2024-10-09 | 27.18 | $15.55 | 7000 |
| 2024-10-08 | 26.26 | $15.25 | 7300 |
| 2024-10-07 | 25.44 | $15.00 | 5800 |
| 2024-10-04 | 24.49 | $15.57 | 8100 |
| 2024-10-03 | 23.73 | $15.00 | 8500 |
| 2024-10-02 | 22.93 | $15.65 | 8300 |
| 2024-10-01 | 21.94 | $15.71 | 17000 |
| 2024-09-30 | 20.47 | $15.30 | 1000 |
| 2024-09-27 | 19.22 | $14.50 | 47500 |
| 2024-09-26 | 17.90 | $14.65 | 8900 |
| 2024-09-25 | 16.66 | $14.19 | 4200 |
| 2024-09-24 | 15.81 | $13.90 | 70400 |
| 2024-09-23 | 15.04 | $13.51 | 5100 |
| 2024-09-20 | 14.49 | $13.37 | 6200 |
| 2024-09-19 | 14.05 | $13.12 | 3200 |
| 2024-09-18 | 13.70 | $12.81 | 9400 |
| 2024-09-17 | 13.41 | $12.63 | 2100 |
| 2024-09-16 | 12.62 | $12.78 | 1500 |
| 2024-09-13 | 12.42 | $11.75 | 82500 |
| 2024-09-12 | 12.20 | $12.00 | 12900 |
| 2024-09-11 | 12.72 | $11.80 | 7200 |
| 2024-09-10 | 13.27 | $11.63 | 10400 |
| 2024-09-09 | 13.85 | $11.91 | 15300 |
| 2024-09-06 | 14.47 | $11.51 | 37400 |
| 2024-09-05 | 15.12 | $12.42 | 16500 |
| 2024-09-04 | 15.51 | $12.35 | 50300 |
| 2024-09-03 | 16.18 | $12.70 | 46400 |
| 2024-08-30 | 16.71 | $13.14 | 4800 |
| 2024-08-29 | 17.03 | $13.28 | 29200 |
| 2024-08-28 | 17.35 | $12.96 | 73000 |
| 2024-08-27 | 17.87 | $13.12 | 6200 |
| 2024-08-26 | 18.42 | $12.80 | 27100 |
| 2024-08-23 | 18.65 | $13.10 | 7000 |
| 2024-08-22 | 18.74 | $12.45 | 20800 |
| 2024-08-21 | 18.84 | $12.75 | 4900 |
| 2024-08-20 | 19.25 | $13.00 | 10500 |
| 2024-08-19 | 19.68 | $12.93 | 59000 |
| 2024-08-16 | 20.04 | $13.34 | 10900 |
| 2024-08-15 | 20.41 | $13.35 | 42600 |
| 2024-08-14 | 20.63 | $12.01 | 6600 |
| 2024-08-13 | 21.33 | $12.75 | 10100 |
| 2024-08-12 | 21.70 | $12.05 | 45600 |
| 2024-08-09 | 22.26 | $12.00 | 5300 |
| 2024-08-08 | 23.09 | $11.85 | 23700 |
| 2024-08-07 | 23.86 | $11.62 | 494600 |
| 2024-08-06 | 24.67 | $10.90 | 17300 |
| 2024-08-05 | 25.77 | $9.76 | 17600 |
| 2024-08-02 | 26.20 | $10.40 | 128000 |
| 2024-08-01 | 26.93 | $11.21 | 18900 |
| 2024-07-31 | 27.95 | $12.06 | 9500 |
| 2024-07-30 | 28.28 | $11.75 | 286800 |
| 2024-07-29 | 29.00 | $11.90 | 8400 |
| 2024-07-26 | 29.61 | $11.82 | 5.6M |
| 2024-07-25 | 30.41 | $11.55 | 16800 |
| 2024-07-24 | 31.50 | $11.78 | 7900 |
| 2024-07-23 | 32.00 | $12.27 | 9200 |
| 2024-07-22 | 32.29 | $12.17 | 19000 |
| 2024-07-19 | 32.73 | $12.20 | 4500 |
| 2024-07-18 | 33.19 | $12.36 | 5500 |
| 2024-07-17 | 33.02 | $13.04 | 14300 |
| 2024-07-16 | 32.57 | $12.50 | 10600 |
| 2024-07-15 | 32.38 | $11.62 | 2300 |
| 2024-07-12 | 32.58 | $11.84 | 1500 |
| 2024-07-11 | 32.72 | $11.30 | 11800 |
| 2024-07-10 | 33.18 | $11.65 | 35800 |
| 2024-07-09 | 33.30 | $12.46 | 11500 |
| 2024-07-08 | 32.16 | $12.84 | 13700 |
| 2024-07-05 | 30.58 | $12.83 | 27300 |
| 2024-07-03 | 28.59 | $12.39 | 5600 |
| 2024-07-02 | 26.68 | $11.56 | 9600 |
| 2024-07-01 | 25.33 | $10.78 | 18900 |
| 2024-06-28 | 24.23 | $10.80 | 18000 |
| 2024-06-27 | 22.86 | $10.69 | 15700 |
| 2024-06-26 | 21.68 | $10.22 | 800 |
| 2024-06-25 | 20.61 | $10.34 | 4300 |
| 2024-06-24 | 19.37 | $10.17 | 10700 |
| 2024-06-21 | 18.34 | $10.00 | 11100 |
| 2024-06-20 | 17.20 | $10.43 | 11900 |
| 2024-06-18 | 15.99 | $9.95 | 23000 |
| 2024-06-17 | 15.20 | $9.66 | 1300 |
| 2024-06-14 | 14.71 | $9.74 | 20100 |
| 2024-06-13 | 13.76 | $9.44 | 9000 |
| 2024-06-12 | 12.89 | $9.07 | 8700 |
| 2024-06-11 | 12.17 | $9.06 | 11700 |
| 2024-06-10 | 11.69 | $8.89 | 6100 |
| 2024-06-07 | 11.46 | $8.86 | 6900 |
| 2024-06-06 | 11.31 | $8.90 | 5500 |
| 2024-06-05 | 11.15 | $8.95 | 199400 |
| 2024-06-04 | 11.30 | $9.13 | 3800 |
| 2024-06-03 | 11.47 | $8.86 | 2400 |
| 2024-05-31 | 11.83 | $9.08 | 3700 |
| 2024-05-30 | 12.25 | $8.54 | 24000 |
| 2024-05-29 | 12.82 | $8.27 | 4600 |
| 2024-05-28 | 13.00 | $8.78 | 2100 |
| 2024-05-24 | 13.39 | $8.56 | 10400 |
| 2024-05-23 | 13.71 | $8.57 | 2300 |
| 2024-05-22 | 13.87 | $8.35 | 6300 |
| 2024-05-21 | 14.03 | $8.48 | 18000 |
| 2024-05-20 | 14.28 | $8.67 | 10400 |
| 2024-05-17 | 14.53 | $8.65 | 12500 |
| 2024-05-16 | 15.19 | $8.66 | 9000 |
| 2024-05-15 | 15.83 | $8.59 | 1900 |
| 2024-05-14 | 16.59 | $8.42 | 10000 |
| 2024-05-13 | 17.25 | $8.30 | 3800 |
| 2024-05-10 | 17.59 | $8.22 | 3600 |
| 2024-05-09 | 17.94 | $8.18 | 27500 |
| 2024-05-08 | 17.72 | $8.69 | 6700 |
| 2024-05-07 | 18.06 | $9.32 | 5500 |
| 2024-05-06 | 18.58 | $9.20 | 36700 |
| 2024-05-03 | 19.16 | $9.24 | 14700 |
| 2024-05-02 | 19.75 | $9.14 | 21300 |
| 2024-05-01 | 20.63 | $8.80 | 2000 |
| 2024-04-30 | 21.61 | $9.03 | 33000 |
| 2024-04-29 | 22.35 | $8.71 | 40200 |
| 2024-04-26 | 23.42 | $8.56 | 6200 |
| 2024-04-25 | 24.28 | $8.46 | 16500 |
| 2024-04-24 | 25.56 | $8.79 | 1400 |
| 2024-04-23 | 26.34 | $8.61 | 9200 |
| 2024-04-22 | 27.22 | $8.89 | 14100 |
| 2024-04-19 | 27.77 | $8.81 | 12850 |
| 2024-04-18 | 28.65 | $8.81 | 11600 |
| 2024-04-17 | 29.58 | $9.13 | 4200 |
| 2024-04-16 | 30.66 | $8.83 | 7300 |
| 2024-04-15 | 31.97 | $9.34 | 4100 |
| 2024-04-12 | 32.74 | $9.26 | 13000 |
| 2024-04-11 | 33.74 | $9.08 | 27400 |
| 2024-04-10 | 34.72 | $8.70 | 8100 |
| 2024-04-09 | 36.24 | $8.98 | 4900 |
| 2024-04-08 | 37.22 | $8.94 | 4900 |
| 2024-04-05 | 38.24 | $8.83 | 21100 |
| 2024-04-04 | 39.56 | $8.94 | 11300 |
| 2024-04-03 | 40.75 | $9.15 | 10500 |
| 2024-04-02 | 41.52 | $9.11 | 53400 |
| 2024-04-01 | 42.28 | $9.45 | 10400 |
| 2024-03-28 | 43.08 | $9.53 | 17300 |
| 2024-03-27 | 43.02 | $8.96 | 7000 |
| 2024-03-26 | 43.53 | $9.23 | 10000 |
| 2024-03-25 | 42.90 | $8.91 | 14500 |
| 2024-03-22 | 42.66 | $8.91 | 19000 |
| 2024-03-21 | 42.40 | $9.01 | 27000 |
| 2024-03-20 | 41.86 | $8.60 | 3000 |
| 2024-03-19 | 41.73 | $8.59 | 7000 |
| 2024-03-18 | 41.61 | $8.70 | 7000 |
| 2024-03-15 | 41.13 | $8.52 | 6000 |
| 2024-03-14 | 40.83 | $8.13 | 6000 |
| 2024-03-13 | 40.93 | $8.15 | 7000 |
| 2024-03-12 | 41.11 | $8.15 | 8000 |
| 2024-03-11 | 41.29 | $8.28 | 6000 |
| 2024-03-08 | 40.91 | $8.72 | 5000 |
| 2024-03-07 | 39.36 | $8.61 | 5000 |
| 2024-03-06 | 37.87 | $8.48 | 2000 |
| 2024-03-05 | 36.40 | $8.39 | 48000 |
| 2024-03-04 | 34.94 | $7.92 | 2000 |
| 2024-03-01 | 33.94 | $7.93 | 3000 |
| 2024-02-29 | 32.84 | $7.99 | 3000 |
| 2024-02-28 | 31.41 | $7.99 | 33000 |
| 2024-02-27 | 29.90 | $7.91 | 24500 |
| 2024-02-26 | 28.40 | $7.91 | 16000 |
| 2024-02-23 | 26.82 | $7.82 | 4000 |
| 2024-02-22 | 25.32 | $7.57 | 5000 |
| 2024-02-21 | 24.08 | $6.90 | — |
| 2024-02-20 | 24.28 | $6.90 | — |
| 2024-02-16 | 24.49 | $6.90 | — |
| 2024-02-15 | 24.72 | $6.90 | 6500 |
| 2024-02-14 | 24.95 | $6.90 | 7250 |
| 2024-02-13 | 25.19 | $6.90 | 7625 |
| 2024-02-12 | 25.45 | $6.90 | 7812 |
| 2024-02-09 | 25.72 | $6.90 | 7906 |
| 2024-02-08 | 26.01 | $6.90 | 8000 |
| 2024-02-07 | 26.31 | $7.00 | 2000 |
| 2024-02-06 | 26.28 | $7.00 | 3000 |
| 2024-02-05 | 26.24 | $6.80 | 3000 |
| 2024-02-02 | 26.63 | $6.80 | 3000 |
| 2024-02-01 | 27.04 | $6.93 | 8000 |
| 2024-01-31 | 26.14 | $6.77 | 6000 |
| 2024-01-30 | 25.49 | $6.72 | 8000 |
| 2024-01-29 | 24.89 | $6.39 | 4500 |
| 2024-01-26 | 25.08 | $6.39 | 1000 |
| 2024-01-25 | 25.29 | $6.61 | 8000 |
| 2024-01-24 | 24.42 | $6.61 | 15000 |
| 2024-01-23 | 23.50 | $6.42 | 12500 |
| 2024-01-22 | 23.15 | $6.42 | 11250 |
| 2024-01-19 | 22.78 | $6.42 | 10000 |
| 2024-01-18 | 22.40 | $6.37 | 12000 |
| 2024-01-17 | 20.96 | $6.37 | 14000 |
| 2024-01-16 | 19.45 | $6.30 | 14500 |
| 2024-01-12 | 18.10 | $6.30 | 15000 |
| 2024-01-11 | 16.67 | $6.24 | 4000 |
| 2024-01-10 | 15.18 | $6.10 | 3000 |
| 2024-01-09 | 14.07 | $5.95 | 4000 |
| 2024-01-08 | 13.36 | $5.95 | 4500 |
| 2024-01-05 | 12.61 | $5.95 | 5000 |
| 2024-01-04 | 11.81 | $5.84 | 3500 |
| 2024-01-03 | 11.33 | $5.84 | 2000 |
| 2024-01-02 | 10.81 | $5.85 | 4000 |
| 2023-12-29 | 10.23 | $5.85 | 5000 |
| 2023-12-28 | 9.61 | $5.85 | 6000 |
| 2023-12-27 | 8.95 | $5.47 | 12500 |
| 2023-12-26 | 9.25 | $5.47 | 15750 |
| 2023-12-22 | 9.57 | $5.47 | 17375 |
| 2023-12-21 | 9.90 | $5.47 | 18187 |
| 2023-12-20 | 10.25 | $5.47 | 19000 |
| 2023-12-19 | 10.61 | $5.37 | 12500 |
| 2023-12-18 | 10.61 | $5.37 | 6000 |
| 2023-12-15 | 10.62 | $5.33 | 24000 |
| 2023-12-14 | 10.62 | $5.38 | 3000 |
| 2023-12-13 | 10.80 | $5.42 | 9000 |
| 2023-12-12 | 10.99 | $5.28 | 20500 |
| 2023-12-11 | 10.70 | $5.28 | 32000 |
| 2023-12-08 | 10.39 | $5.34 | 2000 |
| 2023-12-07 | 10.28 | $5.55 | 6000 |
| 2023-12-06 | 10.76 | $5.57 | 1000 |
| 2023-12-05 | 11.32 | $5.59 | 5000 |
| 2023-12-04 | 11.85 | $5.70 | 4500 |
| 2023-12-01 | 12.07 | $5.70 | 4000 |
| 2023-11-30 | 12.29 | $5.51 | 2000 |
| 2023-11-29 | 12.81 | $5.70 | 2000 |
| 2023-11-28 | 13.01 | $5.75 | 1000 |
| 2023-11-27 | 13.04 | $5.67 | 18000 |
| 2023-11-24 | 13.08 | $5.64 | 13000 |
| 2023-11-22 | 13.59 | $5.64 | 8000 |
| 2023-11-21 | 14.13 | $5.74 | 10000 |
| 2023-11-20 | 14.29 | $5.78 | 3000 |
| 2023-11-17 | 14.31 | $5.55 | 8000 |
| 2023-11-16 | 14.63 | $5.65 | 9000 |
| 2023-11-15 | 14.63 | $5.65 | 10000 |
| 2023-11-14 | 14.63 | $5.32 | 6500 |
| 2023-11-13 | 15.23 | $5.32 | 4750 |
| 2023-11-10 | 15.85 | $5.32 | 3875 |
| 2023-11-09 | 16.52 | $5.32 | 3000 |
| 2023-11-08 | 17.21 | $5.28 | 10000 |
| 2023-11-07 | 17.83 | $5.60 | 8000 |
| 2023-11-06 | 18.62 | $5.75 | 2000 |
| 2023-11-03 | 18.42 | $5.36 | 3000 |
| 2023-11-02 | 19.36 | $5.18 | 1000 |
| 2023-11-01 | 19.55 | $5.18 | 2000 |
| 2023-10-31 | 19.76 | $5.14 | 3000 |
| 2023-10-30 | 19.79 | $5.20 | 2000 |
| 2023-10-27 | 20.02 | $5.12 | 2500 |
| 2023-10-26 | 19.88 | $5.12 | 3000 |
| 2023-10-25 | 19.73 | $5.32 | 26000 |
| 2023-10-24 | 20.16 | $5.30 | 20000 |
| 2023-10-23 | 20.53 | $5.30 | 11500 |
| 2023-10-20 | 20.91 | $5.30 | 7250 |
| 2023-10-19 | 21.32 | $5.30 | 3000 |
| 2023-10-18 | 21.75 | $5.42 | 2000 |
| 2023-10-17 | 22.57 | $5.49 | 1500 |
| 2023-10-16 | 23.67 | $5.49 | 1250 |
| 2023-10-13 | 24.82 | $5.49 | 1000 |
| 2023-10-12 | 26.04 | $5.59 | 2000 |
| 2023-10-11 | 27.18 | $5.47 | 5000 |
| 2023-10-10 | 28.53 | $5.58 | 4000 |
| 2023-10-09 | 29.60 | $5.23 | 5000 |
| 2023-10-06 | 30.36 | $5.13 | 8000 |
| 2023-10-05 | 30.71 | $5.31 | 1000 |
| 2023-10-04 | 31.67 | $5.31 | 2000 |
| 2023-10-03 | 32.68 | $5.31 | 3000 |
| 2023-10-02 | 33.74 | $5.44 | 16000 |
| 2023-09-29 | 35.17 | $5.45 | 38000 |
| 2023-09-28 | 36.85 | $5.53 | 72000 |
| 2023-09-27 | 38.66 | $5.53 | 106000 |
| 2023-09-26 | 40.56 | $5.53 | 12000 |
| 2023-09-25 | 42.57 | $5.87 | 6500 |
| 2023-09-22 | 43.21 | $5.87 | 1000 |
| 2023-09-21 | 43.88 | $5.78 | 11000 |
| 2023-09-20 | 44.85 | $5.88 | 1000 |
| 2023-09-19 | 45.34 | $5.88 | 6000 |
| 2023-09-18 | 45.86 | $5.93 | 2000 |
| 2023-09-15 | 46.14 | $5.80 | 2000 |
| 2023-09-14 | 46.75 | $5.80 | 2000 |
| 2023-09-13 | 47.39 | $5.80 | 2000 |
| 2023-09-12 | 48.06 | $5.70 | 10000 |
| 2023-09-11 | 48.77 | $5.98 | 32000 |
| 2023-09-08 | 47.86 | $6.02 | 24000 |
| 2023-09-07 | 46.63 | $6.02 | 20000 |
| 2023-09-06 | 45.34 | $6.02 | 16000 |
| 2023-09-05 | 43.97 | $5.90 | 21000 |
| 2023-09-01 | 42.79 | $5.66 | 33000 |
| 2023-08-31 | 41.93 | $5.66 | 45000 |
| 2023-08-30 | 41.02 | $5.66 | 3000 |
| 2023-08-29 | 40.33 | $5.50 | 11000 |
| 2023-08-28 | 39.99 | $5.50 | 3000 |
| 2023-08-25 | 39.63 | $5.45 | 6000 |
| 2023-08-24 | 39.38 | $5.45 | 9000 |
| 2023-08-23 | 39.12 | $5.43 | 16000 |
| 2023-08-22 | 38.89 | $5.34 | 6000 |
| 2023-08-21 | 38.65 | $5.15 | 9000 |
| 2023-08-18 | 39.08 | $5.17 | 2000 |
| 2023-08-17 | 39.54 | $5.20 | 40000 |
| 2023-08-16 | 40.01 | $5.18 | 35000 |
| 2023-08-15 | 40.28 | $5.37 | 4000 |
| 2023-08-14 | 39.29 | $5.36 | 8000 |
| 2023-08-11 | 38.25 | $5.38 | 4500 |
| 2023-08-10 | 37.01 | $5.38 | 1000 |
| 2023-08-09 | 35.70 | $5.38 | 13000 |
| 2023-08-08 | 34.33 | $5.29 | 7000 |
| 2023-08-07 | 33.08 | $5.19 | 4000 |
| 2023-08-04 | 31.97 | $5.14 | 11000 |
| 2023-08-03 | 30.90 | $4.67 | 3000 |
| 2023-08-02 | 31.28 | $4.80 | 2000 |
| 2023-08-01 | 30.46 | $4.91 | 5000 |
| 2023-07-31 | 29.60 | $4.70 | 1000 |
| 2023-07-28 | 29.74 | $4.70 | 11000 |
| 2023-07-27 | 29.89 | $4.70 | 16000 |
| 2023-07-26 | 30.05 | $4.70 | 18500 |
| 2023-07-25 | 30.21 | $4.70 | 19750 |
| 2023-07-24 | 30.38 | $4.70 | 21000 |
| 2023-07-21 | 30.57 | $4.61 | 12000 |
| 2023-07-20 | 31.27 | $4.61 | 3000 |
| 2023-07-19 | 32.01 | $4.65 | 3500 |
| 2023-07-18 | 32.45 | $4.65 | 4000 |
| 2023-07-17 | 32.90 | $4.65 | 1000 |
| 2023-07-14 | 33.38 | $4.60 | 3500 |
| 2023-07-13 | 34.14 | $4.60 | 6000 |
| 2023-07-12 | 34.95 | $4.60 | 3500 |
| 2023-07-11 | 35.79 | $4.60 | 1000 |
| 2023-07-10 | 36.68 | $4.70 | 5000 |
| 2023-07-07 | 36.89 | $4.70 | 9000 |
| 2023-07-06 | 37.10 | $4.71 | 12000 |
| 2023-07-05 | 37.09 | $4.71 | 15000 |
| 2023-07-03 | 37.09 | $4.70 | 4000 |
| 2023-06-30 | 37.12 | $4.66 | 3500 |
| 2023-06-29 | 37.28 | $4.66 | 3000 |
| 2023-06-28 | 37.45 | $4.60 | 12000 |
| 2023-06-27 | 37.89 | $4.60 | 6000 |
| 2023-06-26 | 38.36 | $4.57 | 12000 |
| 2023-06-23 | 38.95 | $4.61 | 7000 |
| 2023-06-22 | 39.33 | $4.86 | 3000 |
| 2023-06-21 | 37.94 | $4.86 | 2500 |
| 2023-06-20 | 36.56 | $4.86 | 2000 |
| 2023-06-16 | 35.11 | $4.86 | 1000 |
| 2023-06-15 | 33.58 | $4.87 | 14000 |
| 2023-06-14 | 31.98 | $4.70 | 16000 |
| 2023-06-13 | 30.75 | $4.70 | 17000 |
| 2023-06-12 | 29.45 | $4.70 | 17500 |
| 2023-06-09 | 28.08 | $4.70 | 18000 |
| 2023-06-08 | 26.65 | $4.67 | 12000 |
| 2023-06-07 | 25.20 | $4.67 | 4000 |
| 2023-06-06 | 23.67 | $4.54 | 16000 |
| 2023-06-05 | 22.34 | $4.38 | 23500 |
| 2023-06-02 | 21.36 | $4.38 | 31000 |
| 2023-06-01 | 20.33 | $4.28 | 22000 |
| 2023-05-31 | 19.68 | $4.28 | 13000 |
| 2023-05-30 | 19.00 | $4.40 | 12000 |
| 2023-05-26 | 17.51 | $4.32 | 11000 |
| 2023-05-25 | 16.23 | $4.21 | 20000 |
| 2023-05-24 | 15.27 | $4.16 | 13000 |
| 2023-05-23 | 14.50 | $4.16 | 6000 |
| 2023-05-22 | 13.68 | $4.16 | 12000 |
| 2023-05-19 | 12.98 | $3.96 | 34000 |
| 2023-05-18 | 13.24 | $3.96 | 56000 |
| 2023-05-17 | 13.51 | $4.00 | 4000 |
| 2023-05-16 | 13.59 | $4.03 | 2000 |
| 2023-05-15 | 13.39 | $3.99 | 3000 |
| 2023-05-12 | 13.38 | $4.00 | 8000 |
| 2023-05-11 | 13.31 | $4.00 | 13000 |
| 2023-05-10 | 13.23 | $4.08 | 16000 |
| 2023-05-09 | 12.68 | $3.84 | 8000 |
| 2023-05-08 | 12.90 | $3.90 | 17500 |
| 2023-05-05 | 13.49 | $3.90 | 27000 |
| 2023-05-04 | 14.11 | $3.86 | 17000 |
| 2023-05-03 | 14.62 | $3.86 | 12000 |
| 2023-05-02 | 15.16 | $3.86 | 9500 |
| 2023-05-01 | 15.73 | $3.86 | 7000 |
| 2023-04-28 | 16.32 | $3.84 | 6500 |
| 2023-04-27 | 16.44 | $3.84 | 6000 |
| 2023-04-26 | 16.56 | $3.72 | 5000 |
| 2023-04-25 | 17.30 | $3.72 | 4000 |
| 2023-04-24 | 18.09 | $3.80 | 14500 |
| 2023-04-21 | 18.49 | $3.80 | 19750 |
| 2023-04-20 | 18.92 | $3.80 | 25000 |
| 2023-04-19 | 19.37 | $3.82 | 29000 |
| 2023-04-18 | 19.67 | $3.82 | 33000 |
| 2023-04-17 | 19.99 | $3.85 | 14000 |
| 2023-04-14 | 20.38 | $3.75 | 5000 |
| 2023-04-13 | 20.80 | $3.90 | 1000 |
| 2023-04-12 | 19.95 | $3.77 | 8000 |
| 2023-04-11 | 19.78 | $3.77 | 11500 |
| 2023-04-10 | 19.60 | $3.77 | 15000 |
| 2023-04-06 | 19.41 | $3.86 | 18000 |
| 2023-04-05 | 18.70 | $3.81 | 6000 |
| 2023-04-04 | 18.25 | $3.78 | 5500 |
| 2023-04-03 | 17.95 | $3.78 | 5000 |
| 2023-03-31 | 17.63 | $3.59 | 3000 |
| 2023-03-30 | 18.32 | $3.59 | 2000 |
| 2023-03-29 | 19.05 | $3.59 | 1500 |
| 2023-03-28 | 19.81 | $3.59 | 1000 |
| 2023-03-27 | 20.62 | $3.49 | 1500 |
| 2023-03-24 | 20.41 | $3.49 | 2000 |
| 2023-03-23 | 20.20 | $3.47 | 2000 |
| 2023-03-22 | 19.74 | $3.44 | 2000 |
| 2023-03-21 | 18.89 | $3.44 | 2000 |
| 2023-03-20 | 18.00 | $3.45 | 2000 |
| 2023-03-17 | 17.12 | $3.45 | 2000 |
| 2023-03-16 | 16.18 | $3.45 | 2000 |
| 2023-03-15 | 15.20 | $3.45 | 2000 |
| 2023-03-14 | 14.17 | $3.42 | 5000 |
| 2023-03-13 | 12.79 | $3.61 | 1000 |
| 2023-03-10 | 12.39 | $3.61 | 9000 |
| 2023-03-09 | 11.97 | $3.69 | 1000 |
| 2023-03-08 | 12.13 | $3.69 | 72000 |
| 2023-03-07 | 12.31 | $3.69 | 2000 |
| 2023-03-06 | 12.49 | $3.66 | 1000 |
| 2023-03-03 | 12.40 | $3.66 | 3000 |
| 2023-03-02 | 12.31 | $3.66 | 5000 |
| 2023-03-01 | 12.21 | $3.65 | 5500 |
| 2023-02-28 | 12.02 | $3.65 | 5750 |
| 2023-02-27 | 11.83 | $3.65 | 5875 |
| 2023-02-24 | 11.62 | $3.65 | 5937 |
| 2023-02-23 | 11.40 | $3.65 | 6000 |
| 2023-02-22 | 11.16 | $3.69 | 4500 |
| 2023-02-21 | 11.18 | $3.69 | 3000 |
| 2023-02-17 | 11.20 | $3.79 | 3000 |
| 2023-02-16 | 11.65 | $3.75 | 5000 |
| 2023-02-15 | 11.87 | $3.85 | 14000 |
| 2023-02-14 | 12.29 | $3.85 | 23000 |
| 2023-02-13 | 12.72 | $3.69 | 7000 |
| 2023-02-10 | 12.52 | $3.69 | 2000 |
| 2023-02-09 | 12.30 | $3.69 | 2000 |
| 2023-02-08 | 12.08 | $3.69 | 2000 |
| 2023-02-07 | 11.84 | $3.71 | 2000 |
| 2023-02-06 | 11.69 | $3.82 | 3500 |
| 2023-02-03 | 12.12 | $3.82 | 5000 |
| 2023-02-02 | 12.57 | $3.92 | 4000 |
| 2023-02-01 | 12.51 | $3.89 | 8000 |
| 2023-01-31 | 12.67 | $3.89 | 12000 |
| 2023-01-30 | 12.85 | $3.91 | 2000 |
| 2023-01-27 | 12.90 | $3.94 | 3500 |
| 2023-01-26 | 12.74 | $3.94 | 5000 |
| 2023-01-25 | 12.58 | $3.89 | 8000 |
| 2023-01-24 | 12.81 | $3.77 | 7000 |
| 2023-01-23 | 13.05 | $3.77 | 4000 |
| 2023-01-20 | 13.30 | $3.77 | 1000 |
| 2023-01-19 | 13.57 | $3.74 | 20000 |
| 2023-01-18 | 13.85 | $3.84 | 5000 |
| 2023-01-17 | 14.45 | $3.85 | 4000 |
| 2023-01-13 | 15.08 | $3.80 | 3000 |
| 2023-01-12 | 15.72 | $3.80 | 2500 |
| 2023-01-11 | 16.39 | $3.80 | 2000 |
| 2023-01-10 | 17.09 | $3.80 | 6500 |
| 2023-01-09 | 17.83 | $3.80 | 11000 |
| 2023-01-06 | 18.61 | $3.71 | 195000 |
| 2023-01-05 | 18.93 | $3.71 | 379000 |
| 2023-01-04 | 19.26 | $3.90 | 11000 |
| 2023-01-03 | 19.51 | $4.01 | 9000 |
| 2022-12-30 | 18.99 | $3.94 | 5000 |
| 2022-12-29 | 19.33 | $3.94 | 3000 |
| 2022-12-28 | 19.69 | $3.94 | 2000 |
| 2022-12-27 | 20.06 | $3.94 | 1500 |
| 2022-12-23 | 20.45 | $3.94 | 1000 |
| 2022-12-22 | 20.87 | $3.97 | 1000 |
| 2022-12-21 | 21.10 | $3.97 | 3000 |
| 2022-12-20 | 21.35 | $3.94 | 4500 |
| 2022-12-19 | 21.75 | $3.94 | 6000 |
| 2022-12-16 | 22.18 | $4.06 | 8000 |
| 2022-12-15 | 21.86 | $4.13 | 2000 |
| 2022-12-14 | 21.02 | $4.09 | 17000 |
| 2022-12-13 | 20.27 | $4.10 | 20000 |
| 2022-12-12 | 19.48 | $4.00 | 11000 |
| 2022-12-09 | 19.02 | $4.00 | 2000 |
| 2022-12-08 | 18.53 | $3.83 | 3000 |
| 2022-12-07 | 18.76 | $3.83 | 3500 |
| 2022-12-06 | 19.00 | $3.83 | 3750 |
| 2022-12-05 | 19.25 | $3.83 | 3875 |
| 2022-12-02 | 19.51 | $3.83 | 4000 |
| 2022-12-01 | 19.79 | $4.00 | 8000 |
| 2022-11-30 | 19.01 | $4.00 | 12000 |
| 2022-11-29 | 18.18 | $3.67 | 7000 |
| 2022-11-28 | 18.89 | $3.67 | 4000 |
| 2022-11-25 | 19.63 | $3.67 | 2500 |
| 2022-11-23 | 20.41 | $3.67 | 1750 |
| 2022-11-22 | 21.23 | $3.67 | 1375 |
| 2022-11-21 | 22.10 | $3.67 | 1000 |
| 2022-11-18 | 23.01 | $3.73 | 4000 |
| 2022-11-17 | 23.79 | $3.59 | 5000 |
| 2022-11-16 | 24.68 | $3.59 | 5500 |
| 2022-11-15 | 25.62 | $3.59 | 5750 |
| 2022-11-14 | 26.61 | $3.59 | 6000 |
| 2022-11-11 | 27.65 | $3.72 | 2000 |
| 2022-11-10 | 27.79 | $3.86 | 2000 |
| 2022-11-09 | 26.59 | $3.74 | 1000 |
| 2022-11-08 | 25.85 | $3.74 | 17000 |
| 2022-11-07 | 25.07 | $3.63 | 4000 |
| 2022-11-04 | 25.00 | $3.53 | 2500 |
| 2022-11-03 | 25.75 | $3.53 | 1000 |
| 2022-11-02 | 26.54 | $3.57 | 7500 |
| 2022-11-01 | 26.88 | $3.57 | 14000 |
| 2022-10-31 | 27.24 | $3.41 | 3000 |
| 2022-10-28 | 27.92 | $3.40 | 3000 |
| 2022-10-27 | 29.15 | $3.40 | 3000 |
| 2022-10-26 | 30.44 | $3.40 | 1000 |
| 2022-10-25 | 31.80 | $3.29 | 4500 |
| 2022-10-24 | 31.22 | $3.29 | 6250 |
| 2022-10-21 | 30.61 | $3.29 | 7125 |
| 2022-10-20 | 29.96 | $3.29 | 7562 |
| 2022-10-19 | 29.29 | $3.29 | 7781 |
| 2022-10-18 | 28.57 | $3.29 | 8000 |
| 2022-10-17 | 27.82 | $3.29 | 5500 |
| 2022-10-14 | 27.03 | $3.29 | 3000 |
| 2022-10-13 | 26.20 | $3.29 | 1000 |
| 2022-10-12 | 25.32 | $3.29 | 1000 |
| 2022-10-11 | 24.40 | $3.29 | 1500 |
| 2022-10-10 | 23.43 | $3.29 | 2000 |
| 2022-10-07 | 22.41 | $3.32 | 2000 |
| 2022-10-06 | 21.50 | $3.32 | 2000 |
| 2022-10-05 | 20.55 | $3.32 | 2000 |
| 2022-10-04 | 19.55 | $3.32 | 2000 |
| 2022-10-03 | 18.50 | $3.32 | 2000 |
| 2022-09-30 | 17.39 | $3.32 | 2000 |
| 2022-09-29 | 16.22 | $3.32 | 4500 |
| 2022-09-28 | 14.99 | $3.32 | 7000 |
| 2022-09-27 | 13.69 | $3.36 | 3000 |
| 2022-09-26 | 12.69 | $3.38 | 21000 |
| 2022-09-23 | 11.72 | $3.52 | 13000 |
| 2022-09-22 | 11.52 | $3.65 | 47000 |
| 2022-09-21 | 11.86 | $3.59 | 3000 |
| 2022-09-20 | 12.15 | $3.52 | 2500 |
| 2022-09-19 | 11.59 | $3.52 | 2250 |
| 2022-09-16 | 11.00 | $3.52 | 2000 |
| 2022-09-15 | 10.38 | $3.70 | 2000 |
| 2022-09-14 | 10.06 | $3.70 | 2000 |
| 2022-09-13 | 9.72 | $3.67 | 10000 |
| 2022-09-12 | 9.73 | $3.67 | 18000 |
| 2022-09-09 | 9.74 | $3.66 | 6000 |
| 2022-09-08 | 9.44 | $3.66 | 11000 |
| 2022-09-07 | 9.13 | $3.66 | 356000 |
| 2022-09-06 | 8.81 | $3.61 | 179000 |
| 2022-09-02 | 9.03 | $3.61 | 2000 |
| 2022-09-01 | 9.26 | $3.56 | — |
| 2022-08-31 | 9.35 | $3.56 | — |
| 2022-08-30 | 9.43 | $3.56 | — |
| 2022-08-29 | 9.53 | $3.56 | — |
| 2022-08-26 | 9.62 | $3.56 | 1500 |
| 2022-08-25 | 9.72 | $3.56 | 1250 |
| 2022-08-24 | 9.83 | $3.56 | 1125 |
| 2022-08-23 | 9.94 | $3.56 | 1062 |
| 2022-08-22 | 10.06 | $3.56 | 1031 |
| 2022-08-19 | 10.19 | $3.56 | 1000 |
| 2022-08-18 | 10.32 | $3.56 | 1000 |
| 2022-08-17 | 10.46 | $3.60 | 2000 |
| 2022-08-16 | 10.91 | $3.60 | 2500 |
| 2022-08-15 | 11.38 | $3.60 | 2750 |
| 2022-08-12 | 11.88 | $3.60 | 2875 |
| 2022-08-11 | 12.40 | $3.60 | 3000 |
| 2022-08-10 | 12.95 | $3.47 | 2000 |
| 2022-08-09 | 12.53 | $3.47 | 7000 |
| 2022-08-08 | 12.09 | $3.47 | 9500 |
| 2022-08-05 | 11.63 | $3.47 | 12000 |
| 2022-08-04 | 11.15 | $3.68 | 2000 |
| 2022-08-03 | 11.48 | $3.70 | 2500 |
| 2022-08-02 | 11.67 | $3.70 | 3000 |
| 2022-08-01 | 11.87 | $3.67 | 1000 |
| 2022-07-29 | 12.29 | $3.67 | 1000 |
| 2022-07-28 | 12.72 | $3.69 | 2000 |
| 2022-07-27 | 13.04 | $3.62 | 3500 |
| 2022-07-26 | 13.61 | $3.62 | 4250 |
| 2022-07-25 | 14.21 | $3.62 | 5000 |
| 2022-07-22 | 14.84 | $3.63 | 3000 |
| 2022-07-21 | 15.49 | $3.63 | 2000 |
| 2022-07-20 | 16.16 | $3.63 | 1000 |
| 2022-07-19 | 16.88 | $3.59 | 8000 |
| 2022-07-18 | 17.68 | $3.59 | 6000 |
| 2022-07-15 | 18.52 | $3.58 | 6000 |
| 2022-07-14 | 19.35 | $3.58 | 6000 |
| 2022-07-13 | 20.22 | $3.57 | 3000 |
| 2022-07-12 | 21.14 | $3.59 | 2000 |
| 2022-07-11 | 22.20 | $3.59 | 1500 |
| 2022-07-08 | 23.32 | $3.59 | 1000 |
| 2022-07-07 | 24.49 | $3.45 | 2500 |
| 2022-07-06 | 25.10 | $3.45 | 4000 |
| 2022-07-05 | 25.74 | $3.50 | 11000 |
| 2022-07-01 | 26.60 | $3.50 | 14500 |
| 2022-06-30 | 27.50 | $3.50 | 18000 |
| 2022-06-29 | 28.45 | $3.58 | 4000 |
| 2022-06-28 | 29.72 | $3.35 | 9000 |
| 2022-06-27 | 30.04 | $3.35 | 11500 |
| 2022-06-24 | 30.38 | $3.35 | 14000 |
| 2022-06-23 | 30.74 | $3.47 | 11500 |
| 2022-06-22 | 31.48 | $3.47 | 9000 |
| 2022-06-21 | 32.25 | $3.59 | 2000 |
| 2022-06-17 | 33.46 | $3.80 | 2000 |
| 2022-06-16 | 34.98 | $3.99 | 2000 |
| 2022-06-15 | 35.69 | $3.85 | 6000 |
| 2022-06-14 | 36.83 | $4.03 | 8000 |
| 2022-06-13 | 36.90 | $4.03 | 9000 |
| 2022-06-10 | 36.97 | $4.03 | 10000 |
| 2022-06-09 | 37.05 | $4.16 | 13000 |
| 2022-06-08 | 36.19 | $4.05 | 8000 |
| 2022-06-07 | 35.70 | $4.05 | 5500 |
| 2022-06-06 | 35.18 | $4.05 | 3000 |
| 2022-06-03 | 34.64 | $3.98 | 2000 |
| 2022-06-02 | 34.27 | $3.98 | 1000 |
| 2022-06-01 | 33.89 | $3.98 | 2000 |
| 2022-05-31 | 33.48 | $3.84 | 8000 |
| 2022-05-27 | 33.49 | $3.93 | 12000 |
| 2022-05-26 | 32.84 | $3.86 | 6500 |
| 2022-05-25 | 32.37 | $3.86 | 3750 |
| 2022-05-24 | 31.87 | $3.86 | 1000 |
| 2022-05-23 | 31.34 | $3.86 | 25000 |
| 2022-05-20 | 30.79 | $3.86 | 37000 |
| 2022-05-19 | 30.21 | $3.86 | 49000 |
| 2022-05-18 | 29.59 | $3.79 | 8000 |
| 2022-05-17 | 29.13 | $3.55 | 13000 |
| 2022-05-16 | 29.40 | $3.55 | 15500 |
| 2022-05-13 | 29.69 | $3.55 | 18000 |
| 2022-05-12 | 29.99 | $3.48 | 15000 |
| 2022-05-11 | 30.56 | $3.33 | 10000 |
| 2022-05-10 | 31.77 | $3.33 | 3000 |
| 2022-05-09 | 33.00 | $3.54 | 3000 |
| 2022-05-06 | 32.99 | $3.47 | 15000 |
| 2022-05-05 | 33.39 | $3.37 | 2000 |
| 2022-05-04 | 34.34 | $3.47 | 6000 |
| 2022-05-03 | 34.62 | $3.39 | 4000 |
| 2022-05-02 | 35.34 | $3.39 | 3000 |
| 2022-04-29 | 36.09 | $3.39 | 2000 |
| 2022-04-28 | 36.88 | $3.36 | 1000 |
| 2022-04-27 | 37.86 | $3.44 | 30000 |
| 2022-04-26 | 38.25 | $3.33 | 5000 |
| 2022-04-25 | 38.90 | $3.48 | 12000 |
| 2022-04-22 | 38.05 | $3.48 | 15500 |
| 2022-04-21 | 37.15 | $3.48 | 19000 |
| 2022-04-20 | 36.21 | $3.45 | 1000 |
| 2022-04-19 | 35.38 | $3.42 | 3500 |
| 2022-04-18 | 34.62 | $3.42 | 6000 |
| 2022-04-14 | 33.82 | $3.45 | 4000 |
| 2022-04-13 | 33.19 | $3.38 | 9000 |
| 2022-04-12 | 32.82 | $3.26 | 13000 |
| 2022-04-11 | 33.04 | $3.26 | 1000 |
| 2022-04-08 | 33.27 | $3.24 | 2000 |
| 2022-04-07 | 33.64 | $3.24 | 2500 |
| 2022-04-06 | 34.02 | $3.24 | 2750 |
| 2022-04-05 | 34.42 | $3.24 | 2875 |
| 2022-04-04 | 34.84 | $3.24 | 3000 |
| 2022-04-01 | 35.28 | $3.36 | 1000 |
| 2022-03-31 | 34.66 | $3.40 | 6000 |
| 2022-03-30 | 33.58 | $3.40 | 6000 |
| 2022-03-29 | 32.44 | $3.40 | 6000 |
| 2022-03-28 | 31.24 | $3.29 | 8500 |
| 2022-03-25 | 30.32 | $3.29 | 11000 |
| 2022-03-24 | 29.36 | $3.25 | 7000 |
| 2022-03-23 | 28.60 | $3.18 | 5000 |
| 2022-03-22 | 28.09 | $3.10 | 7000 |
| 2022-03-21 | 27.93 | $3.10 | 10500 |
| 2022-03-18 | 27.77 | $3.10 | 14000 |
| 2022-03-17 | 27.60 | $3.09 | 8500 |
| 2022-03-16 | 27.46 | $3.09 | 5750 |
| 2022-03-15 | 27.32 | $3.09 | 4375 |
| 2022-03-14 | 27.17 | $3.09 | 3000 |
| 2022-03-11 | 27.01 | $2.91 | 3000 |
| 2022-03-10 | 27.70 | $2.91 | 3000 |
| 2022-03-09 | 28.42 | $2.91 | 3000 |
| 2022-03-08 | 29.18 | $3.13 | 4500 |
| 2022-03-07 | 28.06 | $3.13 | 6000 |
| 2022-03-04 | 26.88 | $3.13 | 86000 |
| 2022-03-03 | 25.64 | $3.08 | 14000 |
| 2022-03-02 | 24.50 | $3.04 | 15000 |
| 2022-03-01 | 23.45 | $3.10 | 33000 |
| 2022-02-28 | 22.35 | $2.90 | 7000 |
| 2022-02-25 | 22.12 | $2.87 | 15000 |
| 2022-02-24 | 22.06 | $2.81 | 51000 |
| 2022-02-23 | 22.39 | $2.88 | 28500 |
| 2022-02-22 | 21.99 | $2.88 | 17250 |
| 2022-02-18 | 21.57 | $2.88 | 11625 |
| 2022-02-17 | 21.13 | $2.88 | 6000 |
| 2022-02-16 | 20.66 | $2.86 | 3500 |
| 2022-02-15 | 20.28 | $2.86 | 2250 |
| 2022-02-14 | 19.88 | $2.86 | 1000 |
| 2022-02-11 | 19.45 | $2.79 | 3000 |
| 2022-02-10 | 19.37 | $2.79 | 1000 |
| 2022-02-09 | 19.29 | $2.84 | 2000 |
| 2022-02-08 | 18.78 | $2.80 | 6000 |
| 2022-02-07 | 18.44 | $2.57 | 8500 |
| 2022-02-04 | 19.13 | $2.57 | 11000 |
| 2022-02-03 | 19.85 | $2.68 | 10500 |
| 2022-02-02 | 20.11 | $2.68 | 10250 |
| 2022-02-01 | 20.39 | $2.68 | 10000 |
| 2022-01-31 | 20.68 | $2.68 | 1000 |
| 2022-01-28 | 20.98 | $2.66 | 15500 |
| 2022-01-27 | 21.45 | $2.66 | 30000 |
| 2022-01-26 | 21.94 | $2.67 | 15500 |
| 2022-01-25 | 22.37 | $2.67 | 8250 |
| 2022-01-24 | 22.82 | $2.67 | 1000 |
| 2022-01-21 | 23.30 | $2.72 | 3500 |
| 2022-01-20 | 23.39 | $2.72 | 4750 |
| 2022-01-19 | 23.48 | $2.72 | 5375 |
| 2022-01-18 | 23.58 | $2.72 | 6000 |
| 2022-01-14 | 23.69 | $2.77 | 2000 |
| 2022-01-13 | 22.70 | $2.74 | 11500 |
| 2022-01-12 | 21.78 | $2.74 | 21000 |
| 2022-01-11 | 20.81 | $2.60 | 3000 |
| 2022-01-10 | 20.41 | $2.37 | 3500 |
| 2022-01-07 | 21.32 | $2.37 | 3750 |
| 2022-01-06 | 22.28 | $2.37 | 3875 |
| 2022-01-05 | 23.28 | $2.37 | 3937 |
| 2022-01-04 | 24.34 | $2.37 | 4000 |
| 2022-01-03 | 25.46 | $2.30 | 36000 |
| 2021-12-31 | 26.29 | $2.30 | 28000 |
| 2021-12-30 | 26.89 | $2.32 | 2000 |
| 2021-12-29 | 27.73 | $2.33 | 2000 |
| 2021-12-28 | 28.69 | $2.26 | 5000 |
| 2021-12-27 | 29.06 | $2.34 | 7000 |
| 2021-12-23 | 30.01 | $2.34 | 9000 |
| 2021-12-22 | 31.02 | $2.24 | 1000 |
| 2021-12-21 | 30.74 | $2.30 | 9000 |
| 2021-12-20 | 30.86 | $2.33 | 5000 |
| 2021-12-17 | 31.21 | $2.33 | 1000 |
| 2021-12-16 | 31.58 | $2.28 | 19000 |
| 2021-12-15 | 31.97 | $2.30 | 10000 |
| 2021-12-14 | 32.02 | $2.27 | 25000 |
| 2021-12-13 | 32.07 | $2.28 | 60000 |
| 2021-12-10 | 31.89 | $2.33 | 1000 |
| 2021-12-09 | 32.00 | $2.36 | 4000 |
| 2021-12-08 | 32.31 | $2.26 | 2500 |
| 2021-12-07 | 31.28 | $2.26 | 1750 |
| 2021-12-06 | 30.19 | $2.26 | 1000 |
| 2021-12-03 | 29.05 | $2.26 | 5500 |
| 2021-12-02 | 27.85 | $2.26 | 10000 |
| 2021-12-01 | 26.58 | $2.28 | 9000 |
| 2021-11-30 | 25.25 | $2.28 | 8000 |
| 2021-11-29 | 23.85 | $2.27 | 8000 |
| 2021-11-26 | 22.65 | $2.44 | 2000 |
| 2021-11-24 | 22.37 | $2.48 | 5000 |
| 2021-11-23 | 22.39 | $2.48 | 1000 |
| 2021-11-22 | 22.41 | $2.48 | 9000 |
| 2021-11-19 | 22.43 | $2.44 | 4000 |
| 2021-11-18 | 21.96 | $2.48 | 147000 |
| 2021-11-17 | 21.46 | $2.47 | 74000 |
| 2021-11-16 | 21.28 | $2.47 | 1000 |
| 2021-11-15 | 21.09 | $2.51 | 8000 |
| 2021-11-12 | 21.11 | $2.47 | 20500 |
| 2021-11-11 | 20.65 | $2.47 | 33000 |
| 2021-11-10 | 20.18 | $2.48 | 2000 |
| 2021-11-09 | 19.80 | $2.55 | 25000 |
| 2021-11-08 | 19.90 | $2.52 | 14500 |
| 2021-11-05 | 19.67 | $2.52 | 9250 |
| 2021-11-04 | 19.41 | $2.52 | 6625 |
| 2021-11-03 | 19.15 | $2.52 | 4000 |
| 2021-11-02 | 18.87 | $2.63 | 12000 |
| 2021-11-01 | 19.38 | $2.54 | 6000 |
| 2021-10-29 | 18.85 | $2.58 | 7000 |
| 2021-10-28 | 18.61 | $2.64 | 1000 |
| 2021-10-27 | 18.90 | $2.65 | 4000 |
| 2021-10-26 | 19.32 | $2.65 | 26000 |
| 2021-10-25 | 19.76 | $2.65 | 21000 |
| 2021-10-22 | 20.23 | $2.62 | 18000 |
| 2021-10-21 | 20.36 | $2.69 | 16500 |
| 2021-10-20 | 21.17 | $2.69 | 15000 |
| 2021-10-19 | 22.03 | $2.69 | 9000 |
| 2021-10-18 | 22.48 | $2.69 | 6000 |
| 2021-10-15 | 22.96 | $2.69 | 3000 |
| 2021-10-14 | 23.46 | $2.64 | 2000 |
| 2021-10-13 | 24.51 | $2.66 | 1000 |
| 2021-10-12 | 25.36 | $2.66 | 2500 |
| 2021-10-11 | 26.26 | $2.66 | 3250 |
| 2021-10-08 | 27.21 | $2.66 | 4000 |
| 2021-10-07 | 28.21 | $2.66 | 3500 |
| 2021-10-06 | 29.15 | $2.66 | 3250 |
| 2021-10-05 | 30.14 | $2.66 | 3125 |
| 2021-10-04 | 31.19 | $2.66 | 3062 |
| 2021-10-01 | 32.29 | $2.66 | 3000 |
| 2021-09-30 | 33.44 | $2.77 | 2000 |
| 2021-09-29 | 33.54 | $2.73 | 2000 |
| 2021-09-28 | 33.91 | $2.73 | 2000 |
| 2021-09-27 | 34.29 | $2.74 | 11500 |
| 2021-09-24 | 34.58 | $2.74 | 21000 |
| 2021-09-23 | 34.88 | $2.74 | 11500 |
| 2021-09-22 | 35.21 | $2.74 | 2000 |
| 2021-09-21 | 35.55 | $2.74 | 2500 |
| 2021-09-20 | 35.91 | $2.74 | 3000 |
| 2021-09-17 | 36.28 | $2.71 | 3000 |
| 2021-09-16 | 36.72 | $2.71 | 1000 |
| 2021-09-15 | 37.28 | $2.80 | 1000 |
| 2021-09-14 | 37.12 | $2.80 | 4000 |
| 2021-09-13 | 36.95 | $2.80 | 5000 |
| 2021-09-10 | 36.76 | $2.60 | 3000 |
| 2021-09-09 | 37.43 | $2.60 | 2000 |
| 2021-09-08 | 38.13 | $2.60 | 1500 |
| 2021-09-07 | 38.87 | $2.60 | 1250 |
| 2021-09-03 | 39.65 | $2.60 | 1000 |
| 2021-09-02 | 40.47 | $2.60 | 2000 |
| 2021-09-01 | 41.33 | $2.71 | 4000 |
| 2021-08-31 | 41.43 | $2.71 | 6000 |
| 2021-08-30 | 41.53 | $2.66 | 3500 |
| 2021-08-27 | 41.84 | $2.66 | 2250 |
| 2021-08-26 | 42.17 | $2.66 | 1625 |
| 2021-08-25 | 42.52 | $2.66 | 1312 |
| 2021-08-24 | 42.89 | $2.66 | 1000 |
| 2021-08-23 | 43.27 | $2.55 | 4000 |
| 2021-08-20 | 44.03 | $2.55 | 3000 |
| 2021-08-19 | 44.82 | $2.66 | 5000 |
| 2021-08-18 | 44.96 | $2.67 | 7000 |
| 2021-08-17 | 45.05 | $2.71 | 10000 |
| 2021-08-16 | 44.95 | $2.71 | 3000 |
| 2021-08-13 | 44.84 | $2.75 | 37000 |
| 2021-08-12 | 44.73 | $2.75 | 8000 |
| 2021-08-11 | 44.32 | $2.74 | 8500 |
| 2021-08-10 | 43.90 | $2.74 | 9000 |
| 2021-08-09 | 43.46 | $2.76 | 3000 |
| 2021-08-06 | 42.89 | $2.76 | 71000 |
| 2021-08-05 | 42.29 | $2.73 | 40000 |
| 2021-08-04 | 41.71 | $2.73 | 9000 |
| 2021-08-03 | 41.09 | $2.83 | 7000 |
| 2021-08-02 | 39.97 | $2.83 | 6000 |
| 2021-07-30 | 38.78 | $2.83 | 5000 |
| 2021-07-29 | 37.54 | $2.85 | 6000 |
| 2021-07-28 | 36.14 | $2.85 | 7000 |
| 2021-07-27 | 34.67 | $2.89 | 3000 |
| 2021-07-26 | 32.88 | $2.85 | 8500 |
| 2021-07-23 | 31.02 | $2.85 | 14000 |
| 2021-07-22 | 29.07 | $2.81 | 1000 |
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