Is Pacific Financial Corporation (PFLC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pacific Financial Corporation (PFLC) research center and poll results.
OTC : PFLC
Pacific Financial Corporation — Technical Indicators
$18.05 USD
$0.05 (0.28%)
- Volume
- 1.6K
- Average Volume
- 51.51K
- Market Capitalization
- $180.93M
- P/E Ratio
- 14.44
- Dividend Yield
- 3.21%
- Price Target
- Year High
- $18.57
- Year Low
- $11.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.91
2026-07-31
Close Price
$18.05
Vol: 1900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.16
Average
11.35
Maximum
17.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 17.91 | $18.05 | 1900 |
| 2026-07-30 | 17.88 | $18.00 | 1600 |
| 2026-07-29 | 17.86 | $18.07 | 2500 |
| 2026-07-28 | 17.81 | $18.35 | 1500 |
| 2026-07-27 | 17.76 | $18.25 | 7400 |
| 2026-07-24 | 17.72 | $17.79 | 1100 |
| 2026-07-23 | 17.70 | $17.70 | 5200 |
| 2026-07-22 | 17.68 | $18.10 | 100 |
| 2026-07-21 | 17.64 | $18.10 | 111 |
| 2026-07-20 | 17.59 | $18.20 | 5900 |
| 2026-07-17 | 17.54 | $18.40 | 1916 |
| 2026-07-16 | 17.48 | $18.55 | 40700 |
| 2026-07-15 | 17.41 | $17.95 | 28500 |
| 2026-07-14 | 17.37 | $17.78 | 49722 |
| 2026-07-13 | 17.35 | $17.65 | 67300 |
| 2026-07-10 | 17.33 | $17.20 | 80500 |
| 2026-07-09 | 17.32 | $17.55 | 84 |
| 2026-07-08 | 17.30 | $17.55 | 26672 |
| 2026-07-07 | 17.25 | $17.55 | 26700 |
| 2026-07-06 | 17.21 | $17.50 | 5100 |
| 2026-07-02 | 17.17 | $17.40 | 100 |
| 2026-07-01 | 17.12 | $17.50 | 16631 |
| 2026-06-30 | 17.07 | $17.21 | 200 |
| 2026-06-29 | 17.04 | $17.21 | 200 |
| 2026-06-26 | 17.02 | $17.45 | 49310 |
| 2026-06-25 | 16.99 | $17.35 | 7646 |
| 2026-06-24 | 16.96 | $17.33 | 8000 |
| 2026-06-23 | 16.93 | $17.30 | 77903 |
| 2026-06-22 | 16.90 | $17.16 | 1 |
| 2026-06-18 | 16.87 | $17.16 | 1 |
| 2026-06-17 | 16.84 | $17.16 | 1 |
| 2026-06-16 | 16.80 | $17.16 | 1201 |
| 2026-06-15 | 16.75 | $17.20 | 12400 |
| 2026-06-12 | 16.70 | $17.35 | 68300 |
| 2026-06-11 | 16.65 | $17.24 | 75037 |
| 2026-06-10 | 16.61 | $17.15 | 107700 |
| 2026-06-09 | 16.57 | $17.00 | 48033 |
| 2026-06-08 | 16.55 | $16.55 | 6400 |
| 2026-06-05 | 16.57 | $16.85 | 33525 |
| 2026-06-04 | 16.58 | $16.70 | 4900 |
| 2026-06-03 | 16.60 | $16.30 | 100 |
| 2026-06-02 | 16.62 | $16.60 | 1 |
| 2026-06-01 | 16.62 | $16.60 | 200 |
| 2026-05-29 | 16.63 | $16.80 | 66924 |
| 2026-05-28 | 16.46 | $16.82 | 114500 |
| 2026-05-27 | 16.28 | $16.80 | 63900 |
| 2026-05-26 | 16.09 | $16.77 | 91044 |
| 2026-05-22 | 15.91 | $16.65 | 17603 |
| 2026-05-21 | 15.73 | $16.50 | 82406 |
| 2026-05-20 | 15.55 | $16.59 | 3204 |
| 2026-05-19 | 15.37 | $16.36 | 11600 |
| 2026-05-18 | 15.20 | $16.20 | 1100 |
| 2026-05-15 | 15.04 | $16.20 | 1100 |
| 2026-05-14 | 14.88 | $16.40 | 1 |
| 2026-05-13 | 14.71 | $16.40 | 488 |
| 2026-05-12 | 14.54 | $16.40 | 638 |
| 2026-05-11 | 14.36 | $16.60 | 5000 |
| 2026-05-08 | 14.17 | $16.87 | 27530 |
| 2026-05-07 | 13.97 | $17.04 | 10000 |
| 2026-05-06 | 13.77 | $17.01 | 139700 |
| 2026-05-05 | 13.56 | $16.77 | 184900 |
| 2026-05-04 | 13.36 | $16.55 | 84046 |
| 2026-05-01 | 13.18 | $16.84 | 1.4M |
| 2026-04-30 | 12.98 | $13.48 | 10432 |
| 2026-04-29 | 12.96 | $13.14 | 1700 |
| 2026-04-28 | 12.95 | $13.09 | 2100 |
| 2026-04-27 | 12.94 | $13.07 | 13100 |
| 2026-04-24 | 12.94 | $13.00 | 13100 |
| 2026-04-23 | 12.94 | $13.00 | 13100 |
| 2026-04-22 | 12.94 | $13.00 | 13100 |
| 2026-04-21 | 12.93 | $13.00 | 13100 |
| 2026-04-20 | 12.93 | $13.00 | — |
| 2026-04-17 | 12.91 | $13.00 | 21020 |
| 2026-04-16 | 12.90 | $12.91 | 1200 |
| 2026-04-15 | 12.90 | $12.93 | 500 |
| 2026-04-14 | 12.89 | $12.93 | 1600 |
| 2026-04-13 | 12.89 | $12.83 | 43400 |
| 2026-04-10 | 12.90 | $12.90 | 4400 |
| 2026-04-09 | 12.90 | $12.86 | 38900 |
| 2026-04-08 | 12.90 | $12.88 | 600 |
| 2026-04-07 | 12.91 | $12.87 | 92036 |
| 2026-04-06 | 12.91 | $12.90 | 100 |
| 2026-04-02 | 12.91 | $12.90 | 100 |
| 2026-04-01 | 12.92 | $12.90 | 1926 |
| 2026-03-31 | 12.92 | $12.98 | 1450 |
| 2026-03-30 | 12.92 | $12.98 | 1832 |
| 2026-03-27 | 12.92 | $12.98 | 299 |
| 2026-03-26 | 12.93 | $12.98 | 299 |
| 2026-03-25 | 12.93 | $12.98 | 500 |
| 2026-03-24 | 12.93 | $12.98 | 6900 |
| 2026-03-23 | 12.93 | $12.98 | 14323 |
| 2026-03-20 | 12.94 | $12.61 | 2900 |
| 2026-03-19 | 12.96 | $12.75 | 4500 |
| 2026-03-18 | 12.97 | $12.78 | 800 |
| 2026-03-17 | 12.99 | $12.90 | 1400 |
| 2026-03-16 | 13.00 | $12.90 | — |
| 2026-03-13 | 13.01 | $12.90 | 1700 |
| 2026-03-12 | 13.03 | $12.90 | 300 |
| 2026-03-11 | 13.04 | $12.97 | 400 |
| 2026-03-10 | 13.05 | $12.98 | 422 |
| 2026-03-09 | 13.06 | $12.90 | 2500 |
| 2026-03-06 | 13.07 | $12.99 | 402 |
| 2026-03-05 | 13.07 | $12.99 | 402 |
| 2026-03-04 | 13.08 | $12.99 | 402 |
| 2026-03-03 | 13.09 | $12.99 | 644 |
| 2026-03-02 | 13.10 | $13.03 | 400 |
| 2026-02-27 | 13.10 | $13.02 | 2609 |
| 2026-02-26 | 13.10 | $13.03 | 6600 |
| 2026-02-25 | 13.11 | $13.03 | 6600 |
| 2026-02-24 | 13.12 | $13.03 | 6600 |
| 2026-02-23 | 13.12 | $13.03 | 9301 |
| 2026-02-20 | 13.13 | $13.06 | 1915 |
| 2026-02-19 | 13.14 | $13.05 | 12600 |
| 2026-02-18 | 13.13 | $13.03 | 15000 |
| 2026-02-17 | 13.12 | $13.18 | — |
| 2026-02-13 | 13.10 | $13.18 | — |
| 2026-02-12 | 13.08 | $13.18 | 7600 |
| 2026-02-11 | 13.06 | $13.18 | 833 |
| 2026-02-10 | 13.04 | $13.18 | 15600 |
| 2026-02-09 | 13.01 | $13.10 | — |
| 2026-02-06 | 13.00 | $13.10 | 2900 |
| 2026-02-05 | 12.99 | $13.10 | 22148 |
| 2026-02-04 | 12.98 | $13.20 | 15300 |
| 2026-02-03 | 12.96 | $13.15 | 100 |
| 2026-02-02 | 12.94 | $13.15 | 613 |
| 2026-01-30 | 12.92 | $13.00 | — |
| 2026-01-29 | 12.91 | $13.00 | 9346 |
| 2026-01-28 | 12.90 | $13.20 | 1100 |
| 2026-01-27 | 12.87 | $13.20 | 1 |
| 2026-01-26 | 12.84 | $13.20 | 1 |
| 2026-01-23 | 12.81 | $13.20 | 400 |
| 2026-01-22 | 12.79 | $13.20 | 425 |
| 2026-01-21 | 12.76 | $12.90 | 7922 |
| 2026-01-20 | 12.75 | $12.80 | 700 |
| 2026-01-16 | 12.73 | $12.80 | 200 |
| 2026-01-15 | 12.71 | $12.76 | 1900 |
| 2026-01-14 | 12.69 | $12.76 | 1716 |
| 2026-01-13 | 12.67 | $12.74 | 9500 |
| 2026-01-12 | 12.65 | $12.73 | 8020 |
| 2026-01-09 | 12.62 | $12.78 | 1800 |
| 2026-01-08 | 12.59 | $12.87 | 12800 |
| 2026-01-07 | 12.55 | $12.89 | 2500 |
| 2026-01-06 | 12.51 | $12.89 | 837 |
| 2026-01-05 | 12.47 | $12.75 | 4900 |
| 2026-01-02 | 12.43 | $12.75 | 7523 |
| 2025-12-31 | 12.40 | $12.75 | 200 |
| 2025-12-30 | 12.36 | $12.75 | 200 |
| 2025-12-29 | 12.32 | $12.65 | 337 |
| 2025-12-26 | 12.28 | $12.65 | 700 |
| 2025-12-24 | 12.24 | $12.67 | — |
| 2025-12-23 | 12.20 | $12.67 | 400 |
| 2025-12-22 | 12.15 | $12.65 | 849 |
| 2025-12-19 | 12.10 | $12.65 | 500 |
| 2025-12-18 | 12.05 | $12.50 | 1300 |
| 2025-12-17 | 12.01 | $12.40 | 2036 |
| 2025-12-16 | 11.98 | $12.36 | 5200 |
| 2025-12-15 | 11.95 | $12.29 | 425 |
| 2025-12-12 | 11.92 | $12.25 | — |
| 2025-12-11 | 11.90 | $12.25 | 11135 |
| 2025-12-10 | 11.88 | $12.14 | 300 |
| 2025-12-09 | 11.86 | $12.13 | 3210 |
| 2025-12-08 | 11.85 | $12.10 | 2900 |
| 2025-12-05 | 11.83 | $12.04 | 7800 |
| 2025-12-04 | 11.81 | $12.01 | 4022 |
| 2025-12-03 | 11.79 | $12.01 | 2600 |
| 2025-12-02 | 11.77 | $12.00 | 6838 |
| 2025-12-01 | 11.74 | $12.00 | 10700 |
| 2025-11-28 | 11.71 | $11.85 | 400 |
| 2025-11-26 | 11.69 | $11.85 | 330 |
| 2025-11-25 | 11.67 | $11.79 | 3800 |
| 2025-11-24 | 11.66 | $11.67 | 500 |
| 2025-11-21 | 11.65 | $11.69 | 100 |
| 2025-11-20 | 11.65 | $11.69 | 100 |
| 2025-11-19 | 11.65 | $11.69 | 3200 |
| 2025-11-18 | 11.65 | $11.72 | 3900 |
| 2025-11-17 | 11.64 | $11.73 | 600 |
| 2025-11-14 | 11.64 | $11.83 | 7 |
| 2025-11-13 | 11.63 | $11.83 | 1604 |
| 2025-11-12 | 11.62 | $11.83 | 700 |
| 2025-11-11 | 11.61 | $11.83 | 2634 |
| 2025-11-10 | 11.61 | $11.84 | 1200 |
| 2025-11-07 | 11.61 | $11.65 | 1129 |
| 2025-11-06 | 11.61 | $11.67 | 100 |
| 2025-11-05 | 11.62 | $11.67 | 402 |
| 2025-11-04 | 11.62 | $11.50 | 900 |
| 2025-11-03 | 11.64 | $11.50 | 400 |
| 2025-10-31 | 11.65 | $11.42 | 999 |
| 2025-10-30 | 11.68 | $11.42 | 1105 |
| 2025-10-29 | 11.71 | $11.46 | 104 |
| 2025-10-28 | 11.72 | $11.54 | — |
| 2025-10-27 | 11.72 | $11.54 | 3434 |
| 2025-10-24 | 11.72 | $11.70 | — |
| 2025-10-23 | 11.72 | $11.70 | 1700 |
| 2025-10-22 | 11.70 | $11.60 | — |
| 2025-10-21 | 11.69 | $11.60 | 400 |
| 2025-10-20 | 11.69 | $11.61 | — |
| 2025-10-17 | 11.68 | $11.61 | — |
| 2025-10-16 | 11.68 | $11.61 | 909 |
| 2025-10-15 | 11.67 | $11.80 | 500 |
| 2025-10-14 | 11.66 | $11.75 | 5623 |
| 2025-10-13 | 11.64 | $11.79 | 800 |
| 2025-10-10 | 11.63 | $11.75 | 808 |
| 2025-10-09 | 11.62 | $11.79 | — |
| 2025-10-08 | 11.60 | $11.79 | 400 |
| 2025-10-07 | 11.58 | $11.80 | 1900 |
| 2025-10-06 | 11.56 | $11.80 | 516 |
| 2025-10-03 | 11.54 | $11.99 | — |
| 2025-10-02 | 11.51 | $11.99 | 1700 |
| 2025-10-01 | 11.48 | $11.59 | — |
| 2025-09-30 | 11.48 | $11.59 | — |
| 2025-09-29 | 11.47 | $11.59 | 10 |
| 2025-09-26 | 11.46 | $11.59 | 1800 |
| 2025-09-25 | 11.45 | $11.42 | 10 |
| 2025-09-24 | 11.45 | $11.42 | 335 |
| 2025-09-23 | 11.46 | $11.50 | 6056 |
| 2025-09-22 | 11.46 | $11.50 | 103 |
| 2025-09-19 | 11.45 | $11.48 | 200 |
| 2025-09-18 | 11.45 | $11.50 | 8613 |
| 2025-09-17 | 11.45 | $11.50 | 1001 |
| 2025-09-16 | 11.44 | $11.50 | 3900 |
| 2025-09-15 | 11.44 | $11.48 | 2072 |
| 2025-09-12 | 11.43 | $11.48 | — |
| 2025-09-11 | 11.43 | $11.48 | 5820 |
| 2025-09-10 | 11.43 | $11.38 | 14100 |
| 2025-09-09 | 11.43 | $11.38 | — |
| 2025-09-08 | 11.43 | $11.38 | 6400 |
| 2025-09-05 | 11.43 | $11.45 | — |
| 2025-09-04 | 11.43 | $11.45 | — |
| 2025-09-03 | 11.43 | $11.45 | — |
| 2025-09-02 | 11.41 | $11.45 | 13901 |
| 2025-08-29 | 11.39 | $11.40 | — |
| 2025-08-28 | 11.38 | $11.40 | 5819 |
| 2025-08-27 | 11.37 | $11.50 | — |
| 2025-08-26 | 11.35 | $11.50 | 1844 |
| 2025-08-25 | 11.33 | $11.45 | — |
| 2025-08-22 | 11.31 | $11.45 | 5631 |
| 2025-08-21 | 11.28 | $11.41 | 242 |
| 2025-08-20 | 11.27 | $11.41 | 238 |
| 2025-08-19 | 11.25 | $11.41 | 238 |
| 2025-08-18 | 11.22 | $11.41 | — |
| 2025-08-15 | 11.20 | $11.41 | — |
| 2025-08-14 | 11.17 | $11.41 | 100 |
| 2025-08-13 | 11.15 | $11.42 | 1020 |
| 2025-08-12 | 11.13 | $11.41 | — |
| 2025-08-11 | 11.10 | $11.41 | 1600 |
| 2025-08-08 | 11.07 | $11.45 | — |
| 2025-08-07 | 11.04 | $11.45 | 900 |
| 2025-08-06 | 11.00 | $11.45 | 400 |
| 2025-08-05 | 10.97 | $11.05 | — |
| 2025-08-04 | 10.96 | $11.05 | — |
| 2025-08-01 | 10.94 | $11.05 | 1400 |
| 2025-07-31 | 10.92 | $11.25 | 202 |
| 2025-07-30 | 10.90 | $11.20 | 100 |
| 2025-07-29 | 10.88 | $11.00 | 27318 |
| 2025-07-28 | 10.86 | $11.00 | 600 |
| 2025-07-25 | 10.84 | $11.00 | 10607 |
| 2025-07-24 | 10.83 | $11.10 | 7000 |
| 2025-07-23 | 10.82 | $11.00 | 1500 |
| 2025-07-22 | 10.80 | $10.90 | — |
| 2025-07-21 | 10.80 | $10.90 | 1200 |
| 2025-07-18 | 10.79 | $10.99 | 8300 |
| 2025-07-17 | 10.78 | $11.00 | 1600 |
| 2025-07-16 | 10.78 | $10.90 | 4920 |
| 2025-07-15 | 10.78 | $10.90 | 1200 |
| 2025-07-14 | 10.78 | $10.80 | 400 |
| 2025-07-11 | 10.79 | $10.77 | — |
| 2025-07-10 | 10.80 | $10.77 | — |
| 2025-07-09 | 10.81 | $10.77 | — |
| 2025-07-08 | 10.81 | $10.77 | 10700 |
| 2025-07-07 | 10.82 | $10.71 | 14000 |
| 2025-07-03 | 10.83 | $10.75 | — |
| 2025-07-02 | 10.84 | $10.75 | — |
| 2025-07-01 | 10.84 | $10.75 | 2100 |
| 2025-06-30 | 10.84 | $10.69 | 100 |
| 2025-06-27 | 10.85 | $10.66 | 8902 |
| 2025-06-26 | 10.85 | $10.76 | — |
| 2025-06-25 | 10.85 | $10.76 | — |
| 2025-06-24 | 10.85 | $10.76 | — |
| 2025-06-23 | 10.85 | $10.76 | 100 |
| 2025-06-20 | 10.83 | $10.70 | 35100 |
| 2025-06-18 | 10.82 | $10.95 | 1000 |
| 2025-06-17 | 10.80 | $10.93 | — |
| 2025-06-16 | 10.78 | $10.93 | — |
| 2025-06-13 | 10.76 | $10.93 | — |
| 2025-06-12 | 10.73 | $10.93 | — |
| 2025-06-11 | 10.72 | $10.93 | — |
| 2025-06-10 | 10.70 | $10.93 | — |
| 2025-06-09 | 10.69 | $10.93 | 138 |
| 2025-06-06 | 10.67 | $10.90 | 2300 |
| 2025-06-05 | 10.65 | $10.90 | 300 |
| 2025-06-04 | 10.63 | $10.90 | 1000 |
| 2025-06-03 | 10.61 | $10.80 | — |
| 2025-06-02 | 10.60 | $10.80 | 314 |
| 2025-05-30 | 10.58 | $10.75 | 2000 |
| 2025-05-29 | 10.57 | $10.80 | 600 |
| 2025-05-28 | 10.55 | $10.75 | 2900 |
| 2025-05-27 | 10.54 | $10.75 | 600 |
| 2025-05-23 | 10.52 | $10.65 | 2600 |
| 2025-05-22 | 10.52 | $10.48 | 200 |
| 2025-05-21 | 10.50 | $10.48 | 1600 |
| 2025-05-20 | 10.48 | $10.53 | 200 |
| 2025-05-19 | 10.44 | $10.48 | — |
| 2025-05-16 | 10.41 | $10.48 | — |
| 2025-05-15 | 10.39 | $10.48 | 2507 |
| 2025-05-14 | 10.36 | $10.64 | — |
| 2025-05-13 | 10.33 | $10.64 | — |
| 2025-05-12 | 10.30 | $10.64 | 4509 |
| 2025-05-09 | 10.27 | $10.50 | — |
| 2025-05-08 | 10.25 | $10.50 | — |
| 2025-05-07 | 10.23 | $10.50 | — |
| 2025-05-06 | 10.21 | $10.50 | 100 |
| 2025-05-05 | 10.19 | $10.55 | 15700 |
| 2025-05-02 | 10.18 | $10.49 | — |
| 2025-05-01 | 10.17 | $10.49 | 4100 |
| 2025-04-30 | 10.19 | $10.45 | 1300 |
| 2025-04-29 | 10.21 | $10.49 | — |
| 2025-04-28 | 10.23 | $10.49 | — |
| 2025-04-25 | 10.25 | $10.49 | 4200 |
| 2025-04-24 | 10.27 | $10.25 | 800 |
| 2025-04-23 | 10.31 | $10.00 | 100 |
| 2025-04-22 | 10.36 | $9.81 | — |
| 2025-04-21 | 10.42 | $9.81 | 20200 |
| 2025-04-17 | 10.48 | $10.00 | 100 |
| 2025-04-16 | 10.53 | $10.00 | — |
| 2025-04-15 | 10.58 | $10.00 | — |
| 2025-04-14 | 10.63 | $10.00 | 1101 |
| 2025-04-11 | 10.68 | $10.10 | — |
| 2025-04-10 | 10.73 | $10.10 | 220 |
| 2025-04-09 | 10.79 | $10.00 | 14725 |
| 2025-04-08 | 10.84 | $10.15 | — |
| 2025-04-07 | 10.89 | $10.15 | 1700 |
| 2025-04-04 | 10.94 | $10.25 | 1500 |
| 2025-04-03 | 11.01 | $10.40 | 4300 |
| 2025-04-02 | 11.07 | $10.87 | 200 |
| 2025-04-01 | 11.12 | $10.90 | — |
| 2025-03-31 | 11.16 | $10.90 | — |
| 2025-03-28 | 11.21 | $10.90 | — |
| 2025-03-27 | 11.25 | $10.90 | — |
| 2025-03-26 | 11.29 | $10.90 | 2100 |
| 2025-03-25 | 11.33 | $10.98 | 5017 |
| 2025-03-24 | 11.37 | $11.00 | — |
| 2025-03-21 | 11.40 | $11.00 | — |
| 2025-03-20 | 11.43 | $11.00 | — |
| 2025-03-19 | 11.47 | $11.00 | 6142 |
| 2025-03-18 | 11.51 | $11.05 | 100 |
| 2025-03-17 | 11.56 | $11.05 | 10600 |
| 2025-03-14 | 11.60 | $11.15 | — |
| 2025-03-13 | 11.64 | $11.15 | — |
| 2025-03-12 | 11.69 | $11.15 | 100 |
| 2025-03-11 | 11.73 | $11.10 | — |
| 2025-03-10 | 11.78 | $11.10 | 18000 |
| 2025-03-07 | 11.83 | $11.65 | 300 |
| 2025-03-06 | 11.87 | $11.69 | 200 |
| 2025-03-05 | 11.89 | $11.77 | — |
| 2025-03-04 | 11.91 | $11.77 | 203 |
| 2025-03-03 | 11.93 | $11.79 | — |
| 2025-02-28 | 11.95 | $11.79 | 418 |
| 2025-02-27 | 11.98 | $11.70 | — |
| 2025-02-26 | 12.00 | $11.70 | — |
| 2025-02-25 | 12.03 | $11.70 | 1526 |
| 2025-02-24 | 12.05 | $11.66 | — |
| 2025-02-21 | 12.09 | $11.66 | 600 |
| 2025-02-20 | 12.11 | $11.77 | 820 |
| 2025-02-19 | 12.14 | $11.88 | 5501 |
| 2025-02-18 | 12.16 | $11.93 | 202 |
| 2025-02-14 | 12.17 | $11.90 | 3300 |
| 2025-02-13 | 12.19 | $12.00 | — |
| 2025-02-12 | 12.20 | $12.00 | — |
| 2025-02-11 | 12.21 | $12.00 | 500 |
| 2025-02-10 | 12.22 | $12.10 | 300 |
| 2025-02-07 | 12.24 | $12.20 | 9600 |
| 2025-02-06 | 12.24 | $12.30 | 2000 |
| 2025-02-05 | 12.24 | $12.20 | — |
| 2025-02-04 | 12.25 | $12.20 | — |
| 2025-02-03 | 12.25 | $12.20 | 100 |
| 2025-01-31 | 12.26 | $12.19 | 1700 |
| 2025-01-30 | 12.28 | $12.25 | 22900 |
| 2025-01-29 | 12.29 | $12.25 | 100 |
| 2025-01-28 | 12.29 | $12.20 | 500 |
| 2025-01-27 | 12.30 | $12.20 | 200 |
| 2025-01-24 | 12.31 | $12.28 | 100 |
| 2025-01-23 | 12.31 | $12.21 | 400 |
| 2025-01-22 | 12.32 | $12.22 | 19100 |
| 2025-01-21 | 12.33 | $12.28 | 34341 |
| 2025-01-17 | 12.34 | $12.28 | 17300 |
| 2025-01-16 | 12.35 | $12.15 | 10000 |
| 2025-01-15 | 12.36 | $12.35 | 600 |
| 2025-01-14 | 12.37 | $12.15 | 1500 |
| 2025-01-13 | 12.40 | $12.25 | 9536 |
| 2025-01-10 | 12.42 | $12.36 | 19100 |
| 2025-01-08 | 12.43 | $12.31 | 1600 |
| 2025-01-07 | 12.44 | $12.31 | 11400 |
| 2025-01-06 | 12.45 | $12.28 | — |
| 2025-01-03 | 12.46 | $12.28 | 5000 |
| 2025-01-02 | 12.48 | $12.45 | — |
| 2024-12-31 | 12.49 | $12.45 | 19125 |
| 2024-12-30 | 12.52 | $12.45 | 9900 |
| 2024-12-27 | 12.54 | $12.40 | 15100 |
| 2024-12-26 | 12.57 | $12.31 | 2300 |
| 2024-12-24 | 12.61 | $12.40 | 6644 |
| 2024-12-23 | 12.61 | $12.31 | 1034 |
| 2024-12-20 | 12.62 | $12.40 | 19100 |
| 2024-12-19 | 12.62 | $12.45 | 10400 |
| 2024-12-18 | 12.62 | $12.45 | — |
| 2024-12-17 | 12.62 | $12.45 | 10100 |
| 2024-12-16 | 12.62 | $12.45 | — |
| 2024-12-13 | 12.62 | $12.45 | 30300 |
| 2024-12-12 | 12.60 | $12.69 | 15900 |
| 2024-12-11 | 12.57 | $12.70 | 8218 |
| 2024-12-10 | 12.53 | $12.70 | 300 |
| 2024-12-09 | 12.50 | $12.50 | — |
| 2024-12-06 | 12.47 | $12.50 | 21500 |
| 2024-12-05 | 12.45 | $12.50 | 700 |
| 2024-12-04 | 12.41 | $12.50 | 329 |
| 2024-12-03 | 12.37 | $12.70 | 210 |
| 2024-12-02 | 12.33 | $13.00 | — |
| 2024-11-29 | 12.28 | $13.00 | — |
| 2024-11-27 | 12.22 | $13.00 | — |
| 2024-11-26 | 12.17 | $13.00 | 10500 |
| 2024-11-25 | 12.11 | $12.45 | — |
| 2024-11-22 | 12.07 | $12.45 | 19500 |
| 2024-11-21 | 12.05 | $12.45 | — |
| 2024-11-20 | 12.03 | $12.45 | 2000 |
| 2024-11-19 | 12.00 | $12.45 | — |
| 2024-11-18 | 11.97 | $12.45 | 500 |
| 2024-11-15 | 11.95 | $12.45 | 16312 |
| 2024-11-14 | 11.92 | $12.05 | 1900 |
| 2024-11-13 | 11.92 | $12.00 | — |
| 2024-11-12 | 11.92 | $12.00 | 530 |
| 2024-11-11 | 11.91 | $12.00 | 526 |
| 2024-11-08 | 11.91 | $12.00 | 26016 |
| 2024-11-07 | 11.90 | $12.00 | 125 |
| 2024-11-06 | 11.90 | $11.77 | 4000 |
| 2024-11-05 | 11.90 | $11.80 | 100 |
| 2024-11-04 | 11.91 | $11.80 | 13200 |
| 2024-11-01 | 11.91 | $11.95 | 10100 |
| 2024-10-31 | 11.90 | $11.94 | — |
| 2024-10-30 | 11.89 | $11.94 | 500 |
| 2024-10-29 | 11.88 | $11.76 | — |
| 2024-10-28 | 11.87 | $11.76 | 301 |
| 2024-10-25 | 11.86 | $11.95 | 1025 |
| 2024-10-24 | 11.84 | $12.00 | 100 |
| 2024-10-23 | 11.83 | $12.00 | 19100 |
| 2024-10-22 | 11.80 | $11.87 | 100 |
| 2024-10-21 | 11.78 | $11.87 | 4712 |
| 2024-10-18 | 11.76 | $12.00 | 34900 |
| 2024-10-17 | 11.74 | $11.95 | 100 |
| 2024-10-16 | 11.71 | $11.95 | 400 |
| 2024-10-15 | 11.69 | $11.90 | 500 |
| 2024-10-14 | 11.66 | $11.90 | 100 |
| 2024-10-11 | 11.64 | $11.90 | 19914 |
| 2024-10-10 | 11.62 | $11.95 | 105 |
| 2024-10-09 | 11.59 | $11.85 | 1833 |
| 2024-10-08 | 11.56 | $11.90 | 100 |
| 2024-10-07 | 11.54 | $11.90 | 100 |
| 2024-10-04 | 11.51 | $11.75 | 5113 |
| 2024-10-03 | 11.49 | $11.75 | 2523 |
| 2024-10-02 | 11.48 | $11.65 | 100 |
| 2024-10-01 | 11.46 | $11.55 | 215 |
| 2024-09-30 | 11.46 | $11.65 | 5000 |
| 2024-09-27 | 11.42 | $11.60 | 5300 |
| 2024-09-26 | 11.39 | $11.65 | 300 |
| 2024-09-25 | 11.36 | $11.40 | 1000 |
| 2024-09-24 | 11.34 | $11.50 | 2600 |
| 2024-09-23 | 11.31 | $11.50 | — |
| 2024-09-20 | 11.28 | $11.50 | 19100 |
| 2024-09-19 | 11.25 | $11.50 | 24300 |
| 2024-09-18 | 11.21 | $11.40 | 435 |
| 2024-09-17 | 11.18 | $11.40 | 200 |
| 2024-09-16 | 11.14 | $11.49 | 7100 |
| 2024-09-13 | 11.11 | $11.50 | 5200 |
| 2024-09-12 | 11.07 | $11.45 | 2700 |
| 2024-09-11 | 11.02 | $11.20 | 1423 |
| 2024-09-10 | 10.99 | $11.40 | — |
| 2024-09-09 | 10.94 | $11.40 | 900 |
| 2024-09-06 | 10.90 | $11.40 | — |
| 2024-09-05 | 10.85 | $11.40 | — |
| 2024-09-04 | 10.79 | $11.40 | 200 |
| 2024-09-03 | 10.73 | $11.40 | 505 |
| 2024-08-30 | 10.66 | $11.00 | 21100 |
| 2024-08-29 | 10.62 | $11.00 | 250 |
| 2024-08-28 | 10.59 | $11.00 | 5000 |
| 2024-08-27 | 10.55 | $10.90 | 1100 |
| 2024-08-26 | 10.51 | $10.90 | 8600 |
| 2024-08-23 | 10.48 | $10.90 | 420 |
| 2024-08-22 | 10.44 | $10.88 | 420 |
| 2024-08-21 | 10.41 | $10.80 | 275 |
| 2024-08-20 | 10.38 | $10.80 | 500 |
| 2024-08-19 | 10.35 | $10.51 | 100 |
| 2024-08-16 | 10.33 | $10.89 | 10405 |
| 2024-08-15 | 10.29 | $10.75 | 200 |
| 2024-08-14 | 10.26 | $10.50 | 287 |
| 2024-08-13 | 10.24 | $10.50 | 5124 |
| 2024-08-12 | 10.21 | $10.50 | 293 |
| 2024-08-09 | 10.18 | $10.50 | 6630 |
| 2024-08-08 | 10.16 | $10.45 | 200 |
| 2024-08-07 | 10.13 | $10.25 | 500 |
| 2024-08-06 | 10.11 | $10.12 | 300 |
| 2024-08-05 | 10.09 | $10.12 | 5500 |
| 2024-08-02 | 10.06 | $10.22 | — |
| 2024-08-01 | 10.04 | $10.22 | 543 |
| 2024-07-31 | 10.02 | $10.20 | 2500 |
| 2024-07-30 | 10.00 | $10.21 | 3307 |
| 2024-07-29 | 9.97 | $10.24 | 5000 |
| 2024-07-26 | 9.95 | $10.16 | 4400 |
| 2024-07-25 | 9.93 | $10.25 | 1700 |
| 2024-07-24 | 9.91 | $10.20 | — |
| 2024-07-23 | 9.88 | $10.20 | 608 |
| 2024-07-22 | 9.86 | $10.10 | 2200 |
| 2024-07-19 | 9.84 | $10.10 | — |
| 2024-07-18 | 9.82 | $10.10 | 1123 |
| 2024-07-17 | 9.80 | $10.10 | 400 |
| 2024-07-16 | 9.78 | $10.03 | 16100 |
| 2024-07-15 | 9.76 | $9.88 | 9100 |
| 2024-07-12 | 9.76 | $9.99 | 804 |
| 2024-07-11 | 9.75 | $9.90 | 100 |
| 2024-07-10 | 9.75 | $9.80 | 17600 |
| 2024-07-09 | 9.76 | $9.72 | 600 |
| 2024-07-08 | 9.77 | $9.65 | 900 |
| 2024-07-05 | 9.77 | $9.72 | 10500 |
| 2024-07-03 | 9.76 | $9.78 | — |
| 2024-07-02 | 9.77 | $9.78 | 3200 |
| 2024-07-01 | 9.78 | $9.78 | 1500 |
| 2024-06-28 | 9.79 | $9.76 | 4106 |
| 2024-06-27 | 9.81 | $9.80 | 2434 |
| 2024-06-26 | 9.82 | $9.75 | 800 |
| 2024-06-25 | 9.83 | $9.75 | — |
| 2024-06-24 | 9.85 | $9.75 | — |
| 2024-06-21 | 9.86 | $9.75 | 100 |
| 2024-06-20 | 9.88 | $9.65 | 16200 |
| 2024-06-18 | 9.90 | $9.69 | — |
| 2024-06-17 | 9.92 | $9.69 | — |
| 2024-06-14 | 9.94 | $9.69 | 5700 |
| 2024-06-13 | 9.96 | $9.76 | 1626 |
| 2024-06-12 | 9.98 | $9.75 | 6600 |
| 2024-06-11 | 9.97 | $10.00 | 200 |
| 2024-06-10 | 9.94 | $10.00 | 2800 |
| 2024-06-07 | 9.92 | $9.80 | 10200 |
| 2024-06-06 | 9.90 | $9.65 | — |
| 2024-06-05 | 9.90 | $9.65 | 3532 |
| 2024-06-04 | 9.89 | $10.00 | 2000 |
| 2024-06-03 | 9.87 | $10.00 | — |
| 2024-05-31 | 9.85 | $10.00 | — |
| 2024-05-30 | 9.82 | $10.00 | — |
| 2024-05-29 | 9.80 | $10.00 | — |
| 2024-05-28 | 9.78 | $10.00 | 645 |
| 2024-05-24 | 9.76 | $10.10 | 500 |
| 2024-05-23 | 9.73 | $10.10 | — |
| 2024-05-22 | 9.70 | $10.10 | 100 |
| 2024-05-21 | 9.67 | $10.09 | — |
| 2024-05-20 | 9.65 | $10.09 | — |
| 2024-05-17 | 9.61 | $10.09 | — |
| 2024-05-16 | 9.58 | $10.05 | 4800 |
| 2024-05-15 | 9.55 | $10.10 | 13725 |
| 2024-05-14 | 9.52 | $9.50 | 10936 |
| 2024-05-13 | 9.51 | $9.50 | 7400 |
| 2024-05-10 | 9.50 | $9.50 | — |
| 2024-05-09 | 9.51 | $9.50 | 146 |
| 2024-05-08 | 9.52 | $9.58 | 2407 |
| 2024-05-07 | 9.54 | $9.58 | — |
| 2024-05-06 | 9.56 | $9.58 | — |
| 2024-05-03 | 9.56 | $9.58 | 240 |
| 2024-05-02 | 9.57 | $9.38 | 5835 |
| 2024-05-01 | 9.59 | $9.59 | — |
| 2024-04-30 | 9.60 | $9.59 | 2514 |
| 2024-04-29 | 9.61 | $9.60 | 800 |
| 2024-04-26 | 9.64 | $9.50 | 14500 |
| 2024-04-25 | 9.68 | $9.50 | — |
| 2024-04-24 | 9.72 | $9.50 | 200 |
| 2024-04-23 | 9.76 | $9.60 | 200 |
| 2024-04-22 | 9.79 | $9.45 | 910 |
| 2024-04-19 | 9.83 | $9.45 | 21900 |
| 2024-04-18 | 9.87 | $9.44 | 1520 |
| 2024-04-17 | 9.91 | $9.45 | 8806 |
| 2024-04-16 | 9.94 | $9.31 | 61700 |
| 2024-04-15 | 9.99 | $9.40 | 16000 |
| 2024-04-12 | 10.03 | $9.65 | 200 |
| 2024-04-11 | 10.07 | $9.75 | 12000 |
| 2024-04-10 | 10.10 | $9.98 | — |
| 2024-04-09 | 10.11 | $9.98 | 6700 |
| 2024-04-08 | 10.13 | $9.55 | 4520 |
| 2024-04-05 | 10.17 | $9.65 | 4216 |
| 2024-04-04 | 10.20 | $9.90 | 24100 |
| 2024-04-03 | 10.21 | $9.75 | 35921 |
| 2024-04-02 | 10.25 | $9.86 | 9000 |
| 2024-04-01 | 10.26 | $10.18 | 1700 |
| 2024-03-28 | 10.26 | $10.15 | 314 |
| 2024-03-27 | 10.26 | $10.30 | — |
| 2024-03-26 | 10.25 | $10.30 | — |
| 2024-03-25 | 10.24 | $10.30 | 1031 |
| 2024-03-22 | 10.25 | $10.25 | — |
| 2024-03-21 | 10.26 | $10.25 | 1400 |
| 2024-03-20 | 10.27 | $10.18 | — |
| 2024-03-19 | 10.28 | $10.18 | 2701 |
| 2024-03-18 | 10.31 | $10.18 | 600 |
| 2024-03-15 | 10.33 | $10.30 | 1300 |
| 2024-03-14 | 10.34 | $10.34 | — |
| 2024-03-13 | 10.36 | $10.34 | — |
| 2024-03-12 | 10.37 | $10.34 | 900 |
| 2024-03-11 | 10.38 | $10.35 | — |
| 2024-03-08 | 10.39 | $10.35 | — |
| 2024-03-07 | 10.41 | $10.21 | 1200 |
| 2024-03-06 | 10.43 | $10.18 | 3234 |
| 2024-03-05 | 10.45 | $10.39 | 3400 |
| 2024-03-04 | 10.46 | $10.10 | 7544 |
| 2024-03-01 | 10.49 | $10.19 | 5800 |
| 2024-02-29 | 10.53 | $10.19 | 1700 |
| 2024-02-28 | 10.55 | $10.10 | 1515 |
| 2024-02-27 | 10.59 | $10.01 | 11600 |
| 2024-02-26 | 10.62 | $10.48 | 4521 |
| 2024-02-23 | 10.64 | $10.46 | 3100 |
| 2024-02-22 | 10.65 | $10.50 | — |
| 2024-02-21 | 10.67 | $10.50 | 100 |
| 2024-02-20 | 10.69 | $10.64 | 1836 |
| 2024-02-16 | 10.70 | $10.59 | — |
| 2024-02-15 | 10.71 | $10.59 | — |
| 2024-02-14 | 10.72 | $10.59 | — |
| 2024-02-13 | 10.74 | $10.59 | 19900 |
| 2024-02-12 | 10.75 | $10.59 | 1100 |
| 2024-02-09 | 10.77 | $10.60 | 300 |
| 2024-02-08 | 10.78 | $10.65 | — |
| 2024-02-07 | 10.78 | $10.65 | 1841 |
| 2024-02-06 | 10.79 | $10.51 | 100 |
| 2024-02-05 | 10.82 | $10.70 | 30147 |
| 2024-02-02 | 10.83 | $10.75 | 300 |
| 2024-02-01 | 10.85 | $10.85 | 900 |
| 2024-01-31 | 10.85 | $10.70 | 101 |
| 2024-01-30 | 10.87 | $10.79 | 1800 |
| 2024-01-29 | 10.86 | $10.73 | — |
| 2024-01-26 | 10.88 | $10.73 | 10600 |
| 2024-01-25 | 10.89 | $10.76 | 1100 |
| 2024-01-24 | 10.92 | $10.92 | 700 |
| 2024-01-23 | 10.94 | $10.85 | — |
| 2024-01-22 | 10.97 | $10.85 | — |
| 2024-01-19 | 10.98 | $10.85 | 600 |
| 2024-01-18 | 11.00 | $10.83 | 101 |
| 2024-01-17 | 11.02 | $10.80 | 146 |
| 2024-01-16 | 11.05 | $10.84 | 1113 |
| 2024-01-12 | 11.07 | $10.98 | 314 |
| 2024-01-11 | 11.08 | $10.85 | 11302 |
| 2024-01-10 | 11.09 | $10.75 | 21200 |
| 2024-01-09 | 11.10 | $10.85 | 6900 |
| 2024-01-08 | 11.11 | $11.00 | 542 |
| 2024-01-05 | 11.10 | $11.00 | 500 |
| 2024-01-04 | 11.10 | $11.00 | — |
| 2024-01-03 | 11.08 | $11.00 | 200 |
| 2024-01-02 | 11.07 | $11.00 | 432 |
| 2023-12-29 | 11.05 | $10.70 | 7001 |
| 2023-12-28 | 11.03 | $10.94 | 3409 |
| 2023-12-27 | 11.01 | $11.00 | 20329 |
| 2023-12-26 | 10.98 | $11.37 | — |
| 2023-12-22 | 10.93 | $11.37 | — |
| 2023-12-21 | 10.89 | $11.37 | 7000 |
| 2023-12-20 | 10.84 | $11.00 | 11200 |
| 2023-12-19 | 10.81 | $11.30 | 300 |
| 2023-12-18 | 10.75 | $11.30 | 206 |
| 2023-12-15 | 10.71 | $11.40 | 4631 |
| 2023-12-14 | 10.65 | $11.15 | 900 |
| 2023-12-13 | 10.60 | $11.15 | 1100 |
| 2023-12-12 | 10.55 | $11.15 | 100 |
| 2023-12-11 | 10.49 | $11.00 | 8834 |
| 2023-12-08 | 10.43 | $10.90 | 1200 |
| 2023-12-07 | 10.38 | $10.90 | 101 |
| 2023-12-06 | 10.34 | $10.90 | 400 |
| 2023-12-05 | 10.29 | $10.75 | 500 |
| 2023-12-04 | 10.26 | $10.75 | 6200 |
| 2023-12-01 | 10.22 | $10.50 | 29300 |
| 2023-11-30 | 10.19 | $10.45 | — |
| 2023-11-29 | 10.17 | $10.45 | 3300 |
| 2023-11-28 | 10.14 | $10.42 | 24402 |
| 2023-11-27 | 10.11 | $10.45 | 1901 |
| 2023-11-24 | 10.08 | $10.45 | 600 |
| 2023-11-22 | 10.05 | $10.45 | 314 |
| 2023-11-21 | 10.02 | $10.30 | 525 |
| 2023-11-20 | 10.01 | $10.25 | 11101 |
| 2023-11-17 | 9.99 | $10.49 | 2800 |
| 2023-11-16 | 9.97 | $10.18 | 153325 |
| 2023-11-15 | 9.96 | $10.15 | 20138 |
| 2023-11-14 | 9.95 | $10.15 | 5000 |
| 2023-11-13 | 9.95 | $9.90 | 100 |
| 2023-11-10 | 9.95 | $9.90 | 1342 |
| 2023-11-09 | 9.96 | $9.90 | 447 |
| 2023-11-08 | 9.96 | $10.00 | 1232 |
| 2023-11-07 | 9.96 | $10.00 | 7518 |
| 2023-11-06 | 9.96 | $10.00 | 100 |
| 2023-11-03 | 9.95 | $10.00 | — |
| 2023-11-02 | 9.95 | $10.00 | 1626 |
| 2023-11-01 | 9.94 | $9.87 | — |
| 2023-10-31 | 9.94 | $9.87 | 11713 |
| 2023-10-30 | 9.94 | $9.82 | — |
| 2023-10-27 | 9.94 | $9.82 | 500 |
| 2023-10-26 | 9.95 | $9.85 | 100 |
| 2023-10-25 | 9.96 | $9.99 | — |
| 2023-10-24 | 9.96 | $9.99 | — |
| 2023-10-23 | 9.96 | $9.99 | 1200 |
| 2023-10-20 | 9.96 | $10.00 | 3429 |
| 2023-10-19 | 9.96 | $10.00 | — |
| 2023-10-18 | 9.96 | $10.00 | 100 |
| 2023-10-17 | 9.96 | $10.00 | 1900 |
| 2023-10-16 | 9.96 | $10.00 | — |
| 2023-10-13 | 9.96 | $10.00 | — |
| 2023-10-12 | 9.96 | $10.00 | — |
| 2023-10-11 | 9.96 | $10.00 | — |
| 2023-10-10 | 9.95 | $10.00 | 300 |
| 2023-10-09 | 9.95 | $9.85 | 5200 |
| 2023-10-06 | 9.96 | $9.93 | 500 |
| 2023-10-05 | 9.97 | $9.82 | — |
| 2023-10-04 | 9.97 | $9.82 | 300 |
| 2023-10-03 | 9.98 | $9.82 | 8100 |
| 2023-10-02 | 9.99 | $10.00 | — |
| 2023-09-29 | 9.99 | $10.00 | — |
| 2023-09-28 | 9.99 | $10.00 | — |
| 2023-09-27 | 9.98 | $10.00 | — |
| 2023-09-26 | 9.98 | $10.00 | — |
| 2023-09-25 | 9.98 | $10.00 | — |
| 2023-09-22 | 9.98 | $10.00 | — |
| 2023-09-21 | 9.98 | $10.00 | — |
| 2023-09-20 | 9.98 | $10.00 | — |
| 2023-09-19 | 9.98 | $10.00 | — |
| 2023-09-18 | 9.98 | $10.00 | — |
| 2023-09-15 | 9.98 | $10.00 | 700 |
| 2023-09-14 | 9.98 | $9.92 | — |
| 2023-09-13 | 9.98 | $9.92 | 400 |
| 2023-09-12 | 9.99 | $10.00 | 1400 |
| 2023-09-11 | 9.99 | $10.00 | — |
| 2023-09-08 | 10.00 | $10.00 | — |
| 2023-09-07 | 10.00 | $10.00 | — |
| 2023-09-06 | 10.01 | $10.00 | — |
| 2023-09-05 | 10.01 | $10.00 | 100 |
| 2023-09-01 | 10.02 | $9.95 | — |
| 2023-08-31 | 10.02 | $9.95 | 3300 |
| 2023-08-30 | 10.02 | $9.95 | 4000 |
| 2023-08-29 | 10.02 | $9.95 | 4636 |
| 2023-08-28 | 10.02 | $9.95 | — |
| 2023-08-25 | 10.03 | $9.95 | 12619 |
| 2023-08-24 | 10.03 | $10.00 | — |
| 2023-08-23 | 10.02 | $10.00 | 1100 |
| 2023-08-22 | 10.01 | $9.96 | 6843 |
| 2023-08-21 | 9.99 | $10.01 | 2320 |
| 2023-08-18 | 9.99 | $10.01 | 500 |
| 2023-08-17 | 9.99 | $10.01 | 225 |
| 2023-08-16 | 9.99 | $10.01 | 4600 |
| 2023-08-15 | 9.98 | $10.05 | 700 |
| 2023-08-14 | 9.98 | $10.10 | — |
| 2023-08-11 | 9.95 | $10.10 | 12000 |
| 2023-08-10 | 9.92 | $10.09 | 14438 |
| 2023-08-09 | 9.90 | $10.10 | — |
| 2023-08-08 | 9.87 | $10.10 | 132900 |
| 2023-08-07 | 9.84 | $10.10 | 2000 |
| 2023-08-04 | 9.80 | $10.01 | 1300 |
| 2023-08-03 | 9.77 | $10.01 | 84323 |
| 2023-08-02 | 9.74 | $9.93 | 1200 |
| 2023-08-01 | 9.73 | $10.00 | 38000 |
| 2023-07-31 | 9.71 | $10.01 | 37500 |
| 2023-07-28 | 9.69 | $10.00 | 400 |
| 2023-07-27 | 9.66 | $9.83 | 1222 |
| 2023-07-26 | 9.63 | $9.69 | — |
| 2023-07-25 | 9.61 | $9.69 | 13100 |
| 2023-07-24 | 9.60 | $9.91 | 1000 |
| 2023-07-21 | 9.57 | $9.99 | 200 |
| 2023-07-20 | 9.54 | $9.99 | — |
| 2023-07-19 | 9.52 | $9.99 | — |
| 2023-07-18 | 9.50 | $9.99 | 1613 |
| 2023-07-17 | 9.47 | $9.53 | 600 |
| 2023-07-14 | 9.47 | $9.52 | 1200 |
| 2023-07-13 | 9.48 | $9.51 | 3200 |
| 2023-07-12 | 9.49 | $9.65 | 700 |
| 2023-07-11 | 9.49 | $9.42 | 100 |
| 2023-07-10 | 9.51 | $9.42 | 100 |
| 2023-07-07 | 9.54 | $9.41 | 2400 |
| 2023-07-06 | 9.57 | $9.41 | 5700 |
| 2023-07-05 | 9.58 | $9.60 | 100 |
| 2023-07-03 | 9.56 | $9.60 | 100 |
| 2023-06-30 | 9.55 | $9.60 | 210 |
| 2023-06-29 | 9.53 | $9.35 | 527 |
| 2023-06-28 | 9.52 | $9.35 | 1100 |
| 2023-06-27 | 9.51 | $9.35 | 2010 |
| 2023-06-26 | 9.50 | $9.36 | 100 |
| 2023-06-23 | 9.50 | $9.36 | 8010 |
| 2023-06-22 | 9.50 | $9.45 | 3600 |
| 2023-06-21 | 9.49 | $9.55 | 3400 |
| 2023-06-20 | 9.47 | $9.55 | 2200 |
| 2023-06-16 | 9.44 | $9.40 | 2223 |
| 2023-06-15 | 9.43 | $9.61 | 100 |
| 2023-06-14 | 9.40 | $9.61 | 4610 |
| 2023-06-13 | 9.37 | $9.70 | 400 |
| 2023-06-12 | 9.34 | $9.70 | 3300 |
| 2023-06-09 | 9.31 | $9.90 | 100 |
| 2023-06-08 | 9.26 | $9.90 | 225 |
| 2023-06-07 | 9.21 | $10.00 | 100 |
| 2023-06-06 | 9.16 | $9.65 | 13047 |
| 2023-06-05 | 9.17 | $9.30 | 10000 |
| 2023-06-02 | 9.19 | $9.30 | 15500 |
| 2023-06-01 | 9.18 | $9.15 | 39027 |
| 2023-05-31 | 9.21 | $9.15 | 3128 |
| 2023-05-30 | 9.24 | $9.20 | 100 |
| 2023-05-26 | 9.28 | $9.20 | 524 |
| 2023-05-25 | 9.33 | $9.30 | — |
| 2023-05-24 | 9.37 | $9.30 | — |
| 2023-05-23 | 9.40 | $9.30 | 1900 |
| 2023-05-22 | 9.43 | $9.10 | — |
| 2023-05-19 | 9.48 | $9.10 | 2100 |
| 2023-05-18 | 9.52 | $9.10 | 900 |
| 2023-05-17 | 9.57 | $9.05 | 1100 |
| 2023-05-16 | 9.61 | $9.00 | 4510 |
| 2023-05-15 | 9.66 | $9.05 | 1310 |
| 2023-05-12 | 9.74 | $9.10 | 1700 |
| 2023-05-11 | 9.78 | $8.91 | 2742 |
| 2023-05-10 | 9.84 | $9.01 | — |
| 2023-05-09 | 9.89 | $9.01 | 5500 |
| 2023-05-08 | 9.93 | $9.75 | 100 |
| 2023-05-05 | 9.95 | $9.75 | 830 |
| 2023-05-04 | 9.96 | $9.00 | 11700 |
| 2023-05-03 | 10.00 | $9.84 | 300 |
| 2023-05-02 | 10.00 | $9.80 | 1000 |
| 2023-05-01 | 10.01 | $9.90 | 11547 |
| 2023-04-28 | 10.05 | $10.30 | 200 |
| 2023-04-27 | 10.04 | $9.95 | 1500 |
| 2023-04-26 | 10.08 | $9.95 | 1505 |
| 2023-04-25 | 10.12 | $9.95 | 1000 |
| 2023-04-24 | 10.15 | $10.00 | 11002 |
| 2023-04-21 | 10.19 | $10.00 | 425 |
| 2023-04-20 | 10.22 | $10.00 | — |
| 2023-04-19 | 10.25 | $10.00 | 60200 |
| 2023-04-18 | 10.28 | $10.00 | 34343 |
| 2023-04-17 | 10.33 | $10.50 | 200 |
| 2023-04-14 | 10.32 | $10.00 | 100 |
| 2023-04-13 | 10.34 | $10.00 | — |
| 2023-04-12 | 10.34 | $10.00 | — |
| 2023-04-11 | 10.32 | $10.00 | 4546 |
| 2023-04-10 | 10.31 | $10.00 | 14900 |
| 2023-04-06 | 10.40 | $10.00 | 7700 |
| 2023-04-05 | 10.49 | $9.75 | 2542 |
| 2023-04-04 | 10.59 | $9.80 | 5800 |
| 2023-04-03 | 10.69 | $10.05 | 1000 |
| 2023-03-31 | 10.78 | $10.75 | 5300 |
| 2023-03-30 | 10.83 | $10.01 | 2000 |
| 2023-03-29 | 10.92 | $10.75 | 4100 |
| 2023-03-28 | 10.98 | $10.75 | 2000 |
| 2023-03-27 | 11.04 | $10.73 | 117 |
| 2023-03-24 | 11.10 | $10.73 | 7329 |
| 2023-03-23 | 11.16 | $10.65 | 400 |
| 2023-03-22 | 11.21 | $10.45 | 1300 |
| 2023-03-21 | 11.28 | $10.70 | 22100 |
| 2023-03-20 | 11.32 | $10.98 | 4700 |
| 2023-03-17 | 11.37 | $10.35 | 6000 |
| 2023-03-16 | 11.45 | $10.30 | 5001 |
| 2023-03-15 | 11.54 | $10.00 | 8000 |
| 2023-03-14 | 11.63 | $9.72 | — |
| 2023-03-13 | 11.75 | $9.72 | 5218 |
| 2023-03-10 | 11.86 | $11.75 | 3127 |
| 2023-03-09 | 11.87 | $11.81 | 303 |
| 2023-03-08 | 11.88 | $11.85 | 115 |
| 2023-03-07 | 11.87 | $11.84 | 5200 |
| 2023-03-06 | 11.87 | $11.82 | 2100 |
| 2023-03-03 | 11.86 | $11.78 | 7100 |
| 2023-03-02 | 11.84 | $11.79 | 114 |
| 2023-03-01 | 11.82 | $11.90 | 600 |
| 2023-02-28 | 11.78 | $11.90 | — |
| 2023-02-27 | 11.73 | $11.90 | — |
| 2023-02-24 | 11.69 | $11.90 | 200 |
| 2023-02-23 | 11.64 | $11.77 | — |
| 2023-02-22 | 11.60 | $11.77 | 700 |
| 2023-02-21 | 11.56 | $11.60 | 300 |
| 2023-02-17 | 11.52 | $11.95 | 111 |
| 2023-02-16 | 11.47 | $11.97 | — |
| 2023-02-15 | 11.42 | $11.97 | 20309 |
| 2023-02-14 | 11.36 | $11.97 | 2000 |
| 2023-02-13 | 11.31 | $11.99 | — |
| 2023-02-10 | 11.25 | $11.99 | 3700 |
| 2023-02-09 | 11.20 | $12.00 | — |
| 2023-02-08 | 11.14 | $12.00 | 500 |
| 2023-02-07 | 11.08 | $11.68 | 1800 |
| 2023-02-06 | 11.04 | $11.80 | 4300 |
| 2023-02-03 | 10.99 | $11.50 | — |
| 2023-02-02 | 10.95 | $11.50 | 1900 |
| 2023-02-01 | 10.91 | $11.25 | 600 |
| 2023-01-31 | 10.88 | $11.18 | 15936 |
| 2023-01-30 | 10.86 | $11.00 | 2500 |
| 2023-01-27 | 10.84 | $11.05 | 7900 |
| 2023-01-26 | 10.84 | $10.91 | — |
| 2023-01-25 | 10.83 | $10.91 | 1000 |
| 2023-01-24 | 10.83 | $10.91 | — |
| 2023-01-23 | 10.83 | $10.91 | 1000 |
| 2023-01-20 | 10.81 | $10.90 | — |
| 2023-01-19 | 10.80 | $10.90 | — |
| 2023-01-18 | 10.80 | $10.90 | 1000 |
| 2023-01-17 | 10.80 | $10.90 | 700 |
| 2023-01-13 | 10.81 | $10.85 | 9449 |
| 2023-01-12 | 10.81 | $10.85 | — |
| 2023-01-11 | 10.82 | $10.85 | 800 |
| 2023-01-10 | 10.83 | $10.85 | — |
| 2023-01-09 | 10.83 | $10.85 | 300 |
| 2023-01-06 | 10.84 | $10.77 | 41120 |
| 2023-01-05 | 10.85 | $10.75 | 37800 |
| 2023-01-04 | 10.86 | $10.65 | 705 |
| 2023-01-03 | 10.88 | $10.70 | — |
| 2022-12-30 | 10.90 | $10.70 | 38500 |
| 2022-12-29 | 10.93 | $10.70 | 3700 |
| 2022-12-28 | 10.95 | $10.95 | 100 |
| 2022-12-27 | 10.96 | $10.85 | — |
| 2022-12-23 | 10.98 | $10.85 | — |
| 2022-12-22 | 10.97 | $10.85 | 2800 |
| 2022-12-21 | 10.96 | $10.60 | 1320 |
| 2022-12-20 | 10.96 | $10.60 | 900 |
| 2022-12-19 | 10.97 | $10.99 | 7000 |
| 2022-12-16 | 10.95 | $10.97 | — |
| 2022-12-15 | 10.94 | $10.97 | 10500 |
| 2022-12-14 | 10.93 | $10.95 | — |
| 2022-12-13 | 10.91 | $10.95 | 52200 |
| 2022-12-12 | 10.89 | $11.00 | — |
| 2022-12-09 | 10.86 | $11.00 | 1100 |
| 2022-12-08 | 10.84 | $11.00 | — |
| 2022-12-07 | 10.81 | $11.00 | — |
| 2022-12-06 | 10.77 | $11.00 | 218 |
| 2022-12-05 | 10.74 | $10.90 | 3605 |
| 2022-12-02 | 10.72 | $11.20 | — |
| 2022-12-01 | 10.68 | $11.20 | — |
| 2022-11-30 | 10.64 | $11.20 | — |
| 2022-11-29 | 10.60 | $11.20 | 7804 |
| 2022-11-28 | 10.57 | $11.20 | 800 |
| 2022-11-25 | 10.53 | $10.65 | — |
| 2022-11-23 | 10.52 | $10.65 | — |
| 2022-11-22 | 10.50 | $10.65 | — |
| 2022-11-21 | 10.49 | $10.65 | — |
| 2022-11-18 | 10.48 | $10.65 | 1100 |
| 2022-11-17 | 10.46 | $10.75 | 51701 |
| 2022-11-16 | 10.45 | $10.75 | 800 |
| 2022-11-15 | 10.43 | $10.60 | 3906 |
| 2022-11-14 | 10.43 | $10.46 | 1200 |
| 2022-11-11 | 10.43 | $10.50 | 60300 |
| 2022-11-10 | 10.42 | $10.50 | 16100 |
| 2022-11-09 | 10.42 | $10.39 | — |
| 2022-11-08 | 10.42 | $10.39 | — |
| 2022-11-07 | 10.43 | $10.39 | 1300 |
| 2022-11-04 | 10.43 | $10.40 | 2716 |
| 2022-11-03 | 10.43 | $10.36 | 1720 |
| 2022-11-02 | 10.44 | $10.45 | 32400 |
| 2022-11-01 | 10.44 | $10.50 | 5000 |
| 2022-10-31 | 10.45 | $10.45 | 34520 |
| 2022-10-28 | 10.44 | $10.45 | 17927 |
| 2022-10-27 | 10.44 | $10.45 | 108200 |
| 2022-10-26 | 10.44 | $10.35 | 438 |
| 2022-10-25 | 10.45 | $10.36 | — |
| 2022-10-24 | 10.46 | $10.36 | — |
| 2022-10-21 | 10.47 | $10.40 | 20600 |
| 2022-10-20 | 10.48 | $10.45 | — |
| 2022-10-19 | 10.50 | $10.45 | — |
| 2022-10-18 | 10.52 | $10.45 | — |
| 2022-10-17 | 10.54 | $10.45 | — |
| 2022-10-14 | 10.57 | $10.45 | — |
| 2022-10-13 | 10.59 | $10.45 | — |
| 2022-10-12 | 10.61 | $10.45 | — |
| 2022-10-11 | 10.63 | $10.45 | 2543 |
| 2022-10-10 | 10.64 | $10.45 | — |
| 2022-10-07 | 10.67 | $10.45 | 6600 |
| 2022-10-06 | 10.69 | $10.53 | — |
| 2022-10-05 | 10.72 | $10.53 | 6551 |
| 2022-10-04 | 10.74 | $10.53 | 2000 |
| 2022-10-03 | 10.75 | $10.42 | 908 |
| 2022-09-30 | 10.78 | $10.42 | — |
| 2022-09-29 | 10.80 | $10.42 | 1125 |
| 2022-09-28 | 10.82 | $10.47 | 5700 |
| 2022-09-27 | 10.84 | $10.56 | — |
| 2022-09-26 | 10.88 | $10.56 | 13207 |
| 2022-09-23 | 10.91 | $10.75 | 200 |
| 2022-09-22 | 10.94 | $10.81 | 400 |
| 2022-09-21 | 10.95 | $10.85 | 600 |
| 2022-09-20 | 10.96 | $10.85 | 900 |
| 2022-09-19 | 10.97 | $11.00 | 933 |
| 2022-09-16 | 10.97 | $10.82 | 1000 |
| 2022-09-15 | 10.98 | $10.82 | — |
| 2022-09-14 | 10.99 | $10.82 | — |
| 2022-09-13 | 11.00 | $10.82 | 1600 |
| 2022-09-12 | 11.00 | $10.95 | — |
| 2022-09-09 | 11.00 | $10.95 | — |
| 2022-09-08 | 10.98 | $10.95 | — |
| 2022-09-07 | 10.96 | $10.95 | 4900 |
| 2022-09-06 | 10.94 | $10.90 | — |
| 2022-09-02 | 10.93 | $10.90 | 100 |
| 2022-09-01 | 10.91 | $10.90 | 400 |
| 2022-08-31 | 10.90 | $10.85 | — |
| 2022-08-30 | 10.89 | $10.85 | 911 |
| 2022-08-29 | 10.88 | $11.25 | 100 |
| 2022-08-26 | 10.85 | $11.25 | 100 |
| 2022-08-25 | 10.82 | $11.25 | 300 |
| 2022-08-24 | 10.79 | $11.00 | 2000 |
| 2022-08-23 | 10.77 | $11.07 | 100 |
| 2022-08-22 | 10.74 | $11.07 | 100 |
| 2022-08-19 | 10.72 | $11.07 | 34500 |
| 2022-08-18 | 10.70 | $11.00 | 400 |
| 2022-08-17 | 10.67 | $11.00 | 100 |
| 2022-08-16 | 10.64 | $11.00 | 800 |
| 2022-08-15 | 10.61 | $10.92 | 100 |
| 2022-08-12 | 10.59 | $10.77 | 25800 |
| 2022-08-11 | 10.57 | $10.55 | 100 |
| 2022-08-10 | 10.56 | $10.55 | 520 |
| 2022-08-09 | 10.55 | $10.66 | 100 |
| 2022-08-08 | 10.54 | $10.64 | 1200 |
| 2022-08-05 | 10.53 | $10.64 | — |
| 2022-08-04 | 10.53 | $10.64 | — |
| 2022-08-03 | 10.51 | $10.64 | 2000 |
| 2022-08-02 | 10.49 | $10.65 | 900 |
| 2022-08-01 | 10.47 | $10.62 | 400 |
| 2022-07-29 | 10.45 | $10.62 | 1302 |
| 2022-07-28 | 10.43 | $10.62 | 229 |
| 2022-07-27 | 10.41 | $10.60 | — |
| 2022-07-26 | 10.39 | $10.60 | — |
| 2022-07-25 | 10.36 | $10.60 | 10000 |
| 2022-07-22 | 10.33 | $10.60 | 100 |
| 2022-07-21 | 10.32 | $10.40 | — |
| 2022-07-20 | 10.31 | $10.40 | 8400 |
| 2022-07-19 | 10.30 | $10.53 | 20200 |
| 2022-07-18 | 10.28 | $10.38 | 29400 |
| 2022-07-15 | 10.27 | $10.45 | 59604 |
| 2022-07-14 | 10.26 | $10.35 | 74426 |
| 2022-07-13 | 10.27 | $10.40 | 57400 |
| 2022-07-12 | 10.27 | $10.40 | 105300 |
| 2022-07-11 | 10.27 | $10.40 | 17000 |
| 2022-07-08 | 10.28 | $10.64 | 100 |
| 2022-07-07 | 10.27 | $10.25 | — |
| 2022-07-06 | 10.28 | $10.25 | — |
| 2022-07-05 | 10.28 | $10.25 | — |
| 2022-07-01 | 10.29 | $10.25 | — |
| 2022-06-30 | 10.30 | $10.25 | 446 |
| 2022-06-29 | 10.30 | $10.25 | 11100 |
| 2022-06-28 | 10.30 | $10.07 | — |
| 2022-06-27 | 10.31 | $10.07 | 2704 |
| 2022-06-24 | 10.31 | $10.10 | 1000 |
| 2022-06-23 | 10.32 | $10.25 | — |
| 2022-06-22 | 10.32 | $10.25 | — |
| 2022-06-21 | 10.31 | $10.25 | — |
| 2022-06-17 | 10.32 | $10.07 | 900 |
| 2022-06-16 | 10.33 | $10.26 | — |
| 2022-06-15 | 10.34 | $10.26 | 1400 |
| 2022-06-14 | 10.35 | $10.40 | 600 |
| 2022-06-13 | 10.36 | $10.40 | 100 |
| 2022-06-10 | 10.37 | $10.40 | 800 |
| 2022-06-09 | 10.38 | $10.70 | 1600 |
| 2022-06-08 | 10.37 | $10.40 | — |
| 2022-06-07 | 10.39 | $10.40 | — |
| 2022-06-06 | 10.41 | $10.40 | — |
| 2022-06-03 | 10.43 | $10.40 | — |
| 2022-06-02 | 10.45 | $10.40 | 300 |
| 2022-06-01 | 10.47 | $10.35 | 7100 |
| 2022-05-31 | 10.49 | $10.20 | — |
| 2022-05-27 | 10.53 | $10.20 | — |
| 2022-05-26 | 10.58 | $10.20 | — |
| 2022-05-25 | 10.64 | $10.20 | — |
| 2022-05-24 | 10.69 | $10.20 | — |
| 2022-05-23 | 10.75 | $10.20 | 2100 |
| 2022-05-20 | 10.80 | $10.30 | 300 |
| 2022-05-19 | 10.86 | $10.42 | 1000 |
| 2022-05-18 | 10.92 | $10.42 | 1000 |
| 2022-05-17 | 10.98 | $10.50 | 1115 |
| 2022-05-16 | 11.04 | $10.55 | — |
| 2022-05-13 | 11.10 | $10.55 | — |
| 2022-05-12 | 11.15 | $10.55 | — |
| 2022-05-11 | 11.20 | $10.60 | 3700 |
| 2022-05-10 | 11.26 | $10.80 | 1700 |
| 2022-05-09 | 11.30 | $10.76 | 4900 |
| 2022-05-06 | 11.35 | $10.75 | 3500 |
| 2022-05-05 | 11.39 | $10.80 | 4000 |
| 2022-05-04 | 11.44 | $10.80 | 1000 |
| 2022-05-03 | 11.49 | $10.75 | 1600 |
| 2022-05-02 | 11.55 | $11.00 | 16700 |
| 2022-04-29 | 11.59 | $11.30 | 700 |
| 2022-04-28 | 11.62 | $11.30 | 550 |
| 2022-04-27 | 11.65 | $11.30 | 475 |
| 2022-04-26 | 11.68 | $11.30 | 7300 |
| 2022-04-25 | 11.70 | $11.25 | 25800 |
| 2022-04-22 | 11.74 | $11.55 | 437 |
| 2022-04-21 | 11.75 | $11.55 | 1238 |
| 2022-04-20 | 11.77 | $11.70 | 418 |
| 2022-04-19 | 11.77 | $11.70 | 200 |
| 2022-04-18 | 11.78 | $11.65 | 4000 |
| 2022-04-14 | 11.78 | $11.60 | 400 |
| 2022-04-13 | 11.79 | $11.60 | 2500 |
| 2022-04-12 | 11.80 | $11.65 | 3100 |
| 2022-04-11 | 11.80 | $11.65 | 10500 |
| 2022-04-08 | 11.80 | $11.75 | 7000 |
| 2022-04-07 | 11.79 | $11.66 | 500 |
| 2022-04-06 | 11.78 | $11.75 | 5400 |
| 2022-04-05 | 11.77 | $11.80 | 3900 |
| 2022-04-04 | 11.75 | $11.90 | 1000 |
| 2022-04-01 | 11.72 | $11.90 | 8010 |
| 2022-03-31 | 11.70 | $11.85 | 3325 |
| 2022-03-30 | 11.69 | $11.86 | 800 |
| 2022-03-29 | 11.67 | $11.85 | 300 |
| 2022-03-28 | 11.65 | $11.85 | 1015 |
| 2022-03-25 | 11.65 | $11.99 | 9100 |
| 2022-03-24 | 11.64 | $11.80 | 4102 |
| 2022-03-23 | 11.64 | $11.80 | 3500 |
| 2022-03-22 | 11.64 | $11.80 | 2919 |
| 2022-03-21 | 11.64 | $11.85 | 2300 |
| 2022-03-18 | 11.64 | $11.70 | 1500 |
| 2022-03-17 | 11.65 | $11.80 | 800 |
| 2022-03-16 | 11.65 | $11.70 | — |
| 2022-03-15 | 11.65 | $11.70 | 2000 |
| 2022-03-14 | 11.66 | $11.60 | — |
| 2022-03-11 | 11.67 | $11.60 | 4500 |
| 2022-03-10 | 11.68 | $11.51 | — |
| 2022-03-09 | 11.70 | $11.51 | 400 |
| 2022-03-08 | 11.71 | $11.35 | — |
| 2022-03-07 | 11.73 | $11.35 | 9700 |
| 2022-03-04 | 11.75 | $11.50 | 7609 |
| 2022-03-03 | 11.77 | $11.60 | 2500 |
| 2022-03-02 | 11.78 | $11.50 | 5514 |
| 2022-03-01 | 11.80 | $11.50 | 10412 |
| 2022-02-28 | 11.81 | $11.85 | 500 |
| 2022-02-25 | 11.81 | $11.80 | 5640 |
| 2022-02-24 | 11.82 | $11.80 | 16200 |
| 2022-02-23 | 11.82 | $11.80 | 2500 |
| 2022-02-22 | 11.83 | $11.85 | 13000 |
| 2022-02-18 | 11.83 | $11.80 | 1600 |
| 2022-02-17 | 11.83 | $11.80 | — |
| 2022-02-16 | 11.84 | $11.80 | — |
| 2022-02-15 | 11.84 | $11.80 | 10500 |
| 2022-02-14 | 11.84 | $11.80 | 921 |
| 2022-02-11 | 11.83 | $11.80 | 1300 |
| 2022-02-10 | 11.84 | $11.90 | — |
| 2022-02-09 | 11.83 | $11.90 | 37510 |
| 2022-02-08 | 11.81 | $11.76 | 500 |
| 2022-02-07 | 11.80 | $11.76 | 2200 |
| 2022-02-04 | 11.79 | $11.76 | 2838 |
| 2022-02-03 | 11.78 | $11.90 | 6004 |
| 2022-02-02 | 11.77 | $11.75 | 61801 |
| 2022-02-01 | 11.76 | $11.80 | 3701 |
| 2022-01-31 | 11.73 | $11.85 | — |
| 2022-01-28 | 11.71 | $11.85 | 422 |
| 2022-01-27 | 11.69 | $11.90 | 1500 |
| 2022-01-26 | 11.66 | $11.90 | 9900 |
| 2022-01-25 | 11.63 | $11.85 | 300 |
| 2022-01-24 | 11.60 | $11.90 | 37410 |
| 2022-01-21 | 11.57 | $11.90 | — |
| 2022-01-20 | 11.54 | $11.85 | 22700 |
| 2022-01-19 | 11.52 | $11.85 | 200 |
| 2022-01-18 | 11.49 | $11.75 | 123100 |
| 2022-01-14 | 11.47 | $11.72 | 1300 |
| 2022-01-13 | 11.45 | $11.85 | — |
| 2022-01-12 | 11.42 | $11.85 | 115711 |
| 2022-01-11 | 11.40 | $11.51 | 2900 |
| 2022-01-10 | 11.38 | $11.50 | 1000 |
| 2022-01-07 | 11.37 | $11.60 | — |
| 2022-01-06 | 11.36 | $11.60 | — |
| 2022-01-05 | 11.35 | $11.60 | 1500 |
| 2022-01-04 | 11.33 | $11.50 | 245 |
| 2022-01-03 | 11.32 | $11.28 | 200 |
| 2021-12-31 | 11.31 | $11.40 | 1000 |
| 2021-12-30 | 11.31 | $11.40 | 7435 |
| 2021-12-29 | 11.31 | $11.30 | — |
| 2021-12-28 | 11.30 | $11.30 | 2000 |
| 2021-12-27 | 11.30 | $11.30 | 2739 |
| 2021-12-23 | 11.30 | $11.35 | — |
| 2021-12-22 | 11.31 | $11.35 | — |
| 2021-12-21 | 11.31 | $11.35 | 4000 |
| 2021-12-20 | 11.31 | $11.34 | 300 |
| 2021-12-17 | 11.31 | $11.30 | — |
| 2021-12-16 | 11.31 | $11.30 | 100 |
| 2021-12-15 | 11.33 | $11.30 | 16700 |
| 2021-12-14 | 11.34 | $11.35 | 1110 |
| 2021-12-13 | 11.34 | $11.20 | 56500 |
| 2021-12-10 | 11.36 | $11.35 | — |
| 2021-12-09 | 11.36 | $11.35 | 1000 |
| 2021-12-08 | 11.35 | $11.30 | 1002 |
| 2021-12-07 | 11.35 | $11.35 | 2040 |
| 2021-12-06 | 11.36 | $11.20 | 7200 |
| 2021-12-03 | 11.38 | $11.16 | 19904 |
| 2021-12-02 | 11.40 | $11.30 | 18040 |
| 2021-12-01 | 11.42 | $11.35 | 29849 |
| 2021-11-30 | 11.45 | $11.11 | 143 |
| 2021-11-29 | 11.49 | $11.36 | 408 |
| 2021-11-26 | 11.51 | $11.42 | — |
| 2021-11-24 | 11.54 | $11.42 | 19547 |
| 2021-11-23 | 11.56 | $11.36 | 33000 |
| 2021-11-22 | 11.59 | $11.36 | 3224 |
| 2021-11-19 | 11.62 | $11.35 | 44400 |
| 2021-11-18 | 11.65 | $11.40 | 5600 |
| 2021-11-17 | 11.68 | $11.60 | — |
| 2021-11-16 | 11.70 | $11.60 | 200 |
| 2021-11-15 | 11.72 | $11.25 | 211 |
| 2021-11-12 | 11.76 | $11.60 | 200 |
| 2021-11-11 | 11.77 | $11.26 | 14743 |
| 2021-11-10 | 11.80 | $11.20 | 6200 |
| 2021-11-09 | 11.83 | $11.40 | — |
| 2021-11-08 | 11.86 | $11.40 | 1003 |
| 2021-11-05 | 11.88 | $11.60 | 1000 |
| 2021-11-04 | 11.90 | $11.60 | 633 |
| 2021-11-03 | 11.92 | $11.82 | 6800 |
| 2021-11-02 | 11.91 | $11.85 | 10826 |
| 2021-11-01 | 11.91 | $11.90 | 140 |
| 2021-10-29 | 11.91 | $11.90 | — |
| 2021-10-28 | 11.90 | $11.90 | 1300 |
| 2021-10-27 | 11.90 | $11.90 | 135 |
| 2021-10-26 | 11.89 | $11.86 | 1600 |
| 2021-10-25 | 11.89 | $12.00 | 1100 |
| 2021-10-22 | 11.89 | $12.00 | 1000 |
| 2021-10-21 | 11.88 | $12.00 | 1834 |
| 2021-10-20 | 11.88 | $12.00 | 700 |
| 2021-10-19 | 11.87 | $12.00 | 615 |
| 2021-10-18 | 11.86 | $12.00 | 6200 |
| 2021-10-15 | 11.85 | $11.85 | 19439 |
| 2021-10-14 | 11.86 | $11.87 | 13401 |
| 2021-10-13 | 11.87 | $11.83 | 7700 |
| 2021-10-12 | 11.87 | $11.89 | 1600 |
| 2021-10-11 | 11.87 | $11.88 | — |
| 2021-10-08 | 11.89 | $11.88 | 6501 |
| 2021-10-07 | 11.90 | $12.00 | 3131 |
| 2021-10-06 | 11.91 | $11.77 | — |
| 2021-10-05 | 11.93 | $11.77 | 2800 |
| 2021-10-04 | 11.94 | $11.80 | 22800 |
| 2021-10-01 | 11.96 | $11.80 | — |
| 2021-09-30 | 11.97 | $11.80 | 200 |
| 2021-09-29 | 12.00 | $11.88 | 933 |
| 2021-09-28 | 12.01 | $11.85 | — |
| 2021-09-27 | 12.04 | $11.85 | 2100 |
| 2021-09-24 | 12.06 | $11.90 | — |
| 2021-09-23 | 12.08 | $11.90 | 40248 |
| 2021-09-22 | 12.10 | $11.85 | 510 |
| 2021-09-21 | 12.12 | $11.85 | — |
| 2021-09-20 | 12.14 | $11.85 | 71600 |
| 2021-09-17 | 12.17 | $12.00 | — |
| 2021-09-16 | 12.18 | $12.00 | 1000 |
| 2021-09-15 | 12.20 | $11.95 | 1000 |
| 2021-09-14 | 12.22 | $11.90 | 1002 |
| 2021-09-13 | 12.24 | $12.15 | 1600 |
| 2021-09-10 | 12.25 | $12.15 | 12100 |
| 2021-09-09 | 12.26 | $12.18 | 1102 |
| 2021-09-08 | 12.27 | $12.11 | 1000 |
| 2021-09-07 | 12.29 | $12.10 | — |
| 2021-09-03 | 12.31 | $12.10 | 430 |
| 2021-09-02 | 12.33 | $12.10 | 31100 |
| 2021-09-01 | 12.35 | $12.25 | — |
| 2021-08-31 | 12.36 | $12.25 | 217 |
| 2021-08-30 | 12.37 | $12.30 | 501 |
| 2021-08-27 | 12.39 | $12.30 | — |
| 2021-08-26 | 12.41 | $12.30 | — |
| 2021-08-25 | 12.42 | $12.30 | — |
| 2021-08-24 | 12.42 | $12.30 | 1923 |
| 2021-08-23 | 12.43 | $12.30 | 3900 |
| 2021-08-20 | 12.44 | $12.30 | 10800 |
| 2021-08-19 | 12.43 | $12.20 | 1900 |
| 2021-08-18 | 12.45 | $12.40 | — |
| 2021-08-17 | 12.45 | $12.40 | 37900 |
| 2021-08-16 | 12.45 | $12.25 | 500 |
| 2021-08-13 | 12.46 | $12.41 | 1215 |
| 2021-08-12 | 12.46 | $12.32 | 200 |
| 2021-08-11 | 12.47 | $12.49 | — |
| 2021-08-10 | 12.47 | $12.49 | 102 |
| 2021-08-09 | 12.47 | $12.42 | 2049 |
| 2021-08-06 | 12.48 | $12.42 | 12203 |
| 2021-08-05 | 12.49 | $12.50 | 200 |
| 2021-08-04 | 12.49 | $12.45 | 700 |
| 2021-08-03 | 12.49 | $12.60 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.89
2026-07-31
Close Price
$18.05
Vol: 1900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.30
Average
11.35
Maximum
17.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 17.89 | $18.05 | 1900 |
| 2026-07-30 | 17.87 | $18.00 | 1600 |
| 2026-07-29 | 17.86 | $18.07 | 2500 |
| 2026-07-28 | 17.84 | $18.35 | 1500 |
| 2026-07-27 | 17.78 | $18.25 | 7400 |
| 2026-07-24 | 17.73 | $17.79 | 1100 |
| 2026-07-23 | 17.73 | $17.70 | 5200 |
| 2026-07-22 | 17.73 | $18.10 | 100 |
| 2026-07-21 | 17.69 | $18.10 | 111 |
| 2026-07-20 | 17.65 | $18.20 | 5900 |
| 2026-07-17 | 17.59 | $18.40 | 1916 |
| 2026-07-16 | 17.51 | $18.55 | 40700 |
| 2026-07-15 | 17.40 | $17.95 | 28500 |
| 2026-07-14 | 17.34 | $17.78 | 49722 |
| 2026-07-13 | 17.29 | $17.65 | 67300 |
| 2026-07-10 | 17.25 | $17.20 | 80500 |
| 2026-07-09 | 17.26 | $17.55 | 84 |
| 2026-07-08 | 17.23 | $17.55 | 26672 |
| 2026-07-07 | 17.20 | $17.55 | 26700 |
| 2026-07-06 | 17.16 | $17.50 | 5100 |
| 2026-07-02 | 17.12 | $17.40 | 100 |
| 2026-07-01 | 17.09 | $17.50 | 16631 |
| 2026-06-30 | 17.05 | $17.21 | 200 |
| 2026-06-29 | 17.03 | $17.21 | 200 |
| 2026-06-26 | 17.01 | $17.45 | 49310 |
| 2026-06-25 | 16.97 | $17.35 | 7646 |
| 2026-06-24 | 16.93 | $17.33 | 8000 |
| 2026-06-23 | 16.89 | $17.30 | 77903 |
| 2026-06-22 | 16.84 | $17.16 | 1 |
| 2026-06-18 | 16.81 | $17.16 | 1 |
| 2026-06-17 | 16.77 | $17.16 | 1 |
| 2026-06-16 | 16.73 | $17.16 | 1201 |
| 2026-06-15 | 16.69 | $17.20 | 12400 |
| 2026-06-12 | 16.63 | $17.35 | 68300 |
| 2026-06-11 | 16.56 | $17.24 | 75037 |
| 2026-06-10 | 16.49 | $17.15 | 107700 |
| 2026-06-09 | 16.42 | $17.00 | 48033 |
| 2026-06-08 | 16.36 | $16.55 | 6400 |
| 2026-06-05 | 16.33 | $16.85 | 33525 |
| 2026-06-04 | 16.28 | $16.70 | 4900 |
| 2026-06-03 | 16.24 | $16.30 | 100 |
| 2026-06-02 | 16.23 | $16.60 | 1 |
| 2026-06-01 | 16.19 | $16.60 | 200 |
| 2026-05-29 | 16.15 | $16.80 | 66924 |
| 2026-05-28 | 16.08 | $16.82 | 114500 |
| 2026-05-27 | 16.00 | $16.80 | 63900 |
| 2026-05-26 | 15.92 | $16.77 | 91044 |
| 2026-05-22 | 15.83 | $16.65 | 17603 |
| 2026-05-21 | 15.74 | $16.50 | 82406 |
| 2026-05-20 | 15.66 | $16.59 | 3204 |
| 2026-05-19 | 15.56 | $16.36 | 11600 |
| 2026-05-18 | 15.48 | $16.20 | 1100 |
| 2026-05-15 | 15.40 | $16.20 | 1100 |
| 2026-05-14 | 15.32 | $16.40 | 1 |
| 2026-05-13 | 15.20 | $16.40 | 488 |
| 2026-05-12 | 15.08 | $16.40 | 638 |
| 2026-05-11 | 14.94 | $16.60 | 5000 |
| 2026-05-08 | 14.76 | $16.87 | 27530 |
| 2026-05-07 | 14.54 | $17.04 | 10000 |
| 2026-05-06 | 14.28 | $17.01 | 139700 |
| 2026-05-05 | 13.99 | $16.77 | 184900 |
| 2026-05-04 | 13.70 | $16.55 | 84046 |
| 2026-05-01 | 13.40 | $16.84 | 1.4M |
| 2026-04-30 | 13.04 | $13.48 | 10432 |
| 2026-04-29 | 12.99 | $13.14 | 1700 |
| 2026-04-28 | 12.97 | $13.09 | 2100 |
| 2026-04-27 | 12.96 | $13.07 | 13100 |
| 2026-04-24 | 12.95 | $13.00 | 13100 |
| 2026-04-23 | 12.95 | $13.00 | 13100 |
| 2026-04-22 | 12.94 | $13.00 | 13100 |
| 2026-04-21 | 12.93 | $13.00 | 13100 |
| 2026-04-20 | 12.93 | $13.00 | — |
| 2026-04-17 | 12.92 | $13.00 | 21020 |
| 2026-04-16 | 12.91 | $12.91 | 1200 |
| 2026-04-15 | 12.91 | $12.93 | 500 |
| 2026-04-14 | 12.91 | $12.93 | 1600 |
| 2026-04-13 | 12.91 | $12.83 | 43400 |
| 2026-04-10 | 12.91 | $12.90 | 4400 |
| 2026-04-09 | 12.92 | $12.86 | 38900 |
| 2026-04-08 | 12.92 | $12.88 | 600 |
| 2026-04-07 | 12.93 | $12.87 | 92036 |
| 2026-04-06 | 12.93 | $12.90 | 100 |
| 2026-04-02 | 12.94 | $12.90 | 100 |
| 2026-04-01 | 12.94 | $12.90 | 1926 |
| 2026-03-31 | 12.94 | $12.98 | 1450 |
| 2026-03-30 | 12.94 | $12.98 | 1832 |
| 2026-03-27 | 12.93 | $12.98 | 299 |
| 2026-03-26 | 12.93 | $12.98 | 299 |
| 2026-03-25 | 12.92 | $12.98 | 500 |
| 2026-03-24 | 12.92 | $12.98 | 6900 |
| 2026-03-23 | 12.91 | $12.98 | 14323 |
| 2026-03-20 | 12.91 | $12.61 | 2900 |
| 2026-03-19 | 12.94 | $12.75 | 4500 |
| 2026-03-18 | 12.96 | $12.78 | 800 |
| 2026-03-17 | 12.97 | $12.90 | 1400 |
| 2026-03-16 | 12.98 | $12.90 | — |
| 2026-03-13 | 12.99 | $12.90 | 1700 |
| 2026-03-12 | 13.00 | $12.90 | 300 |
| 2026-03-11 | 13.01 | $12.97 | 400 |
| 2026-03-10 | 13.01 | $12.98 | 422 |
| 2026-03-09 | 13.02 | $12.90 | 2500 |
| 2026-03-06 | 13.03 | $12.99 | 402 |
| 2026-03-05 | 13.04 | $12.99 | 402 |
| 2026-03-04 | 13.04 | $12.99 | 402 |
| 2026-03-03 | 13.05 | $12.99 | 644 |
| 2026-03-02 | 13.05 | $13.03 | 400 |
| 2026-02-27 | 13.05 | $13.02 | 2609 |
| 2026-02-26 | 13.06 | $13.03 | 6600 |
| 2026-02-25 | 13.06 | $13.03 | 6600 |
| 2026-02-24 | 13.06 | $13.03 | 6600 |
| 2026-02-23 | 13.07 | $13.03 | 9301 |
| 2026-02-20 | 13.07 | $13.06 | 1915 |
| 2026-02-19 | 13.07 | $13.05 | 12600 |
| 2026-02-18 | 13.07 | $13.03 | 15000 |
| 2026-02-17 | 13.08 | $13.18 | — |
| 2026-02-13 | 13.07 | $13.18 | — |
| 2026-02-12 | 13.06 | $13.18 | 7600 |
| 2026-02-11 | 13.04 | $13.18 | 833 |
| 2026-02-10 | 13.03 | $13.18 | 15600 |
| 2026-02-09 | 13.01 | $13.10 | — |
| 2026-02-06 | 13.00 | $13.10 | 2900 |
| 2026-02-05 | 12.99 | $13.10 | 22148 |
| 2026-02-04 | 12.98 | $13.20 | 15300 |
| 2026-02-03 | 12.96 | $13.15 | 100 |
| 2026-02-02 | 12.94 | $13.15 | 613 |
| 2026-01-30 | 12.92 | $13.00 | — |
| 2026-01-29 | 12.91 | $13.00 | 9346 |
| 2026-01-28 | 12.90 | $13.20 | 1100 |
| 2026-01-27 | 12.87 | $13.20 | 1 |
| 2026-01-26 | 12.83 | $13.20 | 1 |
| 2026-01-23 | 12.79 | $13.20 | 400 |
| 2026-01-22 | 12.75 | $13.20 | 425 |
| 2026-01-21 | 12.70 | $12.90 | 7922 |
| 2026-01-20 | 12.68 | $12.80 | 700 |
| 2026-01-16 | 12.67 | $12.80 | 200 |
| 2026-01-15 | 12.65 | $12.76 | 1900 |
| 2026-01-14 | 12.64 | $12.76 | 1716 |
| 2026-01-13 | 12.63 | $12.74 | 9500 |
| 2026-01-12 | 12.62 | $12.73 | 8020 |
| 2026-01-09 | 12.61 | $12.78 | 1800 |
| 2026-01-08 | 12.59 | $12.87 | 12800 |
| 2026-01-07 | 12.56 | $12.89 | 2500 |
| 2026-01-06 | 12.53 | $12.89 | 837 |
| 2026-01-05 | 12.49 | $12.75 | 4900 |
| 2026-01-02 | 12.46 | $12.75 | 7523 |
| 2025-12-31 | 12.43 | $12.75 | 200 |
| 2025-12-30 | 12.40 | $12.75 | 200 |
| 2025-12-29 | 12.36 | $12.65 | 337 |
| 2025-12-26 | 12.33 | $12.65 | 700 |
| 2025-12-24 | 12.29 | $12.67 | — |
| 2025-12-23 | 12.25 | $12.67 | 400 |
| 2025-12-22 | 12.21 | $12.65 | 849 |
| 2025-12-19 | 12.17 | $12.65 | 500 |
| 2025-12-18 | 12.11 | $12.50 | 1300 |
| 2025-12-17 | 12.07 | $12.40 | 2036 |
| 2025-12-16 | 12.04 | $12.36 | 5200 |
| 2025-12-15 | 12.01 | $12.29 | 425 |
| 2025-12-12 | 11.98 | $12.25 | — |
| 2025-12-11 | 11.95 | $12.25 | 11135 |
| 2025-12-10 | 11.91 | $12.14 | 300 |
| 2025-12-09 | 11.89 | $12.13 | 3210 |
| 2025-12-08 | 11.87 | $12.10 | 2900 |
| 2025-12-05 | 11.84 | $12.04 | 7800 |
| 2025-12-04 | 11.82 | $12.01 | 4022 |
| 2025-12-03 | 11.80 | $12.01 | 2600 |
| 2025-12-02 | 11.78 | $12.00 | 6838 |
| 2025-12-01 | 11.75 | $12.00 | 10700 |
| 2025-11-28 | 11.73 | $11.85 | 400 |
| 2025-11-26 | 11.72 | $11.85 | 330 |
| 2025-11-25 | 11.70 | $11.79 | 3800 |
| 2025-11-24 | 11.69 | $11.67 | 500 |
| 2025-11-21 | 11.69 | $11.69 | 100 |
| 2025-11-20 | 11.69 | $11.69 | 100 |
| 2025-11-19 | 11.69 | $11.69 | 3200 |
| 2025-11-18 | 11.70 | $11.72 | 3900 |
| 2025-11-17 | 11.69 | $11.73 | 600 |
| 2025-11-14 | 11.69 | $11.83 | 7 |
| 2025-11-13 | 11.67 | $11.83 | 1604 |
| 2025-11-12 | 11.66 | $11.83 | 700 |
| 2025-11-11 | 11.64 | $11.83 | 2634 |
| 2025-11-10 | 11.62 | $11.84 | 1200 |
| 2025-11-07 | 11.60 | $11.65 | 1129 |
| 2025-11-06 | 11.59 | $11.67 | 100 |
| 2025-11-05 | 11.58 | $11.67 | 402 |
| 2025-11-04 | 11.57 | $11.50 | 900 |
| 2025-11-03 | 11.58 | $11.50 | 400 |
| 2025-10-31 | 11.59 | $11.42 | 999 |
| 2025-10-30 | 11.61 | $11.42 | 1105 |
| 2025-10-29 | 11.63 | $11.46 | 104 |
| 2025-10-28 | 11.64 | $11.54 | — |
| 2025-10-27 | 11.65 | $11.54 | 3434 |
| 2025-10-24 | 11.67 | $11.70 | — |
| 2025-10-23 | 11.66 | $11.70 | 1700 |
| 2025-10-22 | 11.66 | $11.60 | — |
| 2025-10-21 | 11.66 | $11.60 | 400 |
| 2025-10-20 | 11.67 | $11.61 | — |
| 2025-10-17 | 11.68 | $11.61 | — |
| 2025-10-16 | 11.68 | $11.61 | 909 |
| 2025-10-15 | 11.69 | $11.80 | 500 |
| 2025-10-14 | 11.68 | $11.75 | 5623 |
| 2025-10-13 | 11.67 | $11.79 | 800 |
| 2025-10-10 | 11.66 | $11.75 | 808 |
| 2025-10-09 | 11.65 | $11.79 | — |
| 2025-10-08 | 11.64 | $11.79 | 400 |
| 2025-10-07 | 11.62 | $11.80 | 1900 |
| 2025-10-06 | 11.60 | $11.80 | 516 |
| 2025-10-03 | 11.58 | $11.99 | — |
| 2025-10-02 | 11.54 | $11.99 | 1700 |
| 2025-10-01 | 11.49 | $11.59 | — |
| 2025-09-30 | 11.48 | $11.59 | — |
| 2025-09-29 | 11.47 | $11.59 | 10 |
| 2025-09-26 | 11.46 | $11.59 | 1800 |
| 2025-09-25 | 11.44 | $11.42 | 10 |
| 2025-09-24 | 11.45 | $11.42 | 335 |
| 2025-09-23 | 11.45 | $11.50 | 6056 |
| 2025-09-22 | 11.44 | $11.50 | 103 |
| 2025-09-19 | 11.44 | $11.48 | 200 |
| 2025-09-18 | 11.43 | $11.50 | 8613 |
| 2025-09-17 | 11.43 | $11.50 | 1001 |
| 2025-09-16 | 11.42 | $11.50 | 3900 |
| 2025-09-15 | 11.41 | $11.48 | 2072 |
| 2025-09-12 | 11.40 | $11.48 | — |
| 2025-09-11 | 11.40 | $11.48 | 5820 |
| 2025-09-10 | 11.39 | $11.38 | 14100 |
| 2025-09-09 | 11.39 | $11.38 | — |
| 2025-09-08 | 11.39 | $11.38 | 6400 |
| 2025-09-05 | 11.39 | $11.45 | — |
| 2025-09-04 | 11.38 | $11.45 | — |
| 2025-09-03 | 11.38 | $11.45 | — |
| 2025-09-02 | 11.37 | $11.45 | 13901 |
| 2025-08-29 | 11.36 | $11.40 | — |
| 2025-08-28 | 11.36 | $11.40 | 5819 |
| 2025-08-27 | 11.35 | $11.50 | — |
| 2025-08-26 | 11.33 | $11.50 | 1844 |
| 2025-08-25 | 11.32 | $11.45 | — |
| 2025-08-22 | 11.30 | $11.45 | 5631 |
| 2025-08-21 | 11.29 | $11.41 | 242 |
| 2025-08-20 | 11.28 | $11.41 | 238 |
| 2025-08-19 | 11.26 | $11.41 | 238 |
| 2025-08-18 | 11.25 | $11.41 | — |
| 2025-08-15 | 11.23 | $11.41 | — |
| 2025-08-14 | 11.21 | $11.41 | 100 |
| 2025-08-13 | 11.19 | $11.42 | 1020 |
| 2025-08-12 | 11.16 | $11.41 | — |
| 2025-08-11 | 11.14 | $11.41 | 1600 |
| 2025-08-08 | 11.11 | $11.45 | — |
| 2025-08-07 | 11.07 | $11.45 | 900 |
| 2025-08-06 | 11.03 | $11.45 | 400 |
| 2025-08-05 | 10.99 | $11.05 | — |
| 2025-08-04 | 10.98 | $11.05 | — |
| 2025-08-01 | 10.98 | $11.05 | 1400 |
| 2025-07-31 | 10.97 | $11.25 | 202 |
| 2025-07-30 | 10.94 | $11.20 | 100 |
| 2025-07-29 | 10.91 | $11.00 | 27318 |
| 2025-07-28 | 10.90 | $11.00 | 600 |
| 2025-07-25 | 10.89 | $11.00 | 10607 |
| 2025-07-24 | 10.88 | $11.10 | 7000 |
| 2025-07-23 | 10.86 | $11.00 | 1500 |
| 2025-07-22 | 10.84 | $10.90 | — |
| 2025-07-21 | 10.84 | $10.90 | 1200 |
| 2025-07-18 | 10.83 | $10.99 | 8300 |
| 2025-07-17 | 10.81 | $11.00 | 1600 |
| 2025-07-16 | 10.79 | $10.90 | 4920 |
| 2025-07-15 | 10.78 | $10.90 | 1200 |
| 2025-07-14 | 10.77 | $10.80 | 400 |
| 2025-07-11 | 10.77 | $10.77 | — |
| 2025-07-10 | 10.76 | $10.77 | — |
| 2025-07-09 | 10.76 | $10.77 | — |
| 2025-07-08 | 10.76 | $10.77 | 10700 |
| 2025-07-07 | 10.76 | $10.71 | 14000 |
| 2025-07-03 | 10.77 | $10.75 | — |
| 2025-07-02 | 10.77 | $10.75 | — |
| 2025-07-01 | 10.77 | $10.75 | 2100 |
| 2025-06-30 | 10.77 | $10.69 | 100 |
| 2025-06-27 | 10.78 | $10.66 | 8902 |
| 2025-06-26 | 10.80 | $10.76 | — |
| 2025-06-25 | 10.80 | $10.76 | — |
| 2025-06-24 | 10.81 | $10.76 | — |
| 2025-06-23 | 10.81 | $10.76 | 100 |
| 2025-06-20 | 10.82 | $10.70 | 35100 |
| 2025-06-18 | 10.83 | $10.95 | 1000 |
| 2025-06-17 | 10.81 | $10.93 | — |
| 2025-06-16 | 10.80 | $10.93 | — |
| 2025-06-13 | 10.79 | $10.93 | — |
| 2025-06-12 | 10.77 | $10.93 | — |
| 2025-06-11 | 10.76 | $10.93 | — |
| 2025-06-10 | 10.74 | $10.93 | — |
| 2025-06-09 | 10.72 | $10.93 | 138 |
| 2025-06-06 | 10.70 | $10.90 | 2300 |
| 2025-06-05 | 10.68 | $10.90 | 300 |
| 2025-06-04 | 10.65 | $10.90 | 1000 |
| 2025-06-03 | 10.63 | $10.80 | — |
| 2025-06-02 | 10.61 | $10.80 | 314 |
| 2025-05-30 | 10.59 | $10.75 | 2000 |
| 2025-05-29 | 10.57 | $10.80 | 600 |
| 2025-05-28 | 10.55 | $10.75 | 2900 |
| 2025-05-27 | 10.52 | $10.75 | 600 |
| 2025-05-23 | 10.50 | $10.65 | 2600 |
| 2025-05-22 | 10.48 | $10.48 | 200 |
| 2025-05-21 | 10.48 | $10.48 | 1600 |
| 2025-05-20 | 10.48 | $10.53 | 200 |
| 2025-05-19 | 10.48 | $10.48 | — |
| 2025-05-16 | 10.48 | $10.48 | — |
| 2025-05-15 | 10.48 | $10.48 | 2507 |
| 2025-05-14 | 10.48 | $10.64 | — |
| 2025-05-13 | 10.46 | $10.64 | — |
| 2025-05-12 | 10.44 | $10.64 | 4509 |
| 2025-05-09 | 10.42 | $10.50 | — |
| 2025-05-08 | 10.42 | $10.50 | — |
| 2025-05-07 | 10.41 | $10.50 | — |
| 2025-05-06 | 10.40 | $10.50 | 100 |
| 2025-05-05 | 10.39 | $10.55 | 15700 |
| 2025-05-02 | 10.37 | $10.49 | — |
| 2025-05-01 | 10.36 | $10.49 | 4100 |
| 2025-04-30 | 10.34 | $10.45 | 1300 |
| 2025-04-29 | 10.33 | $10.49 | — |
| 2025-04-28 | 10.31 | $10.49 | — |
| 2025-04-25 | 10.30 | $10.49 | 4200 |
| 2025-04-24 | 10.28 | $10.25 | 800 |
| 2025-04-23 | 10.28 | $10.00 | 100 |
| 2025-04-22 | 10.31 | $9.81 | — |
| 2025-04-21 | 10.36 | $9.81 | 20200 |
| 2025-04-17 | 10.42 | $10.00 | 100 |
| 2025-04-16 | 10.46 | $10.00 | — |
| 2025-04-15 | 10.51 | $10.00 | — |
| 2025-04-14 | 10.56 | $10.00 | 1101 |
| 2025-04-11 | 10.62 | $10.10 | — |
| 2025-04-10 | 10.68 | $10.10 | 220 |
| 2025-04-09 | 10.74 | $10.00 | 14725 |
| 2025-04-08 | 10.82 | $10.15 | — |
| 2025-04-07 | 10.89 | $10.15 | 1700 |
| 2025-04-04 | 10.96 | $10.25 | 1500 |
| 2025-04-03 | 11.04 | $10.40 | 4300 |
| 2025-04-02 | 11.11 | $10.87 | 200 |
| 2025-04-01 | 11.13 | $10.90 | — |
| 2025-03-31 | 11.16 | $10.90 | — |
| 2025-03-28 | 11.18 | $10.90 | — |
| 2025-03-27 | 11.21 | $10.90 | — |
| 2025-03-26 | 11.25 | $10.90 | 2100 |
| 2025-03-25 | 11.28 | $10.98 | 5017 |
| 2025-03-24 | 11.31 | $11.00 | — |
| 2025-03-21 | 11.35 | $11.00 | — |
| 2025-03-20 | 11.38 | $11.00 | — |
| 2025-03-19 | 11.42 | $11.00 | 6142 |
| 2025-03-18 | 11.47 | $11.05 | 100 |
| 2025-03-17 | 11.51 | $11.05 | 10600 |
| 2025-03-14 | 11.56 | $11.15 | — |
| 2025-03-13 | 11.60 | $11.15 | — |
| 2025-03-12 | 11.65 | $11.15 | 100 |
| 2025-03-11 | 11.70 | $11.10 | — |
| 2025-03-10 | 11.77 | $11.10 | 18000 |
| 2025-03-07 | 11.84 | $11.65 | 300 |
| 2025-03-06 | 11.86 | $11.69 | 200 |
| 2025-03-05 | 11.87 | $11.77 | — |
| 2025-03-04 | 11.88 | $11.77 | 203 |
| 2025-03-03 | 11.90 | $11.79 | — |
| 2025-02-28 | 11.91 | $11.79 | 418 |
| 2025-02-27 | 11.92 | $11.70 | — |
| 2025-02-26 | 11.94 | $11.70 | — |
| 2025-02-25 | 11.97 | $11.70 | 1526 |
| 2025-02-24 | 12.00 | $11.66 | — |
| 2025-02-21 | 12.03 | $11.66 | 600 |
| 2025-02-20 | 12.07 | $11.77 | 820 |
| 2025-02-19 | 12.10 | $11.88 | 5501 |
| 2025-02-18 | 12.13 | $11.93 | 202 |
| 2025-02-14 | 12.15 | $11.90 | 3300 |
| 2025-02-13 | 12.18 | $12.00 | — |
| 2025-02-12 | 12.19 | $12.00 | — |
| 2025-02-11 | 12.21 | $12.00 | 500 |
| 2025-02-10 | 12.24 | $12.10 | 300 |
| 2025-02-07 | 12.25 | $12.20 | 9600 |
| 2025-02-06 | 12.26 | $12.30 | 2000 |
| 2025-02-05 | 12.25 | $12.20 | — |
| 2025-02-04 | 12.26 | $12.20 | — |
| 2025-02-03 | 12.26 | $12.20 | 100 |
| 2025-01-31 | 12.27 | $12.19 | 1700 |
| 2025-01-30 | 12.28 | $12.25 | 22900 |
| 2025-01-29 | 12.28 | $12.25 | 100 |
| 2025-01-28 | 12.29 | $12.20 | 500 |
| 2025-01-27 | 12.29 | $12.20 | 200 |
| 2025-01-24 | 12.30 | $12.28 | 100 |
| 2025-01-23 | 12.31 | $12.21 | 400 |
| 2025-01-22 | 12.32 | $12.22 | 19100 |
| 2025-01-21 | 12.33 | $12.28 | 34341 |
| 2025-01-17 | 12.33 | $12.28 | 17300 |
| 2025-01-16 | 12.34 | $12.15 | 10000 |
| 2025-01-15 | 12.36 | $12.35 | 600 |
| 2025-01-14 | 12.36 | $12.15 | 1500 |
| 2025-01-13 | 12.38 | $12.25 | 9536 |
| 2025-01-10 | 12.40 | $12.36 | 19100 |
| 2025-01-08 | 12.40 | $12.31 | 1600 |
| 2025-01-07 | 12.41 | $12.31 | 11400 |
| 2025-01-06 | 12.42 | $12.28 | — |
| 2025-01-03 | 12.43 | $12.28 | 5000 |
| 2025-01-02 | 12.45 | $12.45 | — |
| 2024-12-31 | 12.45 | $12.45 | 19125 |
| 2024-12-30 | 12.45 | $12.45 | 9900 |
| 2024-12-27 | 12.45 | $12.40 | 15100 |
| 2024-12-26 | 12.45 | $12.31 | 2300 |
| 2024-12-24 | 12.47 | $12.40 | 6644 |
| 2024-12-23 | 12.48 | $12.31 | 1034 |
| 2024-12-20 | 12.49 | $12.40 | 19100 |
| 2024-12-19 | 12.50 | $12.45 | 10400 |
| 2024-12-18 | 12.51 | $12.45 | — |
| 2024-12-17 | 12.52 | $12.45 | 10100 |
| 2024-12-16 | 12.52 | $12.45 | — |
| 2024-12-13 | 12.53 | $12.45 | 30300 |
| 2024-12-12 | 12.54 | $12.69 | 15900 |
| 2024-12-11 | 12.52 | $12.70 | 8218 |
| 2024-12-10 | 12.51 | $12.70 | 300 |
| 2024-12-09 | 12.48 | $12.50 | — |
| 2024-12-06 | 12.48 | $12.50 | 21500 |
| 2024-12-05 | 12.48 | $12.50 | 700 |
| 2024-12-04 | 12.48 | $12.50 | 329 |
| 2024-12-03 | 12.48 | $12.70 | 210 |
| 2024-12-02 | 12.45 | $13.00 | — |
| 2024-11-29 | 12.40 | $13.00 | — |
| 2024-11-27 | 12.33 | $13.00 | — |
| 2024-11-26 | 12.26 | $13.00 | 10500 |
| 2024-11-25 | 12.18 | $12.45 | — |
| 2024-11-22 | 12.16 | $12.45 | 19500 |
| 2024-11-21 | 12.13 | $12.45 | — |
| 2024-11-20 | 12.09 | $12.45 | 2000 |
| 2024-11-19 | 12.05 | $12.45 | — |
| 2024-11-18 | 12.01 | $12.45 | 500 |
| 2024-11-15 | 11.97 | $12.45 | 16312 |
| 2024-11-14 | 11.92 | $12.05 | 1900 |
| 2024-11-13 | 11.90 | $12.00 | — |
| 2024-11-12 | 11.89 | $12.00 | 530 |
| 2024-11-11 | 11.88 | $12.00 | 526 |
| 2024-11-08 | 11.87 | $12.00 | 26016 |
| 2024-11-07 | 11.85 | $12.00 | 125 |
| 2024-11-06 | 11.84 | $11.77 | 4000 |
| 2024-11-05 | 11.84 | $11.80 | 100 |
| 2024-11-04 | 11.85 | $11.80 | 13200 |
| 2024-11-01 | 11.85 | $11.95 | 10100 |
| 2024-10-31 | 11.84 | $11.94 | — |
| 2024-10-30 | 11.83 | $11.94 | 500 |
| 2024-10-29 | 11.82 | $11.76 | — |
| 2024-10-28 | 11.83 | $11.76 | 301 |
| 2024-10-25 | 11.84 | $11.95 | 1025 |
| 2024-10-24 | 11.82 | $12.00 | 100 |
| 2024-10-23 | 11.81 | $12.00 | 19100 |
| 2024-10-22 | 11.79 | $11.87 | 100 |
| 2024-10-21 | 11.78 | $11.87 | 4712 |
| 2024-10-18 | 11.77 | $12.00 | 34900 |
| 2024-10-17 | 11.74 | $11.95 | 100 |
| 2024-10-16 | 11.72 | $11.95 | 400 |
| 2024-10-15 | 11.70 | $11.90 | 500 |
| 2024-10-14 | 11.67 | $11.90 | 100 |
| 2024-10-11 | 11.65 | $11.90 | 19914 |
| 2024-10-10 | 11.62 | $11.95 | 105 |
| 2024-10-09 | 11.59 | $11.85 | 1833 |
| 2024-10-08 | 11.56 | $11.90 | 100 |
| 2024-10-07 | 11.53 | $11.90 | 100 |
| 2024-10-04 | 11.49 | $11.75 | 5113 |
| 2024-10-03 | 11.46 | $11.75 | 2523 |
| 2024-10-02 | 11.43 | $11.65 | 100 |
| 2024-10-01 | 11.41 | $11.55 | 215 |
| 2024-09-30 | 11.39 | $11.65 | 5000 |
| 2024-09-27 | 11.36 | $11.60 | 5300 |
| 2024-09-26 | 11.34 | $11.65 | 300 |
| 2024-09-25 | 11.31 | $11.40 | 1000 |
| 2024-09-24 | 11.30 | $11.50 | 2600 |
| 2024-09-23 | 11.28 | $11.50 | — |
| 2024-09-20 | 11.25 | $11.50 | 19100 |
| 2024-09-19 | 11.23 | $11.50 | 24300 |
| 2024-09-18 | 11.20 | $11.40 | 435 |
| 2024-09-17 | 11.17 | $11.40 | 200 |
| 2024-09-16 | 11.15 | $11.49 | 7100 |
| 2024-09-13 | 11.12 | $11.50 | 5200 |
| 2024-09-12 | 11.07 | $11.45 | 2700 |
| 2024-09-11 | 11.04 | $11.20 | 1423 |
| 2024-09-10 | 11.02 | $11.40 | — |
| 2024-09-09 | 10.98 | $11.40 | 900 |
| 2024-09-06 | 10.93 | $11.40 | — |
| 2024-09-05 | 10.88 | $11.40 | — |
| 2024-09-04 | 10.83 | $11.40 | 200 |
| 2024-09-03 | 10.77 | $11.40 | 505 |
| 2024-08-30 | 10.70 | $11.00 | 21100 |
| 2024-08-29 | 10.67 | $11.00 | 250 |
| 2024-08-28 | 10.64 | $11.00 | 5000 |
| 2024-08-27 | 10.60 | $10.90 | 1100 |
| 2024-08-26 | 10.57 | $10.90 | 8600 |
| 2024-08-23 | 10.53 | $10.90 | 420 |
| 2024-08-22 | 10.49 | $10.88 | 420 |
| 2024-08-21 | 10.45 | $10.80 | 275 |
| 2024-08-20 | 10.42 | $10.80 | 500 |
| 2024-08-19 | 10.38 | $10.51 | 100 |
| 2024-08-16 | 10.36 | $10.89 | 10405 |
| 2024-08-15 | 10.31 | $10.75 | 200 |
| 2024-08-14 | 10.26 | $10.50 | 287 |
| 2024-08-13 | 10.24 | $10.50 | 5124 |
| 2024-08-12 | 10.21 | $10.50 | 293 |
| 2024-08-09 | 10.18 | $10.50 | 6630 |
| 2024-08-08 | 10.14 | $10.45 | 200 |
| 2024-08-07 | 10.11 | $10.25 | 500 |
| 2024-08-06 | 10.10 | $10.12 | 300 |
| 2024-08-05 | 10.09 | $10.12 | 5500 |
| 2024-08-02 | 10.09 | $10.22 | — |
| 2024-08-01 | 10.08 | $10.22 | 543 |
| 2024-07-31 | 10.06 | $10.20 | 2500 |
| 2024-07-30 | 10.05 | $10.21 | 3307 |
| 2024-07-29 | 10.03 | $10.24 | 5000 |
| 2024-07-26 | 10.01 | $10.16 | 4400 |
| 2024-07-25 | 10.00 | $10.25 | 1700 |
| 2024-07-24 | 9.97 | $10.20 | — |
| 2024-07-23 | 9.94 | $10.20 | 608 |
| 2024-07-22 | 9.92 | $10.10 | 2200 |
| 2024-07-19 | 9.90 | $10.10 | — |
| 2024-07-18 | 9.88 | $10.10 | 1123 |
| 2024-07-17 | 9.85 | $10.10 | 400 |
| 2024-07-16 | 9.83 | $10.03 | 16100 |
| 2024-07-15 | 9.81 | $9.88 | 9100 |
| 2024-07-12 | 9.80 | $9.99 | 804 |
| 2024-07-11 | 9.78 | $9.90 | 100 |
| 2024-07-10 | 9.76 | $9.80 | 17600 |
| 2024-07-09 | 9.76 | $9.72 | 600 |
| 2024-07-08 | 9.77 | $9.65 | 900 |
| 2024-07-05 | 9.78 | $9.72 | 10500 |
| 2024-07-03 | 9.78 | $9.78 | — |
| 2024-07-02 | 9.78 | $9.78 | 3200 |
| 2024-07-01 | 9.78 | $9.78 | 1500 |
| 2024-06-28 | 9.78 | $9.76 | 4106 |
| 2024-06-27 | 9.79 | $9.80 | 2434 |
| 2024-06-26 | 9.79 | $9.75 | 800 |
| 2024-06-25 | 9.79 | $9.75 | — |
| 2024-06-24 | 9.79 | $9.75 | — |
| 2024-06-21 | 9.80 | $9.75 | 100 |
| 2024-06-20 | 9.80 | $9.65 | 16200 |
| 2024-06-18 | 9.82 | $9.69 | — |
| 2024-06-17 | 9.83 | $9.69 | — |
| 2024-06-14 | 9.85 | $9.69 | 5700 |
| 2024-06-13 | 9.87 | $9.76 | 1626 |
| 2024-06-12 | 9.88 | $9.75 | 6600 |
| 2024-06-11 | 9.89 | $10.00 | 200 |
| 2024-06-10 | 9.88 | $10.00 | 2800 |
| 2024-06-07 | 9.87 | $9.80 | 10200 |
| 2024-06-06 | 9.87 | $9.65 | — |
| 2024-06-05 | 9.90 | $9.65 | 3532 |
| 2024-06-04 | 9.92 | $10.00 | 2000 |
| 2024-06-03 | 9.91 | $10.00 | — |
| 2024-05-31 | 9.90 | $10.00 | — |
| 2024-05-30 | 9.89 | $10.00 | — |
| 2024-05-29 | 9.88 | $10.00 | — |
| 2024-05-28 | 9.87 | $10.00 | 645 |
| 2024-05-24 | 9.86 | $10.10 | 500 |
| 2024-05-23 | 9.83 | $10.10 | — |
| 2024-05-22 | 9.80 | $10.10 | 100 |
| 2024-05-21 | 9.77 | $10.09 | — |
| 2024-05-20 | 9.74 | $10.09 | — |
| 2024-05-17 | 9.70 | $10.09 | — |
| 2024-05-16 | 9.66 | $10.05 | 4800 |
| 2024-05-15 | 9.62 | $10.10 | 13725 |
| 2024-05-14 | 9.57 | $9.50 | 10936 |
| 2024-05-13 | 9.58 | $9.50 | 7400 |
| 2024-05-10 | 9.59 | $9.50 | — |
| 2024-05-09 | 9.60 | $9.50 | 146 |
| 2024-05-08 | 9.61 | $9.58 | 2407 |
| 2024-05-07 | 9.61 | $9.58 | — |
| 2024-05-06 | 9.61 | $9.58 | — |
| 2024-05-03 | 9.61 | $9.58 | 240 |
| 2024-05-02 | 9.62 | $9.38 | 5835 |
| 2024-05-01 | 9.64 | $9.59 | — |
| 2024-04-30 | 9.65 | $9.59 | 2514 |
| 2024-04-29 | 9.66 | $9.60 | 800 |
| 2024-04-26 | 9.66 | $9.50 | 14500 |
| 2024-04-25 | 9.68 | $9.50 | — |
| 2024-04-24 | 9.70 | $9.50 | 200 |
| 2024-04-23 | 9.72 | $9.60 | 200 |
| 2024-04-22 | 9.73 | $9.45 | 910 |
| 2024-04-19 | 9.76 | $9.45 | 21900 |
| 2024-04-18 | 9.79 | $9.44 | 1520 |
| 2024-04-17 | 9.83 | $9.45 | 8806 |
| 2024-04-16 | 9.87 | $9.31 | 61700 |
| 2024-04-15 | 9.93 | $9.40 | 16000 |
| 2024-04-12 | 9.98 | $9.65 | 200 |
| 2024-04-11 | 10.02 | $9.75 | 12000 |
| 2024-04-10 | 10.05 | $9.98 | — |
| 2024-04-09 | 10.05 | $9.98 | 6700 |
| 2024-04-08 | 10.06 | $9.55 | 4520 |
| 2024-04-05 | 10.11 | $9.65 | 4216 |
| 2024-04-04 | 10.16 | $9.90 | 24100 |
| 2024-04-03 | 10.19 | $9.75 | 35921 |
| 2024-04-02 | 10.24 | $9.86 | 9000 |
| 2024-04-01 | 10.28 | $10.18 | 1700 |
| 2024-03-28 | 10.29 | $10.15 | 314 |
| 2024-03-27 | 10.30 | $10.30 | — |
| 2024-03-26 | 10.30 | $10.30 | — |
| 2024-03-25 | 10.30 | $10.30 | 1031 |
| 2024-03-22 | 10.30 | $10.25 | — |
| 2024-03-21 | 10.31 | $10.25 | 1400 |
| 2024-03-20 | 10.31 | $10.18 | — |
| 2024-03-19 | 10.33 | $10.18 | 2701 |
| 2024-03-18 | 10.34 | $10.18 | 600 |
| 2024-03-15 | 10.36 | $10.30 | 1300 |
| 2024-03-14 | 10.36 | $10.34 | — |
| 2024-03-13 | 10.37 | $10.34 | — |
| 2024-03-12 | 10.37 | $10.34 | 900 |
| 2024-03-11 | 10.37 | $10.35 | — |
| 2024-03-08 | 10.38 | $10.35 | — |
| 2024-03-07 | 10.38 | $10.21 | 1200 |
| 2024-03-06 | 10.40 | $10.18 | 3234 |
| 2024-03-05 | 10.42 | $10.39 | 3400 |
| 2024-03-04 | 10.42 | $10.10 | 7544 |
| 2024-03-01 | 10.46 | $10.19 | 5800 |
| 2024-02-29 | 10.48 | $10.19 | 1700 |
| 2024-02-28 | 10.51 | $10.10 | 1515 |
| 2024-02-27 | 10.56 | $10.01 | 11600 |
| 2024-02-26 | 10.62 | $10.48 | 4521 |
| 2024-02-23 | 10.63 | $10.46 | 3100 |
| 2024-02-22 | 10.65 | $10.50 | — |
| 2024-02-21 | 10.66 | $10.50 | 100 |
| 2024-02-20 | 10.68 | $10.64 | 1836 |
| 2024-02-16 | 10.69 | $10.59 | — |
| 2024-02-15 | 10.70 | $10.59 | — |
| 2024-02-14 | 10.71 | $10.59 | — |
| 2024-02-13 | 10.72 | $10.59 | 19900 |
| 2024-02-12 | 10.73 | $10.59 | 1100 |
| 2024-02-09 | 10.75 | $10.60 | 300 |
| 2024-02-08 | 10.76 | $10.65 | — |
| 2024-02-07 | 10.77 | $10.65 | 1841 |
| 2024-02-06 | 10.79 | $10.51 | 100 |
| 2024-02-05 | 10.82 | $10.70 | 30147 |
| 2024-02-02 | 10.83 | $10.75 | 300 |
| 2024-02-01 | 10.84 | $10.85 | 900 |
| 2024-01-31 | 10.84 | $10.70 | 101 |
| 2024-01-30 | 10.85 | $10.79 | 1800 |
| 2024-01-29 | 10.86 | $10.73 | — |
| 2024-01-26 | 10.87 | $10.73 | 10600 |
| 2024-01-25 | 10.89 | $10.76 | 1100 |
| 2024-01-24 | 10.90 | $10.92 | 700 |
| 2024-01-23 | 10.90 | $10.85 | — |
| 2024-01-22 | 10.90 | $10.85 | — |
| 2024-01-19 | 10.91 | $10.85 | 600 |
| 2024-01-18 | 10.91 | $10.83 | 101 |
| 2024-01-17 | 10.92 | $10.80 | 146 |
| 2024-01-16 | 10.93 | $10.84 | 1113 |
| 2024-01-12 | 10.94 | $10.98 | 314 |
| 2024-01-11 | 10.94 | $10.85 | 11302 |
| 2024-01-10 | 10.95 | $10.75 | 21200 |
| 2024-01-09 | 10.97 | $10.85 | 6900 |
| 2024-01-08 | 10.98 | $11.00 | 542 |
| 2024-01-05 | 10.98 | $11.00 | 500 |
| 2024-01-04 | 10.98 | $11.00 | — |
| 2024-01-03 | 10.98 | $11.00 | 200 |
| 2024-01-02 | 10.97 | $11.00 | 432 |
| 2023-12-29 | 10.97 | $10.70 | 7001 |
| 2023-12-28 | 11.00 | $10.94 | 3409 |
| 2023-12-27 | 11.01 | $11.00 | 20329 |
| 2023-12-26 | 11.01 | $11.37 | — |
| 2023-12-22 | 10.97 | $11.37 | — |
| 2023-12-21 | 10.93 | $11.37 | 7000 |
| 2023-12-20 | 10.88 | $11.00 | 11200 |
| 2023-12-19 | 10.87 | $11.30 | 300 |
| 2023-12-18 | 10.82 | $11.30 | 206 |
| 2023-12-15 | 10.77 | $11.40 | 4631 |
| 2023-12-14 | 10.70 | $11.15 | 900 |
| 2023-12-13 | 10.66 | $11.15 | 1100 |
| 2023-12-12 | 10.60 | $11.15 | 100 |
| 2023-12-11 | 10.55 | $11.00 | 8834 |
| 2023-12-08 | 10.50 | $10.90 | 1200 |
| 2023-12-07 | 10.46 | $10.90 | 101 |
| 2023-12-06 | 10.41 | $10.90 | 400 |
| 2023-12-05 | 10.36 | $10.75 | 500 |
| 2023-12-04 | 10.32 | $10.75 | 6200 |
| 2023-12-01 | 10.27 | $10.50 | 29300 |
| 2023-11-30 | 10.25 | $10.45 | — |
| 2023-11-29 | 10.23 | $10.45 | 3300 |
| 2023-11-28 | 10.20 | $10.42 | 24402 |
| 2023-11-27 | 10.18 | $10.45 | 1901 |
| 2023-11-24 | 10.15 | $10.45 | 600 |
| 2023-11-22 | 10.12 | $10.45 | 314 |
| 2023-11-21 | 10.09 | $10.30 | 525 |
| 2023-11-20 | 10.06 | $10.25 | 11101 |
| 2023-11-17 | 10.05 | $10.49 | 2800 |
| 2023-11-16 | 10.00 | $10.18 | 153325 |
| 2023-11-15 | 9.98 | $10.15 | 20138 |
| 2023-11-14 | 9.96 | $10.15 | 5000 |
| 2023-11-13 | 9.94 | $9.90 | 100 |
| 2023-11-10 | 9.95 | $9.90 | 1342 |
| 2023-11-09 | 9.95 | $9.90 | 447 |
| 2023-11-08 | 9.96 | $10.00 | 1232 |
| 2023-11-07 | 9.95 | $10.00 | 7518 |
| 2023-11-06 | 9.95 | $10.00 | 100 |
| 2023-11-03 | 9.94 | $10.00 | — |
| 2023-11-02 | 9.93 | $10.00 | 1626 |
| 2023-11-01 | 9.93 | $9.87 | — |
| 2023-10-31 | 9.93 | $9.87 | 11713 |
| 2023-10-30 | 9.94 | $9.82 | — |
| 2023-10-27 | 9.95 | $9.82 | 500 |
| 2023-10-26 | 9.97 | $9.85 | 100 |
| 2023-10-25 | 9.98 | $9.99 | — |
| 2023-10-24 | 9.98 | $9.99 | — |
| 2023-10-23 | 9.98 | $9.99 | 1200 |
| 2023-10-20 | 9.97 | $10.00 | 3429 |
| 2023-10-19 | 9.97 | $10.00 | — |
| 2023-10-18 | 9.97 | $10.00 | 100 |
| 2023-10-17 | 9.96 | $10.00 | 1900 |
| 2023-10-16 | 9.96 | $10.00 | — |
| 2023-10-13 | 9.96 | $10.00 | — |
| 2023-10-12 | 9.95 | $10.00 | — |
| 2023-10-11 | 9.95 | $10.00 | — |
| 2023-10-10 | 9.94 | $10.00 | 300 |
| 2023-10-09 | 9.94 | $9.85 | 5200 |
| 2023-10-06 | 9.95 | $9.93 | 500 |
| 2023-10-05 | 9.95 | $9.82 | — |
| 2023-10-04 | 9.96 | $9.82 | 300 |
| 2023-10-03 | 9.97 | $9.82 | 8100 |
| 2023-10-02 | 9.99 | $10.00 | — |
| 2023-09-29 | 9.99 | $10.00 | — |
| 2023-09-28 | 9.99 | $10.00 | — |
| 2023-09-27 | 9.99 | $10.00 | — |
| 2023-09-26 | 9.99 | $10.00 | — |
| 2023-09-25 | 9.99 | $10.00 | — |
| 2023-09-22 | 9.98 | $10.00 | — |
| 2023-09-21 | 9.98 | $10.00 | — |
| 2023-09-20 | 9.98 | $10.00 | — |
| 2023-09-19 | 9.98 | $10.00 | — |
| 2023-09-18 | 9.98 | $10.00 | — |
| 2023-09-15 | 9.97 | $10.00 | 700 |
| 2023-09-14 | 9.97 | $9.92 | — |
| 2023-09-13 | 9.98 | $9.92 | 400 |
| 2023-09-12 | 9.98 | $10.00 | 1400 |
| 2023-09-11 | 9.98 | $10.00 | — |
| 2023-09-08 | 9.98 | $10.00 | — |
| 2023-09-07 | 9.98 | $10.00 | — |
| 2023-09-06 | 9.97 | $10.00 | — |
| 2023-09-05 | 9.97 | $10.00 | 100 |
| 2023-09-01 | 9.97 | $9.95 | — |
| 2023-08-31 | 9.97 | $9.95 | 3300 |
| 2023-08-30 | 9.97 | $9.95 | 4000 |
| 2023-08-29 | 9.97 | $9.95 | 4636 |
| 2023-08-28 | 9.97 | $9.95 | — |
| 2023-08-25 | 9.98 | $9.95 | 12619 |
| 2023-08-24 | 9.98 | $10.00 | — |
| 2023-08-23 | 9.98 | $10.00 | 1100 |
| 2023-08-22 | 9.98 | $9.96 | 6843 |
| 2023-08-21 | 9.98 | $10.01 | 2320 |
| 2023-08-18 | 9.97 | $10.01 | 500 |
| 2023-08-17 | 9.97 | $10.01 | 225 |
| 2023-08-16 | 9.97 | $10.01 | 4600 |
| 2023-08-15 | 9.96 | $10.05 | 700 |
| 2023-08-14 | 9.95 | $10.10 | — |
| 2023-08-11 | 9.94 | $10.10 | 12000 |
| 2023-08-10 | 9.92 | $10.09 | 14438 |
| 2023-08-09 | 9.90 | $10.10 | — |
| 2023-08-08 | 9.88 | $10.10 | 132900 |
| 2023-08-07 | 9.86 | $10.10 | 2000 |
| 2023-08-04 | 9.83 | $10.01 | 1300 |
| 2023-08-03 | 9.81 | $10.01 | 84323 |
| 2023-08-02 | 9.79 | $9.93 | 1200 |
| 2023-08-01 | 9.78 | $10.00 | 38000 |
| 2023-07-31 | 9.75 | $10.01 | 37500 |
| 2023-07-28 | 9.73 | $10.00 | 400 |
| 2023-07-27 | 9.70 | $9.83 | 1222 |
| 2023-07-26 | 9.68 | $9.69 | — |
| 2023-07-25 | 9.68 | $9.69 | 13100 |
| 2023-07-24 | 9.68 | $9.91 | 1000 |
| 2023-07-21 | 9.66 | $9.99 | 200 |
| 2023-07-20 | 9.62 | $9.99 | — |
| 2023-07-19 | 9.58 | $9.99 | — |
| 2023-07-18 | 9.54 | $9.99 | 1613 |
| 2023-07-17 | 9.49 | $9.53 | 600 |
| 2023-07-14 | 9.49 | $9.52 | 1200 |
| 2023-07-13 | 9.49 | $9.51 | 3200 |
| 2023-07-12 | 9.49 | $9.65 | 700 |
| 2023-07-11 | 9.47 | $9.42 | 100 |
| 2023-07-10 | 9.47 | $9.42 | 100 |
| 2023-07-07 | 9.48 | $9.41 | 2400 |
| 2023-07-06 | 9.49 | $9.41 | 5700 |
| 2023-07-05 | 9.49 | $9.60 | 100 |
| 2023-07-03 | 9.48 | $9.60 | 100 |
| 2023-06-30 | 9.47 | $9.60 | 210 |
| 2023-06-29 | 9.46 | $9.35 | 527 |
| 2023-06-28 | 9.47 | $9.35 | 1100 |
| 2023-06-27 | 9.48 | $9.35 | 2010 |
| 2023-06-26 | 9.49 | $9.36 | 100 |
| 2023-06-23 | 9.51 | $9.36 | 8010 |
| 2023-06-22 | 9.52 | $9.45 | 3600 |
| 2023-06-21 | 9.53 | $9.55 | 3400 |
| 2023-06-20 | 9.53 | $9.55 | 2200 |
| 2023-06-16 | 9.53 | $9.40 | 2223 |
| 2023-06-15 | 9.54 | $9.61 | 100 |
| 2023-06-14 | 9.53 | $9.61 | 4610 |
| 2023-06-13 | 9.52 | $9.70 | 400 |
| 2023-06-12 | 9.51 | $9.70 | 3300 |
| 2023-06-09 | 9.49 | $9.90 | 100 |
| 2023-06-08 | 9.44 | $9.90 | 225 |
| 2023-06-07 | 9.39 | $10.00 | 100 |
| 2023-06-06 | 9.33 | $9.65 | 13047 |
| 2023-06-05 | 9.30 | $9.30 | 10000 |
| 2023-06-02 | 9.30 | $9.30 | 15500 |
| 2023-06-01 | 9.30 | $9.15 | 39027 |
| 2023-05-31 | 9.31 | $9.15 | 3128 |
| 2023-05-30 | 9.33 | $9.20 | 100 |
| 2023-05-26 | 9.34 | $9.20 | 524 |
| 2023-05-25 | 9.36 | $9.30 | — |
| 2023-05-24 | 9.36 | $9.30 | — |
| 2023-05-23 | 9.37 | $9.30 | 1900 |
| 2023-05-22 | 9.38 | $9.10 | — |
| 2023-05-19 | 9.40 | $9.10 | 2100 |
| 2023-05-18 | 9.44 | $9.10 | 900 |
| 2023-05-17 | 9.47 | $9.05 | 1100 |
| 2023-05-16 | 9.52 | $9.00 | 4510 |
| 2023-05-15 | 9.57 | $9.05 | 1310 |
| 2023-05-12 | 9.63 | $9.10 | 1700 |
| 2023-05-11 | 9.68 | $8.91 | 2742 |
| 2023-05-10 | 9.76 | $9.01 | — |
| 2023-05-09 | 9.84 | $9.01 | 5500 |
| 2023-05-08 | 9.93 | $9.75 | 100 |
| 2023-05-05 | 9.95 | $9.75 | 830 |
| 2023-05-04 | 9.97 | $9.00 | 11700 |
| 2023-05-03 | 10.07 | $9.84 | 300 |
| 2023-05-02 | 10.09 | $9.80 | 1000 |
| 2023-05-01 | 10.12 | $9.90 | 11547 |
| 2023-04-28 | 10.15 | $10.30 | 200 |
| 2023-04-27 | 10.13 | $9.95 | 1500 |
| 2023-04-26 | 10.15 | $9.95 | 1505 |
| 2023-04-25 | 10.17 | $9.95 | 1000 |
| 2023-04-24 | 10.20 | $10.00 | 11002 |
| 2023-04-21 | 10.22 | $10.00 | 425 |
| 2023-04-20 | 10.24 | $10.00 | — |
| 2023-04-19 | 10.26 | $10.00 | 60200 |
| 2023-04-18 | 10.29 | $10.00 | 34343 |
| 2023-04-17 | 10.32 | $10.50 | 200 |
| 2023-04-14 | 10.30 | $10.00 | 100 |
| 2023-04-13 | 10.34 | $10.00 | — |
| 2023-04-12 | 10.37 | $10.00 | — |
| 2023-04-11 | 10.41 | $10.00 | 4546 |
| 2023-04-10 | 10.45 | $10.00 | 14900 |
| 2023-04-06 | 10.50 | $10.00 | 7700 |
| 2023-04-05 | 10.55 | $9.75 | 2542 |
| 2023-04-04 | 10.64 | $9.80 | 5800 |
| 2023-04-03 | 10.73 | $10.05 | 1000 |
| 2023-03-31 | 10.80 | $10.75 | 5300 |
| 2023-03-30 | 10.80 | $10.01 | 2000 |
| 2023-03-29 | 10.89 | $10.75 | 4100 |
| 2023-03-28 | 10.90 | $10.75 | 2000 |
| 2023-03-27 | 10.92 | $10.73 | 117 |
| 2023-03-24 | 10.94 | $10.73 | 7329 |
| 2023-03-23 | 10.96 | $10.65 | 400 |
| 2023-03-22 | 10.99 | $10.45 | 1300 |
| 2023-03-21 | 11.05 | $10.70 | 22100 |
| 2023-03-20 | 11.08 | $10.98 | 4700 |
| 2023-03-17 | 11.09 | $10.35 | 6000 |
| 2023-03-16 | 11.17 | $10.30 | 5001 |
| 2023-03-15 | 11.26 | $10.00 | 8000 |
| 2023-03-14 | 11.40 | $9.72 | — |
| 2023-03-13 | 11.57 | $9.72 | 5218 |
| 2023-03-10 | 11.77 | $11.75 | 3127 |
| 2023-03-09 | 11.77 | $11.81 | 303 |
| 2023-03-08 | 11.76 | $11.85 | 115 |
| 2023-03-07 | 11.76 | $11.84 | 5200 |
| 2023-03-06 | 11.75 | $11.82 | 2100 |
| 2023-03-03 | 11.74 | $11.78 | 7100 |
| 2023-03-02 | 11.73 | $11.79 | 114 |
| 2023-03-01 | 11.73 | $11.90 | 600 |
| 2023-02-28 | 11.71 | $11.90 | — |
| 2023-02-27 | 11.69 | $11.90 | — |
| 2023-02-24 | 11.67 | $11.90 | 200 |
| 2023-02-23 | 11.64 | $11.77 | — |
| 2023-02-22 | 11.63 | $11.77 | 700 |
| 2023-02-21 | 11.62 | $11.60 | 300 |
| 2023-02-17 | 11.62 | $11.95 | 111 |
| 2023-02-16 | 11.58 | $11.97 | — |
| 2023-02-15 | 11.54 | $11.97 | 20309 |
| 2023-02-14 | 11.50 | $11.97 | 2000 |
| 2023-02-13 | 11.45 | $11.99 | — |
| 2023-02-10 | 11.39 | $11.99 | 3700 |
| 2023-02-09 | 11.33 | $12.00 | — |
| 2023-02-08 | 11.26 | $12.00 | 500 |
| 2023-02-07 | 11.18 | $11.68 | 1800 |
| 2023-02-06 | 11.12 | $11.80 | 4300 |
| 2023-02-03 | 11.05 | $11.50 | — |
| 2023-02-02 | 11.01 | $11.50 | 1900 |
| 2023-02-01 | 10.95 | $11.25 | 600 |
| 2023-01-31 | 10.92 | $11.18 | 15936 |
| 2023-01-30 | 10.90 | $11.00 | 2500 |
| 2023-01-27 | 10.88 | $11.05 | 7900 |
| 2023-01-26 | 10.87 | $10.91 | — |
| 2023-01-25 | 10.86 | $10.91 | 1000 |
| 2023-01-24 | 10.86 | $10.91 | — |
| 2023-01-23 | 10.85 | $10.91 | 1000 |
| 2023-01-20 | 10.85 | $10.90 | — |
| 2023-01-19 | 10.84 | $10.90 | — |
| 2023-01-18 | 10.83 | $10.90 | 1000 |
| 2023-01-17 | 10.83 | $10.90 | 700 |
| 2023-01-13 | 10.82 | $10.85 | 9449 |
| 2023-01-12 | 10.82 | $10.85 | — |
| 2023-01-11 | 10.81 | $10.85 | 800 |
| 2023-01-10 | 10.81 | $10.85 | — |
| 2023-01-09 | 10.80 | $10.85 | 300 |
| 2023-01-06 | 10.80 | $10.77 | 41120 |
| 2023-01-05 | 10.80 | $10.75 | 37800 |
| 2023-01-04 | 10.81 | $10.65 | 705 |
| 2023-01-03 | 10.83 | $10.70 | — |
| 2022-12-30 | 10.84 | $10.70 | 38500 |
| 2022-12-29 | 10.85 | $10.70 | 3700 |
| 2022-12-28 | 10.87 | $10.95 | 100 |
| 2022-12-27 | 10.86 | $10.85 | — |
| 2022-12-23 | 10.86 | $10.85 | — |
| 2022-12-22 | 10.86 | $10.85 | 2800 |
| 2022-12-21 | 10.86 | $10.60 | 1320 |
| 2022-12-20 | 10.89 | $10.60 | 900 |
| 2022-12-19 | 10.92 | $10.99 | 7000 |
| 2022-12-16 | 10.92 | $10.97 | — |
| 2022-12-15 | 10.91 | $10.97 | 10500 |
| 2022-12-14 | 10.90 | $10.95 | — |
| 2022-12-13 | 10.90 | $10.95 | 52200 |
| 2022-12-12 | 10.89 | $11.00 | — |
| 2022-12-09 | 10.88 | $11.00 | 1100 |
| 2022-12-08 | 10.87 | $11.00 | — |
| 2022-12-07 | 10.86 | $11.00 | — |
| 2022-12-06 | 10.84 | $11.00 | 218 |
| 2022-12-05 | 10.82 | $10.90 | 3605 |
| 2022-12-02 | 10.82 | $11.20 | — |
| 2022-12-01 | 10.78 | $11.20 | — |
| 2022-11-30 | 10.73 | $11.20 | — |
| 2022-11-29 | 10.68 | $11.20 | 7804 |
| 2022-11-28 | 10.63 | $11.20 | 800 |
| 2022-11-25 | 10.57 | $10.65 | — |
| 2022-11-23 | 10.56 | $10.65 | — |
| 2022-11-22 | 10.55 | $10.65 | — |
| 2022-11-21 | 10.54 | $10.65 | — |
| 2022-11-18 | 10.53 | $10.65 | 1100 |
| 2022-11-17 | 10.51 | $10.75 | 51701 |
| 2022-11-16 | 10.49 | $10.75 | 800 |
| 2022-11-15 | 10.46 | $10.60 | 3906 |
| 2022-11-14 | 10.45 | $10.46 | 1200 |
| 2022-11-11 | 10.45 | $10.50 | 60300 |
| 2022-11-10 | 10.44 | $10.50 | 16100 |
| 2022-11-09 | 10.44 | $10.39 | — |
| 2022-11-08 | 10.44 | $10.39 | — |
| 2022-11-07 | 10.45 | $10.39 | 1300 |
| 2022-11-04 | 10.45 | $10.40 | 2716 |
| 2022-11-03 | 10.46 | $10.36 | 1720 |
| 2022-11-02 | 10.47 | $10.45 | 32400 |
| 2022-11-01 | 10.47 | $10.50 | 5000 |
| 2022-10-31 | 10.47 | $10.45 | 34520 |
| 2022-10-28 | 10.47 | $10.45 | 17927 |
| 2022-10-27 | 10.47 | $10.45 | 108200 |
| 2022-10-26 | 10.47 | $10.35 | 438 |
| 2022-10-25 | 10.48 | $10.36 | — |
| 2022-10-24 | 10.50 | $10.36 | — |
| 2022-10-21 | 10.51 | $10.40 | 20600 |
| 2022-10-20 | 10.52 | $10.45 | — |
| 2022-10-19 | 10.53 | $10.45 | — |
| 2022-10-18 | 10.54 | $10.45 | — |
| 2022-10-17 | 10.55 | $10.45 | — |
| 2022-10-14 | 10.56 | $10.45 | — |
| 2022-10-13 | 10.57 | $10.45 | — |
| 2022-10-12 | 10.58 | $10.45 | — |
| 2022-10-11 | 10.60 | $10.45 | 2543 |
| 2022-10-10 | 10.61 | $10.45 | — |
| 2022-10-07 | 10.63 | $10.45 | 6600 |
| 2022-10-06 | 10.65 | $10.53 | — |
| 2022-10-05 | 10.66 | $10.53 | 6551 |
| 2022-10-04 | 10.67 | $10.53 | 2000 |
| 2022-10-03 | 10.69 | $10.42 | 908 |
| 2022-09-30 | 10.72 | $10.42 | — |
| 2022-09-29 | 10.75 | $10.42 | 1125 |
| 2022-09-28 | 10.78 | $10.47 | 5700 |
| 2022-09-27 | 10.81 | $10.56 | — |
| 2022-09-26 | 10.84 | $10.56 | 13207 |
| 2022-09-23 | 10.87 | $10.75 | 200 |
| 2022-09-22 | 10.88 | $10.81 | 400 |
| 2022-09-21 | 10.89 | $10.85 | 600 |
| 2022-09-20 | 10.90 | $10.85 | 900 |
| 2022-09-19 | 10.90 | $11.00 | 933 |
| 2022-09-16 | 10.89 | $10.82 | 1000 |
| 2022-09-15 | 10.90 | $10.82 | — |
| 2022-09-14 | 10.91 | $10.82 | — |
| 2022-09-13 | 10.92 | $10.82 | 1600 |
| 2022-09-12 | 10.93 | $10.95 | — |
| 2022-09-09 | 10.92 | $10.95 | — |
| 2022-09-08 | 10.92 | $10.95 | — |
| 2022-09-07 | 10.92 | $10.95 | 4900 |
| 2022-09-06 | 10.91 | $10.90 | — |
| 2022-09-02 | 10.92 | $10.90 | 100 |
| 2022-09-01 | 10.92 | $10.90 | 400 |
| 2022-08-31 | 10.92 | $10.85 | — |
| 2022-08-30 | 10.93 | $10.85 | 911 |
| 2022-08-29 | 10.93 | $11.25 | 100 |
| 2022-08-26 | 10.90 | $11.25 | 100 |
| 2022-08-25 | 10.86 | $11.25 | 300 |
| 2022-08-24 | 10.82 | $11.00 | 2000 |
| 2022-08-23 | 10.81 | $11.07 | 100 |
| 2022-08-22 | 10.78 | $11.07 | 100 |
| 2022-08-19 | 10.75 | $11.07 | 34500 |
| 2022-08-18 | 10.71 | $11.00 | 400 |
| 2022-08-17 | 10.68 | $11.00 | 100 |
| 2022-08-16 | 10.65 | $11.00 | 800 |
| 2022-08-15 | 10.61 | $10.92 | 100 |
| 2022-08-12 | 10.58 | $10.77 | 25800 |
| 2022-08-11 | 10.56 | $10.55 | 100 |
| 2022-08-10 | 10.56 | $10.55 | 520 |
| 2022-08-09 | 10.56 | $10.66 | 100 |
| 2022-08-08 | 10.55 | $10.64 | 1200 |
| 2022-08-05 | 10.54 | $10.64 | — |
| 2022-08-04 | 10.53 | $10.64 | — |
| 2022-08-03 | 10.52 | $10.64 | 2000 |
| 2022-08-02 | 10.51 | $10.65 | 900 |
| 2022-08-01 | 10.49 | $10.62 | 400 |
| 2022-07-29 | 10.48 | $10.62 | 1302 |
| 2022-07-28 | 10.46 | $10.62 | 229 |
| 2022-07-27 | 10.45 | $10.60 | — |
| 2022-07-26 | 10.43 | $10.60 | — |
| 2022-07-25 | 10.41 | $10.60 | 10000 |
| 2022-07-22 | 10.39 | $10.60 | 100 |
| 2022-07-21 | 10.37 | $10.40 | — |
| 2022-07-20 | 10.37 | $10.40 | 8400 |
| 2022-07-19 | 10.36 | $10.53 | 20200 |
| 2022-07-18 | 10.35 | $10.38 | 29400 |
| 2022-07-15 | 10.34 | $10.45 | 59604 |
| 2022-07-14 | 10.33 | $10.35 | 74426 |
| 2022-07-13 | 10.33 | $10.40 | 57400 |
| 2022-07-12 | 10.32 | $10.40 | 105300 |
| 2022-07-11 | 10.31 | $10.40 | 17000 |
| 2022-07-08 | 10.30 | $10.64 | 100 |
| 2022-07-07 | 10.27 | $10.25 | — |
| 2022-07-06 | 10.27 | $10.25 | — |
| 2022-07-05 | 10.27 | $10.25 | — |
| 2022-07-01 | 10.27 | $10.25 | — |
| 2022-06-30 | 10.28 | $10.25 | 446 |
| 2022-06-29 | 10.28 | $10.25 | 11100 |
| 2022-06-28 | 10.28 | $10.07 | — |
| 2022-06-27 | 10.31 | $10.07 | 2704 |
| 2022-06-24 | 10.33 | $10.10 | 1000 |
| 2022-06-23 | 10.36 | $10.25 | — |
| 2022-06-22 | 10.37 | $10.25 | — |
| 2022-06-21 | 10.38 | $10.25 | — |
| 2022-06-17 | 10.39 | $10.07 | 900 |
| 2022-06-16 | 10.43 | $10.26 | — |
| 2022-06-15 | 10.44 | $10.26 | 1400 |
| 2022-06-14 | 10.46 | $10.40 | 600 |
| 2022-06-13 | 10.47 | $10.40 | 100 |
| 2022-06-10 | 10.48 | $10.40 | 800 |
| 2022-06-09 | 10.48 | $10.70 | 1600 |
| 2022-06-08 | 10.46 | $10.40 | — |
| 2022-06-07 | 10.47 | $10.40 | — |
| 2022-06-06 | 10.48 | $10.40 | — |
| 2022-06-03 | 10.48 | $10.40 | — |
| 2022-06-02 | 10.49 | $10.40 | 300 |
| 2022-06-01 | 10.50 | $10.35 | 7100 |
| 2022-05-31 | 10.52 | $10.20 | — |
| 2022-05-27 | 10.55 | $10.20 | — |
| 2022-05-26 | 10.59 | $10.20 | — |
| 2022-05-25 | 10.63 | $10.20 | — |
| 2022-05-24 | 10.67 | $10.20 | — |
| 2022-05-23 | 10.72 | $10.20 | 2100 |
| 2022-05-20 | 10.78 | $10.30 | 300 |
| 2022-05-19 | 10.83 | $10.42 | 1000 |
| 2022-05-18 | 10.87 | $10.42 | 1000 |
| 2022-05-17 | 10.92 | $10.50 | 1115 |
| 2022-05-16 | 10.96 | $10.55 | — |
| 2022-05-13 | 11.01 | $10.55 | — |
| 2022-05-12 | 11.06 | $10.55 | — |
| 2022-05-11 | 11.11 | $10.60 | 3700 |
| 2022-05-10 | 11.16 | $10.80 | 1700 |
| 2022-05-09 | 11.20 | $10.76 | 4900 |
| 2022-05-06 | 11.25 | $10.75 | 3500 |
| 2022-05-05 | 11.30 | $10.80 | 4000 |
| 2022-05-04 | 11.35 | $10.80 | 1000 |
| 2022-05-03 | 11.41 | $10.75 | 1600 |
| 2022-05-02 | 11.48 | $11.00 | 16700 |
| 2022-04-29 | 11.53 | $11.30 | 700 |
| 2022-04-28 | 11.55 | $11.30 | 550 |
| 2022-04-27 | 11.58 | $11.30 | 475 |
| 2022-04-26 | 11.61 | $11.30 | 7300 |
| 2022-04-25 | 11.64 | $11.25 | 25800 |
| 2022-04-22 | 11.69 | $11.55 | 437 |
| 2022-04-21 | 11.70 | $11.55 | 1238 |
| 2022-04-20 | 11.71 | $11.70 | 418 |
| 2022-04-19 | 11.72 | $11.70 | 200 |
| 2022-04-18 | 11.72 | $11.65 | 4000 |
| 2022-04-14 | 11.73 | $11.60 | 400 |
| 2022-04-13 | 11.74 | $11.60 | 2500 |
| 2022-04-12 | 11.75 | $11.65 | 3100 |
| 2022-04-11 | 11.76 | $11.65 | 10500 |
| 2022-04-08 | 11.78 | $11.75 | 7000 |
| 2022-04-07 | 11.78 | $11.66 | 500 |
| 2022-04-06 | 11.79 | $11.75 | 5400 |
| 2022-04-05 | 11.80 | $11.80 | 3900 |
| 2022-04-04 | 11.80 | $11.90 | 1000 |
| 2022-04-01 | 11.78 | $11.90 | 8010 |
| 2022-03-31 | 11.77 | $11.85 | 3325 |
| 2022-03-30 | 11.76 | $11.86 | 800 |
| 2022-03-29 | 11.75 | $11.85 | 300 |
| 2022-03-28 | 11.74 | $11.85 | 1015 |
| 2022-03-25 | 11.73 | $11.99 | 9100 |
| 2022-03-24 | 11.71 | $11.80 | 4102 |
| 2022-03-23 | 11.70 | $11.80 | 3500 |
| 2022-03-22 | 11.68 | $11.80 | 2919 |
| 2022-03-21 | 11.67 | $11.85 | 2300 |
| 2022-03-18 | 11.65 | $11.70 | 1500 |
| 2022-03-17 | 11.65 | $11.80 | 800 |
| 2022-03-16 | 11.63 | $11.70 | — |
| 2022-03-15 | 11.63 | $11.70 | 2000 |
| 2022-03-14 | 11.62 | $11.60 | — |
| 2022-03-11 | 11.62 | $11.60 | 4500 |
| 2022-03-10 | 11.62 | $11.51 | — |
| 2022-03-09 | 11.63 | $11.51 | 400 |
| 2022-03-08 | 11.65 | $11.35 | — |
| 2022-03-07 | 11.68 | $11.35 | 9700 |
| 2022-03-04 | 11.71 | $11.50 | 7609 |
| 2022-03-03 | 11.73 | $11.60 | 2500 |
| 2022-03-02 | 11.75 | $11.50 | 5514 |
| 2022-03-01 | 11.77 | $11.50 | 10412 |
| 2022-02-28 | 11.80 | $11.85 | 500 |
| 2022-02-25 | 11.80 | $11.80 | 5640 |
| 2022-02-24 | 11.80 | $11.80 | 16200 |
| 2022-02-23 | 11.80 | $11.80 | 2500 |
| 2022-02-22 | 11.80 | $11.85 | 13000 |
| 2022-02-18 | 11.79 | $11.80 | 1600 |
| 2022-02-17 | 11.79 | $11.80 | — |
| 2022-02-16 | 11.79 | $11.80 | — |
| 2022-02-15 | 11.79 | $11.80 | 10500 |
| 2022-02-14 | 11.79 | $11.80 | 921 |
| 2022-02-11 | 11.79 | $11.80 | 1300 |
| 2022-02-10 | 11.79 | $11.90 | — |
| 2022-02-09 | 11.77 | $11.90 | 37510 |
| 2022-02-08 | 11.76 | $11.76 | 500 |
| 2022-02-07 | 11.76 | $11.76 | 2200 |
| 2022-02-04 | 11.76 | $11.76 | 2838 |
| 2022-02-03 | 11.76 | $11.90 | 6004 |
| 2022-02-02 | 11.75 | $11.75 | 61801 |
| 2022-02-01 | 11.75 | $11.80 | 3701 |
| 2022-01-31 | 11.74 | $11.85 | — |
| 2022-01-28 | 11.73 | $11.85 | 422 |
| 2022-01-27 | 11.72 | $11.90 | 1500 |
| 2022-01-26 | 11.70 | $11.90 | 9900 |
| 2022-01-25 | 11.68 | $11.85 | 300 |
| 2022-01-24 | 11.66 | $11.90 | 37410 |
| 2022-01-21 | 11.63 | $11.90 | — |
| 2022-01-20 | 11.60 | $11.85 | 22700 |
| 2022-01-19 | 11.58 | $11.85 | 200 |
| 2022-01-18 | 11.55 | $11.75 | 123100 |
| 2022-01-14 | 11.53 | $11.72 | 1300 |
| 2022-01-13 | 11.51 | $11.85 | — |
| 2022-01-12 | 11.47 | $11.85 | 115711 |
| 2022-01-11 | 11.43 | $11.51 | 2900 |
| 2022-01-10 | 11.43 | $11.50 | 1000 |
| 2022-01-07 | 11.42 | $11.60 | — |
| 2022-01-06 | 11.40 | $11.60 | — |
| 2022-01-05 | 11.38 | $11.60 | 1500 |
| 2022-01-04 | 11.35 | $11.50 | 245 |
| 2022-01-03 | 11.34 | $11.28 | 200 |
| 2021-12-31 | 11.34 | $11.40 | 1000 |
| 2021-12-30 | 11.34 | $11.40 | 7435 |
| 2021-12-29 | 11.33 | $11.30 | — |
| 2021-12-28 | 11.34 | $11.30 | 2000 |
| 2021-12-27 | 11.34 | $11.30 | 2739 |
| 2021-12-23 | 11.34 | $11.35 | — |
| 2021-12-22 | 11.34 | $11.35 | — |
| 2021-12-21 | 11.34 | $11.35 | 4000 |
| 2021-12-20 | 11.34 | $11.34 | 300 |
| 2021-12-17 | 11.34 | $11.30 | — |
| 2021-12-16 | 11.35 | $11.30 | 100 |
| 2021-12-15 | 11.35 | $11.30 | 16700 |
| 2021-12-14 | 11.36 | $11.35 | 1110 |
| 2021-12-13 | 11.36 | $11.20 | 56500 |
| 2021-12-10 | 11.37 | $11.35 | — |
| 2021-12-09 | 11.38 | $11.35 | 1000 |
| 2021-12-08 | 11.38 | $11.30 | 1002 |
| 2021-12-07 | 11.39 | $11.35 | 2040 |
| 2021-12-06 | 11.39 | $11.20 | 7200 |
| 2021-12-03 | 11.41 | $11.16 | 19904 |
| 2021-12-02 | 11.44 | $11.30 | 18040 |
| 2021-12-01 | 11.45 | $11.35 | 29849 |
| 2021-11-30 | 11.46 | $11.11 | 143 |
| 2021-11-29 | 11.50 | $11.36 | 408 |
| 2021-11-26 | 11.52 | $11.42 | — |
| 2021-11-24 | 11.53 | $11.42 | 19547 |
| 2021-11-23 | 11.54 | $11.36 | 33000 |
| 2021-11-22 | 11.56 | $11.36 | 3224 |
| 2021-11-19 | 11.58 | $11.35 | 44400 |
| 2021-11-18 | 11.60 | $11.40 | 5600 |
| 2021-11-17 | 11.62 | $11.60 | — |
| 2021-11-16 | 11.62 | $11.60 | 200 |
| 2021-11-15 | 11.63 | $11.25 | 211 |
| 2021-11-12 | 11.67 | $11.60 | 200 |
| 2021-11-11 | 11.67 | $11.26 | 14743 |
| 2021-11-10 | 11.72 | $11.20 | 6200 |
| 2021-11-09 | 11.77 | $11.40 | — |
| 2021-11-08 | 11.81 | $11.40 | 1003 |
| 2021-11-05 | 11.85 | $11.60 | 1000 |
| 2021-11-04 | 11.88 | $11.60 | 633 |
| 2021-11-03 | 11.91 | $11.82 | 6800 |
| 2021-11-02 | 11.92 | $11.85 | 10826 |
| 2021-11-01 | 11.92 | $11.90 | 140 |
| 2021-10-29 | 11.93 | $11.90 | — |
| 2021-10-28 | 11.93 | $11.90 | 1300 |
| 2021-10-27 | 11.93 | $11.90 | 135 |
| 2021-10-26 | 11.93 | $11.86 | 1600 |
| 2021-10-25 | 11.94 | $12.00 | 1100 |
| 2021-10-22 | 11.94 | $12.00 | 1000 |
| 2021-10-21 | 11.93 | $12.00 | 1834 |
| 2021-10-20 | 11.92 | $12.00 | 700 |
| 2021-10-19 | 11.91 | $12.00 | 615 |
| 2021-10-18 | 11.90 | $12.00 | 6200 |
| 2021-10-15 | 11.89 | $11.85 | 19439 |
| 2021-10-14 | 11.90 | $11.87 | 13401 |
| 2021-10-13 | 11.90 | $11.83 | 7700 |
| 2021-10-12 | 11.91 | $11.89 | 1600 |
| 2021-10-11 | 11.91 | $11.88 | — |
| 2021-10-08 | 11.92 | $11.88 | 6501 |
| 2021-10-07 | 11.92 | $12.00 | 3131 |
| 2021-10-06 | 11.91 | $11.77 | — |
| 2021-10-05 | 11.93 | $11.77 | 2800 |
| 2021-10-04 | 11.94 | $11.80 | 22800 |
| 2021-10-01 | 11.96 | $11.80 | — |
| 2021-09-30 | 11.97 | $11.80 | 200 |
| 2021-09-29 | 11.99 | $11.88 | 933 |
| 2021-09-28 | 12.00 | $11.85 | — |
| 2021-09-27 | 12.02 | $11.85 | 2100 |
| 2021-09-24 | 12.04 | $11.90 | — |
| 2021-09-23 | 12.05 | $11.90 | 40248 |
| 2021-09-22 | 12.07 | $11.85 | 510 |
| 2021-09-21 | 12.09 | $11.85 | — |
| 2021-09-20 | 12.12 | $11.85 | 71600 |
| 2021-09-17 | 12.15 | $12.00 | — |
| 2021-09-16 | 12.16 | $12.00 | 1000 |
| 2021-09-15 | 12.18 | $11.95 | 1000 |
| 2021-09-14 | 12.20 | $11.90 | 1002 |
| 2021-09-13 | 12.23 | $12.15 | 1600 |
| 2021-09-10 | 12.24 | $12.15 | 12100 |
| 2021-09-09 | 12.25 | $12.18 | 1102 |
| 2021-09-08 | 12.26 | $12.11 | 1000 |
| 2021-09-07 | 12.28 | $12.10 | — |
| 2021-09-03 | 12.29 | $12.10 | 430 |
| 2021-09-02 | 12.31 | $12.10 | 31100 |
| 2021-09-01 | 12.34 | $12.25 | — |
| 2021-08-31 | 12.35 | $12.25 | 217 |
| 2021-08-30 | 12.36 | $12.30 | 501 |
| 2021-08-27 | 12.36 | $12.30 | — |
| 2021-08-26 | 12.37 | $12.30 | — |
| 2021-08-25 | 12.38 | $12.30 | — |
| 2021-08-24 | 12.38 | $12.30 | 1923 |
| 2021-08-23 | 12.39 | $12.30 | 3900 |
| 2021-08-20 | 12.40 | $12.30 | 10800 |
| 2021-08-19 | 12.41 | $12.20 | 1900 |
| 2021-08-18 | 12.44 | $12.40 | — |
| 2021-08-17 | 12.44 | $12.40 | 37900 |
| 2021-08-16 | 12.44 | $12.25 | 500 |
| 2021-08-13 | 12.46 | $12.41 | 1215 |
| 2021-08-12 | 12.47 | $12.32 | 200 |
| 2021-08-11 | 12.49 | $12.49 | — |
| 2021-08-10 | 12.49 | $12.49 | 102 |
| 2021-08-09 | 12.49 | $12.42 | 2049 |
| 2021-08-06 | 12.49 | $12.42 | 12203 |
| 2021-08-05 | 12.50 | $12.50 | 200 |
| 2021-08-04 | 12.50 | $12.45 | 700 |
| 2021-08-03 | 12.51 | $12.60 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.03
2026-07-31
Close Price
$18.05
Vol: 1900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.17
Average
11.36
Maximum
18.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.03 | $18.05 | 1900 |
| 2026-07-30 | 18.01 | $18.00 | 1600 |
| 2026-07-29 | 18.00 | $18.07 | 2500 |
| 2026-07-28 | 17.97 | $18.35 | 1500 |
| 2026-07-27 | 17.92 | $18.25 | 7400 |
| 2026-07-24 | 17.87 | $17.79 | 1100 |
| 2026-07-23 | 17.86 | $17.70 | 5200 |
| 2026-07-22 | 17.86 | $18.10 | 100 |
| 2026-07-21 | 17.81 | $18.10 | 111 |
| 2026-07-20 | 17.76 | $18.20 | 5900 |
| 2026-07-17 | 17.70 | $18.40 | 1916 |
| 2026-07-16 | 17.61 | $18.55 | 40700 |
| 2026-07-15 | 17.50 | $17.95 | 28500 |
| 2026-07-14 | 17.45 | $17.78 | 49722 |
| 2026-07-13 | 17.41 | $17.65 | 67300 |
| 2026-07-10 | 17.38 | $17.20 | 80500 |
| 2026-07-09 | 17.39 | $17.55 | 84 |
| 2026-07-08 | 17.36 | $17.55 | 26672 |
| 2026-07-07 | 17.33 | $17.55 | 26700 |
| 2026-07-06 | 17.30 | $17.50 | 5100 |
| 2026-07-02 | 17.27 | $17.40 | 100 |
| 2026-07-01 | 17.24 | $17.50 | 16631 |
| 2026-06-30 | 17.20 | $17.21 | 200 |
| 2026-06-29 | 17.19 | $17.21 | 200 |
| 2026-06-26 | 17.17 | $17.45 | 49310 |
| 2026-06-25 | 17.12 | $17.35 | 7646 |
| 2026-06-24 | 17.09 | $17.33 | 8000 |
| 2026-06-23 | 17.05 | $17.30 | 77903 |
| 2026-06-22 | 17.01 | $17.16 | 1 |
| 2026-06-18 | 16.98 | $17.16 | 1 |
| 2026-06-17 | 16.95 | $17.16 | 1 |
| 2026-06-16 | 16.92 | $17.16 | 1201 |
| 2026-06-15 | 16.88 | $17.20 | 12400 |
| 2026-06-12 | 16.83 | $17.35 | 68300 |
| 2026-06-11 | 16.77 | $17.24 | 75037 |
| 2026-06-10 | 16.71 | $17.15 | 107700 |
| 2026-06-09 | 16.65 | $17.00 | 48033 |
| 2026-06-08 | 16.61 | $16.55 | 6400 |
| 2026-06-05 | 16.61 | $16.85 | 33525 |
| 2026-06-04 | 16.59 | $16.70 | 4900 |
| 2026-06-03 | 16.58 | $16.30 | 100 |
| 2026-06-02 | 16.61 | $16.60 | 1 |
| 2026-06-01 | 16.61 | $16.60 | 200 |
| 2026-05-29 | 16.61 | $16.80 | 66924 |
| 2026-05-28 | 16.58 | $16.82 | 114500 |
| 2026-05-27 | 16.53 | $16.80 | 63900 |
| 2026-05-26 | 16.46 | $16.77 | 91044 |
| 2026-05-22 | 16.38 | $16.65 | 17603 |
| 2026-05-21 | 16.29 | $16.50 | 82406 |
| 2026-05-20 | 16.20 | $16.59 | 3204 |
| 2026-05-19 | 16.08 | $16.36 | 11600 |
| 2026-05-18 | 15.97 | $16.20 | 1100 |
| 2026-05-15 | 15.86 | $16.20 | 1100 |
| 2026-05-14 | 15.74 | $16.40 | 1 |
| 2026-05-13 | 15.58 | $16.40 | 488 |
| 2026-05-12 | 15.40 | $16.40 | 638 |
| 2026-05-11 | 15.20 | $16.60 | 5000 |
| 2026-05-08 | 14.97 | $16.87 | 27530 |
| 2026-05-07 | 14.70 | $17.04 | 10000 |
| 2026-05-06 | 14.39 | $17.01 | 139700 |
| 2026-05-05 | 14.06 | $16.77 | 184900 |
| 2026-05-04 | 13.73 | $16.55 | 84046 |
| 2026-05-01 | 13.41 | $16.84 | 1.4M |
| 2026-04-30 | 13.04 | $13.48 | 10432 |
| 2026-04-29 | 12.99 | $13.14 | 1700 |
| 2026-04-28 | 12.98 | $13.09 | 2100 |
| 2026-04-27 | 12.96 | $13.07 | 13100 |
| 2026-04-24 | 12.95 | $13.00 | 13100 |
| 2026-04-23 | 12.94 | $13.00 | 13100 |
| 2026-04-22 | 12.94 | $13.00 | 13100 |
| 2026-04-21 | 12.93 | $13.00 | 13100 |
| 2026-04-20 | 12.92 | $13.00 | — |
| 2026-04-17 | 12.92 | $13.00 | 21020 |
| 2026-04-16 | 12.91 | $12.91 | 1200 |
| 2026-04-15 | 12.91 | $12.93 | 500 |
| 2026-04-14 | 12.90 | $12.93 | 1600 |
| 2026-04-13 | 12.90 | $12.83 | 43400 |
| 2026-04-10 | 12.90 | $12.90 | 4400 |
| 2026-04-09 | 12.90 | $12.86 | 38900 |
| 2026-04-08 | 12.91 | $12.88 | 600 |
| 2026-04-07 | 12.91 | $12.87 | 92036 |
| 2026-04-06 | 12.91 | $12.90 | 100 |
| 2026-04-02 | 12.92 | $12.90 | 100 |
| 2026-04-01 | 12.92 | $12.90 | 1926 |
| 2026-03-31 | 12.92 | $12.98 | 1450 |
| 2026-03-30 | 12.91 | $12.98 | 1832 |
| 2026-03-27 | 12.91 | $12.98 | 299 |
| 2026-03-26 | 12.90 | $12.98 | 299 |
| 2026-03-25 | 12.90 | $12.98 | 500 |
| 2026-03-24 | 12.89 | $12.98 | 6900 |
| 2026-03-23 | 12.89 | $12.98 | 14323 |
| 2026-03-20 | 12.88 | $12.61 | 2900 |
| 2026-03-19 | 12.92 | $12.75 | 4500 |
| 2026-03-18 | 12.94 | $12.78 | 800 |
| 2026-03-17 | 12.96 | $12.90 | 1400 |
| 2026-03-16 | 12.97 | $12.90 | — |
| 2026-03-13 | 12.98 | $12.90 | 1700 |
| 2026-03-12 | 12.99 | $12.90 | 300 |
| 2026-03-11 | 13.01 | $12.97 | 400 |
| 2026-03-10 | 13.01 | $12.98 | 422 |
| 2026-03-09 | 13.02 | $12.90 | 2500 |
| 2026-03-06 | 13.04 | $12.99 | 402 |
| 2026-03-05 | 13.04 | $12.99 | 402 |
| 2026-03-04 | 13.05 | $12.99 | 402 |
| 2026-03-03 | 13.06 | $12.99 | 644 |
| 2026-03-02 | 13.07 | $13.03 | 400 |
| 2026-02-27 | 13.08 | $13.02 | 2609 |
| 2026-02-26 | 13.09 | $13.03 | 6600 |
| 2026-02-25 | 13.09 | $13.03 | 6600 |
| 2026-02-24 | 13.10 | $13.03 | 6600 |
| 2026-02-23 | 13.11 | $13.03 | 9301 |
| 2026-02-20 | 13.12 | $13.06 | 1915 |
| 2026-02-19 | 13.13 | $13.05 | 12600 |
| 2026-02-18 | 13.14 | $13.03 | 15000 |
| 2026-02-17 | 13.15 | $13.18 | — |
| 2026-02-13 | 13.14 | $13.18 | — |
| 2026-02-12 | 13.13 | $13.18 | 7600 |
| 2026-02-11 | 13.12 | $13.18 | 833 |
| 2026-02-10 | 13.10 | $13.18 | 15600 |
| 2026-02-09 | 13.09 | $13.10 | — |
| 2026-02-06 | 13.08 | $13.10 | 2900 |
| 2026-02-05 | 13.07 | $13.10 | 22148 |
| 2026-02-04 | 13.06 | $13.20 | 15300 |
| 2026-02-03 | 13.03 | $13.15 | 100 |
| 2026-02-02 | 13.01 | $13.15 | 613 |
| 2026-01-30 | 12.99 | $13.00 | — |
| 2026-01-29 | 12.98 | $13.00 | 9346 |
| 2026-01-28 | 12.97 | $13.20 | 1100 |
| 2026-01-27 | 12.94 | $13.20 | 1 |
| 2026-01-26 | 12.91 | $13.20 | 1 |
| 2026-01-23 | 12.87 | $13.20 | 400 |
| 2026-01-22 | 12.83 | $13.20 | 425 |
| 2026-01-21 | 12.79 | $12.90 | 7922 |
| 2026-01-20 | 12.77 | $12.80 | 700 |
| 2026-01-16 | 12.77 | $12.80 | 200 |
| 2026-01-15 | 12.76 | $12.76 | 1900 |
| 2026-01-14 | 12.75 | $12.76 | 1716 |
| 2026-01-13 | 12.74 | $12.74 | 9500 |
| 2026-01-12 | 12.74 | $12.73 | 8020 |
| 2026-01-09 | 12.73 | $12.78 | 1800 |
| 2026-01-08 | 12.71 | $12.87 | 12800 |
| 2026-01-07 | 12.68 | $12.89 | 2500 |
| 2026-01-06 | 12.64 | $12.89 | 837 |
| 2026-01-05 | 12.60 | $12.75 | 4900 |
| 2026-01-02 | 12.57 | $12.75 | 7523 |
| 2025-12-31 | 12.54 | $12.75 | 200 |
| 2025-12-30 | 12.50 | $12.75 | 200 |
| 2025-12-29 | 12.46 | $12.65 | 337 |
| 2025-12-26 | 12.42 | $12.65 | 700 |
| 2025-12-24 | 12.38 | $12.67 | — |
| 2025-12-23 | 12.34 | $12.67 | 400 |
| 2025-12-22 | 12.29 | $12.65 | 849 |
| 2025-12-19 | 12.24 | $12.65 | 500 |
| 2025-12-18 | 12.18 | $12.50 | 1300 |
| 2025-12-17 | 12.13 | $12.40 | 2036 |
| 2025-12-16 | 12.09 | $12.36 | 5200 |
| 2025-12-15 | 12.05 | $12.29 | 425 |
| 2025-12-12 | 12.02 | $12.25 | — |
| 2025-12-11 | 11.99 | $12.25 | 11135 |
| 2025-12-10 | 11.95 | $12.14 | 300 |
| 2025-12-09 | 11.92 | $12.13 | 3210 |
| 2025-12-08 | 11.90 | $12.10 | 2900 |
| 2025-12-05 | 11.87 | $12.04 | 7800 |
| 2025-12-04 | 11.85 | $12.01 | 4022 |
| 2025-12-03 | 11.83 | $12.01 | 2600 |
| 2025-12-02 | 11.81 | $12.00 | 6838 |
| 2025-12-01 | 11.78 | $12.00 | 10700 |
| 2025-11-28 | 11.75 | $11.85 | 400 |
| 2025-11-26 | 11.74 | $11.85 | 330 |
| 2025-11-25 | 11.72 | $11.79 | 3800 |
| 2025-11-24 | 11.71 | $11.67 | 500 |
| 2025-11-21 | 11.71 | $11.69 | 100 |
| 2025-11-20 | 11.70 | $11.69 | 100 |
| 2025-11-19 | 11.70 | $11.69 | 3200 |
| 2025-11-18 | 11.70 | $11.72 | 3900 |
| 2025-11-17 | 11.69 | $11.73 | 600 |
| 2025-11-14 | 11.68 | $11.83 | 7 |
| 2025-11-13 | 11.66 | $11.83 | 1604 |
| 2025-11-12 | 11.64 | $11.83 | 700 |
| 2025-11-11 | 11.62 | $11.83 | 2634 |
| 2025-11-10 | 11.60 | $11.84 | 1200 |
| 2025-11-07 | 11.58 | $11.65 | 1129 |
| 2025-11-06 | 11.57 | $11.67 | 100 |
| 2025-11-05 | 11.57 | $11.67 | 402 |
| 2025-11-04 | 11.56 | $11.50 | 900 |
| 2025-11-03 | 11.58 | $11.50 | 400 |
| 2025-10-31 | 11.59 | $11.42 | 999 |
| 2025-10-30 | 11.62 | $11.42 | 1105 |
| 2025-10-29 | 11.64 | $11.46 | 104 |
| 2025-10-28 | 11.67 | $11.54 | — |
| 2025-10-27 | 11.69 | $11.54 | 3434 |
| 2025-10-24 | 11.70 | $11.70 | — |
| 2025-10-23 | 11.70 | $11.70 | 1700 |
| 2025-10-22 | 11.70 | $11.60 | — |
| 2025-10-21 | 11.71 | $11.60 | 400 |
| 2025-10-20 | 11.72 | $11.61 | — |
| 2025-10-17 | 11.73 | $11.61 | — |
| 2025-10-16 | 11.74 | $11.61 | 909 |
| 2025-10-15 | 11.74 | $11.80 | 500 |
| 2025-10-14 | 11.73 | $11.75 | 5623 |
| 2025-10-13 | 11.72 | $11.79 | 800 |
| 2025-10-10 | 11.70 | $11.75 | 808 |
| 2025-10-09 | 11.69 | $11.79 | — |
| 2025-10-08 | 11.67 | $11.79 | 400 |
| 2025-10-07 | 11.65 | $11.80 | 1900 |
| 2025-10-06 | 11.63 | $11.80 | 516 |
| 2025-10-03 | 11.60 | $11.99 | — |
| 2025-10-02 | 11.56 | $11.99 | 1700 |
| 2025-10-01 | 11.51 | $11.59 | — |
| 2025-09-30 | 11.50 | $11.59 | — |
| 2025-09-29 | 11.49 | $11.59 | 10 |
| 2025-09-26 | 11.47 | $11.59 | 1800 |
| 2025-09-25 | 11.46 | $11.42 | 10 |
| 2025-09-24 | 11.46 | $11.42 | 335 |
| 2025-09-23 | 11.47 | $11.50 | 6056 |
| 2025-09-22 | 11.46 | $11.50 | 103 |
| 2025-09-19 | 11.46 | $11.48 | 200 |
| 2025-09-18 | 11.46 | $11.50 | 8613 |
| 2025-09-17 | 11.45 | $11.50 | 1001 |
| 2025-09-16 | 11.45 | $11.50 | 3900 |
| 2025-09-15 | 11.44 | $11.48 | 2072 |
| 2025-09-12 | 11.43 | $11.48 | — |
| 2025-09-11 | 11.43 | $11.48 | 5820 |
| 2025-09-10 | 11.42 | $11.38 | 14100 |
| 2025-09-09 | 11.43 | $11.38 | — |
| 2025-09-08 | 11.43 | $11.38 | 6400 |
| 2025-09-05 | 11.44 | $11.45 | — |
| 2025-09-04 | 11.44 | $11.45 | — |
| 2025-09-03 | 11.44 | $11.45 | — |
| 2025-09-02 | 11.43 | $11.45 | 13901 |
| 2025-08-29 | 11.43 | $11.40 | — |
| 2025-08-28 | 11.42 | $11.40 | 5819 |
| 2025-08-27 | 11.42 | $11.50 | — |
| 2025-08-26 | 11.41 | $11.50 | 1844 |
| 2025-08-25 | 11.39 | $11.45 | — |
| 2025-08-22 | 11.38 | $11.45 | 5631 |
| 2025-08-21 | 11.36 | $11.41 | 242 |
| 2025-08-20 | 11.35 | $11.41 | 238 |
| 2025-08-19 | 11.33 | $11.41 | 238 |
| 2025-08-18 | 11.31 | $11.41 | — |
| 2025-08-15 | 11.29 | $11.41 | — |
| 2025-08-14 | 11.27 | $11.41 | 100 |
| 2025-08-13 | 11.25 | $11.42 | 1020 |
| 2025-08-12 | 11.22 | $11.41 | — |
| 2025-08-11 | 11.19 | $11.41 | 1600 |
| 2025-08-08 | 11.16 | $11.45 | — |
| 2025-08-07 | 11.12 | $11.45 | 900 |
| 2025-08-06 | 11.08 | $11.45 | 400 |
| 2025-08-05 | 11.03 | $11.05 | — |
| 2025-08-04 | 11.02 | $11.05 | — |
| 2025-08-01 | 11.01 | $11.05 | 1400 |
| 2025-07-31 | 11.00 | $11.25 | 202 |
| 2025-07-30 | 10.96 | $11.20 | 100 |
| 2025-07-29 | 10.93 | $11.00 | 27318 |
| 2025-07-28 | 10.92 | $11.00 | 600 |
| 2025-07-25 | 10.91 | $11.00 | 10607 |
| 2025-07-24 | 10.89 | $11.10 | 7000 |
| 2025-07-23 | 10.86 | $11.00 | 1500 |
| 2025-07-22 | 10.84 | $10.90 | — |
| 2025-07-21 | 10.83 | $10.90 | 1200 |
| 2025-07-18 | 10.82 | $10.99 | 8300 |
| 2025-07-17 | 10.80 | $11.00 | 1600 |
| 2025-07-16 | 10.78 | $10.90 | 4920 |
| 2025-07-15 | 10.77 | $10.90 | 1200 |
| 2025-07-14 | 10.76 | $10.80 | 400 |
| 2025-07-11 | 10.76 | $10.77 | — |
| 2025-07-10 | 10.76 | $10.77 | — |
| 2025-07-09 | 10.77 | $10.77 | — |
| 2025-07-08 | 10.77 | $10.77 | 10700 |
| 2025-07-07 | 10.77 | $10.71 | 14000 |
| 2025-07-03 | 10.79 | $10.75 | — |
| 2025-07-02 | 10.79 | $10.75 | — |
| 2025-07-01 | 10.80 | $10.75 | 2100 |
| 2025-06-30 | 10.81 | $10.69 | 100 |
| 2025-06-27 | 10.83 | $10.66 | 8902 |
| 2025-06-26 | 10.84 | $10.76 | — |
| 2025-06-25 | 10.85 | $10.76 | — |
| 2025-06-24 | 10.86 | $10.76 | — |
| 2025-06-23 | 10.87 | $10.76 | 100 |
| 2025-06-20 | 10.88 | $10.70 | 35100 |
| 2025-06-18 | 10.89 | $10.95 | 1000 |
| 2025-06-17 | 10.87 | $10.93 | — |
| 2025-06-16 | 10.86 | $10.93 | — |
| 2025-06-13 | 10.84 | $10.93 | — |
| 2025-06-12 | 10.82 | $10.93 | — |
| 2025-06-11 | 10.80 | $10.93 | — |
| 2025-06-10 | 10.78 | $10.93 | — |
| 2025-06-09 | 10.76 | $10.93 | 138 |
| 2025-06-06 | 10.73 | $10.90 | 2300 |
| 2025-06-05 | 10.71 | $10.90 | 300 |
| 2025-06-04 | 10.68 | $10.90 | 1000 |
| 2025-06-03 | 10.66 | $10.80 | — |
| 2025-06-02 | 10.64 | $10.80 | 314 |
| 2025-05-30 | 10.62 | $10.75 | 2000 |
| 2025-05-29 | 10.60 | $10.80 | 600 |
| 2025-05-28 | 10.58 | $10.75 | 2900 |
| 2025-05-27 | 10.55 | $10.75 | 600 |
| 2025-05-23 | 10.53 | $10.65 | 2600 |
| 2025-05-22 | 10.52 | $10.48 | 200 |
| 2025-05-21 | 10.52 | $10.48 | 1600 |
| 2025-05-20 | 10.52 | $10.53 | 200 |
| 2025-05-19 | 10.51 | $10.48 | — |
| 2025-05-16 | 10.51 | $10.48 | — |
| 2025-05-15 | 10.50 | $10.48 | 2507 |
| 2025-05-14 | 10.49 | $10.64 | — |
| 2025-05-13 | 10.46 | $10.64 | — |
| 2025-05-12 | 10.43 | $10.64 | 4509 |
| 2025-05-09 | 10.39 | $10.50 | — |
| 2025-05-08 | 10.37 | $10.50 | — |
| 2025-05-07 | 10.34 | $10.50 | — |
| 2025-05-06 | 10.31 | $10.50 | 100 |
| 2025-05-05 | 10.28 | $10.55 | 15700 |
| 2025-05-02 | 10.25 | $10.49 | — |
| 2025-05-01 | 10.22 | $10.49 | 4100 |
| 2025-04-30 | 10.19 | $10.45 | 1300 |
| 2025-04-29 | 10.17 | $10.49 | — |
| 2025-04-28 | 10.14 | $10.49 | — |
| 2025-04-25 | 10.12 | $10.49 | 4200 |
| 2025-04-24 | 10.10 | $10.25 | 800 |
| 2025-04-23 | 10.10 | $10.00 | 100 |
| 2025-04-22 | 10.14 | $9.81 | — |
| 2025-04-21 | 10.20 | $9.81 | 20200 |
| 2025-04-17 | 10.26 | $10.00 | 100 |
| 2025-04-16 | 10.31 | $10.00 | — |
| 2025-04-15 | 10.36 | $10.00 | — |
| 2025-04-14 | 10.42 | $10.00 | 1101 |
| 2025-04-11 | 10.49 | $10.10 | — |
| 2025-04-10 | 10.55 | $10.10 | 220 |
| 2025-04-09 | 10.61 | $10.00 | 14725 |
| 2025-04-08 | 10.69 | $10.15 | — |
| 2025-04-07 | 10.76 | $10.15 | 1700 |
| 2025-04-04 | 10.84 | $10.25 | 1500 |
| 2025-04-03 | 10.91 | $10.40 | 4300 |
| 2025-04-02 | 10.98 | $10.87 | 200 |
| 2025-04-01 | 11.00 | $10.90 | — |
| 2025-03-31 | 11.02 | $10.90 | — |
| 2025-03-28 | 11.05 | $10.90 | — |
| 2025-03-27 | 11.09 | $10.90 | — |
| 2025-03-26 | 11.12 | $10.90 | 2100 |
| 2025-03-25 | 11.16 | $10.98 | 5017 |
| 2025-03-24 | 11.20 | $11.00 | — |
| 2025-03-21 | 11.24 | $11.00 | — |
| 2025-03-20 | 11.28 | $11.00 | — |
| 2025-03-19 | 11.32 | $11.00 | 6142 |
| 2025-03-18 | 11.37 | $11.05 | 100 |
| 2025-03-17 | 11.42 | $11.05 | 10600 |
| 2025-03-14 | 11.47 | $11.15 | — |
| 2025-03-13 | 11.52 | $11.15 | — |
| 2025-03-12 | 11.57 | $11.15 | 100 |
| 2025-03-11 | 11.63 | $11.10 | — |
| 2025-03-10 | 11.69 | $11.10 | 18000 |
| 2025-03-07 | 11.76 | $11.65 | 300 |
| 2025-03-06 | 11.78 | $11.69 | 200 |
| 2025-03-05 | 11.80 | $11.77 | — |
| 2025-03-04 | 11.82 | $11.77 | 203 |
| 2025-03-03 | 11.83 | $11.79 | — |
| 2025-02-28 | 11.85 | $11.79 | 418 |
| 2025-02-27 | 11.86 | $11.70 | — |
| 2025-02-26 | 11.89 | $11.70 | — |
| 2025-02-25 | 11.92 | $11.70 | 1526 |
| 2025-02-24 | 11.96 | $11.66 | — |
| 2025-02-21 | 12.00 | $11.66 | 600 |
| 2025-02-20 | 12.04 | $11.77 | 820 |
| 2025-02-19 | 12.08 | $11.88 | 5501 |
| 2025-02-18 | 12.10 | $11.93 | 202 |
| 2025-02-14 | 12.13 | $11.90 | 3300 |
| 2025-02-13 | 12.15 | $12.00 | — |
| 2025-02-12 | 12.17 | $12.00 | — |
| 2025-02-11 | 12.19 | $12.00 | 500 |
| 2025-02-10 | 12.21 | $12.10 | 300 |
| 2025-02-07 | 12.23 | $12.20 | 9600 |
| 2025-02-06 | 12.23 | $12.30 | 2000 |
| 2025-02-05 | 12.23 | $12.20 | — |
| 2025-02-04 | 12.23 | $12.20 | — |
| 2025-02-03 | 12.23 | $12.20 | 100 |
| 2025-01-31 | 12.24 | $12.19 | 1700 |
| 2025-01-30 | 12.25 | $12.25 | 22900 |
| 2025-01-29 | 12.25 | $12.25 | 100 |
| 2025-01-28 | 12.26 | $12.20 | 500 |
| 2025-01-27 | 12.27 | $12.20 | 200 |
| 2025-01-24 | 12.28 | $12.28 | 100 |
| 2025-01-23 | 12.28 | $12.21 | 400 |
| 2025-01-22 | 12.29 | $12.22 | 19100 |
| 2025-01-21 | 12.30 | $12.28 | 34341 |
| 2025-01-17 | 12.31 | $12.28 | 17300 |
| 2025-01-16 | 12.31 | $12.15 | 10000 |
| 2025-01-15 | 12.33 | $12.35 | 600 |
| 2025-01-14 | 12.33 | $12.15 | 1500 |
| 2025-01-13 | 12.36 | $12.25 | 9536 |
| 2025-01-10 | 12.37 | $12.36 | 19100 |
| 2025-01-08 | 12.38 | $12.31 | 1600 |
| 2025-01-07 | 12.39 | $12.31 | 11400 |
| 2025-01-06 | 12.41 | $12.28 | — |
| 2025-01-03 | 12.42 | $12.28 | 5000 |
| 2025-01-02 | 12.44 | $12.45 | — |
| 2024-12-31 | 12.45 | $12.45 | 19125 |
| 2024-12-30 | 12.45 | $12.45 | 9900 |
| 2024-12-27 | 12.46 | $12.40 | 15100 |
| 2024-12-26 | 12.48 | $12.31 | 2300 |
| 2024-12-24 | 12.51 | $12.40 | 6644 |
| 2024-12-23 | 12.53 | $12.31 | 1034 |
| 2024-12-20 | 12.56 | $12.40 | 19100 |
| 2024-12-19 | 12.58 | $12.45 | 10400 |
| 2024-12-18 | 12.59 | $12.45 | — |
| 2024-12-17 | 12.61 | $12.45 | 10100 |
| 2024-12-16 | 12.62 | $12.45 | — |
| 2024-12-13 | 12.64 | $12.45 | 30300 |
| 2024-12-12 | 12.66 | $12.69 | 15900 |
| 2024-12-11 | 12.64 | $12.70 | 8218 |
| 2024-12-10 | 12.63 | $12.70 | 300 |
| 2024-12-09 | 12.61 | $12.50 | — |
| 2024-12-06 | 12.60 | $12.50 | 21500 |
| 2024-12-05 | 12.60 | $12.50 | 700 |
| 2024-12-04 | 12.59 | $12.50 | 329 |
| 2024-12-03 | 12.58 | $12.70 | 210 |
| 2024-12-02 | 12.54 | $13.00 | — |
| 2024-11-29 | 12.47 | $13.00 | — |
| 2024-11-27 | 12.40 | $13.00 | — |
| 2024-11-26 | 12.32 | $13.00 | 10500 |
| 2024-11-25 | 12.24 | $12.45 | — |
| 2024-11-22 | 12.20 | $12.45 | 19500 |
| 2024-11-21 | 12.16 | $12.45 | — |
| 2024-11-20 | 12.12 | $12.45 | 2000 |
| 2024-11-19 | 12.08 | $12.45 | — |
| 2024-11-18 | 12.03 | $12.45 | 500 |
| 2024-11-15 | 11.99 | $12.45 | 16312 |
| 2024-11-14 | 11.94 | $12.05 | 1900 |
| 2024-11-13 | 11.92 | $12.00 | — |
| 2024-11-12 | 11.92 | $12.00 | 530 |
| 2024-11-11 | 11.91 | $12.00 | 526 |
| 2024-11-08 | 11.90 | $12.00 | 26016 |
| 2024-11-07 | 11.89 | $12.00 | 125 |
| 2024-11-06 | 11.88 | $11.77 | 4000 |
| 2024-11-05 | 11.89 | $11.80 | 100 |
| 2024-11-04 | 11.90 | $11.80 | 13200 |
| 2024-11-01 | 11.91 | $11.95 | 10100 |
| 2024-10-31 | 11.91 | $11.94 | — |
| 2024-10-30 | 11.90 | $11.94 | 500 |
| 2024-10-29 | 11.90 | $11.76 | — |
| 2024-10-28 | 11.91 | $11.76 | 301 |
| 2024-10-25 | 11.92 | $11.95 | 1025 |
| 2024-10-24 | 11.91 | $12.00 | 100 |
| 2024-10-23 | 11.89 | $12.00 | 19100 |
| 2024-10-22 | 11.87 | $11.87 | 100 |
| 2024-10-21 | 11.86 | $11.87 | 4712 |
| 2024-10-18 | 11.85 | $12.00 | 34900 |
| 2024-10-17 | 11.83 | $11.95 | 100 |
| 2024-10-16 | 11.80 | $11.95 | 400 |
| 2024-10-15 | 11.78 | $11.90 | 500 |
| 2024-10-14 | 11.76 | $11.90 | 100 |
| 2024-10-11 | 11.73 | $11.90 | 19914 |
| 2024-10-10 | 11.70 | $11.95 | 105 |
| 2024-10-09 | 11.67 | $11.85 | 1833 |
| 2024-10-08 | 11.64 | $11.90 | 100 |
| 2024-10-07 | 11.61 | $11.90 | 100 |
| 2024-10-04 | 11.57 | $11.75 | 5113 |
| 2024-10-03 | 11.55 | $11.75 | 2523 |
| 2024-10-02 | 11.52 | $11.65 | 100 |
| 2024-10-01 | 11.50 | $11.55 | 215 |
| 2024-09-30 | 11.49 | $11.65 | 5000 |
| 2024-09-27 | 11.47 | $11.60 | 5300 |
| 2024-09-26 | 11.45 | $11.65 | 300 |
| 2024-09-25 | 11.43 | $11.40 | 1000 |
| 2024-09-24 | 11.42 | $11.50 | 2600 |
| 2024-09-23 | 11.40 | $11.50 | — |
| 2024-09-20 | 11.38 | $11.50 | 19100 |
| 2024-09-19 | 11.36 | $11.50 | 24300 |
| 2024-09-18 | 11.33 | $11.40 | 435 |
| 2024-09-17 | 11.31 | $11.40 | 200 |
| 2024-09-16 | 11.28 | $11.49 | 7100 |
| 2024-09-13 | 11.25 | $11.50 | 5200 |
| 2024-09-12 | 11.21 | $11.45 | 2700 |
| 2024-09-11 | 11.16 | $11.20 | 1423 |
| 2024-09-10 | 11.14 | $11.40 | — |
| 2024-09-09 | 11.10 | $11.40 | 900 |
| 2024-09-06 | 11.05 | $11.40 | — |
| 2024-09-05 | 11.00 | $11.40 | — |
| 2024-09-04 | 10.94 | $11.40 | 200 |
| 2024-09-03 | 10.88 | $11.40 | 505 |
| 2024-08-30 | 10.81 | $11.00 | 21100 |
| 2024-08-29 | 10.77 | $11.00 | 250 |
| 2024-08-28 | 10.73 | $11.00 | 5000 |
| 2024-08-27 | 10.69 | $10.90 | 1100 |
| 2024-08-26 | 10.65 | $10.90 | 8600 |
| 2024-08-23 | 10.61 | $10.90 | 420 |
| 2024-08-22 | 10.57 | $10.88 | 420 |
| 2024-08-21 | 10.52 | $10.80 | 275 |
| 2024-08-20 | 10.48 | $10.80 | 500 |
| 2024-08-19 | 10.44 | $10.51 | 100 |
| 2024-08-16 | 10.42 | $10.89 | 10405 |
| 2024-08-15 | 10.37 | $10.75 | 200 |
| 2024-08-14 | 10.32 | $10.50 | 287 |
| 2024-08-13 | 10.29 | $10.50 | 5124 |
| 2024-08-12 | 10.27 | $10.50 | 293 |
| 2024-08-09 | 10.24 | $10.50 | 6630 |
| 2024-08-08 | 10.20 | $10.45 | 200 |
| 2024-08-07 | 10.17 | $10.25 | 500 |
| 2024-08-06 | 10.16 | $10.12 | 300 |
| 2024-08-05 | 10.16 | $10.12 | 5500 |
| 2024-08-02 | 10.15 | $10.22 | — |
| 2024-08-01 | 10.13 | $10.22 | 543 |
| 2024-07-31 | 10.11 | $10.20 | 2500 |
| 2024-07-30 | 10.10 | $10.21 | 3307 |
| 2024-07-29 | 10.07 | $10.24 | 5000 |
| 2024-07-26 | 10.05 | $10.16 | 4400 |
| 2024-07-25 | 10.02 | $10.25 | 1700 |
| 2024-07-24 | 9.99 | $10.20 | — |
| 2024-07-23 | 9.96 | $10.20 | 608 |
| 2024-07-22 | 9.93 | $10.10 | 2200 |
| 2024-07-19 | 9.90 | $10.10 | — |
| 2024-07-18 | 9.88 | $10.10 | 1123 |
| 2024-07-17 | 9.85 | $10.10 | 400 |
| 2024-07-16 | 9.82 | $10.03 | 16100 |
| 2024-07-15 | 9.79 | $9.88 | 9100 |
| 2024-07-12 | 9.78 | $9.99 | 804 |
| 2024-07-11 | 9.76 | $9.90 | 100 |
| 2024-07-10 | 9.74 | $9.80 | 17600 |
| 2024-07-09 | 9.74 | $9.72 | 600 |
| 2024-07-08 | 9.75 | $9.65 | 900 |
| 2024-07-05 | 9.76 | $9.72 | 10500 |
| 2024-07-03 | 9.76 | $9.78 | — |
| 2024-07-02 | 9.76 | $9.78 | 3200 |
| 2024-07-01 | 9.76 | $9.78 | 1500 |
| 2024-06-28 | 9.76 | $9.76 | 4106 |
| 2024-06-27 | 9.77 | $9.80 | 2434 |
| 2024-06-26 | 9.77 | $9.75 | 800 |
| 2024-06-25 | 9.77 | $9.75 | — |
| 2024-06-24 | 9.78 | $9.75 | — |
| 2024-06-21 | 9.79 | $9.75 | 100 |
| 2024-06-20 | 9.81 | $9.65 | 16200 |
| 2024-06-18 | 9.83 | $9.69 | — |
| 2024-06-17 | 9.85 | $9.69 | — |
| 2024-06-14 | 9.88 | $9.69 | 5700 |
| 2024-06-13 | 9.90 | $9.76 | 1626 |
| 2024-06-12 | 9.92 | $9.75 | 6600 |
| 2024-06-11 | 9.95 | $10.00 | 200 |
| 2024-06-10 | 9.94 | $10.00 | 2800 |
| 2024-06-07 | 9.93 | $9.80 | 10200 |
| 2024-06-06 | 9.94 | $9.65 | — |
| 2024-06-05 | 9.96 | $9.65 | 3532 |
| 2024-06-04 | 9.99 | $10.00 | 2000 |
| 2024-06-03 | 9.98 | $10.00 | — |
| 2024-05-31 | 9.96 | $10.00 | — |
| 2024-05-30 | 9.94 | $10.00 | — |
| 2024-05-29 | 9.93 | $10.00 | — |
| 2024-05-28 | 9.90 | $10.00 | 645 |
| 2024-05-24 | 9.88 | $10.10 | 500 |
| 2024-05-23 | 9.85 | $10.10 | — |
| 2024-05-22 | 9.81 | $10.10 | 100 |
| 2024-05-21 | 9.77 | $10.09 | — |
| 2024-05-20 | 9.73 | $10.09 | — |
| 2024-05-17 | 9.68 | $10.09 | — |
| 2024-05-16 | 9.63 | $10.05 | 4800 |
| 2024-05-15 | 9.58 | $10.10 | 13725 |
| 2024-05-14 | 9.53 | $9.50 | 10936 |
| 2024-05-13 | 9.53 | $9.50 | 7400 |
| 2024-05-10 | 9.53 | $9.50 | — |
| 2024-05-09 | 9.53 | $9.50 | 146 |
| 2024-05-08 | 9.53 | $9.58 | 2407 |
| 2024-05-07 | 9.53 | $9.58 | — |
| 2024-05-06 | 9.53 | $9.58 | — |
| 2024-05-03 | 9.53 | $9.58 | 240 |
| 2024-05-02 | 9.53 | $9.38 | 5835 |
| 2024-05-01 | 9.55 | $9.59 | — |
| 2024-04-30 | 9.55 | $9.59 | 2514 |
| 2024-04-29 | 9.55 | $9.60 | 800 |
| 2024-04-26 | 9.55 | $9.50 | 14500 |
| 2024-04-25 | 9.57 | $9.50 | — |
| 2024-04-24 | 9.59 | $9.50 | 200 |
| 2024-04-23 | 9.61 | $9.60 | 200 |
| 2024-04-22 | 9.63 | $9.45 | 910 |
| 2024-04-19 | 9.67 | $9.45 | 21900 |
| 2024-04-18 | 9.71 | $9.44 | 1520 |
| 2024-04-17 | 9.75 | $9.45 | 8806 |
| 2024-04-16 | 9.80 | $9.31 | 61700 |
| 2024-04-15 | 9.86 | $9.40 | 16000 |
| 2024-04-12 | 9.92 | $9.65 | 200 |
| 2024-04-11 | 9.96 | $9.75 | 12000 |
| 2024-04-10 | 10.00 | $9.98 | — |
| 2024-04-09 | 10.01 | $9.98 | 6700 |
| 2024-04-08 | 10.02 | $9.55 | 4520 |
| 2024-04-05 | 10.08 | $9.65 | 4216 |
| 2024-04-04 | 10.14 | $9.90 | 24100 |
| 2024-04-03 | 10.17 | $9.75 | 35921 |
| 2024-04-02 | 10.21 | $9.86 | 9000 |
| 2024-04-01 | 10.25 | $10.18 | 1700 |
| 2024-03-28 | 10.26 | $10.15 | 314 |
| 2024-03-27 | 10.27 | $10.30 | — |
| 2024-03-26 | 10.26 | $10.30 | — |
| 2024-03-25 | 10.26 | $10.30 | 1031 |
| 2024-03-22 | 10.25 | $10.25 | — |
| 2024-03-21 | 10.25 | $10.25 | 1400 |
| 2024-03-20 | 10.26 | $10.18 | — |
| 2024-03-19 | 10.27 | $10.18 | 2701 |
| 2024-03-18 | 10.28 | $10.18 | 600 |
| 2024-03-15 | 10.29 | $10.30 | 1300 |
| 2024-03-14 | 10.30 | $10.34 | — |
| 2024-03-13 | 10.30 | $10.34 | — |
| 2024-03-12 | 10.30 | $10.34 | 900 |
| 2024-03-11 | 10.30 | $10.35 | — |
| 2024-03-08 | 10.31 | $10.35 | — |
| 2024-03-07 | 10.31 | $10.21 | 1200 |
| 2024-03-06 | 10.33 | $10.18 | 3234 |
| 2024-03-05 | 10.36 | $10.39 | 3400 |
| 2024-03-04 | 10.37 | $10.10 | 7544 |
| 2024-03-01 | 10.40 | $10.19 | 5800 |
| 2024-02-29 | 10.44 | $10.19 | 1700 |
| 2024-02-28 | 10.47 | $10.10 | 1515 |
| 2024-02-27 | 10.52 | $10.01 | 11600 |
| 2024-02-26 | 10.58 | $10.48 | 4521 |
| 2024-02-23 | 10.59 | $10.46 | 3100 |
| 2024-02-22 | 10.61 | $10.50 | — |
| 2024-02-21 | 10.62 | $10.50 | 100 |
| 2024-02-20 | 10.64 | $10.64 | 1836 |
| 2024-02-16 | 10.65 | $10.59 | — |
| 2024-02-15 | 10.66 | $10.59 | — |
| 2024-02-14 | 10.67 | $10.59 | — |
| 2024-02-13 | 10.69 | $10.59 | 19900 |
| 2024-02-12 | 10.70 | $10.59 | 1100 |
| 2024-02-09 | 10.72 | $10.60 | 300 |
| 2024-02-08 | 10.74 | $10.65 | — |
| 2024-02-07 | 10.75 | $10.65 | 1841 |
| 2024-02-06 | 10.76 | $10.51 | 100 |
| 2024-02-05 | 10.79 | $10.70 | 30147 |
| 2024-02-02 | 10.80 | $10.75 | 300 |
| 2024-02-01 | 10.81 | $10.85 | 900 |
| 2024-01-31 | 10.81 | $10.70 | 101 |
| 2024-01-30 | 10.83 | $10.79 | 1800 |
| 2024-01-29 | 10.84 | $10.73 | — |
| 2024-01-26 | 10.85 | $10.73 | 10600 |
| 2024-01-25 | 10.87 | $10.76 | 1100 |
| 2024-01-24 | 10.88 | $10.92 | 700 |
| 2024-01-23 | 10.88 | $10.85 | — |
| 2024-01-22 | 10.89 | $10.85 | — |
| 2024-01-19 | 10.91 | $10.85 | 600 |
| 2024-01-18 | 10.92 | $10.83 | 101 |
| 2024-01-17 | 10.94 | $10.80 | 146 |
| 2024-01-16 | 10.96 | $10.84 | 1113 |
| 2024-01-12 | 10.98 | $10.98 | 314 |
| 2024-01-11 | 10.99 | $10.85 | 11302 |
| 2024-01-10 | 11.02 | $10.75 | 21200 |
| 2024-01-09 | 11.05 | $10.85 | 6900 |
| 2024-01-08 | 11.07 | $11.00 | 542 |
| 2024-01-05 | 11.08 | $11.00 | 500 |
| 2024-01-04 | 11.09 | $11.00 | — |
| 2024-01-03 | 11.10 | $11.00 | 200 |
| 2024-01-02 | 11.11 | $11.00 | 432 |
| 2023-12-29 | 11.11 | $10.70 | 7001 |
| 2023-12-28 | 11.14 | $10.94 | 3409 |
| 2023-12-27 | 11.15 | $11.00 | 20329 |
| 2023-12-26 | 11.15 | $11.37 | — |
| 2023-12-22 | 11.11 | $11.37 | — |
| 2023-12-21 | 11.06 | $11.37 | 7000 |
| 2023-12-20 | 11.01 | $11.00 | 11200 |
| 2023-12-19 | 10.99 | $11.30 | 300 |
| 2023-12-18 | 10.94 | $11.30 | 206 |
| 2023-12-15 | 10.88 | $11.40 | 4631 |
| 2023-12-14 | 10.81 | $11.15 | 900 |
| 2023-12-13 | 10.76 | $11.15 | 1100 |
| 2023-12-12 | 10.70 | $11.15 | 100 |
| 2023-12-11 | 10.64 | $11.00 | 8834 |
| 2023-12-08 | 10.59 | $10.90 | 1200 |
| 2023-12-07 | 10.54 | $10.90 | 101 |
| 2023-12-06 | 10.48 | $10.90 | 400 |
| 2023-12-05 | 10.43 | $10.75 | 500 |
| 2023-12-04 | 10.38 | $10.75 | 6200 |
| 2023-12-01 | 10.33 | $10.50 | 29300 |
| 2023-11-30 | 10.30 | $10.45 | — |
| 2023-11-29 | 10.27 | $10.45 | 3300 |
| 2023-11-28 | 10.24 | $10.42 | 24402 |
| 2023-11-27 | 10.21 | $10.45 | 1901 |
| 2023-11-24 | 10.18 | $10.45 | 600 |
| 2023-11-22 | 10.14 | $10.45 | 314 |
| 2023-11-21 | 10.10 | $10.30 | 525 |
| 2023-11-20 | 10.07 | $10.25 | 11101 |
| 2023-11-17 | 10.04 | $10.49 | 2800 |
| 2023-11-16 | 10.00 | $10.18 | 153325 |
| 2023-11-15 | 9.97 | $10.15 | 20138 |
| 2023-11-14 | 9.96 | $10.15 | 5000 |
| 2023-11-13 | 9.94 | $9.90 | 100 |
| 2023-11-10 | 9.94 | $9.90 | 1342 |
| 2023-11-09 | 9.95 | $9.90 | 447 |
| 2023-11-08 | 9.95 | $10.00 | 1232 |
| 2023-11-07 | 9.95 | $10.00 | 7518 |
| 2023-11-06 | 9.94 | $10.00 | 100 |
| 2023-11-03 | 9.94 | $10.00 | — |
| 2023-11-02 | 9.93 | $10.00 | 1626 |
| 2023-11-01 | 9.93 | $9.87 | — |
| 2023-10-31 | 9.94 | $9.87 | 11713 |
| 2023-10-30 | 9.94 | $9.82 | — |
| 2023-10-27 | 9.95 | $9.82 | 500 |
| 2023-10-26 | 9.97 | $9.85 | 100 |
| 2023-10-25 | 9.98 | $9.99 | — |
| 2023-10-24 | 9.97 | $9.99 | — |
| 2023-10-23 | 9.97 | $9.99 | 1200 |
| 2023-10-20 | 9.97 | $10.00 | 3429 |
| 2023-10-19 | 9.96 | $10.00 | — |
| 2023-10-18 | 9.96 | $10.00 | 100 |
| 2023-10-17 | 9.96 | $10.00 | 1900 |
| 2023-10-16 | 9.95 | $10.00 | — |
| 2023-10-13 | 9.95 | $10.00 | — |
| 2023-10-12 | 9.95 | $10.00 | — |
| 2023-10-11 | 9.94 | $10.00 | — |
| 2023-10-10 | 9.94 | $10.00 | 300 |
| 2023-10-09 | 9.93 | $9.85 | 5200 |
| 2023-10-06 | 9.94 | $9.93 | 500 |
| 2023-10-05 | 9.95 | $9.82 | — |
| 2023-10-04 | 9.96 | $9.82 | 300 |
| 2023-10-03 | 9.98 | $9.82 | 8100 |
| 2023-10-02 | 9.99 | $10.00 | — |
| 2023-09-29 | 9.99 | $10.00 | — |
| 2023-09-28 | 9.99 | $10.00 | — |
| 2023-09-27 | 9.99 | $10.00 | — |
| 2023-09-26 | 9.99 | $10.00 | — |
| 2023-09-25 | 9.99 | $10.00 | — |
| 2023-09-22 | 9.98 | $10.00 | — |
| 2023-09-21 | 9.98 | $10.00 | — |
| 2023-09-20 | 9.98 | $10.00 | — |
| 2023-09-19 | 9.98 | $10.00 | — |
| 2023-09-18 | 9.98 | $10.00 | — |
| 2023-09-15 | 9.97 | $10.00 | 700 |
| 2023-09-14 | 9.97 | $9.92 | — |
| 2023-09-13 | 9.98 | $9.92 | 400 |
| 2023-09-12 | 9.98 | $10.00 | 1400 |
| 2023-09-11 | 9.98 | $10.00 | — |
| 2023-09-08 | 9.98 | $10.00 | — |
| 2023-09-07 | 9.98 | $10.00 | — |
| 2023-09-06 | 9.98 | $10.00 | — |
| 2023-09-05 | 9.98 | $10.00 | 100 |
| 2023-09-01 | 9.99 | $9.95 | — |
| 2023-08-31 | 9.99 | $9.95 | 3300 |
| 2023-08-30 | 10.00 | $9.95 | 4000 |
| 2023-08-29 | 10.01 | $9.95 | 4636 |
| 2023-08-28 | 10.01 | $9.95 | — |
| 2023-08-25 | 10.02 | $9.95 | 12619 |
| 2023-08-24 | 10.03 | $10.00 | — |
| 2023-08-23 | 10.03 | $10.00 | 1100 |
| 2023-08-22 | 10.03 | $9.96 | 6843 |
| 2023-08-21 | 10.03 | $10.01 | 2320 |
| 2023-08-18 | 10.03 | $10.01 | 500 |
| 2023-08-17 | 10.03 | $10.01 | 225 |
| 2023-08-16 | 10.03 | $10.01 | 4600 |
| 2023-08-15 | 10.03 | $10.05 | 700 |
| 2023-08-14 | 10.02 | $10.10 | — |
| 2023-08-11 | 10.00 | $10.10 | 12000 |
| 2023-08-10 | 9.99 | $10.09 | 14438 |
| 2023-08-09 | 9.97 | $10.10 | — |
| 2023-08-08 | 9.95 | $10.10 | 132900 |
| 2023-08-07 | 9.92 | $10.10 | 2000 |
| 2023-08-04 | 9.89 | $10.01 | 1300 |
| 2023-08-03 | 9.87 | $10.01 | 84323 |
| 2023-08-02 | 9.85 | $9.93 | 1200 |
| 2023-08-01 | 9.83 | $10.00 | 38000 |
| 2023-07-31 | 9.80 | $10.01 | 37500 |
| 2023-07-28 | 9.77 | $10.00 | 400 |
| 2023-07-27 | 9.74 | $9.83 | 1222 |
| 2023-07-26 | 9.72 | $9.69 | — |
| 2023-07-25 | 9.71 | $9.69 | 13100 |
| 2023-07-24 | 9.70 | $9.91 | 1000 |
| 2023-07-21 | 9.67 | $9.99 | 200 |
| 2023-07-20 | 9.63 | $9.99 | — |
| 2023-07-19 | 9.58 | $9.99 | — |
| 2023-07-18 | 9.53 | $9.99 | 1613 |
| 2023-07-17 | 9.49 | $9.53 | 600 |
| 2023-07-14 | 9.48 | $9.52 | 1200 |
| 2023-07-13 | 9.48 | $9.51 | 3200 |
| 2023-07-12 | 9.47 | $9.65 | 700 |
| 2023-07-11 | 9.46 | $9.42 | 100 |
| 2023-07-10 | 9.47 | $9.42 | 100 |
| 2023-07-07 | 9.48 | $9.41 | 2400 |
| 2023-07-06 | 9.49 | $9.41 | 5700 |
| 2023-07-05 | 9.51 | $9.60 | 100 |
| 2023-07-03 | 9.51 | $9.60 | 100 |
| 2023-06-30 | 9.50 | $9.60 | 210 |
| 2023-06-29 | 9.49 | $9.35 | 527 |
| 2023-06-28 | 9.51 | $9.35 | 1100 |
| 2023-06-27 | 9.53 | $9.35 | 2010 |
| 2023-06-26 | 9.54 | $9.36 | 100 |
| 2023-06-23 | 9.55 | $9.36 | 8010 |
| 2023-06-22 | 9.57 | $9.45 | 3600 |
| 2023-06-21 | 9.57 | $9.55 | 3400 |
| 2023-06-20 | 9.56 | $9.55 | 2200 |
| 2023-06-16 | 9.55 | $9.40 | 2223 |
| 2023-06-15 | 9.55 | $9.61 | 100 |
| 2023-06-14 | 9.53 | $9.61 | 4610 |
| 2023-06-13 | 9.51 | $9.70 | 400 |
| 2023-06-12 | 9.48 | $9.70 | 3300 |
| 2023-06-09 | 9.44 | $9.90 | 100 |
| 2023-06-08 | 9.38 | $9.90 | 225 |
| 2023-06-07 | 9.31 | $10.00 | 100 |
| 2023-06-06 | 9.23 | $9.65 | 13047 |
| 2023-06-05 | 9.19 | $9.30 | 10000 |
| 2023-06-02 | 9.18 | $9.30 | 15500 |
| 2023-06-01 | 9.17 | $9.15 | 39027 |
| 2023-05-31 | 9.17 | $9.15 | 3128 |
| 2023-05-30 | 9.18 | $9.20 | 100 |
| 2023-05-26 | 9.19 | $9.20 | 524 |
| 2023-05-25 | 9.20 | $9.30 | — |
| 2023-05-24 | 9.21 | $9.30 | — |
| 2023-05-23 | 9.22 | $9.30 | 1900 |
| 2023-05-22 | 9.23 | $9.10 | — |
| 2023-05-19 | 9.26 | $9.10 | 2100 |
| 2023-05-18 | 9.30 | $9.10 | 900 |
| 2023-05-17 | 9.35 | $9.05 | 1100 |
| 2023-05-16 | 9.40 | $9.00 | 4510 |
| 2023-05-15 | 9.47 | $9.05 | 1310 |
| 2023-05-12 | 9.53 | $9.10 | 1700 |
| 2023-05-11 | 9.60 | $8.91 | 2742 |
| 2023-05-10 | 9.68 | $9.01 | — |
| 2023-05-09 | 9.77 | $9.01 | 5500 |
| 2023-05-08 | 9.86 | $9.75 | 100 |
| 2023-05-05 | 9.87 | $9.75 | 830 |
| 2023-05-04 | 9.89 | $9.00 | 11700 |
| 2023-05-03 | 9.99 | $9.84 | 300 |
| 2023-05-02 | 10.00 | $9.80 | 1000 |
| 2023-05-01 | 10.02 | $9.90 | 11547 |
| 2023-04-28 | 10.04 | $10.30 | 200 |
| 2023-04-27 | 10.01 | $9.95 | 1500 |
| 2023-04-26 | 10.03 | $9.95 | 1505 |
| 2023-04-25 | 10.04 | $9.95 | 1000 |
| 2023-04-24 | 10.06 | $10.00 | 11002 |
| 2023-04-21 | 10.08 | $10.00 | 425 |
| 2023-04-20 | 10.10 | $10.00 | — |
| 2023-04-19 | 10.12 | $10.00 | 60200 |
| 2023-04-18 | 10.15 | $10.00 | 34343 |
| 2023-04-17 | 10.18 | $10.50 | 200 |
| 2023-04-14 | 10.16 | $10.00 | 100 |
| 2023-04-13 | 10.20 | $10.00 | — |
| 2023-04-12 | 10.23 | $10.00 | — |
| 2023-04-11 | 10.26 | $10.00 | 4546 |
| 2023-04-10 | 10.29 | $10.00 | 14900 |
| 2023-04-06 | 10.33 | $10.00 | 7700 |
| 2023-04-05 | 10.37 | $9.75 | 2542 |
| 2023-04-04 | 10.45 | $9.80 | 5800 |
| 2023-04-03 | 10.54 | $10.05 | 1000 |
| 2023-03-31 | 10.61 | $10.75 | 5300 |
| 2023-03-30 | 10.62 | $10.01 | 2000 |
| 2023-03-29 | 10.70 | $10.75 | 4100 |
| 2023-03-28 | 10.73 | $10.75 | 2000 |
| 2023-03-27 | 10.75 | $10.73 | 117 |
| 2023-03-24 | 10.79 | $10.73 | 7329 |
| 2023-03-23 | 10.83 | $10.65 | 400 |
| 2023-03-22 | 10.88 | $10.45 | 1300 |
| 2023-03-21 | 10.96 | $10.70 | 22100 |
| 2023-03-20 | 11.02 | $10.98 | 4700 |
| 2023-03-17 | 11.06 | $10.35 | 6000 |
| 2023-03-16 | 11.16 | $10.30 | 5001 |
| 2023-03-15 | 11.28 | $10.00 | 8000 |
| 2023-03-14 | 11.44 | $9.72 | — |
| 2023-03-13 | 11.63 | $9.72 | 5218 |
| 2023-03-10 | 11.83 | $11.75 | 3127 |
| 2023-03-09 | 11.84 | $11.81 | 303 |
| 2023-03-08 | 11.85 | $11.85 | 115 |
| 2023-03-07 | 11.85 | $11.84 | 5200 |
| 2023-03-06 | 11.86 | $11.82 | 2100 |
| 2023-03-03 | 11.86 | $11.78 | 7100 |
| 2023-03-02 | 11.87 | $11.79 | 114 |
| 2023-03-01 | 11.87 | $11.90 | 600 |
| 2023-02-28 | 11.86 | $11.90 | — |
| 2023-02-27 | 11.84 | $11.90 | — |
| 2023-02-24 | 11.82 | $11.90 | 200 |
| 2023-02-23 | 11.80 | $11.77 | — |
| 2023-02-22 | 11.78 | $11.77 | 700 |
| 2023-02-21 | 11.76 | $11.60 | 300 |
| 2023-02-17 | 11.75 | $11.95 | 111 |
| 2023-02-16 | 11.71 | $11.97 | — |
| 2023-02-15 | 11.65 | $11.97 | 20309 |
| 2023-02-14 | 11.60 | $11.97 | 2000 |
| 2023-02-13 | 11.53 | $11.99 | — |
| 2023-02-10 | 11.46 | $11.99 | 3700 |
| 2023-02-09 | 11.39 | $12.00 | — |
| 2023-02-08 | 11.31 | $12.00 | 500 |
| 2023-02-07 | 11.22 | $11.68 | 1800 |
| 2023-02-06 | 11.16 | $11.80 | 4300 |
| 2023-02-03 | 11.08 | $11.50 | — |
| 2023-02-02 | 11.03 | $11.50 | 1900 |
| 2023-02-01 | 10.97 | $11.25 | 600 |
| 2023-01-31 | 10.94 | $11.18 | 15936 |
| 2023-01-30 | 10.90 | $11.00 | 2500 |
| 2023-01-27 | 10.89 | $11.05 | 7900 |
| 2023-01-26 | 10.87 | $10.91 | — |
| 2023-01-25 | 10.86 | $10.91 | 1000 |
| 2023-01-24 | 10.85 | $10.91 | — |
| 2023-01-23 | 10.85 | $10.91 | 1000 |
| 2023-01-20 | 10.84 | $10.90 | — |
| 2023-01-19 | 10.83 | $10.90 | — |
| 2023-01-18 | 10.82 | $10.90 | 1000 |
| 2023-01-17 | 10.81 | $10.90 | 700 |
| 2023-01-13 | 10.80 | $10.85 | 9449 |
| 2023-01-12 | 10.80 | $10.85 | — |
| 2023-01-11 | 10.79 | $10.85 | 800 |
| 2023-01-10 | 10.79 | $10.85 | — |
| 2023-01-09 | 10.79 | $10.85 | 300 |
| 2023-01-06 | 10.79 | $10.77 | 41120 |
| 2023-01-05 | 10.80 | $10.75 | 37800 |
| 2023-01-04 | 10.81 | $10.65 | 705 |
| 2023-01-03 | 10.83 | $10.70 | — |
| 2022-12-30 | 10.85 | $10.70 | 38500 |
| 2022-12-29 | 10.87 | $10.70 | 3700 |
| 2022-12-28 | 10.89 | $10.95 | 100 |
| 2022-12-27 | 10.89 | $10.85 | — |
| 2022-12-23 | 10.91 | $10.85 | — |
| 2022-12-22 | 10.92 | $10.85 | 2800 |
| 2022-12-21 | 10.93 | $10.60 | 1320 |
| 2022-12-20 | 10.96 | $10.60 | 900 |
| 2022-12-19 | 11.00 | $10.99 | 7000 |
| 2022-12-16 | 10.99 | $10.97 | — |
| 2022-12-15 | 10.99 | $10.97 | 10500 |
| 2022-12-14 | 10.99 | $10.95 | — |
| 2022-12-13 | 10.98 | $10.95 | 52200 |
| 2022-12-12 | 10.98 | $11.00 | — |
| 2022-12-09 | 10.96 | $11.00 | 1100 |
| 2022-12-08 | 10.95 | $11.00 | — |
| 2022-12-07 | 10.93 | $11.00 | — |
| 2022-12-06 | 10.91 | $11.00 | 218 |
| 2022-12-05 | 10.88 | $10.90 | 3605 |
| 2022-12-02 | 10.87 | $11.20 | — |
| 2022-12-01 | 10.82 | $11.20 | — |
| 2022-11-30 | 10.76 | $11.20 | — |
| 2022-11-29 | 10.71 | $11.20 | 7804 |
| 2022-11-28 | 10.65 | $11.20 | 800 |
| 2022-11-25 | 10.58 | $10.65 | — |
| 2022-11-23 | 10.57 | $10.65 | — |
| 2022-11-22 | 10.56 | $10.65 | — |
| 2022-11-21 | 10.54 | $10.65 | — |
| 2022-11-18 | 10.52 | $10.65 | 1100 |
| 2022-11-17 | 10.51 | $10.75 | 51701 |
| 2022-11-16 | 10.48 | $10.75 | 800 |
| 2022-11-15 | 10.45 | $10.60 | 3906 |
| 2022-11-14 | 10.43 | $10.46 | 1200 |
| 2022-11-11 | 10.43 | $10.50 | 60300 |
| 2022-11-10 | 10.42 | $10.50 | 16100 |
| 2022-11-09 | 10.41 | $10.39 | — |
| 2022-11-08 | 10.42 | $10.39 | — |
| 2022-11-07 | 10.42 | $10.39 | 1300 |
| 2022-11-04 | 10.42 | $10.40 | 2716 |
| 2022-11-03 | 10.43 | $10.36 | 1720 |
| 2022-11-02 | 10.43 | $10.45 | 32400 |
| 2022-11-01 | 10.43 | $10.50 | 5000 |
| 2022-10-31 | 10.43 | $10.45 | 34520 |
| 2022-10-28 | 10.43 | $10.45 | 17927 |
| 2022-10-27 | 10.43 | $10.45 | 108200 |
| 2022-10-26 | 10.43 | $10.35 | 438 |
| 2022-10-25 | 10.43 | $10.36 | — |
| 2022-10-24 | 10.44 | $10.36 | — |
| 2022-10-21 | 10.45 | $10.40 | 20600 |
| 2022-10-20 | 10.46 | $10.45 | — |
| 2022-10-19 | 10.47 | $10.45 | — |
| 2022-10-18 | 10.47 | $10.45 | — |
| 2022-10-17 | 10.48 | $10.45 | — |
| 2022-10-14 | 10.49 | $10.45 | — |
| 2022-10-13 | 10.51 | $10.45 | — |
| 2022-10-12 | 10.52 | $10.45 | — |
| 2022-10-11 | 10.54 | $10.45 | 2543 |
| 2022-10-10 | 10.56 | $10.45 | — |
| 2022-10-07 | 10.58 | $10.45 | 6600 |
| 2022-10-06 | 10.60 | $10.53 | — |
| 2022-10-05 | 10.62 | $10.53 | 6551 |
| 2022-10-04 | 10.64 | $10.53 | 2000 |
| 2022-10-03 | 10.66 | $10.42 | 908 |
| 2022-09-30 | 10.69 | $10.42 | — |
| 2022-09-29 | 10.73 | $10.42 | 1125 |
| 2022-09-28 | 10.77 | $10.47 | 5700 |
| 2022-09-27 | 10.80 | $10.56 | — |
| 2022-09-26 | 10.84 | $10.56 | 13207 |
| 2022-09-23 | 10.87 | $10.75 | 200 |
| 2022-09-22 | 10.89 | $10.81 | 400 |
| 2022-09-21 | 10.90 | $10.85 | 600 |
| 2022-09-20 | 10.91 | $10.85 | 900 |
| 2022-09-19 | 10.92 | $11.00 | 933 |
| 2022-09-16 | 10.92 | $10.82 | 1000 |
| 2022-09-15 | 10.93 | $10.82 | — |
| 2022-09-14 | 10.95 | $10.82 | — |
| 2022-09-13 | 10.97 | $10.82 | 1600 |
| 2022-09-12 | 10.98 | $10.95 | — |
| 2022-09-09 | 10.99 | $10.95 | — |
| 2022-09-08 | 10.99 | $10.95 | — |
| 2022-09-07 | 10.99 | $10.95 | 4900 |
| 2022-09-06 | 10.99 | $10.90 | — |
| 2022-09-02 | 10.99 | $10.90 | 100 |
| 2022-09-01 | 10.99 | $10.90 | 400 |
| 2022-08-31 | 10.99 | $10.85 | — |
| 2022-08-30 | 11.00 | $10.85 | 911 |
| 2022-08-29 | 11.00 | $11.25 | 100 |
| 2022-08-26 | 10.96 | $11.25 | 100 |
| 2022-08-25 | 10.92 | $11.25 | 300 |
| 2022-08-24 | 10.88 | $11.00 | 2000 |
| 2022-08-23 | 10.86 | $11.07 | 100 |
| 2022-08-22 | 10.82 | $11.07 | 100 |
| 2022-08-19 | 10.79 | $11.07 | 34500 |
| 2022-08-18 | 10.76 | $11.00 | 400 |
| 2022-08-17 | 10.72 | $11.00 | 100 |
| 2022-08-16 | 10.69 | $11.00 | 800 |
| 2022-08-15 | 10.65 | $10.92 | 100 |
| 2022-08-12 | 10.62 | $10.77 | 25800 |
| 2022-08-11 | 10.60 | $10.55 | 100 |
| 2022-08-10 | 10.60 | $10.55 | 520 |
| 2022-08-09 | 10.60 | $10.66 | 100 |
| 2022-08-08 | 10.59 | $10.64 | 1200 |
| 2022-08-05 | 10.58 | $10.64 | — |
| 2022-08-04 | 10.57 | $10.64 | — |
| 2022-08-03 | 10.56 | $10.64 | 2000 |
| 2022-08-02 | 10.54 | $10.65 | 900 |
| 2022-08-01 | 10.53 | $10.62 | 400 |
| 2022-07-29 | 10.51 | $10.62 | 1302 |
| 2022-07-28 | 10.49 | $10.62 | 229 |
| 2022-07-27 | 10.47 | $10.60 | — |
| 2022-07-26 | 10.45 | $10.60 | — |
| 2022-07-25 | 10.43 | $10.60 | 10000 |
| 2022-07-22 | 10.40 | $10.60 | 100 |
| 2022-07-21 | 10.38 | $10.40 | — |
| 2022-07-20 | 10.37 | $10.40 | 8400 |
| 2022-07-19 | 10.36 | $10.53 | 20200 |
| 2022-07-18 | 10.33 | $10.38 | 29400 |
| 2022-07-15 | 10.32 | $10.45 | 59604 |
| 2022-07-14 | 10.31 | $10.35 | 74426 |
| 2022-07-13 | 10.30 | $10.40 | 57400 |
| 2022-07-12 | 10.29 | $10.40 | 105300 |
| 2022-07-11 | 10.27 | $10.40 | 17000 |
| 2022-07-08 | 10.26 | $10.64 | 100 |
| 2022-07-07 | 10.23 | $10.25 | — |
| 2022-07-06 | 10.23 | $10.25 | — |
| 2022-07-05 | 10.23 | $10.25 | — |
| 2022-07-01 | 10.24 | $10.25 | — |
| 2022-06-30 | 10.24 | $10.25 | 446 |
| 2022-06-29 | 10.25 | $10.25 | 11100 |
| 2022-06-28 | 10.25 | $10.07 | — |
| 2022-06-27 | 10.27 | $10.07 | 2704 |
| 2022-06-24 | 10.30 | $10.10 | 1000 |
| 2022-06-23 | 10.32 | $10.25 | — |
| 2022-06-22 | 10.32 | $10.25 | — |
| 2022-06-21 | 10.33 | $10.25 | — |
| 2022-06-17 | 10.34 | $10.07 | 900 |
| 2022-06-16 | 10.36 | $10.26 | — |
| 2022-06-15 | 10.37 | $10.26 | 1400 |
| 2022-06-14 | 10.38 | $10.40 | 600 |
| 2022-06-13 | 10.37 | $10.40 | 100 |
| 2022-06-10 | 10.37 | $10.40 | 800 |
| 2022-06-09 | 10.37 | $10.70 | 1600 |
| 2022-06-08 | 10.34 | $10.40 | — |
| 2022-06-07 | 10.34 | $10.40 | — |
| 2022-06-06 | 10.34 | $10.40 | — |
| 2022-06-03 | 10.34 | $10.40 | — |
| 2022-06-02 | 10.35 | $10.40 | 300 |
| 2022-06-01 | 10.35 | $10.35 | 7100 |
| 2022-05-31 | 10.36 | $10.20 | — |
| 2022-05-27 | 10.40 | $10.20 | — |
| 2022-05-26 | 10.43 | $10.20 | — |
| 2022-05-25 | 10.47 | $10.20 | — |
| 2022-05-24 | 10.52 | $10.20 | — |
| 2022-05-23 | 10.57 | $10.20 | 2100 |
| 2022-05-20 | 10.63 | $10.30 | 300 |
| 2022-05-19 | 10.68 | $10.42 | 1000 |
| 2022-05-18 | 10.73 | $10.42 | 1000 |
| 2022-05-17 | 10.79 | $10.50 | 1115 |
| 2022-05-16 | 10.84 | $10.55 | — |
| 2022-05-13 | 10.89 | $10.55 | — |
| 2022-05-12 | 10.95 | $10.55 | — |
| 2022-05-11 | 11.01 | $10.60 | 3700 |
| 2022-05-10 | 11.07 | $10.80 | 1700 |
| 2022-05-09 | 11.12 | $10.76 | 4900 |
| 2022-05-06 | 11.17 | $10.75 | 3500 |
| 2022-05-05 | 11.24 | $10.80 | 4000 |
| 2022-05-04 | 11.30 | $10.80 | 1000 |
| 2022-05-03 | 11.36 | $10.75 | 1600 |
| 2022-05-02 | 11.44 | $11.00 | 16700 |
| 2022-04-29 | 11.49 | $11.30 | 700 |
| 2022-04-28 | 11.53 | $11.30 | 550 |
| 2022-04-27 | 11.56 | $11.30 | 475 |
| 2022-04-26 | 11.59 | $11.30 | 7300 |
| 2022-04-25 | 11.63 | $11.25 | 25800 |
| 2022-04-22 | 11.68 | $11.55 | 437 |
| 2022-04-21 | 11.70 | $11.55 | 1238 |
| 2022-04-20 | 11.72 | $11.70 | 418 |
| 2022-04-19 | 11.73 | $11.70 | 200 |
| 2022-04-18 | 11.73 | $11.65 | 4000 |
| 2022-04-14 | 11.75 | $11.60 | 400 |
| 2022-04-13 | 11.76 | $11.60 | 2500 |
| 2022-04-12 | 11.78 | $11.65 | 3100 |
| 2022-04-11 | 11.80 | $11.65 | 10500 |
| 2022-04-08 | 11.81 | $11.75 | 7000 |
| 2022-04-07 | 11.81 | $11.66 | 500 |
| 2022-04-06 | 11.83 | $11.75 | 5400 |
| 2022-04-05 | 11.83 | $11.80 | 3900 |
| 2022-04-04 | 11.82 | $11.90 | 1000 |
| 2022-04-01 | 11.80 | $11.90 | 8010 |
| 2022-03-31 | 11.79 | $11.85 | 3325 |
| 2022-03-30 | 11.77 | $11.86 | 800 |
| 2022-03-29 | 11.75 | $11.85 | 300 |
| 2022-03-28 | 11.73 | $11.85 | 1015 |
| 2022-03-25 | 11.71 | $11.99 | 9100 |
| 2022-03-24 | 11.68 | $11.80 | 4102 |
| 2022-03-23 | 11.67 | $11.80 | 3500 |
| 2022-03-22 | 11.65 | $11.80 | 2919 |
| 2022-03-21 | 11.64 | $11.85 | 2300 |
| 2022-03-18 | 11.62 | $11.70 | 1500 |
| 2022-03-17 | 11.61 | $11.80 | 800 |
| 2022-03-16 | 11.60 | $11.70 | — |
| 2022-03-15 | 11.59 | $11.70 | 2000 |
| 2022-03-14 | 11.59 | $11.60 | — |
| 2022-03-11 | 11.59 | $11.60 | 4500 |
| 2022-03-10 | 11.60 | $11.51 | — |
| 2022-03-09 | 11.62 | $11.51 | 400 |
| 2022-03-08 | 11.64 | $11.35 | — |
| 2022-03-07 | 11.67 | $11.35 | 9700 |
| 2022-03-04 | 11.71 | $11.50 | 7609 |
| 2022-03-03 | 11.74 | $11.60 | 2500 |
| 2022-03-02 | 11.76 | $11.50 | 5514 |
| 2022-03-01 | 11.78 | $11.50 | 10412 |
| 2022-02-28 | 11.81 | $11.85 | 500 |
| 2022-02-25 | 11.81 | $11.80 | 5640 |
| 2022-02-24 | 11.81 | $11.80 | 16200 |
| 2022-02-23 | 11.82 | $11.80 | 2500 |
| 2022-02-22 | 11.82 | $11.85 | 13000 |
| 2022-02-18 | 11.82 | $11.80 | 1600 |
| 2022-02-17 | 11.82 | $11.80 | — |
| 2022-02-16 | 11.82 | $11.80 | — |
| 2022-02-15 | 11.83 | $11.80 | 10500 |
| 2022-02-14 | 11.83 | $11.80 | 921 |
| 2022-02-11 | 11.83 | $11.80 | 1300 |
| 2022-02-10 | 11.84 | $11.90 | — |
| 2022-02-09 | 11.83 | $11.90 | 37510 |
| 2022-02-08 | 11.82 | $11.76 | 500 |
| 2022-02-07 | 11.83 | $11.76 | 2200 |
| 2022-02-04 | 11.83 | $11.76 | 2838 |
| 2022-02-03 | 11.83 | $11.90 | 6004 |
| 2022-02-02 | 11.82 | $11.75 | 61801 |
| 2022-02-01 | 11.82 | $11.80 | 3701 |
| 2022-01-31 | 11.81 | $11.85 | — |
| 2022-01-28 | 11.80 | $11.85 | 422 |
| 2022-01-27 | 11.78 | $11.90 | 1500 |
| 2022-01-26 | 11.76 | $11.90 | 9900 |
| 2022-01-25 | 11.73 | $11.85 | 300 |
| 2022-01-24 | 11.71 | $11.90 | 37410 |
| 2022-01-21 | 11.68 | $11.90 | — |
| 2022-01-20 | 11.64 | $11.85 | 22700 |
| 2022-01-19 | 11.61 | $11.85 | 200 |
| 2022-01-18 | 11.58 | $11.75 | 123100 |
| 2022-01-14 | 11.55 | $11.72 | 1300 |
| 2022-01-13 | 11.53 | $11.85 | — |
| 2022-01-12 | 11.49 | $11.85 | 115711 |
| 2022-01-11 | 11.44 | $11.51 | 2900 |
| 2022-01-10 | 11.43 | $11.50 | 1000 |
| 2022-01-07 | 11.42 | $11.60 | — |
| 2022-01-06 | 11.39 | $11.60 | — |
| 2022-01-05 | 11.37 | $11.60 | 1500 |
| 2022-01-04 | 11.35 | $11.50 | 245 |
| 2022-01-03 | 11.33 | $11.28 | 200 |
| 2021-12-31 | 11.33 | $11.40 | 1000 |
| 2021-12-30 | 11.32 | $11.40 | 7435 |
| 2021-12-29 | 11.31 | $11.30 | — |
| 2021-12-28 | 11.31 | $11.30 | 2000 |
| 2021-12-27 | 11.31 | $11.30 | 2739 |
| 2021-12-23 | 11.31 | $11.35 | — |
| 2021-12-22 | 11.31 | $11.35 | — |
| 2021-12-21 | 11.31 | $11.35 | 4000 |
| 2021-12-20 | 11.30 | $11.34 | 300 |
| 2021-12-17 | 11.30 | $11.30 | — |
| 2021-12-16 | 11.30 | $11.30 | 100 |
| 2021-12-15 | 11.30 | $11.30 | 16700 |
| 2021-12-14 | 11.31 | $11.35 | 1110 |
| 2021-12-13 | 11.31 | $11.20 | 56500 |
| 2021-12-10 | 11.32 | $11.35 | — |
| 2021-12-09 | 11.32 | $11.35 | 1000 |
| 2021-12-08 | 11.32 | $11.30 | 1002 |
| 2021-12-07 | 11.33 | $11.35 | 2040 |
| 2021-12-06 | 11.33 | $11.20 | 7200 |
| 2021-12-03 | 11.34 | $11.16 | 19904 |
| 2021-12-02 | 11.37 | $11.30 | 18040 |
| 2021-12-01 | 11.38 | $11.35 | 29849 |
| 2021-11-30 | 11.39 | $11.11 | 143 |
| 2021-11-29 | 11.42 | $11.36 | 408 |
| 2021-11-26 | 11.44 | $11.42 | — |
| 2021-11-24 | 11.45 | $11.42 | 19547 |
| 2021-11-23 | 11.46 | $11.36 | 33000 |
| 2021-11-22 | 11.48 | $11.36 | 3224 |
| 2021-11-19 | 11.51 | $11.35 | 44400 |
| 2021-11-18 | 11.54 | $11.40 | 5600 |
| 2021-11-17 | 11.56 | $11.60 | — |
| 2021-11-16 | 11.57 | $11.60 | 200 |
| 2021-11-15 | 11.59 | $11.25 | 211 |
| 2021-11-12 | 11.63 | $11.60 | 200 |
| 2021-11-11 | 11.65 | $11.26 | 14743 |
| 2021-11-10 | 11.70 | $11.20 | 6200 |
| 2021-11-09 | 11.76 | $11.40 | — |
| 2021-11-08 | 11.81 | $11.40 | 1003 |
| 2021-11-05 | 11.85 | $11.60 | 1000 |
| 2021-11-04 | 11.88 | $11.60 | 633 |
| 2021-11-03 | 11.91 | $11.82 | 6800 |
| 2021-11-02 | 11.92 | $11.85 | 10826 |
| 2021-11-01 | 11.93 | $11.90 | 140 |
| 2021-10-29 | 11.93 | $11.90 | — |
| 2021-10-28 | 11.93 | $11.90 | 1300 |
| 2021-10-27 | 11.93 | $11.90 | 135 |
| 2021-10-26 | 11.92 | $11.86 | 1600 |
| 2021-10-25 | 11.93 | $12.00 | 1100 |
| 2021-10-22 | 11.92 | $12.00 | 1000 |
| 2021-10-21 | 11.91 | $12.00 | 1834 |
| 2021-10-20 | 11.89 | $12.00 | 700 |
| 2021-10-19 | 11.88 | $12.00 | 615 |
| 2021-10-18 | 11.87 | $12.00 | 6200 |
| 2021-10-15 | 11.85 | $11.85 | 19439 |
| 2021-10-14 | 11.86 | $11.87 | 13401 |
| 2021-10-13 | 11.86 | $11.83 | 7700 |
| 2021-10-12 | 11.86 | $11.89 | 1600 |
| 2021-10-11 | 11.86 | $11.88 | — |
| 2021-10-08 | 11.86 | $11.88 | 6501 |
| 2021-10-07 | 11.86 | $12.00 | 3131 |
| 2021-10-06 | 11.85 | $11.77 | — |
| 2021-10-05 | 11.87 | $11.77 | 2800 |
| 2021-10-04 | 11.88 | $11.80 | 22800 |
| 2021-10-01 | 11.90 | $11.80 | — |
| 2021-09-30 | 11.92 | $11.80 | 200 |
| 2021-09-29 | 11.93 | $11.88 | 933 |
| 2021-09-28 | 11.95 | $11.85 | — |
| 2021-09-27 | 11.96 | $11.85 | 2100 |
| 2021-09-24 | 11.98 | $11.90 | — |
| 2021-09-23 | 12.00 | $11.90 | 40248 |
| 2021-09-22 | 12.02 | $11.85 | 510 |
| 2021-09-21 | 12.05 | $11.85 | — |
| 2021-09-20 | 12.07 | $11.85 | 71600 |
| 2021-09-17 | 12.10 | $12.00 | — |
| 2021-09-16 | 12.12 | $12.00 | 1000 |
| 2021-09-15 | 12.14 | $11.95 | 1000 |
| 2021-09-14 | 12.17 | $11.90 | 1002 |
| 2021-09-13 | 12.20 | $12.15 | 1600 |
| 2021-09-10 | 12.21 | $12.15 | 12100 |
| 2021-09-09 | 12.22 | $12.18 | 1102 |
| 2021-09-08 | 12.23 | $12.11 | 1000 |
| 2021-09-07 | 12.24 | $12.10 | — |
| 2021-09-03 | 12.26 | $12.10 | 430 |
| 2021-09-02 | 12.29 | $12.10 | 31100 |
| 2021-09-01 | 12.31 | $12.25 | — |
| 2021-08-31 | 12.32 | $12.25 | 217 |
| 2021-08-30 | 12.33 | $12.30 | 501 |
| 2021-08-27 | 12.34 | $12.30 | — |
| 2021-08-26 | 12.35 | $12.30 | — |
| 2021-08-25 | 12.36 | $12.30 | — |
| 2021-08-24 | 12.37 | $12.30 | 1923 |
| 2021-08-23 | 12.38 | $12.30 | 3900 |
| 2021-08-20 | 12.40 | $12.30 | 10800 |
| 2021-08-19 | 12.41 | $12.20 | 1900 |
| 2021-08-18 | 12.43 | $12.40 | — |
| 2021-08-17 | 12.44 | $12.40 | 37900 |
| 2021-08-16 | 12.44 | $12.25 | 500 |
| 2021-08-13 | 12.46 | $12.41 | 1215 |
| 2021-08-12 | 12.47 | $12.32 | 200 |
| 2021-08-11 | 12.48 | $12.49 | — |
| 2021-08-10 | 12.48 | $12.49 | 102 |
| 2021-08-09 | 12.48 | $12.42 | 2049 |
| 2021-08-06 | 12.48 | $12.42 | 12203 |
| 2021-08-05 | 12.49 | $12.50 | 200 |
| 2021-08-04 | 12.49 | $12.45 | 700 |
| 2021-08-03 | 12.49 | $12.60 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.23
2026-07-31
Close Price
$18.05
Vol: 1900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.97
Average
11.39
Maximum
18.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.23 | $18.05 | 1900 |
| 2026-07-30 | 18.23 | $18.00 | 1600 |
| 2026-07-29 | 18.25 | $18.07 | 2500 |
| 2026-07-28 | 18.24 | $18.35 | 1500 |
| 2026-07-27 | 18.18 | $18.25 | 7400 |
| 2026-07-24 | 18.12 | $17.79 | 1100 |
| 2026-07-23 | 18.15 | $17.70 | 5200 |
| 2026-07-22 | 18.20 | $18.10 | 100 |
| 2026-07-21 | 18.17 | $18.10 | 111 |
| 2026-07-20 | 18.13 | $18.20 | 5900 |
| 2026-07-17 | 18.07 | $18.40 | 1916 |
| 2026-07-16 | 17.95 | $18.55 | 40700 |
| 2026-07-15 | 17.78 | $17.95 | 28500 |
| 2026-07-14 | 17.70 | $17.78 | 49722 |
| 2026-07-13 | 17.64 | $17.65 | 67300 |
| 2026-07-10 | 17.61 | $17.20 | 80500 |
| 2026-07-09 | 17.65 | $17.55 | 84 |
| 2026-07-08 | 17.63 | $17.55 | 26672 |
| 2026-07-07 | 17.61 | $17.55 | 26700 |
| 2026-07-06 | 17.58 | $17.50 | 5100 |
| 2026-07-02 | 17.55 | $17.40 | 100 |
| 2026-07-01 | 17.54 | $17.50 | 16631 |
| 2026-06-30 | 17.50 | $17.21 | 200 |
| 2026-06-29 | 17.51 | $17.21 | 200 |
| 2026-06-26 | 17.52 | $17.45 | 49310 |
| 2026-06-25 | 17.49 | $17.35 | 7646 |
| 2026-06-24 | 17.46 | $17.33 | 8000 |
| 2026-06-23 | 17.43 | $17.30 | 77903 |
| 2026-06-22 | 17.40 | $17.16 | 1 |
| 2026-06-18 | 17.40 | $17.16 | 1 |
| 2026-06-17 | 17.38 | $17.16 | 1 |
| 2026-06-16 | 17.37 | $17.16 | 1201 |
| 2026-06-15 | 17.34 | $17.20 | 12400 |
| 2026-06-12 | 17.30 | $17.35 | 68300 |
| 2026-06-11 | 17.22 | $17.24 | 75037 |
| 2026-06-10 | 17.15 | $17.15 | 107700 |
| 2026-06-09 | 17.08 | $17.00 | 48033 |
| 2026-06-08 | 17.03 | $16.55 | 6400 |
| 2026-06-05 | 17.06 | $16.85 | 33525 |
| 2026-06-04 | 17.03 | $16.70 | 4900 |
| 2026-06-03 | 17.02 | $16.30 | 100 |
| 2026-06-02 | 17.08 | $16.60 | 1 |
| 2026-06-01 | 17.10 | $16.60 | 200 |
| 2026-05-29 | 17.11 | $16.80 | 66924 |
| 2026-05-28 | 17.07 | $16.82 | 114500 |
| 2026-05-27 | 17.02 | $16.80 | 63900 |
| 2026-05-26 | 16.96 | $16.77 | 91044 |
| 2026-05-22 | 16.89 | $16.65 | 17603 |
| 2026-05-21 | 16.82 | $16.50 | 82406 |
| 2026-05-20 | 16.78 | $16.59 | 3204 |
| 2026-05-19 | 16.70 | $16.36 | 11600 |
| 2026-05-18 | 16.65 | $16.20 | 1100 |
| 2026-05-15 | 16.62 | $16.20 | 1100 |
| 2026-05-14 | 16.58 | $16.40 | 1 |
| 2026-05-13 | 16.49 | $16.40 | 488 |
| 2026-05-12 | 16.37 | $16.40 | 638 |
| 2026-05-11 | 16.23 | $16.60 | 5000 |
| 2026-05-08 | 16.01 | $16.87 | 27530 |
| 2026-05-07 | 15.70 | $17.04 | 10000 |
| 2026-05-06 | 15.30 | $17.01 | 139700 |
| 2026-05-05 | 14.83 | $16.77 | 184900 |
| 2026-05-04 | 14.34 | $16.55 | 84046 |
| 2026-05-01 | 13.80 | $16.84 | 1.4M |
| 2026-04-30 | 13.12 | $13.48 | 10432 |
| 2026-04-29 | 13.04 | $13.14 | 1700 |
| 2026-04-28 | 13.01 | $13.09 | 2100 |
| 2026-04-27 | 12.99 | $13.07 | 13100 |
| 2026-04-24 | 12.97 | $13.00 | 13100 |
| 2026-04-23 | 12.96 | $13.00 | 13100 |
| 2026-04-22 | 12.95 | $13.00 | 13100 |
| 2026-04-21 | 12.94 | $13.00 | 13100 |
| 2026-04-20 | 12.92 | $13.00 | — |
| 2026-04-17 | 12.91 | $13.00 | 21020 |
| 2026-04-16 | 12.89 | $12.91 | 1200 |
| 2026-04-15 | 12.89 | $12.93 | 500 |
| 2026-04-14 | 12.88 | $12.93 | 1600 |
| 2026-04-13 | 12.87 | $12.83 | 43400 |
| 2026-04-10 | 12.89 | $12.90 | 4400 |
| 2026-04-09 | 12.89 | $12.86 | 38900 |
| 2026-04-08 | 12.90 | $12.88 | 600 |
| 2026-04-07 | 12.90 | $12.87 | 92036 |
| 2026-04-06 | 12.91 | $12.90 | 100 |
| 2026-04-02 | 12.92 | $12.90 | 100 |
| 2026-04-01 | 12.92 | $12.90 | 1926 |
| 2026-03-31 | 12.93 | $12.98 | 1450 |
| 2026-03-30 | 12.92 | $12.98 | 1832 |
| 2026-03-27 | 12.91 | $12.98 | 299 |
| 2026-03-26 | 12.90 | $12.98 | 299 |
| 2026-03-25 | 12.88 | $12.98 | 500 |
| 2026-03-24 | 12.86 | $12.98 | 6900 |
| 2026-03-23 | 12.85 | $12.98 | 14323 |
| 2026-03-20 | 12.83 | $12.61 | 2900 |
| 2026-03-19 | 12.88 | $12.75 | 4500 |
| 2026-03-18 | 12.91 | $12.78 | 800 |
| 2026-03-17 | 12.94 | $12.90 | 1400 |
| 2026-03-16 | 12.96 | $12.90 | — |
| 2026-03-13 | 12.97 | $12.90 | 1700 |
| 2026-03-12 | 12.99 | $12.90 | 300 |
| 2026-03-11 | 13.01 | $12.97 | 400 |
| 2026-03-10 | 13.02 | $12.98 | 422 |
| 2026-03-09 | 13.02 | $12.90 | 2500 |
| 2026-03-06 | 13.05 | $12.99 | 402 |
| 2026-03-05 | 13.06 | $12.99 | 402 |
| 2026-03-04 | 13.07 | $12.99 | 402 |
| 2026-03-03 | 13.09 | $12.99 | 644 |
| 2026-03-02 | 13.10 | $13.03 | 400 |
| 2026-02-27 | 13.11 | $13.02 | 2609 |
| 2026-02-26 | 13.13 | $13.03 | 6600 |
| 2026-02-25 | 13.14 | $13.03 | 6600 |
| 2026-02-24 | 13.15 | $13.03 | 6600 |
| 2026-02-23 | 13.17 | $13.03 | 9301 |
| 2026-02-20 | 13.19 | $13.06 | 1915 |
| 2026-02-19 | 13.20 | $13.05 | 12600 |
| 2026-02-18 | 13.22 | $13.03 | 15000 |
| 2026-02-17 | 13.25 | $13.18 | — |
| 2026-02-13 | 13.24 | $13.18 | — |
| 2026-02-12 | 13.24 | $13.18 | 7600 |
| 2026-02-11 | 13.23 | $13.18 | 833 |
| 2026-02-10 | 13.22 | $13.18 | 15600 |
| 2026-02-09 | 13.21 | $13.10 | — |
| 2026-02-06 | 13.21 | $13.10 | 2900 |
| 2026-02-05 | 13.21 | $13.10 | 22148 |
| 2026-02-04 | 13.21 | $13.20 | 15300 |
| 2026-02-03 | 13.19 | $13.15 | 100 |
| 2026-02-02 | 13.17 | $13.15 | 613 |
| 2026-01-30 | 13.15 | $13.00 | — |
| 2026-01-29 | 13.16 | $13.00 | 9346 |
| 2026-01-28 | 13.17 | $13.20 | 1100 |
| 2026-01-27 | 13.13 | $13.20 | 1 |
| 2026-01-26 | 13.09 | $13.20 | 1 |
| 2026-01-23 | 13.04 | $13.20 | 400 |
| 2026-01-22 | 12.98 | $13.20 | 425 |
| 2026-01-21 | 12.91 | $12.90 | 7922 |
| 2026-01-20 | 12.89 | $12.80 | 700 |
| 2026-01-16 | 12.89 | $12.80 | 200 |
| 2026-01-15 | 12.89 | $12.76 | 1900 |
| 2026-01-14 | 12.89 | $12.76 | 1716 |
| 2026-01-13 | 12.89 | $12.74 | 9500 |
| 2026-01-12 | 12.89 | $12.73 | 8020 |
| 2026-01-09 | 12.90 | $12.78 | 1800 |
| 2026-01-08 | 12.89 | $12.87 | 12800 |
| 2026-01-07 | 12.87 | $12.89 | 2500 |
| 2026-01-06 | 12.83 | $12.89 | 837 |
| 2026-01-05 | 12.78 | $12.75 | 4900 |
| 2026-01-02 | 12.76 | $12.75 | 7523 |
| 2025-12-31 | 12.73 | $12.75 | 200 |
| 2025-12-30 | 12.70 | $12.75 | 200 |
| 2025-12-29 | 12.65 | $12.65 | 337 |
| 2025-12-26 | 12.62 | $12.65 | 700 |
| 2025-12-24 | 12.59 | $12.67 | — |
| 2025-12-23 | 12.54 | $12.67 | 400 |
| 2025-12-22 | 12.48 | $12.65 | 849 |
| 2025-12-19 | 12.42 | $12.65 | 500 |
| 2025-12-18 | 12.34 | $12.50 | 1300 |
| 2025-12-17 | 12.28 | $12.40 | 2036 |
| 2025-12-16 | 12.24 | $12.36 | 5200 |
| 2025-12-15 | 12.19 | $12.29 | 425 |
| 2025-12-12 | 12.15 | $12.25 | — |
| 2025-12-11 | 12.11 | $12.25 | 11135 |
| 2025-12-10 | 12.06 | $12.14 | 300 |
| 2025-12-09 | 12.03 | $12.13 | 3210 |
| 2025-12-08 | 11.99 | $12.10 | 2900 |
| 2025-12-05 | 11.96 | $12.04 | 7800 |
| 2025-12-04 | 11.93 | $12.01 | 4022 |
| 2025-12-03 | 11.90 | $12.01 | 2600 |
| 2025-12-02 | 11.87 | $12.00 | 6838 |
| 2025-12-01 | 11.83 | $12.00 | 10700 |
| 2025-11-28 | 11.78 | $11.85 | 400 |
| 2025-11-26 | 11.76 | $11.85 | 330 |
| 2025-11-25 | 11.74 | $11.79 | 3800 |
| 2025-11-24 | 11.73 | $11.67 | 500 |
| 2025-11-21 | 11.73 | $11.69 | 100 |
| 2025-11-20 | 11.74 | $11.69 | 100 |
| 2025-11-19 | 11.75 | $11.69 | 3200 |
| 2025-11-18 | 11.75 | $11.72 | 3900 |
| 2025-11-17 | 11.75 | $11.73 | 600 |
| 2025-11-14 | 11.75 | $11.83 | 7 |
| 2025-11-13 | 11.73 | $11.83 | 1604 |
| 2025-11-12 | 11.70 | $11.83 | 700 |
| 2025-11-11 | 11.67 | $11.83 | 2634 |
| 2025-11-10 | 11.63 | $11.84 | 1200 |
| 2025-11-07 | 11.59 | $11.65 | 1129 |
| 2025-11-06 | 11.57 | $11.67 | 100 |
| 2025-11-05 | 11.56 | $11.67 | 402 |
| 2025-11-04 | 11.53 | $11.50 | 900 |
| 2025-11-03 | 11.55 | $11.50 | 400 |
| 2025-10-31 | 11.56 | $11.42 | 999 |
| 2025-10-30 | 11.59 | $11.42 | 1105 |
| 2025-10-29 | 11.63 | $11.46 | 104 |
| 2025-10-28 | 11.66 | $11.54 | — |
| 2025-10-27 | 11.69 | $11.54 | 3434 |
| 2025-10-24 | 11.72 | $11.70 | — |
| 2025-10-23 | 11.71 | $11.70 | 1700 |
| 2025-10-22 | 11.71 | $11.60 | — |
| 2025-10-21 | 11.73 | $11.60 | 400 |
| 2025-10-20 | 11.75 | $11.61 | — |
| 2025-10-17 | 11.77 | $11.61 | — |
| 2025-10-16 | 11.79 | $11.61 | 909 |
| 2025-10-15 | 11.82 | $11.80 | 500 |
| 2025-10-14 | 11.81 | $11.75 | 5623 |
| 2025-10-13 | 11.81 | $11.79 | 800 |
| 2025-10-10 | 11.80 | $11.75 | 808 |
| 2025-10-09 | 11.80 | $11.79 | — |
| 2025-10-08 | 11.79 | $11.79 | 400 |
| 2025-10-07 | 11.77 | $11.80 | 1900 |
| 2025-10-06 | 11.75 | $11.80 | 516 |
| 2025-10-03 | 11.72 | $11.99 | — |
| 2025-10-02 | 11.65 | $11.99 | 1700 |
| 2025-10-01 | 11.57 | $11.59 | — |
| 2025-09-30 | 11.55 | $11.59 | — |
| 2025-09-29 | 11.54 | $11.59 | 10 |
| 2025-09-26 | 11.52 | $11.59 | 1800 |
| 2025-09-25 | 11.50 | $11.42 | 10 |
| 2025-09-24 | 11.51 | $11.42 | 335 |
| 2025-09-23 | 11.52 | $11.50 | 6056 |
| 2025-09-22 | 11.52 | $11.50 | 103 |
| 2025-09-19 | 11.52 | $11.48 | 200 |
| 2025-09-18 | 11.52 | $11.50 | 8613 |
| 2025-09-17 | 11.51 | $11.50 | 1001 |
| 2025-09-16 | 11.50 | $11.50 | 3900 |
| 2025-09-15 | 11.50 | $11.48 | 2072 |
| 2025-09-12 | 11.49 | $11.48 | — |
| 2025-09-11 | 11.48 | $11.48 | 5820 |
| 2025-09-10 | 11.47 | $11.38 | 14100 |
| 2025-09-09 | 11.48 | $11.38 | — |
| 2025-09-08 | 11.50 | $11.38 | 6400 |
| 2025-09-05 | 11.51 | $11.45 | — |
| 2025-09-04 | 11.51 | $11.45 | — |
| 2025-09-03 | 11.51 | $11.45 | — |
| 2025-09-02 | 11.51 | $11.45 | 13901 |
| 2025-08-29 | 11.50 | $11.40 | — |
| 2025-08-28 | 11.51 | $11.40 | 5819 |
| 2025-08-27 | 11.52 | $11.50 | — |
| 2025-08-26 | 11.50 | $11.50 | 1844 |
| 2025-08-25 | 11.49 | $11.45 | — |
| 2025-08-22 | 11.48 | $11.45 | 5631 |
| 2025-08-21 | 11.46 | $11.41 | 242 |
| 2025-08-20 | 11.46 | $11.41 | 238 |
| 2025-08-19 | 11.45 | $11.41 | 238 |
| 2025-08-18 | 11.44 | $11.41 | — |
| 2025-08-15 | 11.42 | $11.41 | — |
| 2025-08-14 | 11.40 | $11.41 | 100 |
| 2025-08-13 | 11.38 | $11.42 | 1020 |
| 2025-08-12 | 11.35 | $11.41 | — |
| 2025-08-11 | 11.32 | $11.41 | 1600 |
| 2025-08-08 | 11.28 | $11.45 | — |
| 2025-08-07 | 11.23 | $11.45 | 900 |
| 2025-08-06 | 11.17 | $11.45 | 400 |
| 2025-08-05 | 11.09 | $11.05 | — |
| 2025-08-04 | 11.09 | $11.05 | — |
| 2025-08-01 | 11.09 | $11.05 | 1400 |
| 2025-07-31 | 11.09 | $11.25 | 202 |
| 2025-07-30 | 11.04 | $11.20 | 100 |
| 2025-07-29 | 11.00 | $11.00 | 27318 |
| 2025-07-28 | 10.99 | $11.00 | 600 |
| 2025-07-25 | 10.97 | $11.00 | 10607 |
| 2025-07-24 | 10.96 | $11.10 | 7000 |
| 2025-07-23 | 10.92 | $11.00 | 1500 |
| 2025-07-22 | 10.90 | $10.90 | — |
| 2025-07-21 | 10.89 | $10.90 | 1200 |
| 2025-07-18 | 10.89 | $10.99 | 8300 |
| 2025-07-17 | 10.86 | $11.00 | 1600 |
| 2025-07-16 | 10.82 | $10.90 | 4920 |
| 2025-07-15 | 10.80 | $10.90 | 1200 |
| 2025-07-14 | 10.78 | $10.80 | 400 |
| 2025-07-11 | 10.78 | $10.77 | — |
| 2025-07-10 | 10.78 | $10.77 | — |
| 2025-07-09 | 10.78 | $10.77 | — |
| 2025-07-08 | 10.78 | $10.77 | 10700 |
| 2025-07-07 | 10.78 | $10.71 | 14000 |
| 2025-07-03 | 10.79 | $10.75 | — |
| 2025-07-02 | 10.79 | $10.75 | — |
| 2025-07-01 | 10.80 | $10.75 | 2100 |
| 2025-06-30 | 10.81 | $10.69 | 100 |
| 2025-06-27 | 10.83 | $10.66 | 8902 |
| 2025-06-26 | 10.86 | $10.76 | — |
| 2025-06-25 | 10.87 | $10.76 | — |
| 2025-06-24 | 10.89 | $10.76 | — |
| 2025-06-23 | 10.91 | $10.76 | 100 |
| 2025-06-20 | 10.93 | $10.70 | 35100 |
| 2025-06-18 | 10.97 | $10.95 | 1000 |
| 2025-06-17 | 10.96 | $10.93 | — |
| 2025-06-16 | 10.95 | $10.93 | — |
| 2025-06-13 | 10.93 | $10.93 | — |
| 2025-06-12 | 10.92 | $10.93 | — |
| 2025-06-11 | 10.90 | $10.93 | — |
| 2025-06-10 | 10.88 | $10.93 | — |
| 2025-06-09 | 10.86 | $10.93 | 138 |
| 2025-06-06 | 10.83 | $10.90 | 2300 |
| 2025-06-05 | 10.80 | $10.90 | 300 |
| 2025-06-04 | 10.76 | $10.90 | 1000 |
| 2025-06-03 | 10.72 | $10.80 | — |
| 2025-06-02 | 10.70 | $10.80 | 314 |
| 2025-05-30 | 10.67 | $10.75 | 2000 |
| 2025-05-29 | 10.64 | $10.80 | 600 |
| 2025-05-28 | 10.60 | $10.75 | 2900 |
| 2025-05-27 | 10.56 | $10.75 | 600 |
| 2025-05-23 | 10.52 | $10.65 | 2600 |
| 2025-05-22 | 10.49 | $10.48 | 200 |
| 2025-05-21 | 10.49 | $10.48 | 1600 |
| 2025-05-20 | 10.49 | $10.53 | 200 |
| 2025-05-19 | 10.48 | $10.48 | — |
| 2025-05-16 | 10.48 | $10.48 | — |
| 2025-05-15 | 10.48 | $10.48 | 2507 |
| 2025-05-14 | 10.48 | $10.64 | — |
| 2025-05-13 | 10.45 | $10.64 | — |
| 2025-05-12 | 10.41 | $10.64 | 4509 |
| 2025-05-09 | 10.36 | $10.50 | — |
| 2025-05-08 | 10.34 | $10.50 | — |
| 2025-05-07 | 10.31 | $10.50 | — |
| 2025-05-06 | 10.28 | $10.50 | 100 |
| 2025-05-05 | 10.25 | $10.55 | 15700 |
| 2025-05-02 | 10.20 | $10.49 | — |
| 2025-05-01 | 10.16 | $10.49 | 4100 |
| 2025-04-30 | 10.11 | $10.45 | 1300 |
| 2025-04-29 | 10.06 | $10.49 | — |
| 2025-04-28 | 10.00 | $10.49 | — |
| 2025-04-25 | 9.93 | $10.49 | 4200 |
| 2025-04-24 | 9.85 | $10.25 | 800 |
| 2025-04-23 | 9.81 | $10.00 | 100 |
| 2025-04-22 | 9.82 | $9.81 | — |
| 2025-04-21 | 9.87 | $9.81 | 20200 |
| 2025-04-17 | 9.94 | $10.00 | 100 |
| 2025-04-16 | 9.98 | $10.00 | — |
| 2025-04-15 | 10.02 | $10.00 | — |
| 2025-04-14 | 10.08 | $10.00 | 1101 |
| 2025-04-11 | 10.14 | $10.10 | — |
| 2025-04-10 | 10.20 | $10.10 | 220 |
| 2025-04-09 | 10.28 | $10.00 | 14725 |
| 2025-04-08 | 10.38 | $10.15 | — |
| 2025-04-07 | 10.48 | $10.15 | 1700 |
| 2025-04-04 | 10.59 | $10.25 | 1500 |
| 2025-04-03 | 10.70 | $10.40 | 4300 |
| 2025-04-02 | 10.80 | $10.87 | 200 |
| 2025-04-01 | 10.82 | $10.90 | — |
| 2025-03-31 | 10.83 | $10.90 | — |
| 2025-03-28 | 10.85 | $10.90 | — |
| 2025-03-27 | 10.88 | $10.90 | — |
| 2025-03-26 | 10.91 | $10.90 | 2100 |
| 2025-03-25 | 10.94 | $10.98 | 5017 |
| 2025-03-24 | 10.97 | $11.00 | — |
| 2025-03-21 | 11.00 | $11.00 | — |
| 2025-03-20 | 11.04 | $11.00 | — |
| 2025-03-19 | 11.08 | $11.00 | 6142 |
| 2025-03-18 | 11.14 | $11.05 | 100 |
| 2025-03-17 | 11.19 | $11.05 | 10600 |
| 2025-03-14 | 11.25 | $11.15 | — |
| 2025-03-13 | 11.31 | $11.15 | — |
| 2025-03-12 | 11.37 | $11.15 | 100 |
| 2025-03-11 | 11.45 | $11.10 | — |
| 2025-03-10 | 11.55 | $11.10 | 18000 |
| 2025-03-07 | 11.67 | $11.65 | 300 |
| 2025-03-06 | 11.69 | $11.69 | 200 |
| 2025-03-05 | 11.70 | $11.77 | — |
| 2025-03-04 | 11.71 | $11.77 | 203 |
| 2025-03-03 | 11.71 | $11.79 | — |
| 2025-02-28 | 11.72 | $11.79 | 418 |
| 2025-02-27 | 11.72 | $11.70 | — |
| 2025-02-26 | 11.75 | $11.70 | — |
| 2025-02-25 | 11.78 | $11.70 | 1526 |
| 2025-02-24 | 11.82 | $11.66 | — |
| 2025-02-21 | 11.87 | $11.66 | 600 |
| 2025-02-20 | 11.93 | $11.77 | 820 |
| 2025-02-19 | 11.98 | $11.88 | 5501 |
| 2025-02-18 | 12.01 | $11.93 | 202 |
| 2025-02-14 | 12.04 | $11.90 | 3300 |
| 2025-02-13 | 12.08 | $12.00 | — |
| 2025-02-12 | 12.11 | $12.00 | — |
| 2025-02-11 | 12.14 | $12.00 | 500 |
| 2025-02-10 | 12.18 | $12.10 | 300 |
| 2025-02-07 | 12.20 | $12.20 | 9600 |
| 2025-02-06 | 12.21 | $12.30 | 2000 |
| 2025-02-05 | 12.19 | $12.20 | — |
| 2025-02-04 | 12.20 | $12.20 | — |
| 2025-02-03 | 12.20 | $12.20 | 100 |
| 2025-01-31 | 12.21 | $12.19 | 1700 |
| 2025-01-30 | 12.22 | $12.25 | 22900 |
| 2025-01-29 | 12.22 | $12.25 | 100 |
| 2025-01-28 | 12.22 | $12.20 | 500 |
| 2025-01-27 | 12.23 | $12.20 | 200 |
| 2025-01-24 | 12.24 | $12.28 | 100 |
| 2025-01-23 | 12.24 | $12.21 | 400 |
| 2025-01-22 | 12.25 | $12.22 | 19100 |
| 2025-01-21 | 12.27 | $12.28 | 34341 |
| 2025-01-17 | 12.27 | $12.28 | 17300 |
| 2025-01-16 | 12.28 | $12.15 | 10000 |
| 2025-01-15 | 12.31 | $12.35 | 600 |
| 2025-01-14 | 12.31 | $12.15 | 1500 |
| 2025-01-13 | 12.34 | $12.25 | 9536 |
| 2025-01-10 | 12.37 | $12.36 | 19100 |
| 2025-01-08 | 12.37 | $12.31 | 1600 |
| 2025-01-07 | 12.39 | $12.31 | 11400 |
| 2025-01-06 | 12.41 | $12.28 | — |
| 2025-01-03 | 12.44 | $12.28 | 5000 |
| 2025-01-02 | 12.47 | $12.45 | — |
| 2024-12-31 | 12.47 | $12.45 | 19125 |
| 2024-12-30 | 12.47 | $12.45 | 9900 |
| 2024-12-27 | 12.47 | $12.40 | 15100 |
| 2024-12-26 | 12.49 | $12.31 | 2300 |
| 2024-12-24 | 12.52 | $12.40 | 6644 |
| 2024-12-23 | 12.54 | $12.31 | 1034 |
| 2024-12-20 | 12.58 | $12.40 | 19100 |
| 2024-12-19 | 12.61 | $12.45 | 10400 |
| 2024-12-18 | 12.64 | $12.45 | — |
| 2024-12-17 | 12.66 | $12.45 | 10100 |
| 2024-12-16 | 12.69 | $12.45 | — |
| 2024-12-13 | 12.72 | $12.45 | 30300 |
| 2024-12-12 | 12.76 | $12.69 | 15900 |
| 2024-12-11 | 12.75 | $12.70 | 8218 |
| 2024-12-10 | 12.74 | $12.70 | 300 |
| 2024-12-09 | 12.72 | $12.50 | — |
| 2024-12-06 | 12.75 | $12.50 | 21500 |
| 2024-12-05 | 12.77 | $12.50 | 700 |
| 2024-12-04 | 12.80 | $12.50 | 329 |
| 2024-12-03 | 12.83 | $12.70 | 210 |
| 2024-12-02 | 12.82 | $13.00 | — |
| 2024-11-29 | 12.74 | $13.00 | — |
| 2024-11-27 | 12.65 | $13.00 | — |
| 2024-11-26 | 12.54 | $13.00 | 10500 |
| 2024-11-25 | 12.41 | $12.45 | — |
| 2024-11-22 | 12.38 | $12.45 | 19500 |
| 2024-11-21 | 12.34 | $12.45 | — |
| 2024-11-20 | 12.30 | $12.45 | 2000 |
| 2024-11-19 | 12.25 | $12.45 | — |
| 2024-11-18 | 12.18 | $12.45 | 500 |
| 2024-11-15 | 12.11 | $12.45 | 16312 |
| 2024-11-14 | 12.02 | $12.05 | 1900 |
| 2024-11-13 | 12.00 | $12.00 | — |
| 2024-11-12 | 11.99 | $12.00 | 530 |
| 2024-11-11 | 11.98 | $12.00 | 526 |
| 2024-11-08 | 11.97 | $12.00 | 26016 |
| 2024-11-07 | 11.95 | $12.00 | 125 |
| 2024-11-06 | 11.93 | $11.77 | 4000 |
| 2024-11-05 | 11.95 | $11.80 | 100 |
| 2024-11-04 | 11.97 | $11.80 | 13200 |
| 2024-11-01 | 12.00 | $11.95 | 10100 |
| 2024-10-31 | 11.99 | $11.94 | — |
| 2024-10-30 | 11.99 | $11.94 | 500 |
| 2024-10-29 | 11.98 | $11.76 | — |
| 2024-10-28 | 12.01 | $11.76 | 301 |
| 2024-10-25 | 12.04 | $11.95 | 1025 |
| 2024-10-24 | 12.04 | $12.00 | 100 |
| 2024-10-23 | 12.03 | $12.00 | 19100 |
| 2024-10-22 | 12.01 | $11.87 | 100 |
| 2024-10-21 | 12.02 | $11.87 | 4712 |
| 2024-10-18 | 12.02 | $12.00 | 34900 |
| 2024-10-17 | 12.00 | $11.95 | 100 |
| 2024-10-16 | 11.98 | $11.95 | 400 |
| 2024-10-15 | 11.96 | $11.90 | 500 |
| 2024-10-14 | 11.95 | $11.90 | 100 |
| 2024-10-11 | 11.93 | $11.90 | 19914 |
| 2024-10-10 | 11.91 | $11.95 | 105 |
| 2024-10-09 | 11.87 | $11.85 | 1833 |
| 2024-10-08 | 11.84 | $11.90 | 100 |
| 2024-10-07 | 11.80 | $11.90 | 100 |
| 2024-10-04 | 11.75 | $11.75 | 5113 |
| 2024-10-03 | 11.72 | $11.75 | 2523 |
| 2024-10-02 | 11.69 | $11.65 | 100 |
| 2024-10-01 | 11.67 | $11.55 | 215 |
| 2024-09-30 | 11.67 | $11.65 | 5000 |
| 2024-09-27 | 11.64 | $11.60 | 5300 |
| 2024-09-26 | 11.62 | $11.65 | 300 |
| 2024-09-25 | 11.59 | $11.40 | 1000 |
| 2024-09-24 | 11.60 | $11.50 | 2600 |
| 2024-09-23 | 11.59 | $11.50 | — |
| 2024-09-20 | 11.57 | $11.50 | 19100 |
| 2024-09-19 | 11.55 | $11.50 | 24300 |
| 2024-09-18 | 11.53 | $11.40 | 435 |
| 2024-09-17 | 11.52 | $11.40 | 200 |
| 2024-09-16 | 11.51 | $11.49 | 7100 |
| 2024-09-13 | 11.48 | $11.50 | 5200 |
| 2024-09-12 | 11.44 | $11.45 | 2700 |
| 2024-09-11 | 11.39 | $11.20 | 1423 |
| 2024-09-10 | 11.40 | $11.40 | — |
| 2024-09-09 | 11.36 | $11.40 | 900 |
| 2024-09-06 | 11.31 | $11.40 | — |
| 2024-09-05 | 11.25 | $11.40 | — |
| 2024-09-04 | 11.18 | $11.40 | 200 |
| 2024-09-03 | 11.10 | $11.40 | 505 |
| 2024-08-30 | 11.00 | $11.00 | 21100 |
| 2024-08-29 | 10.97 | $11.00 | 250 |
| 2024-08-28 | 10.93 | $11.00 | 5000 |
| 2024-08-27 | 10.88 | $10.90 | 1100 |
| 2024-08-26 | 10.85 | $10.90 | 8600 |
| 2024-08-23 | 10.81 | $10.90 | 420 |
| 2024-08-22 | 10.76 | $10.88 | 420 |
| 2024-08-21 | 10.71 | $10.80 | 275 |
| 2024-08-20 | 10.66 | $10.80 | 500 |
| 2024-08-19 | 10.61 | $10.51 | 100 |
| 2024-08-16 | 10.60 | $10.89 | 10405 |
| 2024-08-15 | 10.52 | $10.75 | 200 |
| 2024-08-14 | 10.44 | $10.50 | 287 |
| 2024-08-13 | 10.41 | $10.50 | 5124 |
| 2024-08-12 | 10.38 | $10.50 | 293 |
| 2024-08-09 | 10.33 | $10.50 | 6630 |
| 2024-08-08 | 10.28 | $10.45 | 200 |
| 2024-08-07 | 10.23 | $10.25 | 500 |
| 2024-08-06 | 10.22 | $10.12 | 300 |
| 2024-08-05 | 10.22 | $10.12 | 5500 |
| 2024-08-02 | 10.23 | $10.22 | — |
| 2024-08-01 | 10.22 | $10.22 | 543 |
| 2024-07-31 | 10.20 | $10.20 | 2500 |
| 2024-07-30 | 10.19 | $10.21 | 3307 |
| 2024-07-29 | 10.17 | $10.24 | 5000 |
| 2024-07-26 | 10.14 | $10.16 | 4400 |
| 2024-07-25 | 10.13 | $10.25 | 1700 |
| 2024-07-24 | 10.09 | $10.20 | — |
| 2024-07-23 | 10.05 | $10.20 | 608 |
| 2024-07-22 | 10.01 | $10.10 | 2200 |
| 2024-07-19 | 9.98 | $10.10 | — |
| 2024-07-18 | 9.94 | $10.10 | 1123 |
| 2024-07-17 | 9.90 | $10.10 | 400 |
| 2024-07-16 | 9.86 | $10.03 | 16100 |
| 2024-07-15 | 9.82 | $9.88 | 9100 |
| 2024-07-12 | 9.80 | $9.99 | 804 |
| 2024-07-11 | 9.76 | $9.90 | 100 |
| 2024-07-10 | 9.74 | $9.80 | 17600 |
| 2024-07-09 | 9.73 | $9.72 | 600 |
| 2024-07-08 | 9.73 | $9.65 | 900 |
| 2024-07-05 | 9.75 | $9.72 | 10500 |
| 2024-07-03 | 9.76 | $9.78 | — |
| 2024-07-02 | 9.76 | $9.78 | 3200 |
| 2024-07-01 | 9.76 | $9.78 | 1500 |
| 2024-06-28 | 9.75 | $9.76 | 4106 |
| 2024-06-27 | 9.76 | $9.80 | 2434 |
| 2024-06-26 | 9.75 | $9.75 | 800 |
| 2024-06-25 | 9.75 | $9.75 | — |
| 2024-06-24 | 9.76 | $9.75 | — |
| 2024-06-21 | 9.76 | $9.75 | 100 |
| 2024-06-20 | 9.77 | $9.65 | 16200 |
| 2024-06-18 | 9.80 | $9.69 | — |
| 2024-06-17 | 9.82 | $9.69 | — |
| 2024-06-14 | 9.85 | $9.69 | 5700 |
| 2024-06-13 | 9.89 | $9.76 | 1626 |
| 2024-06-12 | 9.91 | $9.75 | 6600 |
| 2024-06-11 | 9.94 | $10.00 | 200 |
| 2024-06-10 | 9.92 | $10.00 | 2800 |
| 2024-06-07 | 9.90 | $9.80 | 10200 |
| 2024-06-06 | 9.92 | $9.65 | — |
| 2024-06-05 | 9.97 | $9.65 | 3532 |
| 2024-06-04 | 10.03 | $10.00 | 2000 |
| 2024-06-03 | 10.03 | $10.00 | — |
| 2024-05-31 | 10.02 | $10.00 | — |
| 2024-05-30 | 10.02 | $10.00 | — |
| 2024-05-29 | 10.01 | $10.00 | — |
| 2024-05-28 | 10.00 | $10.00 | 645 |
| 2024-05-24 | 9.98 | $10.10 | 500 |
| 2024-05-23 | 9.94 | $10.10 | — |
| 2024-05-22 | 9.90 | $10.10 | 100 |
| 2024-05-21 | 9.85 | $10.09 | — |
| 2024-05-20 | 9.79 | $10.09 | — |
| 2024-05-17 | 9.72 | $10.09 | — |
| 2024-05-16 | 9.64 | $10.05 | 4800 |
| 2024-05-15 | 9.55 | $10.10 | 13725 |
| 2024-05-14 | 9.45 | $9.50 | 10936 |
| 2024-05-13 | 9.45 | $9.50 | 7400 |
| 2024-05-10 | 9.45 | $9.50 | — |
| 2024-05-09 | 9.46 | $9.50 | 146 |
| 2024-05-08 | 9.46 | $9.58 | 2407 |
| 2024-05-07 | 9.45 | $9.58 | — |
| 2024-05-06 | 9.44 | $9.58 | — |
| 2024-05-03 | 9.43 | $9.58 | 240 |
| 2024-05-02 | 9.42 | $9.38 | 5835 |
| 2024-05-01 | 9.45 | $9.59 | — |
| 2024-04-30 | 9.44 | $9.59 | 2514 |
| 2024-04-29 | 9.43 | $9.60 | 800 |
| 2024-04-26 | 9.41 | $9.50 | 14500 |
| 2024-04-25 | 9.42 | $9.50 | — |
| 2024-04-24 | 9.43 | $9.50 | 200 |
| 2024-04-23 | 9.44 | $9.60 | 200 |
| 2024-04-22 | 9.44 | $9.45 | 910 |
| 2024-04-19 | 9.47 | $9.45 | 21900 |
| 2024-04-18 | 9.50 | $9.44 | 1520 |
| 2024-04-17 | 9.55 | $9.45 | 8806 |
| 2024-04-16 | 9.60 | $9.31 | 61700 |
| 2024-04-15 | 9.69 | $9.40 | 16000 |
| 2024-04-12 | 9.77 | $9.65 | 200 |
| 2024-04-11 | 9.82 | $9.75 | 12000 |
| 2024-04-10 | 9.85 | $9.98 | — |
| 2024-04-09 | 9.85 | $9.98 | 6700 |
| 2024-04-08 | 9.84 | $9.55 | 4520 |
| 2024-04-05 | 9.93 | $9.65 | 4216 |
| 2024-04-04 | 10.00 | $9.90 | 24100 |
| 2024-04-03 | 10.04 | $9.75 | 35921 |
| 2024-04-02 | 10.12 | $9.86 | 9000 |
| 2024-04-01 | 10.19 | $10.18 | 1700 |
| 2024-03-28 | 10.20 | $10.15 | 314 |
| 2024-03-27 | 10.22 | $10.30 | — |
| 2024-03-26 | 10.21 | $10.30 | — |
| 2024-03-25 | 10.20 | $10.30 | 1031 |
| 2024-03-22 | 10.19 | $10.25 | — |
| 2024-03-21 | 10.19 | $10.25 | 1400 |
| 2024-03-20 | 10.19 | $10.18 | — |
| 2024-03-19 | 10.20 | $10.18 | 2701 |
| 2024-03-18 | 10.22 | $10.18 | 600 |
| 2024-03-15 | 10.24 | $10.30 | 1300 |
| 2024-03-14 | 10.24 | $10.34 | — |
| 2024-03-13 | 10.23 | $10.34 | — |
| 2024-03-12 | 10.22 | $10.34 | 900 |
| 2024-03-11 | 10.21 | $10.35 | — |
| 2024-03-08 | 10.20 | $10.35 | — |
| 2024-03-07 | 10.19 | $10.21 | 1200 |
| 2024-03-06 | 10.20 | $10.18 | 3234 |
| 2024-03-05 | 10.23 | $10.39 | 3400 |
| 2024-03-04 | 10.21 | $10.10 | 7544 |
| 2024-03-01 | 10.26 | $10.19 | 5800 |
| 2024-02-29 | 10.29 | $10.19 | 1700 |
| 2024-02-28 | 10.34 | $10.10 | 1515 |
| 2024-02-27 | 10.41 | $10.01 | 11600 |
| 2024-02-26 | 10.50 | $10.48 | 4521 |
| 2024-02-23 | 10.52 | $10.46 | 3100 |
| 2024-02-22 | 10.55 | $10.50 | — |
| 2024-02-21 | 10.57 | $10.50 | 100 |
| 2024-02-20 | 10.59 | $10.64 | 1836 |
| 2024-02-16 | 10.59 | $10.59 | — |
| 2024-02-15 | 10.60 | $10.59 | — |
| 2024-02-14 | 10.61 | $10.59 | — |
| 2024-02-13 | 10.63 | $10.59 | 19900 |
| 2024-02-12 | 10.64 | $10.59 | 1100 |
| 2024-02-09 | 10.66 | $10.60 | 300 |
| 2024-02-08 | 10.69 | $10.65 | — |
| 2024-02-07 | 10.70 | $10.65 | 1841 |
| 2024-02-06 | 10.72 | $10.51 | 100 |
| 2024-02-05 | 10.77 | $10.70 | 30147 |
| 2024-02-02 | 10.79 | $10.75 | 300 |
| 2024-02-01 | 10.80 | $10.85 | 900 |
| 2024-01-31 | 10.80 | $10.70 | 101 |
| 2024-01-30 | 10.82 | $10.79 | 1800 |
| 2024-01-29 | 10.83 | $10.73 | — |
| 2024-01-26 | 10.86 | $10.73 | 10600 |
| 2024-01-25 | 10.88 | $10.76 | 1100 |
| 2024-01-24 | 10.91 | $10.92 | 700 |
| 2024-01-23 | 10.91 | $10.85 | — |
| 2024-01-22 | 10.92 | $10.85 | — |
| 2024-01-19 | 10.93 | $10.85 | 600 |
| 2024-01-18 | 10.94 | $10.83 | 101 |
| 2024-01-17 | 10.96 | $10.80 | 146 |
| 2024-01-16 | 10.99 | $10.84 | 1113 |
| 2024-01-12 | 11.02 | $10.98 | 314 |
| 2024-01-11 | 11.02 | $10.85 | 11302 |
| 2024-01-10 | 11.05 | $10.75 | 21200 |
| 2024-01-09 | 11.10 | $10.85 | 6900 |
| 2024-01-08 | 11.14 | $11.00 | 542 |
| 2024-01-05 | 11.15 | $11.00 | 500 |
| 2024-01-04 | 11.17 | $11.00 | — |
| 2024-01-03 | 11.18 | $11.00 | 200 |
| 2024-01-02 | 11.20 | $11.00 | 432 |
| 2023-12-29 | 11.21 | $10.70 | 7001 |
| 2023-12-28 | 11.30 | $10.94 | 3409 |
| 2023-12-27 | 11.34 | $11.00 | 20329 |
| 2023-12-26 | 11.38 | $11.37 | — |
| 2023-12-22 | 11.34 | $11.37 | — |
| 2023-12-21 | 11.29 | $11.37 | 7000 |
| 2023-12-20 | 11.24 | $11.00 | 11200 |
| 2023-12-19 | 11.25 | $11.30 | 300 |
| 2023-12-18 | 11.20 | $11.30 | 206 |
| 2023-12-15 | 11.14 | $11.40 | 4631 |
| 2023-12-14 | 11.05 | $11.15 | 900 |
| 2023-12-13 | 10.99 | $11.15 | 1100 |
| 2023-12-12 | 10.92 | $11.15 | 100 |
| 2023-12-11 | 10.84 | $11.00 | 8834 |
| 2023-12-08 | 10.77 | $10.90 | 1200 |
| 2023-12-07 | 10.72 | $10.90 | 101 |
| 2023-12-06 | 10.65 | $10.90 | 400 |
| 2023-12-05 | 10.58 | $10.75 | 500 |
| 2023-12-04 | 10.52 | $10.75 | 6200 |
| 2023-12-01 | 10.45 | $10.50 | 29300 |
| 2023-11-30 | 10.42 | $10.45 | — |
| 2023-11-29 | 10.39 | $10.45 | 3300 |
| 2023-11-28 | 10.36 | $10.42 | 24402 |
| 2023-11-27 | 10.33 | $10.45 | 1901 |
| 2023-11-24 | 10.29 | $10.45 | 600 |
| 2023-11-22 | 10.24 | $10.45 | 314 |
| 2023-11-21 | 10.19 | $10.30 | 525 |
| 2023-11-20 | 10.15 | $10.25 | 11101 |
| 2023-11-17 | 10.12 | $10.49 | 2800 |
| 2023-11-16 | 10.04 | $10.18 | 153325 |
| 2023-11-15 | 10.00 | $10.15 | 20138 |
| 2023-11-14 | 9.97 | $10.15 | 5000 |
| 2023-11-13 | 9.93 | $9.90 | 100 |
| 2023-11-10 | 9.94 | $9.90 | 1342 |
| 2023-11-09 | 9.95 | $9.90 | 447 |
| 2023-11-08 | 9.96 | $10.00 | 1232 |
| 2023-11-07 | 9.95 | $10.00 | 7518 |
| 2023-11-06 | 9.94 | $10.00 | 100 |
| 2023-11-03 | 9.93 | $10.00 | — |
| 2023-11-02 | 9.91 | $10.00 | 1626 |
| 2023-11-01 | 9.90 | $9.87 | — |
| 2023-10-31 | 9.91 | $9.87 | 11713 |
| 2023-10-30 | 9.92 | $9.82 | — |
| 2023-10-27 | 9.94 | $9.82 | 500 |
| 2023-10-26 | 9.96 | $9.85 | 100 |
| 2023-10-25 | 9.99 | $9.99 | — |
| 2023-10-24 | 9.99 | $9.99 | — |
| 2023-10-23 | 9.99 | $9.99 | 1200 |
| 2023-10-20 | 9.98 | $10.00 | 3429 |
| 2023-10-19 | 9.98 | $10.00 | — |
| 2023-10-18 | 9.97 | $10.00 | 100 |
| 2023-10-17 | 9.97 | $10.00 | 1900 |
| 2023-10-16 | 9.96 | $10.00 | — |
| 2023-10-13 | 9.95 | $10.00 | — |
| 2023-10-12 | 9.94 | $10.00 | — |
| 2023-10-11 | 9.93 | $10.00 | — |
| 2023-10-10 | 9.92 | $10.00 | 300 |
| 2023-10-09 | 9.91 | $9.85 | 5200 |
| 2023-10-06 | 9.92 | $9.93 | 500 |
| 2023-10-05 | 9.92 | $9.82 | — |
| 2023-10-04 | 9.95 | $9.82 | 300 |
| 2023-10-03 | 9.97 | $9.82 | 8100 |
| 2023-10-02 | 10.01 | $10.00 | — |
| 2023-09-29 | 10.01 | $10.00 | — |
| 2023-09-28 | 10.01 | $10.00 | — |
| 2023-09-27 | 10.01 | $10.00 | — |
| 2023-09-26 | 10.00 | $10.00 | — |
| 2023-09-25 | 10.00 | $10.00 | — |
| 2023-09-22 | 10.00 | $10.00 | — |
| 2023-09-21 | 10.00 | $10.00 | — |
| 2023-09-20 | 10.00 | $10.00 | — |
| 2023-09-19 | 10.00 | $10.00 | — |
| 2023-09-18 | 9.99 | $10.00 | — |
| 2023-09-15 | 9.99 | $10.00 | 700 |
| 2023-09-14 | 9.99 | $9.92 | — |
| 2023-09-13 | 10.00 | $9.92 | 400 |
| 2023-09-12 | 10.01 | $10.00 | 1400 |
| 2023-09-11 | 10.01 | $10.00 | — |
| 2023-09-08 | 10.01 | $10.00 | — |
| 2023-09-07 | 10.01 | $10.00 | — |
| 2023-09-06 | 10.01 | $10.00 | — |
| 2023-09-05 | 10.01 | $10.00 | 100 |
| 2023-09-01 | 10.01 | $9.95 | — |
| 2023-08-31 | 10.02 | $9.95 | 3300 |
| 2023-08-30 | 10.02 | $9.95 | 4000 |
| 2023-08-29 | 10.03 | $9.95 | 4636 |
| 2023-08-28 | 10.05 | $9.95 | — |
| 2023-08-25 | 10.06 | $9.95 | 12619 |
| 2023-08-24 | 10.07 | $10.00 | — |
| 2023-08-23 | 10.08 | $10.00 | 1100 |
| 2023-08-22 | 10.08 | $9.96 | 6843 |
| 2023-08-21 | 10.10 | $10.01 | 2320 |
| 2023-08-18 | 10.10 | $10.01 | 500 |
| 2023-08-17 | 10.11 | $10.01 | 225 |
| 2023-08-16 | 10.12 | $10.01 | 4600 |
| 2023-08-15 | 10.12 | $10.05 | 700 |
| 2023-08-14 | 10.12 | $10.10 | — |
| 2023-08-11 | 10.11 | $10.10 | 12000 |
| 2023-08-10 | 10.09 | $10.09 | 14438 |
| 2023-08-09 | 10.07 | $10.10 | — |
| 2023-08-08 | 10.05 | $10.10 | 132900 |
| 2023-08-07 | 10.02 | $10.10 | 2000 |
| 2023-08-04 | 9.99 | $10.01 | 1300 |
| 2023-08-03 | 9.97 | $10.01 | 84323 |
| 2023-08-02 | 9.94 | $9.93 | 1200 |
| 2023-08-01 | 9.93 | $10.00 | 38000 |
| 2023-07-31 | 9.90 | $10.01 | 37500 |
| 2023-07-28 | 9.86 | $10.00 | 400 |
| 2023-07-27 | 9.82 | $9.83 | 1222 |
| 2023-07-26 | 9.80 | $9.69 | — |
| 2023-07-25 | 9.81 | $9.69 | 13100 |
| 2023-07-24 | 9.82 | $9.91 | 1000 |
| 2023-07-21 | 9.79 | $9.99 | 200 |
| 2023-07-20 | 9.73 | $9.99 | — |
| 2023-07-19 | 9.67 | $9.99 | — |
| 2023-07-18 | 9.59 | $9.99 | 1613 |
| 2023-07-17 | 9.50 | $9.53 | 600 |
| 2023-07-14 | 9.49 | $9.52 | 1200 |
| 2023-07-13 | 9.49 | $9.51 | 3200 |
| 2023-07-12 | 9.48 | $9.65 | 700 |
| 2023-07-11 | 9.45 | $9.42 | 100 |
| 2023-07-10 | 9.46 | $9.42 | 100 |
| 2023-07-07 | 9.47 | $9.41 | 2400 |
| 2023-07-06 | 9.48 | $9.41 | 5700 |
| 2023-07-05 | 9.50 | $9.60 | 100 |
| 2023-07-03 | 9.47 | $9.60 | 100 |
| 2023-06-30 | 9.45 | $9.60 | 210 |
| 2023-06-29 | 9.42 | $9.35 | 527 |
| 2023-06-28 | 9.44 | $9.35 | 1100 |
| 2023-06-27 | 9.46 | $9.35 | 2010 |
| 2023-06-26 | 9.48 | $9.36 | 100 |
| 2023-06-23 | 9.51 | $9.36 | 8010 |
| 2023-06-22 | 9.54 | $9.45 | 3600 |
| 2023-06-21 | 9.56 | $9.55 | 3400 |
| 2023-06-20 | 9.56 | $9.55 | 2200 |
| 2023-06-16 | 9.56 | $9.40 | 2223 |
| 2023-06-15 | 9.59 | $9.61 | 100 |
| 2023-06-14 | 9.58 | $9.61 | 4610 |
| 2023-06-13 | 9.56 | $9.70 | 400 |
| 2023-06-12 | 9.53 | $9.70 | 3300 |
| 2023-06-09 | 9.49 | $9.90 | 100 |
| 2023-06-08 | 9.41 | $9.90 | 225 |
| 2023-06-07 | 9.31 | $10.00 | 100 |
| 2023-06-06 | 9.17 | $9.65 | 13047 |
| 2023-06-05 | 9.08 | $9.30 | 10000 |
| 2023-06-02 | 9.06 | $9.30 | 15500 |
| 2023-06-01 | 9.04 | $9.15 | 39027 |
| 2023-05-31 | 9.04 | $9.15 | 3128 |
| 2023-05-30 | 9.04 | $9.20 | 100 |
| 2023-05-26 | 9.04 | $9.20 | 524 |
| 2023-05-25 | 9.04 | $9.30 | — |
| 2023-05-24 | 9.02 | $9.30 | — |
| 2023-05-23 | 8.99 | $9.30 | 1900 |
| 2023-05-22 | 8.97 | $9.10 | — |
| 2023-05-19 | 8.98 | $9.10 | 2100 |
| 2023-05-18 | 9.00 | $9.10 | 900 |
| 2023-05-17 | 9.03 | $9.05 | 1100 |
| 2023-05-16 | 9.07 | $9.00 | 4510 |
| 2023-05-15 | 9.13 | $9.05 | 1310 |
| 2023-05-12 | 9.20 | $9.10 | 1700 |
| 2023-05-11 | 9.26 | $8.91 | 2742 |
| 2023-05-10 | 9.38 | $9.01 | — |
| 2023-05-09 | 9.50 | $9.01 | 5500 |
| 2023-05-08 | 9.64 | $9.75 | 100 |
| 2023-05-05 | 9.65 | $9.75 | 830 |
| 2023-05-04 | 9.66 | $9.00 | 11700 |
| 2023-05-03 | 9.83 | $9.84 | 300 |
| 2023-05-02 | 9.85 | $9.80 | 1000 |
| 2023-05-01 | 9.89 | $9.90 | 11547 |
| 2023-04-28 | 9.91 | $10.30 | 200 |
| 2023-04-27 | 9.85 | $9.95 | 1500 |
| 2023-04-26 | 9.86 | $9.95 | 1505 |
| 2023-04-25 | 9.87 | $9.95 | 1000 |
| 2023-04-24 | 9.89 | $10.00 | 11002 |
| 2023-04-21 | 9.89 | $10.00 | 425 |
| 2023-04-20 | 9.91 | $10.00 | — |
| 2023-04-19 | 9.92 | $10.00 | 60200 |
| 2023-04-18 | 9.94 | $10.00 | 34343 |
| 2023-04-17 | 9.96 | $10.50 | 200 |
| 2023-04-14 | 9.89 | $10.00 | 100 |
| 2023-04-13 | 9.91 | $10.00 | — |
| 2023-04-12 | 9.94 | $10.00 | — |
| 2023-04-11 | 9.97 | $10.00 | 4546 |
| 2023-04-10 | 10.01 | $10.00 | 14900 |
| 2023-04-06 | 10.06 | $10.00 | 7700 |
| 2023-04-05 | 10.12 | $9.75 | 2542 |
| 2023-04-04 | 10.24 | $9.80 | 5800 |
| 2023-04-03 | 10.37 | $10.05 | 1000 |
| 2023-03-31 | 10.48 | $10.75 | 5300 |
| 2023-03-30 | 10.45 | $10.01 | 2000 |
| 2023-03-29 | 10.58 | $10.75 | 4100 |
| 2023-03-28 | 10.58 | $10.75 | 2000 |
| 2023-03-27 | 10.58 | $10.73 | 117 |
| 2023-03-24 | 10.58 | $10.73 | 7329 |
| 2023-03-23 | 10.59 | $10.65 | 400 |
| 2023-03-22 | 10.61 | $10.45 | 1300 |
| 2023-03-21 | 10.69 | $10.70 | 22100 |
| 2023-03-20 | 10.72 | $10.98 | 4700 |
| 2023-03-17 | 10.71 | $10.35 | 6000 |
| 2023-03-16 | 10.82 | $10.30 | 5001 |
| 2023-03-15 | 10.97 | $10.00 | 8000 |
| 2023-03-14 | 11.21 | $9.72 | — |
| 2023-03-13 | 11.54 | $9.72 | 5218 |
| 2023-03-10 | 11.92 | $11.75 | 3127 |
| 2023-03-09 | 11.94 | $11.81 | 303 |
| 2023-03-08 | 11.95 | $11.85 | 115 |
| 2023-03-07 | 11.96 | $11.84 | 5200 |
| 2023-03-06 | 11.96 | $11.82 | 2100 |
| 2023-03-03 | 11.97 | $11.78 | 7100 |
| 2023-03-02 | 11.98 | $11.79 | 114 |
| 2023-03-01 | 12.00 | $11.90 | 600 |
| 2023-02-28 | 11.99 | $11.90 | — |
| 2023-02-27 | 11.98 | $11.90 | — |
| 2023-02-24 | 11.96 | $11.90 | 200 |
| 2023-02-23 | 11.95 | $11.77 | — |
| 2023-02-22 | 11.95 | $11.77 | 700 |
| 2023-02-21 | 11.96 | $11.60 | 300 |
| 2023-02-17 | 12.00 | $11.95 | 111 |
| 2023-02-16 | 11.96 | $11.97 | — |
| 2023-02-15 | 11.92 | $11.97 | 20309 |
| 2023-02-14 | 11.87 | $11.97 | 2000 |
| 2023-02-13 | 11.81 | $11.99 | — |
| 2023-02-10 | 11.74 | $11.99 | 3700 |
| 2023-02-09 | 11.65 | $12.00 | — |
| 2023-02-08 | 11.54 | $12.00 | 500 |
| 2023-02-07 | 11.41 | $11.68 | 1800 |
| 2023-02-06 | 11.33 | $11.80 | 4300 |
| 2023-02-03 | 11.21 | $11.50 | — |
| 2023-02-02 | 11.13 | $11.50 | 1900 |
| 2023-02-01 | 11.04 | $11.25 | 600 |
| 2023-01-31 | 10.99 | $11.18 | 15936 |
| 2023-01-30 | 10.94 | $11.00 | 2500 |
| 2023-01-27 | 10.93 | $11.05 | 7900 |
| 2023-01-26 | 10.90 | $10.91 | — |
| 2023-01-25 | 10.89 | $10.91 | 1000 |
| 2023-01-24 | 10.88 | $10.91 | — |
| 2023-01-23 | 10.88 | $10.91 | 1000 |
| 2023-01-20 | 10.87 | $10.90 | — |
| 2023-01-19 | 10.86 | $10.90 | — |
| 2023-01-18 | 10.85 | $10.90 | 1000 |
| 2023-01-17 | 10.83 | $10.90 | 700 |
| 2023-01-13 | 10.82 | $10.85 | 9449 |
| 2023-01-12 | 10.81 | $10.85 | — |
| 2023-01-11 | 10.81 | $10.85 | 800 |
| 2023-01-10 | 10.80 | $10.85 | — |
| 2023-01-09 | 10.79 | $10.85 | 300 |
| 2023-01-06 | 10.78 | $10.77 | 41120 |
| 2023-01-05 | 10.78 | $10.75 | 37800 |
| 2023-01-04 | 10.79 | $10.65 | 705 |
| 2023-01-03 | 10.82 | $10.70 | — |
| 2022-12-30 | 10.85 | $10.70 | 38500 |
| 2022-12-29 | 10.88 | $10.70 | 3700 |
| 2022-12-28 | 10.91 | $10.95 | 100 |
| 2022-12-27 | 10.90 | $10.85 | — |
| 2022-12-23 | 10.90 | $10.85 | — |
| 2022-12-22 | 10.91 | $10.85 | 2800 |
| 2022-12-21 | 10.92 | $10.60 | 1320 |
| 2022-12-20 | 10.98 | $10.60 | 900 |
| 2022-12-19 | 11.05 | $10.99 | 7000 |
| 2022-12-16 | 11.05 | $10.97 | — |
| 2022-12-15 | 11.05 | $10.97 | 10500 |
| 2022-12-14 | 11.05 | $10.95 | — |
| 2022-12-13 | 11.06 | $10.95 | 52200 |
| 2022-12-12 | 11.07 | $11.00 | — |
| 2022-12-09 | 11.06 | $11.00 | 1100 |
| 2022-12-08 | 11.06 | $11.00 | — |
| 2022-12-07 | 11.05 | $11.00 | — |
| 2022-12-06 | 11.04 | $11.00 | 218 |
| 2022-12-05 | 11.03 | $10.90 | 3605 |
| 2022-12-02 | 11.03 | $11.20 | — |
| 2022-12-01 | 10.97 | $11.20 | — |
| 2022-11-30 | 10.91 | $11.20 | — |
| 2022-11-29 | 10.83 | $11.20 | 7804 |
| 2022-11-28 | 10.73 | $11.20 | 800 |
| 2022-11-25 | 10.62 | $10.65 | — |
| 2022-11-23 | 10.61 | $10.65 | — |
| 2022-11-22 | 10.60 | $10.65 | — |
| 2022-11-21 | 10.58 | $10.65 | — |
| 2022-11-18 | 10.56 | $10.65 | 1100 |
| 2022-11-17 | 10.54 | $10.75 | 51701 |
| 2022-11-16 | 10.49 | $10.75 | 800 |
| 2022-11-15 | 10.44 | $10.60 | 3906 |
| 2022-11-14 | 10.41 | $10.46 | 1200 |
| 2022-11-11 | 10.40 | $10.50 | 60300 |
| 2022-11-10 | 10.39 | $10.50 | 16100 |
| 2022-11-09 | 10.37 | $10.39 | — |
| 2022-11-08 | 10.37 | $10.39 | — |
| 2022-11-07 | 10.37 | $10.39 | 1300 |
| 2022-11-04 | 10.38 | $10.40 | 2716 |
| 2022-11-03 | 10.38 | $10.36 | 1720 |
| 2022-11-02 | 10.39 | $10.45 | 32400 |
| 2022-11-01 | 10.39 | $10.50 | 5000 |
| 2022-10-31 | 10.37 | $10.45 | 34520 |
| 2022-10-28 | 10.37 | $10.45 | 17927 |
| 2022-10-27 | 10.36 | $10.45 | 108200 |
| 2022-10-26 | 10.35 | $10.35 | 438 |
| 2022-10-25 | 10.37 | $10.36 | — |
| 2022-10-24 | 10.38 | $10.36 | — |
| 2022-10-21 | 10.39 | $10.40 | 20600 |
| 2022-10-20 | 10.41 | $10.45 | — |
| 2022-10-19 | 10.41 | $10.45 | — |
| 2022-10-18 | 10.41 | $10.45 | — |
| 2022-10-17 | 10.42 | $10.45 | — |
| 2022-10-14 | 10.43 | $10.45 | — |
| 2022-10-13 | 10.43 | $10.45 | — |
| 2022-10-12 | 10.45 | $10.45 | — |
| 2022-10-11 | 10.46 | $10.45 | 2543 |
| 2022-10-10 | 10.48 | $10.45 | — |
| 2022-10-07 | 10.49 | $10.45 | 6600 |
| 2022-10-06 | 10.52 | $10.53 | — |
| 2022-10-05 | 10.53 | $10.53 | 6551 |
| 2022-10-04 | 10.54 | $10.53 | 2000 |
| 2022-10-03 | 10.56 | $10.42 | 908 |
| 2022-09-30 | 10.60 | $10.42 | — |
| 2022-09-29 | 10.65 | $10.42 | 1125 |
| 2022-09-28 | 10.71 | $10.47 | 5700 |
| 2022-09-27 | 10.77 | $10.56 | — |
| 2022-09-26 | 10.82 | $10.56 | 13207 |
| 2022-09-23 | 10.88 | $10.75 | 200 |
| 2022-09-22 | 10.90 | $10.81 | 400 |
| 2022-09-21 | 10.92 | $10.85 | 600 |
| 2022-09-20 | 10.93 | $10.85 | 900 |
| 2022-09-19 | 10.94 | $11.00 | 933 |
| 2022-09-16 | 10.93 | $10.82 | 1000 |
| 2022-09-15 | 10.95 | $10.82 | — |
| 2022-09-14 | 10.97 | $10.82 | — |
| 2022-09-13 | 10.99 | $10.82 | 1600 |
| 2022-09-12 | 11.02 | $10.95 | — |
| 2022-09-09 | 11.03 | $10.95 | — |
| 2022-09-08 | 11.03 | $10.95 | — |
| 2022-09-07 | 11.04 | $10.95 | 4900 |
| 2022-09-06 | 11.04 | $10.90 | — |
| 2022-09-02 | 11.06 | $10.90 | 100 |
| 2022-09-01 | 11.08 | $10.90 | 400 |
| 2022-08-31 | 11.10 | $10.85 | — |
| 2022-08-30 | 11.13 | $10.85 | 911 |
| 2022-08-29 | 11.17 | $11.25 | 100 |
| 2022-08-26 | 11.13 | $11.25 | 100 |
| 2022-08-25 | 11.08 | $11.25 | 300 |
| 2022-08-24 | 11.02 | $11.00 | 2000 |
| 2022-08-23 | 11.00 | $11.07 | 100 |
| 2022-08-22 | 10.97 | $11.07 | 100 |
| 2022-08-19 | 10.92 | $11.07 | 34500 |
| 2022-08-18 | 10.88 | $11.00 | 400 |
| 2022-08-17 | 10.83 | $11.00 | 100 |
| 2022-08-16 | 10.78 | $11.00 | 800 |
| 2022-08-15 | 10.72 | $10.92 | 100 |
| 2022-08-12 | 10.67 | $10.77 | 25800 |
| 2022-08-11 | 10.64 | $10.55 | 100 |
| 2022-08-10 | 10.65 | $10.55 | 520 |
| 2022-08-09 | 10.66 | $10.66 | 100 |
| 2022-08-08 | 10.65 | $10.64 | 1200 |
| 2022-08-05 | 10.64 | $10.64 | — |
| 2022-08-04 | 10.63 | $10.64 | — |
| 2022-08-03 | 10.61 | $10.64 | 2000 |
| 2022-08-02 | 10.60 | $10.65 | 900 |
| 2022-08-01 | 10.58 | $10.62 | 400 |
| 2022-07-29 | 10.56 | $10.62 | 1302 |
| 2022-07-28 | 10.54 | $10.62 | 229 |
| 2022-07-27 | 10.51 | $10.60 | — |
| 2022-07-26 | 10.49 | $10.60 | — |
| 2022-07-25 | 10.46 | $10.60 | 10000 |
| 2022-07-22 | 10.42 | $10.60 | 100 |
| 2022-07-21 | 10.38 | $10.40 | — |
| 2022-07-20 | 10.38 | $10.40 | 8400 |
| 2022-07-19 | 10.37 | $10.53 | 20200 |
| 2022-07-18 | 10.34 | $10.38 | 29400 |
| 2022-07-15 | 10.33 | $10.45 | 59604 |
| 2022-07-14 | 10.31 | $10.35 | 74426 |
| 2022-07-13 | 10.30 | $10.40 | 57400 |
| 2022-07-12 | 10.28 | $10.40 | 105300 |
| 2022-07-11 | 10.26 | $10.40 | 17000 |
| 2022-07-08 | 10.24 | $10.64 | 100 |
| 2022-07-07 | 10.16 | $10.25 | — |
| 2022-07-06 | 10.15 | $10.25 | — |
| 2022-07-05 | 10.14 | $10.25 | — |
| 2022-07-01 | 10.13 | $10.25 | — |
| 2022-06-30 | 10.12 | $10.25 | 446 |
| 2022-06-29 | 10.11 | $10.25 | 11100 |
| 2022-06-28 | 10.10 | $10.07 | — |
| 2022-06-27 | 10.13 | $10.07 | 2704 |
| 2022-06-24 | 10.16 | $10.10 | 1000 |
| 2022-06-23 | 10.19 | $10.25 | — |
| 2022-06-22 | 10.19 | $10.25 | — |
| 2022-06-21 | 10.20 | $10.25 | — |
| 2022-06-17 | 10.20 | $10.07 | 900 |
| 2022-06-16 | 10.25 | $10.26 | — |
| 2022-06-15 | 10.27 | $10.26 | 1400 |
| 2022-06-14 | 10.29 | $10.40 | 600 |
| 2022-06-13 | 10.28 | $10.40 | 100 |
| 2022-06-10 | 10.28 | $10.40 | 800 |
| 2022-06-09 | 10.27 | $10.70 | 1600 |
| 2022-06-08 | 10.21 | $10.40 | — |
| 2022-06-07 | 10.19 | $10.40 | — |
| 2022-06-06 | 10.18 | $10.40 | — |
| 2022-06-03 | 10.16 | $10.40 | — |
| 2022-06-02 | 10.15 | $10.40 | 300 |
| 2022-06-01 | 10.13 | $10.35 | 7100 |
| 2022-05-31 | 10.12 | $10.20 | — |
| 2022-05-27 | 10.15 | $10.20 | — |
| 2022-05-26 | 10.18 | $10.20 | — |
| 2022-05-25 | 10.22 | $10.20 | — |
| 2022-05-24 | 10.26 | $10.20 | — |
| 2022-05-23 | 10.32 | $10.20 | 2100 |
| 2022-05-20 | 10.39 | $10.30 | 300 |
| 2022-05-19 | 10.45 | $10.42 | 1000 |
| 2022-05-18 | 10.49 | $10.42 | 1000 |
| 2022-05-17 | 10.55 | $10.50 | 1115 |
| 2022-05-16 | 10.60 | $10.55 | — |
| 2022-05-13 | 10.65 | $10.55 | — |
| 2022-05-12 | 10.71 | $10.55 | — |
| 2022-05-11 | 10.78 | $10.60 | 3700 |
| 2022-05-10 | 10.85 | $10.80 | 1700 |
| 2022-05-09 | 10.89 | $10.76 | 4900 |
| 2022-05-06 | 10.95 | $10.75 | 3500 |
| 2022-05-05 | 11.03 | $10.80 | 4000 |
| 2022-05-04 | 11.10 | $10.80 | 1000 |
| 2022-05-03 | 11.19 | $10.75 | 1600 |
| 2022-05-02 | 11.31 | $11.00 | 16700 |
| 2022-04-29 | 11.39 | $11.30 | 700 |
| 2022-04-28 | 11.42 | $11.30 | 550 |
| 2022-04-27 | 11.46 | $11.30 | 475 |
| 2022-04-26 | 11.51 | $11.30 | 7300 |
| 2022-04-25 | 11.57 | $11.25 | 25800 |
| 2022-04-22 | 11.64 | $11.55 | 437 |
| 2022-04-21 | 11.66 | $11.55 | 1238 |
| 2022-04-20 | 11.69 | $11.70 | 418 |
| 2022-04-19 | 11.69 | $11.70 | 200 |
| 2022-04-18 | 11.69 | $11.65 | 4000 |
| 2022-04-14 | 11.71 | $11.60 | 400 |
| 2022-04-13 | 11.73 | $11.60 | 2500 |
| 2022-04-12 | 11.76 | $11.65 | 3100 |
| 2022-04-11 | 11.78 | $11.65 | 10500 |
| 2022-04-08 | 11.81 | $11.75 | 7000 |
| 2022-04-07 | 11.82 | $11.66 | 500 |
| 2022-04-06 | 11.84 | $11.75 | 5400 |
| 2022-04-05 | 11.86 | $11.80 | 3900 |
| 2022-04-04 | 11.86 | $11.90 | 1000 |
| 2022-04-01 | 11.85 | $11.90 | 8010 |
| 2022-03-31 | 11.83 | $11.85 | 3325 |
| 2022-03-30 | 11.82 | $11.86 | 800 |
| 2022-03-29 | 11.81 | $11.85 | 300 |
| 2022-03-28 | 11.79 | $11.85 | 1015 |
| 2022-03-25 | 11.78 | $11.99 | 9100 |
| 2022-03-24 | 11.73 | $11.80 | 4102 |
| 2022-03-23 | 11.71 | $11.80 | 3500 |
| 2022-03-22 | 11.69 | $11.80 | 2919 |
| 2022-03-21 | 11.67 | $11.85 | 2300 |
| 2022-03-18 | 11.63 | $11.70 | 1500 |
| 2022-03-17 | 11.61 | $11.80 | 800 |
| 2022-03-16 | 11.58 | $11.70 | — |
| 2022-03-15 | 11.56 | $11.70 | 2000 |
| 2022-03-14 | 11.54 | $11.60 | — |
| 2022-03-11 | 11.53 | $11.60 | 4500 |
| 2022-03-10 | 11.53 | $11.51 | — |
| 2022-03-09 | 11.54 | $11.51 | 400 |
| 2022-03-08 | 11.56 | $11.35 | — |
| 2022-03-07 | 11.61 | $11.35 | 9700 |
| 2022-03-04 | 11.67 | $11.50 | 7609 |
| 2022-03-03 | 11.71 | $11.60 | 2500 |
| 2022-03-02 | 11.74 | $11.50 | 5514 |
| 2022-03-01 | 11.79 | $11.50 | 10412 |
| 2022-02-28 | 11.85 | $11.85 | 500 |
| 2022-02-25 | 11.84 | $11.80 | 5640 |
| 2022-02-24 | 11.85 | $11.80 | 16200 |
| 2022-02-23 | 11.85 | $11.80 | 2500 |
| 2022-02-22 | 11.86 | $11.85 | 13000 |
| 2022-02-18 | 11.85 | $11.80 | 1600 |
| 2022-02-17 | 11.86 | $11.80 | — |
| 2022-02-16 | 11.86 | $11.80 | — |
| 2022-02-15 | 11.87 | $11.80 | 10500 |
| 2022-02-14 | 11.88 | $11.80 | 921 |
| 2022-02-11 | 11.88 | $11.80 | 1300 |
| 2022-02-10 | 11.89 | $11.90 | — |
| 2022-02-09 | 11.88 | $11.90 | 37510 |
| 2022-02-08 | 11.86 | $11.76 | 500 |
| 2022-02-07 | 11.87 | $11.76 | 2200 |
| 2022-02-04 | 11.88 | $11.76 | 2838 |
| 2022-02-03 | 11.90 | $11.90 | 6004 |
| 2022-02-02 | 11.88 | $11.75 | 61801 |
| 2022-02-01 | 11.90 | $11.80 | 3701 |
| 2022-01-31 | 11.90 | $11.85 | — |
| 2022-01-28 | 11.89 | $11.85 | 422 |
| 2022-01-27 | 11.89 | $11.90 | 1500 |
| 2022-01-26 | 11.87 | $11.90 | 9900 |
| 2022-01-25 | 11.84 | $11.85 | 300 |
| 2022-01-24 | 11.82 | $11.90 | 37410 |
| 2022-01-21 | 11.79 | $11.90 | — |
| 2022-01-20 | 11.75 | $11.85 | 22700 |
| 2022-01-19 | 11.71 | $11.85 | 200 |
| 2022-01-18 | 11.67 | $11.75 | 123100 |
| 2022-01-14 | 11.64 | $11.72 | 1300 |
| 2022-01-13 | 11.61 | $11.85 | — |
| 2022-01-12 | 11.55 | $11.85 | 115711 |
| 2022-01-11 | 11.48 | $11.51 | 2900 |
| 2022-01-10 | 11.46 | $11.50 | 1000 |
| 2022-01-07 | 11.45 | $11.60 | — |
| 2022-01-06 | 11.42 | $11.60 | — |
| 2022-01-05 | 11.38 | $11.60 | 1500 |
| 2022-01-04 | 11.33 | $11.50 | 245 |
| 2022-01-03 | 11.30 | $11.28 | 200 |
| 2021-12-31 | 11.31 | $11.40 | 1000 |
| 2021-12-30 | 11.29 | $11.40 | 7435 |
| 2021-12-29 | 11.27 | $11.30 | — |
| 2021-12-28 | 11.27 | $11.30 | 2000 |
| 2021-12-27 | 11.28 | $11.30 | 2739 |
| 2021-12-23 | 11.28 | $11.35 | — |
| 2021-12-22 | 11.27 | $11.35 | — |
| 2021-12-21 | 11.26 | $11.35 | 4000 |
| 2021-12-20 | 11.25 | $11.34 | 300 |
| 2021-12-17 | 11.24 | $11.30 | — |
| 2021-12-16 | 11.24 | $11.30 | 100 |
| 2021-12-15 | 11.24 | $11.30 | 16700 |
| 2021-12-14 | 11.23 | $11.35 | 1110 |
| 2021-12-13 | 11.22 | $11.20 | 56500 |
| 2021-12-10 | 11.24 | $11.35 | — |
| 2021-12-09 | 11.23 | $11.35 | 1000 |
| 2021-12-08 | 11.22 | $11.30 | 1002 |
| 2021-12-07 | 11.22 | $11.35 | 2040 |
| 2021-12-06 | 11.21 | $11.20 | 7200 |
| 2021-12-03 | 11.24 | $11.16 | 19904 |
| 2021-12-02 | 11.27 | $11.30 | 18040 |
| 2021-12-01 | 11.28 | $11.35 | 29849 |
| 2021-11-30 | 11.28 | $11.11 | 143 |
| 2021-11-29 | 11.34 | $11.36 | 408 |
| 2021-11-26 | 11.35 | $11.42 | — |
| 2021-11-24 | 11.36 | $11.42 | 19547 |
| 2021-11-23 | 11.36 | $11.36 | 33000 |
| 2021-11-22 | 11.38 | $11.36 | 3224 |
| 2021-11-19 | 11.40 | $11.35 | 44400 |
| 2021-11-18 | 11.43 | $11.40 | 5600 |
| 2021-11-17 | 11.45 | $11.60 | — |
| 2021-11-16 | 11.44 | $11.60 | 200 |
| 2021-11-15 | 11.43 | $11.25 | 211 |
| 2021-11-12 | 11.49 | $11.60 | 200 |
| 2021-11-11 | 11.48 | $11.26 | 14743 |
| 2021-11-10 | 11.55 | $11.20 | 6200 |
| 2021-11-09 | 11.64 | $11.40 | — |
| 2021-11-08 | 11.70 | $11.40 | 1003 |
| 2021-11-05 | 11.78 | $11.60 | 1000 |
| 2021-11-04 | 11.82 | $11.60 | 633 |
| 2021-11-03 | 11.87 | $11.82 | 6800 |
| 2021-11-02 | 11.89 | $11.85 | 10826 |
| 2021-11-01 | 11.90 | $11.90 | 140 |
| 2021-10-29 | 11.90 | $11.90 | — |
| 2021-10-28 | 11.90 | $11.90 | 1300 |
| 2021-10-27 | 11.91 | $11.90 | 135 |
| 2021-10-26 | 11.91 | $11.86 | 1600 |
| 2021-10-25 | 11.93 | $12.00 | 1100 |
| 2021-10-22 | 11.91 | $12.00 | 1000 |
| 2021-10-21 | 11.90 | $12.00 | 1834 |
| 2021-10-20 | 11.88 | $12.00 | 700 |
| 2021-10-19 | 11.86 | $12.00 | 615 |
| 2021-10-18 | 11.83 | $12.00 | 6200 |
| 2021-10-15 | 11.80 | $11.85 | 19439 |
| 2021-10-14 | 11.80 | $11.87 | 13401 |
| 2021-10-13 | 11.80 | $11.83 | 7700 |
| 2021-10-12 | 11.81 | $11.89 | 1600 |
| 2021-10-11 | 11.80 | $11.88 | — |
| 2021-10-08 | 11.79 | $11.88 | 6501 |
| 2021-10-07 | 11.79 | $12.00 | 3131 |
| 2021-10-06 | 11.76 | $11.77 | — |
| 2021-10-05 | 11.77 | $11.77 | 2800 |
| 2021-10-04 | 11.79 | $11.80 | 22800 |
| 2021-10-01 | 11.80 | $11.80 | — |
| 2021-09-30 | 11.82 | $11.80 | 200 |
| 2021-09-29 | 11.84 | $11.88 | 933 |
| 2021-09-28 | 11.84 | $11.85 | — |
| 2021-09-27 | 11.86 | $11.85 | 2100 |
| 2021-09-24 | 11.88 | $11.90 | — |
| 2021-09-23 | 11.89 | $11.90 | 40248 |
| 2021-09-22 | 11.91 | $11.85 | 510 |
| 2021-09-21 | 11.94 | $11.85 | — |
| 2021-09-20 | 11.97 | $11.85 | 71600 |
| 2021-09-17 | 12.01 | $12.00 | — |
| 2021-09-16 | 12.03 | $12.00 | 1000 |
| 2021-09-15 | 12.05 | $11.95 | 1000 |
| 2021-09-14 | 12.08 | $11.90 | 1002 |
| 2021-09-13 | 12.13 | $12.15 | 1600 |
| 2021-09-10 | 12.14 | $12.15 | 12100 |
| 2021-09-09 | 12.15 | $12.18 | 1102 |
| 2021-09-08 | 12.15 | $12.11 | 1000 |
| 2021-09-07 | 12.17 | $12.10 | — |
| 2021-09-03 | 12.20 | $12.10 | 430 |
| 2021-09-02 | 12.23 | $12.10 | 31100 |
| 2021-09-01 | 12.27 | $12.25 | — |
| 2021-08-31 | 12.28 | $12.25 | 217 |
| 2021-08-30 | 12.29 | $12.30 | 501 |
| 2021-08-27 | 12.29 | $12.30 | — |
| 2021-08-26 | 12.30 | $12.30 | — |
| 2021-08-25 | 12.31 | $12.30 | — |
| 2021-08-24 | 12.32 | $12.30 | 1923 |
| 2021-08-23 | 12.33 | $12.30 | 3900 |
| 2021-08-20 | 12.34 | $12.30 | 10800 |
| 2021-08-19 | 12.36 | $12.20 | 1900 |
| 2021-08-18 | 12.39 | $12.40 | — |
| 2021-08-17 | 12.40 | $12.40 | 37900 |
| 2021-08-16 | 12.40 | $12.25 | 500 |
| 2021-08-13 | 12.44 | $12.41 | 1215 |
| 2021-08-12 | 12.45 | $12.32 | 200 |
| 2021-08-11 | 12.48 | $12.49 | — |
| 2021-08-10 | 12.47 | $12.49 | 102 |
| 2021-08-09 | 12.47 | $12.42 | 2049 |
| 2021-08-06 | 12.48 | $12.42 | 12203 |
| 2021-08-05 | 12.50 | $12.50 | 200 |
| 2021-08-04 | 12.50 | $12.45 | 700 |
| 2021-08-03 | 12.51 | $12.60 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.15
2026-07-31
Close Price
$18.05
Vol: 1900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.94
Average
11.39
Maximum
18.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.15 | $18.05 | 1900 |
| 2026-07-30 | 18.16 | $18.00 | 1600 |
| 2026-07-29 | 18.19 | $18.07 | 2500 |
| 2026-07-28 | 18.20 | $18.35 | 1500 |
| 2026-07-27 | 18.12 | $18.25 | 7400 |
| 2026-07-24 | 18.04 | $17.79 | 1100 |
| 2026-07-23 | 18.10 | $17.70 | 5200 |
| 2026-07-22 | 18.19 | $18.10 | 100 |
| 2026-07-21 | 18.17 | $18.10 | 111 |
| 2026-07-20 | 18.15 | $18.20 | 5900 |
| 2026-07-17 | 18.08 | $18.40 | 1916 |
| 2026-07-16 | 17.92 | $18.55 | 40700 |
| 2026-07-15 | 17.68 | $17.95 | 28500 |
| 2026-07-14 | 17.58 | $17.78 | 49722 |
| 2026-07-13 | 17.50 | $17.65 | 67300 |
| 2026-07-10 | 17.45 | $17.20 | 80500 |
| 2026-07-09 | 17.52 | $17.55 | 84 |
| 2026-07-08 | 17.50 | $17.55 | 26672 |
| 2026-07-07 | 17.47 | $17.55 | 26700 |
| 2026-07-06 | 17.43 | $17.50 | 5100 |
| 2026-07-02 | 17.39 | $17.40 | 100 |
| 2026-07-01 | 17.38 | $17.50 | 16631 |
| 2026-06-30 | 17.33 | $17.21 | 200 |
| 2026-06-29 | 17.35 | $17.21 | 200 |
| 2026-06-26 | 17.38 | $17.45 | 49310 |
| 2026-06-25 | 17.33 | $17.35 | 7646 |
| 2026-06-24 | 17.31 | $17.33 | 8000 |
| 2026-06-23 | 17.28 | $17.30 | 77903 |
| 2026-06-22 | 17.24 | $17.16 | 1 |
| 2026-06-18 | 17.25 | $17.16 | 1 |
| 2026-06-17 | 17.24 | $17.16 | 1 |
| 2026-06-16 | 17.23 | $17.16 | 1201 |
| 2026-06-15 | 17.22 | $17.20 | 12400 |
| 2026-06-12 | 17.18 | $17.35 | 68300 |
| 2026-06-11 | 17.08 | $17.24 | 75037 |
| 2026-06-10 | 16.99 | $17.15 | 107700 |
| 2026-06-09 | 16.91 | $17.00 | 48033 |
| 2026-06-08 | 16.84 | $16.55 | 6400 |
| 2026-06-05 | 16.91 | $16.85 | 33525 |
| 2026-06-04 | 16.88 | $16.70 | 4900 |
| 2026-06-03 | 16.89 | $16.30 | 100 |
| 2026-06-02 | 17.02 | $16.60 | 1 |
| 2026-06-01 | 17.07 | $16.60 | 200 |
| 2026-05-29 | 17.13 | $16.80 | 66924 |
| 2026-05-28 | 17.13 | $16.82 | 114500 |
| 2026-05-27 | 17.11 | $16.80 | 63900 |
| 2026-05-26 | 17.08 | $16.77 | 91044 |
| 2026-05-22 | 17.05 | $16.65 | 17603 |
| 2026-05-21 | 17.03 | $16.50 | 82406 |
| 2026-05-20 | 17.04 | $16.59 | 3204 |
| 2026-05-19 | 17.01 | $16.36 | 11600 |
| 2026-05-18 | 17.03 | $16.20 | 1100 |
| 2026-05-15 | 17.08 | $16.20 | 1100 |
| 2026-05-14 | 17.14 | $16.40 | 1 |
| 2026-05-13 | 17.12 | $16.40 | 488 |
| 2026-05-12 | 17.08 | $16.40 | 638 |
| 2026-05-11 | 17.01 | $16.60 | 5000 |
| 2026-05-08 | 16.84 | $16.87 | 27530 |
| 2026-05-07 | 16.52 | $17.04 | 10000 |
| 2026-05-06 | 16.06 | $17.01 | 139700 |
| 2026-05-05 | 15.50 | $16.77 | 184900 |
| 2026-05-04 | 14.87 | $16.55 | 84046 |
| 2026-05-01 | 14.16 | $16.84 | 1.4M |
| 2026-04-30 | 13.19 | $13.48 | 10432 |
| 2026-04-29 | 13.08 | $13.14 | 1700 |
| 2026-04-28 | 13.04 | $13.09 | 2100 |
| 2026-04-27 | 13.02 | $13.07 | 13100 |
| 2026-04-24 | 12.99 | $13.00 | 13100 |
| 2026-04-23 | 12.98 | $13.00 | 13100 |
| 2026-04-22 | 12.97 | $13.00 | 13100 |
| 2026-04-21 | 12.96 | $13.00 | 13100 |
| 2026-04-20 | 12.94 | $13.00 | — |
| 2026-04-17 | 12.92 | $13.00 | 21020 |
| 2026-04-16 | 12.89 | $12.91 | 1200 |
| 2026-04-15 | 12.89 | $12.93 | 500 |
| 2026-04-14 | 12.87 | $12.93 | 1600 |
| 2026-04-13 | 12.86 | $12.83 | 43400 |
| 2026-04-10 | 12.88 | $12.90 | 4400 |
| 2026-04-09 | 12.87 | $12.86 | 38900 |
| 2026-04-08 | 12.89 | $12.88 | 600 |
| 2026-04-07 | 12.89 | $12.87 | 92036 |
| 2026-04-06 | 12.90 | $12.90 | 100 |
| 2026-04-02 | 12.91 | $12.90 | 100 |
| 2026-04-01 | 12.91 | $12.90 | 1926 |
| 2026-03-31 | 12.92 | $12.98 | 1450 |
| 2026-03-30 | 12.91 | $12.98 | 1832 |
| 2026-03-27 | 12.89 | $12.98 | 299 |
| 2026-03-26 | 12.87 | $12.98 | 299 |
| 2026-03-25 | 12.84 | $12.98 | 500 |
| 2026-03-24 | 12.81 | $12.98 | 6900 |
| 2026-03-23 | 12.77 | $12.98 | 14323 |
| 2026-03-20 | 12.73 | $12.61 | 2900 |
| 2026-03-19 | 12.80 | $12.75 | 4500 |
| 2026-03-18 | 12.83 | $12.78 | 800 |
| 2026-03-17 | 12.87 | $12.90 | 1400 |
| 2026-03-16 | 12.88 | $12.90 | — |
| 2026-03-13 | 12.89 | $12.90 | 1700 |
| 2026-03-12 | 12.91 | $12.90 | 300 |
| 2026-03-11 | 12.93 | $12.97 | 400 |
| 2026-03-10 | 12.93 | $12.98 | 422 |
| 2026-03-09 | 12.94 | $12.90 | 2500 |
| 2026-03-06 | 12.97 | $12.99 | 402 |
| 2026-03-05 | 12.98 | $12.99 | 402 |
| 2026-03-04 | 12.99 | $12.99 | 402 |
| 2026-03-03 | 13.00 | $12.99 | 644 |
| 2026-03-02 | 13.02 | $13.03 | 400 |
| 2026-02-27 | 13.02 | $13.02 | 2609 |
| 2026-02-26 | 13.04 | $13.03 | 6600 |
| 2026-02-25 | 13.05 | $13.03 | 6600 |
| 2026-02-24 | 13.07 | $13.03 | 6600 |
| 2026-02-23 | 13.09 | $13.03 | 9301 |
| 2026-02-20 | 13.11 | $13.06 | 1915 |
| 2026-02-19 | 13.13 | $13.05 | 12600 |
| 2026-02-18 | 13.16 | $13.03 | 15000 |
| 2026-02-17 | 13.20 | $13.18 | — |
| 2026-02-13 | 13.20 | $13.18 | — |
| 2026-02-12 | 13.19 | $13.18 | 7600 |
| 2026-02-11 | 13.19 | $13.18 | 833 |
| 2026-02-10 | 13.18 | $13.18 | 15600 |
| 2026-02-09 | 13.17 | $13.10 | — |
| 2026-02-06 | 13.18 | $13.10 | 2900 |
| 2026-02-05 | 13.19 | $13.10 | 22148 |
| 2026-02-04 | 13.20 | $13.20 | 15300 |
| 2026-02-03 | 13.18 | $13.15 | 100 |
| 2026-02-02 | 13.16 | $13.15 | 613 |
| 2026-01-30 | 13.14 | $13.00 | — |
| 2026-01-29 | 13.17 | $13.00 | 9346 |
| 2026-01-28 | 13.19 | $13.20 | 1100 |
| 2026-01-27 | 13.16 | $13.20 | 1 |
| 2026-01-26 | 13.11 | $13.20 | 1 |
| 2026-01-23 | 13.05 | $13.20 | 400 |
| 2026-01-22 | 12.97 | $13.20 | 425 |
| 2026-01-21 | 12.88 | $12.90 | 7922 |
| 2026-01-20 | 12.86 | $12.80 | 700 |
| 2026-01-16 | 12.86 | $12.80 | 200 |
| 2026-01-15 | 12.86 | $12.76 | 1900 |
| 2026-01-14 | 12.88 | $12.76 | 1716 |
| 2026-01-13 | 12.89 | $12.74 | 9500 |
| 2026-01-12 | 12.91 | $12.73 | 8020 |
| 2026-01-09 | 12.93 | $12.78 | 1800 |
| 2026-01-08 | 12.94 | $12.87 | 12800 |
| 2026-01-07 | 12.93 | $12.89 | 2500 |
| 2026-01-06 | 12.89 | $12.89 | 837 |
| 2026-01-05 | 12.85 | $12.75 | 4900 |
| 2026-01-02 | 12.83 | $12.75 | 7523 |
| 2025-12-31 | 12.81 | $12.75 | 200 |
| 2025-12-30 | 12.78 | $12.75 | 200 |
| 2025-12-29 | 12.75 | $12.65 | 337 |
| 2025-12-26 | 12.73 | $12.65 | 700 |
| 2025-12-24 | 12.70 | $12.67 | — |
| 2025-12-23 | 12.65 | $12.67 | 400 |
| 2025-12-22 | 12.59 | $12.65 | 849 |
| 2025-12-19 | 12.52 | $12.65 | 500 |
| 2025-12-18 | 12.43 | $12.50 | 1300 |
| 2025-12-17 | 12.37 | $12.40 | 2036 |
| 2025-12-16 | 12.32 | $12.36 | 5200 |
| 2025-12-15 | 12.27 | $12.29 | 425 |
| 2025-12-12 | 12.22 | $12.25 | — |
| 2025-12-11 | 12.18 | $12.25 | 11135 |
| 2025-12-10 | 12.13 | $12.14 | 300 |
| 2025-12-09 | 12.09 | $12.13 | 3210 |
| 2025-12-08 | 12.05 | $12.10 | 2900 |
| 2025-12-05 | 12.01 | $12.04 | 7800 |
| 2025-12-04 | 11.98 | $12.01 | 4022 |
| 2025-12-03 | 11.95 | $12.01 | 2600 |
| 2025-12-02 | 11.91 | $12.00 | 6838 |
| 2025-12-01 | 11.86 | $12.00 | 10700 |
| 2025-11-28 | 11.80 | $11.85 | 400 |
| 2025-11-26 | 11.77 | $11.85 | 330 |
| 2025-11-25 | 11.74 | $11.79 | 3800 |
| 2025-11-24 | 11.72 | $11.67 | 500 |
| 2025-11-21 | 11.74 | $11.69 | 100 |
| 2025-11-20 | 11.75 | $11.69 | 100 |
| 2025-11-19 | 11.76 | $11.69 | 3200 |
| 2025-11-18 | 11.77 | $11.72 | 3900 |
| 2025-11-17 | 11.78 | $11.73 | 600 |
| 2025-11-14 | 11.78 | $11.83 | 7 |
| 2025-11-13 | 11.75 | $11.83 | 1604 |
| 2025-11-12 | 11.72 | $11.83 | 700 |
| 2025-11-11 | 11.67 | $11.83 | 2634 |
| 2025-11-10 | 11.62 | $11.84 | 1200 |
| 2025-11-07 | 11.55 | $11.65 | 1129 |
| 2025-11-06 | 11.53 | $11.67 | 100 |
| 2025-11-05 | 11.50 | $11.67 | 402 |
| 2025-11-04 | 11.46 | $11.50 | 900 |
| 2025-11-03 | 11.46 | $11.50 | 400 |
| 2025-10-31 | 11.47 | $11.42 | 999 |
| 2025-10-30 | 11.51 | $11.42 | 1105 |
| 2025-10-29 | 11.56 | $11.46 | 104 |
| 2025-10-28 | 11.60 | $11.54 | — |
| 2025-10-27 | 11.64 | $11.54 | 3434 |
| 2025-10-24 | 11.67 | $11.70 | — |
| 2025-10-23 | 11.67 | $11.70 | 1700 |
| 2025-10-22 | 11.66 | $11.60 | — |
| 2025-10-21 | 11.69 | $11.60 | 400 |
| 2025-10-20 | 11.72 | $11.61 | — |
| 2025-10-17 | 11.75 | $11.61 | — |
| 2025-10-16 | 11.79 | $11.61 | 909 |
| 2025-10-15 | 11.83 | $11.80 | 500 |
| 2025-10-14 | 11.83 | $11.75 | 5623 |
| 2025-10-13 | 11.84 | $11.79 | 800 |
| 2025-10-10 | 11.83 | $11.75 | 808 |
| 2025-10-09 | 11.84 | $11.79 | — |
| 2025-10-08 | 11.83 | $11.79 | 400 |
| 2025-10-07 | 11.81 | $11.80 | 1900 |
| 2025-10-06 | 11.79 | $11.80 | 516 |
| 2025-10-03 | 11.77 | $11.99 | — |
| 2025-10-02 | 11.67 | $11.99 | 1700 |
| 2025-10-01 | 11.55 | $11.59 | — |
| 2025-09-30 | 11.54 | $11.59 | — |
| 2025-09-29 | 11.52 | $11.59 | 10 |
| 2025-09-26 | 11.49 | $11.59 | 1800 |
| 2025-09-25 | 11.46 | $11.42 | 10 |
| 2025-09-24 | 11.48 | $11.42 | 335 |
| 2025-09-23 | 11.49 | $11.50 | 6056 |
| 2025-09-22 | 11.49 | $11.50 | 103 |
| 2025-09-19 | 11.49 | $11.48 | 200 |
| 2025-09-18 | 11.49 | $11.50 | 8613 |
| 2025-09-17 | 11.48 | $11.50 | 1001 |
| 2025-09-16 | 11.47 | $11.50 | 3900 |
| 2025-09-15 | 11.46 | $11.48 | 2072 |
| 2025-09-12 | 11.45 | $11.48 | — |
| 2025-09-11 | 11.44 | $11.48 | 5820 |
| 2025-09-10 | 11.43 | $11.38 | 14100 |
| 2025-09-09 | 11.44 | $11.38 | — |
| 2025-09-08 | 11.46 | $11.38 | 6400 |
| 2025-09-05 | 11.48 | $11.45 | — |
| 2025-09-04 | 11.49 | $11.45 | — |
| 2025-09-03 | 11.49 | $11.45 | — |
| 2025-09-02 | 11.49 | $11.45 | 13901 |
| 2025-08-29 | 11.49 | $11.40 | — |
| 2025-08-28 | 11.51 | $11.40 | 5819 |
| 2025-08-27 | 11.53 | $11.50 | — |
| 2025-08-26 | 11.52 | $11.50 | 1844 |
| 2025-08-25 | 11.50 | $11.45 | — |
| 2025-08-22 | 11.50 | $11.45 | 5631 |
| 2025-08-21 | 11.49 | $11.41 | 242 |
| 2025-08-20 | 11.49 | $11.41 | 238 |
| 2025-08-19 | 11.49 | $11.41 | 238 |
| 2025-08-18 | 11.49 | $11.41 | — |
| 2025-08-15 | 11.48 | $11.41 | — |
| 2025-08-14 | 11.47 | $11.41 | 100 |
| 2025-08-13 | 11.45 | $11.42 | 1020 |
| 2025-08-12 | 11.43 | $11.41 | — |
| 2025-08-11 | 11.40 | $11.41 | 1600 |
| 2025-08-08 | 11.36 | $11.45 | — |
| 2025-08-07 | 11.30 | $11.45 | 900 |
| 2025-08-06 | 11.22 | $11.45 | 400 |
| 2025-08-05 | 11.12 | $11.05 | — |
| 2025-08-04 | 11.13 | $11.05 | — |
| 2025-08-01 | 11.13 | $11.05 | 1400 |
| 2025-07-31 | 11.14 | $11.25 | 202 |
| 2025-07-30 | 11.08 | $11.20 | 100 |
| 2025-07-29 | 11.02 | $11.00 | 27318 |
| 2025-07-28 | 11.02 | $11.00 | 600 |
| 2025-07-25 | 11.01 | $11.00 | 10607 |
| 2025-07-24 | 10.99 | $11.10 | 7000 |
| 2025-07-23 | 10.94 | $11.00 | 1500 |
| 2025-07-22 | 10.91 | $10.90 | — |
| 2025-07-21 | 10.91 | $10.90 | 1200 |
| 2025-07-18 | 10.90 | $10.99 | 8300 |
| 2025-07-17 | 10.86 | $11.00 | 1600 |
| 2025-07-16 | 10.82 | $10.90 | 4920 |
| 2025-07-15 | 10.79 | $10.90 | 1200 |
| 2025-07-14 | 10.75 | $10.80 | 400 |
| 2025-07-11 | 10.74 | $10.77 | — |
| 2025-07-10 | 10.74 | $10.77 | — |
| 2025-07-09 | 10.74 | $10.77 | — |
| 2025-07-08 | 10.73 | $10.77 | 10700 |
| 2025-07-07 | 10.73 | $10.71 | 14000 |
| 2025-07-03 | 10.74 | $10.75 | — |
| 2025-07-02 | 10.75 | $10.75 | — |
| 2025-07-01 | 10.76 | $10.75 | 2100 |
| 2025-06-30 | 10.76 | $10.69 | 100 |
| 2025-06-27 | 10.79 | $10.66 | 8902 |
| 2025-06-26 | 10.84 | $10.76 | — |
| 2025-06-25 | 10.86 | $10.76 | — |
| 2025-06-24 | 10.89 | $10.76 | — |
| 2025-06-23 | 10.92 | $10.76 | 100 |
| 2025-06-20 | 10.96 | $10.70 | 35100 |
| 2025-06-18 | 11.02 | $10.95 | 1000 |
| 2025-06-17 | 11.02 | $10.93 | — |
| 2025-06-16 | 11.02 | $10.93 | — |
| 2025-06-13 | 11.01 | $10.93 | — |
| 2025-06-12 | 11.01 | $10.93 | — |
| 2025-06-11 | 11.00 | $10.93 | — |
| 2025-06-10 | 10.98 | $10.93 | — |
| 2025-06-09 | 10.96 | $10.93 | 138 |
| 2025-06-06 | 10.94 | $10.90 | 2300 |
| 2025-06-05 | 10.91 | $10.90 | 300 |
| 2025-06-04 | 10.88 | $10.90 | 1000 |
| 2025-06-03 | 10.84 | $10.80 | — |
| 2025-06-02 | 10.81 | $10.80 | 314 |
| 2025-05-30 | 10.78 | $10.75 | 2000 |
| 2025-05-29 | 10.76 | $10.80 | 600 |
| 2025-05-28 | 10.72 | $10.75 | 2900 |
| 2025-05-27 | 10.67 | $10.75 | 600 |
| 2025-05-23 | 10.62 | $10.65 | 2600 |
| 2025-05-22 | 10.59 | $10.48 | 200 |
| 2025-05-21 | 10.60 | $10.48 | 1600 |
| 2025-05-20 | 10.62 | $10.53 | 200 |
| 2025-05-19 | 10.62 | $10.48 | — |
| 2025-05-16 | 10.63 | $10.48 | — |
| 2025-05-15 | 10.65 | $10.48 | 2507 |
| 2025-05-14 | 10.66 | $10.64 | — |
| 2025-05-13 | 10.63 | $10.64 | — |
| 2025-05-12 | 10.59 | $10.64 | 4509 |
| 2025-05-09 | 10.54 | $10.50 | — |
| 2025-05-08 | 10.53 | $10.50 | — |
| 2025-05-07 | 10.50 | $10.50 | — |
| 2025-05-06 | 10.47 | $10.50 | 100 |
| 2025-05-05 | 10.44 | $10.55 | 15700 |
| 2025-05-02 | 10.38 | $10.49 | — |
| 2025-05-01 | 10.32 | $10.49 | 4100 |
| 2025-04-30 | 10.25 | $10.45 | 1300 |
| 2025-04-29 | 10.19 | $10.49 | — |
| 2025-04-28 | 10.09 | $10.49 | — |
| 2025-04-25 | 9.98 | $10.49 | 4200 |
| 2025-04-24 | 9.85 | $10.25 | 800 |
| 2025-04-23 | 9.77 | $10.00 | 100 |
| 2025-04-22 | 9.75 | $9.81 | — |
| 2025-04-21 | 9.80 | $9.81 | 20200 |
| 2025-04-17 | 9.86 | $10.00 | 100 |
| 2025-04-16 | 9.88 | $10.00 | — |
| 2025-04-15 | 9.92 | $10.00 | — |
| 2025-04-14 | 9.97 | $10.00 | 1101 |
| 2025-04-11 | 10.03 | $10.10 | — |
| 2025-04-10 | 10.08 | $10.10 | 220 |
| 2025-04-09 | 10.15 | $10.00 | 14725 |
| 2025-04-08 | 10.28 | $10.15 | — |
| 2025-04-07 | 10.38 | $10.15 | 1700 |
| 2025-04-04 | 10.52 | $10.25 | 1500 |
| 2025-04-03 | 10.66 | $10.40 | 4300 |
| 2025-04-02 | 10.79 | $10.87 | 200 |
| 2025-04-01 | 10.79 | $10.90 | — |
| 2025-03-31 | 10.80 | $10.90 | — |
| 2025-03-28 | 10.81 | $10.90 | — |
| 2025-03-27 | 10.82 | $10.90 | — |
| 2025-03-26 | 10.84 | $10.90 | 2100 |
| 2025-03-25 | 10.88 | $10.98 | 5017 |
| 2025-03-24 | 10.89 | $11.00 | — |
| 2025-03-21 | 10.91 | $11.00 | — |
| 2025-03-20 | 10.94 | $11.00 | — |
| 2025-03-19 | 10.98 | $11.00 | 6142 |
| 2025-03-18 | 11.03 | $11.05 | 100 |
| 2025-03-17 | 11.08 | $11.05 | 10600 |
| 2025-03-14 | 11.14 | $11.15 | — |
| 2025-03-13 | 11.20 | $11.15 | — |
| 2025-03-12 | 11.27 | $11.15 | 100 |
| 2025-03-11 | 11.36 | $11.10 | — |
| 2025-03-10 | 11.48 | $11.10 | 18000 |
| 2025-03-07 | 11.64 | $11.65 | 300 |
| 2025-03-06 | 11.66 | $11.69 | 200 |
| 2025-03-05 | 11.68 | $11.77 | — |
| 2025-03-04 | 11.67 | $11.77 | 203 |
| 2025-03-03 | 11.66 | $11.79 | — |
| 2025-02-28 | 11.65 | $11.79 | 418 |
| 2025-02-27 | 11.65 | $11.70 | — |
| 2025-02-26 | 11.67 | $11.70 | — |
| 2025-02-25 | 11.69 | $11.70 | 1526 |
| 2025-02-24 | 11.73 | $11.66 | — |
| 2025-02-21 | 11.79 | $11.66 | 600 |
| 2025-02-20 | 11.86 | $11.77 | 820 |
| 2025-02-19 | 11.92 | $11.88 | 5501 |
| 2025-02-18 | 11.96 | $11.93 | 202 |
| 2025-02-14 | 11.99 | $11.90 | 3300 |
| 2025-02-13 | 12.04 | $12.00 | — |
| 2025-02-12 | 12.07 | $12.00 | — |
| 2025-02-11 | 12.11 | $12.00 | 500 |
| 2025-02-10 | 12.16 | $12.10 | 300 |
| 2025-02-07 | 12.19 | $12.20 | 9600 |
| 2025-02-06 | 12.19 | $12.30 | 2000 |
| 2025-02-05 | 12.17 | $12.20 | — |
| 2025-02-04 | 12.17 | $12.20 | — |
| 2025-02-03 | 12.17 | $12.20 | 100 |
| 2025-01-31 | 12.18 | $12.19 | 1700 |
| 2025-01-30 | 12.19 | $12.25 | 22900 |
| 2025-01-29 | 12.18 | $12.25 | 100 |
| 2025-01-28 | 12.17 | $12.20 | 500 |
| 2025-01-27 | 12.18 | $12.20 | 200 |
| 2025-01-24 | 12.19 | $12.28 | 100 |
| 2025-01-23 | 12.18 | $12.21 | 400 |
| 2025-01-22 | 12.19 | $12.22 | 19100 |
| 2025-01-21 | 12.20 | $12.28 | 34341 |
| 2025-01-17 | 12.19 | $12.28 | 17300 |
| 2025-01-16 | 12.19 | $12.15 | 10000 |
| 2025-01-15 | 12.23 | $12.35 | 600 |
| 2025-01-14 | 12.21 | $12.15 | 1500 |
| 2025-01-13 | 12.26 | $12.25 | 9536 |
| 2025-01-10 | 12.28 | $12.36 | 19100 |
| 2025-01-08 | 12.28 | $12.31 | 1600 |
| 2025-01-07 | 12.29 | $12.31 | 11400 |
| 2025-01-06 | 12.31 | $12.28 | — |
| 2025-01-03 | 12.34 | $12.28 | 5000 |
| 2025-01-02 | 12.38 | $12.45 | — |
| 2024-12-31 | 12.37 | $12.45 | 19125 |
| 2024-12-30 | 12.36 | $12.45 | 9900 |
| 2024-12-27 | 12.36 | $12.40 | 15100 |
| 2024-12-26 | 12.36 | $12.31 | 2300 |
| 2024-12-24 | 12.40 | $12.40 | 6644 |
| 2024-12-23 | 12.43 | $12.31 | 1034 |
| 2024-12-20 | 12.48 | $12.40 | 19100 |
| 2024-12-19 | 12.52 | $12.45 | 10400 |
| 2024-12-18 | 12.55 | $12.45 | — |
| 2024-12-17 | 12.58 | $12.45 | 10100 |
| 2024-12-16 | 12.63 | $12.45 | — |
| 2024-12-13 | 12.68 | $12.45 | 30300 |
| 2024-12-12 | 12.74 | $12.69 | 15900 |
| 2024-12-11 | 12.74 | $12.70 | 8218 |
| 2024-12-10 | 12.73 | $12.70 | 300 |
| 2024-12-09 | 12.71 | $12.50 | — |
| 2024-12-06 | 12.76 | $12.50 | 21500 |
| 2024-12-05 | 12.81 | $12.50 | 700 |
| 2024-12-04 | 12.87 | $12.50 | 329 |
| 2024-12-03 | 12.94 | $12.70 | 210 |
| 2024-12-02 | 12.95 | $13.00 | — |
| 2024-11-29 | 12.87 | $13.00 | — |
| 2024-11-27 | 12.76 | $13.00 | — |
| 2024-11-26 | 12.63 | $13.00 | 10500 |
| 2024-11-25 | 12.47 | $12.45 | — |
| 2024-11-22 | 12.44 | $12.45 | 19500 |
| 2024-11-21 | 12.40 | $12.45 | — |
| 2024-11-20 | 12.35 | $12.45 | 2000 |
| 2024-11-19 | 12.28 | $12.45 | — |
| 2024-11-18 | 12.20 | $12.45 | 500 |
| 2024-11-15 | 12.10 | $12.45 | 16312 |
| 2024-11-14 | 11.98 | $12.05 | 1900 |
| 2024-11-13 | 11.95 | $12.00 | — |
| 2024-11-12 | 11.94 | $12.00 | 530 |
| 2024-11-11 | 11.92 | $12.00 | 526 |
| 2024-11-08 | 11.90 | $12.00 | 26016 |
| 2024-11-07 | 11.87 | $12.00 | 125 |
| 2024-11-06 | 11.83 | $11.77 | 4000 |
| 2024-11-05 | 11.86 | $11.80 | 100 |
| 2024-11-04 | 11.89 | $11.80 | 13200 |
| 2024-11-01 | 11.92 | $11.95 | 10100 |
| 2024-10-31 | 11.92 | $11.94 | — |
| 2024-10-30 | 11.91 | $11.94 | 500 |
| 2024-10-29 | 11.90 | $11.76 | — |
| 2024-10-28 | 11.94 | $11.76 | 301 |
| 2024-10-25 | 12.00 | $11.95 | 1025 |
| 2024-10-24 | 12.00 | $12.00 | 100 |
| 2024-10-23 | 11.99 | $12.00 | 19100 |
| 2024-10-22 | 11.97 | $11.87 | 100 |
| 2024-10-21 | 11.98 | $11.87 | 4712 |
| 2024-10-18 | 12.00 | $12.00 | 34900 |
| 2024-10-17 | 11.98 | $11.95 | 100 |
| 2024-10-16 | 11.97 | $11.95 | 400 |
| 2024-10-15 | 11.95 | $11.90 | 500 |
| 2024-10-14 | 11.94 | $11.90 | 100 |
| 2024-10-11 | 11.92 | $11.90 | 19914 |
| 2024-10-10 | 11.90 | $11.95 | 105 |
| 2024-10-09 | 11.86 | $11.85 | 1833 |
| 2024-10-08 | 11.83 | $11.90 | 100 |
| 2024-10-07 | 11.79 | $11.90 | 100 |
| 2024-10-04 | 11.72 | $11.75 | 5113 |
| 2024-10-03 | 11.69 | $11.75 | 2523 |
| 2024-10-02 | 11.65 | $11.65 | 100 |
| 2024-10-01 | 11.64 | $11.55 | 215 |
| 2024-09-30 | 11.64 | $11.65 | 5000 |
| 2024-09-27 | 11.62 | $11.60 | 5300 |
| 2024-09-26 | 11.60 | $11.65 | 300 |
| 2024-09-25 | 11.56 | $11.40 | 1000 |
| 2024-09-24 | 11.58 | $11.50 | 2600 |
| 2024-09-23 | 11.58 | $11.50 | — |
| 2024-09-20 | 11.57 | $11.50 | 19100 |
| 2024-09-19 | 11.56 | $11.50 | 24300 |
| 2024-09-18 | 11.55 | $11.40 | 435 |
| 2024-09-17 | 11.55 | $11.40 | 200 |
| 2024-09-16 | 11.56 | $11.49 | 7100 |
| 2024-09-13 | 11.53 | $11.50 | 5200 |
| 2024-09-12 | 11.49 | $11.45 | 2700 |
| 2024-09-11 | 11.46 | $11.20 | 1423 |
| 2024-09-10 | 11.49 | $11.40 | — |
| 2024-09-09 | 11.46 | $11.40 | 900 |
| 2024-09-06 | 11.41 | $11.40 | — |
| 2024-09-05 | 11.36 | $11.40 | — |
| 2024-09-04 | 11.28 | $11.40 | 200 |
| 2024-09-03 | 11.19 | $11.40 | 505 |
| 2024-08-30 | 11.06 | $11.00 | 21100 |
| 2024-08-29 | 11.04 | $11.00 | 250 |
| 2024-08-28 | 11.01 | $11.00 | 5000 |
| 2024-08-27 | 10.96 | $10.90 | 1100 |
| 2024-08-26 | 10.93 | $10.90 | 8600 |
| 2024-08-23 | 10.90 | $10.90 | 420 |
| 2024-08-22 | 10.85 | $10.88 | 420 |
| 2024-08-21 | 10.79 | $10.80 | 275 |
| 2024-08-20 | 10.74 | $10.80 | 500 |
| 2024-08-19 | 10.68 | $10.51 | 100 |
| 2024-08-16 | 10.70 | $10.89 | 10405 |
| 2024-08-15 | 10.59 | $10.75 | 200 |
| 2024-08-14 | 10.50 | $10.50 | 287 |
| 2024-08-13 | 10.47 | $10.50 | 5124 |
| 2024-08-12 | 10.43 | $10.50 | 293 |
| 2024-08-09 | 10.38 | $10.50 | 6630 |
| 2024-08-08 | 10.32 | $10.45 | 200 |
| 2024-08-07 | 10.26 | $10.25 | 500 |
| 2024-08-06 | 10.24 | $10.12 | 300 |
| 2024-08-05 | 10.26 | $10.12 | 5500 |
| 2024-08-02 | 10.28 | $10.22 | — |
| 2024-08-01 | 10.28 | $10.22 | 543 |
| 2024-07-31 | 10.27 | $10.20 | 2500 |
| 2024-07-30 | 10.26 | $10.21 | 3307 |
| 2024-07-29 | 10.25 | $10.24 | 5000 |
| 2024-07-26 | 10.22 | $10.16 | 4400 |
| 2024-07-25 | 10.21 | $10.25 | 1700 |
| 2024-07-24 | 10.17 | $10.20 | — |
| 2024-07-23 | 10.13 | $10.20 | 608 |
| 2024-07-22 | 10.08 | $10.10 | 2200 |
| 2024-07-19 | 10.05 | $10.10 | — |
| 2024-07-18 | 10.01 | $10.10 | 1123 |
| 2024-07-17 | 9.96 | $10.10 | 400 |
| 2024-07-16 | 9.90 | $10.03 | 16100 |
| 2024-07-15 | 9.84 | $9.88 | 9100 |
| 2024-07-12 | 9.82 | $9.99 | 804 |
| 2024-07-11 | 9.77 | $9.90 | 100 |
| 2024-07-10 | 9.72 | $9.80 | 17600 |
| 2024-07-09 | 9.71 | $9.72 | 600 |
| 2024-07-08 | 9.71 | $9.65 | 900 |
| 2024-07-05 | 9.74 | $9.72 | 10500 |
| 2024-07-03 | 9.75 | $9.78 | — |
| 2024-07-02 | 9.74 | $9.78 | 3200 |
| 2024-07-01 | 9.74 | $9.78 | 1500 |
| 2024-06-28 | 9.73 | $9.76 | 4106 |
| 2024-06-27 | 9.73 | $9.80 | 2434 |
| 2024-06-26 | 9.71 | $9.75 | 800 |
| 2024-06-25 | 9.71 | $9.75 | — |
| 2024-06-24 | 9.71 | $9.75 | — |
| 2024-06-21 | 9.72 | $9.75 | 100 |
| 2024-06-20 | 9.72 | $9.65 | 16200 |
| 2024-06-18 | 9.75 | $9.69 | — |
| 2024-06-17 | 9.79 | $9.69 | — |
| 2024-06-14 | 9.83 | $9.69 | 5700 |
| 2024-06-13 | 9.87 | $9.76 | 1626 |
| 2024-06-12 | 9.91 | $9.75 | 6600 |
| 2024-06-11 | 9.96 | $10.00 | 200 |
| 2024-06-10 | 9.94 | $10.00 | 2800 |
| 2024-06-07 | 9.91 | $9.80 | 10200 |
| 2024-06-06 | 9.94 | $9.65 | — |
| 2024-06-05 | 10.02 | $9.65 | 3532 |
| 2024-06-04 | 10.12 | $10.00 | 2000 |
| 2024-06-03 | 10.13 | $10.00 | — |
| 2024-05-31 | 10.13 | $10.00 | — |
| 2024-05-30 | 10.14 | $10.00 | — |
| 2024-05-29 | 10.15 | $10.00 | — |
| 2024-05-28 | 10.15 | $10.00 | 645 |
| 2024-05-24 | 10.15 | $10.10 | 500 |
| 2024-05-23 | 10.12 | $10.10 | — |
| 2024-05-22 | 10.08 | $10.10 | 100 |
| 2024-05-21 | 10.02 | $10.09 | — |
| 2024-05-20 | 9.96 | $10.09 | — |
| 2024-05-17 | 9.87 | $10.09 | — |
| 2024-05-16 | 9.77 | $10.05 | 4800 |
| 2024-05-15 | 9.66 | $10.10 | 13725 |
| 2024-05-14 | 9.50 | $9.50 | 10936 |
| 2024-05-13 | 9.50 | $9.50 | 7400 |
| 2024-05-10 | 9.51 | $9.50 | — |
| 2024-05-09 | 9.51 | $9.50 | 146 |
| 2024-05-08 | 9.52 | $9.58 | 2407 |
| 2024-05-07 | 9.50 | $9.58 | — |
| 2024-05-06 | 9.48 | $9.58 | — |
| 2024-05-03 | 9.46 | $9.58 | 240 |
| 2024-05-02 | 9.44 | $9.38 | 5835 |
| 2024-05-01 | 9.47 | $9.59 | — |
| 2024-04-30 | 9.45 | $9.59 | 2514 |
| 2024-04-29 | 9.42 | $9.60 | 800 |
| 2024-04-26 | 9.39 | $9.50 | 14500 |
| 2024-04-25 | 9.39 | $9.50 | — |
| 2024-04-24 | 9.39 | $9.50 | 200 |
| 2024-04-23 | 9.39 | $9.60 | 200 |
| 2024-04-22 | 9.36 | $9.45 | 910 |
| 2024-04-19 | 9.38 | $9.45 | 21900 |
| 2024-04-18 | 9.41 | $9.44 | 1520 |
| 2024-04-17 | 9.45 | $9.45 | 8806 |
| 2024-04-16 | 9.50 | $9.31 | 61700 |
| 2024-04-15 | 9.61 | $9.40 | 16000 |
| 2024-04-12 | 9.72 | $9.65 | 200 |
| 2024-04-11 | 9.77 | $9.75 | 12000 |
| 2024-04-10 | 9.81 | $9.98 | — |
| 2024-04-09 | 9.79 | $9.98 | 6700 |
| 2024-04-08 | 9.76 | $9.55 | 4520 |
| 2024-04-05 | 9.87 | $9.65 | 4216 |
| 2024-04-04 | 9.97 | $9.90 | 24100 |
| 2024-04-03 | 10.01 | $9.75 | 35921 |
| 2024-04-02 | 10.12 | $9.86 | 9000 |
| 2024-04-01 | 10.21 | $10.18 | 1700 |
| 2024-03-28 | 10.23 | $10.15 | 314 |
| 2024-03-27 | 10.25 | $10.30 | — |
| 2024-03-26 | 10.24 | $10.30 | — |
| 2024-03-25 | 10.22 | $10.30 | 1031 |
| 2024-03-22 | 10.21 | $10.25 | — |
| 2024-03-21 | 10.20 | $10.25 | 1400 |
| 2024-03-20 | 10.19 | $10.18 | — |
| 2024-03-19 | 10.21 | $10.18 | 2701 |
| 2024-03-18 | 10.23 | $10.18 | 600 |
| 2024-03-15 | 10.26 | $10.30 | 1300 |
| 2024-03-14 | 10.25 | $10.34 | — |
| 2024-03-13 | 10.23 | $10.34 | — |
| 2024-03-12 | 10.21 | $10.34 | 900 |
| 2024-03-11 | 10.19 | $10.35 | — |
| 2024-03-08 | 10.16 | $10.35 | — |
| 2024-03-07 | 10.13 | $10.21 | 1200 |
| 2024-03-06 | 10.14 | $10.18 | 3234 |
| 2024-03-05 | 10.16 | $10.39 | 3400 |
| 2024-03-04 | 10.12 | $10.10 | 7544 |
| 2024-03-01 | 10.17 | $10.19 | 5800 |
| 2024-02-29 | 10.20 | $10.19 | 1700 |
| 2024-02-28 | 10.24 | $10.10 | 1515 |
| 2024-02-27 | 10.32 | $10.01 | 11600 |
| 2024-02-26 | 10.46 | $10.48 | 4521 |
| 2024-02-23 | 10.47 | $10.46 | 3100 |
| 2024-02-22 | 10.50 | $10.50 | — |
| 2024-02-21 | 10.52 | $10.50 | 100 |
| 2024-02-20 | 10.54 | $10.64 | 1836 |
| 2024-02-16 | 10.53 | $10.59 | — |
| 2024-02-15 | 10.54 | $10.59 | — |
| 2024-02-14 | 10.54 | $10.59 | — |
| 2024-02-13 | 10.55 | $10.59 | 19900 |
| 2024-02-12 | 10.57 | $10.59 | 1100 |
| 2024-02-09 | 10.58 | $10.60 | 300 |
| 2024-02-08 | 10.60 | $10.65 | — |
| 2024-02-07 | 10.61 | $10.65 | 1841 |
| 2024-02-06 | 10.63 | $10.51 | 100 |
| 2024-02-05 | 10.69 | $10.70 | 30147 |
| 2024-02-02 | 10.71 | $10.75 | 300 |
| 2024-02-01 | 10.72 | $10.85 | 900 |
| 2024-01-31 | 10.70 | $10.70 | 101 |
| 2024-01-30 | 10.72 | $10.79 | 1800 |
| 2024-01-29 | 10.73 | $10.73 | — |
| 2024-01-26 | 10.75 | $10.73 | 10600 |
| 2024-01-25 | 10.78 | $10.76 | 1100 |
| 2024-01-24 | 10.81 | $10.92 | 700 |
| 2024-01-23 | 10.79 | $10.85 | — |
| 2024-01-22 | 10.80 | $10.85 | — |
| 2024-01-19 | 10.81 | $10.85 | 600 |
| 2024-01-18 | 10.82 | $10.83 | 101 |
| 2024-01-17 | 10.84 | $10.80 | 146 |
| 2024-01-16 | 10.87 | $10.84 | 1113 |
| 2024-01-12 | 10.90 | $10.98 | 314 |
| 2024-01-11 | 10.89 | $10.85 | 11302 |
| 2024-01-10 | 10.92 | $10.75 | 21200 |
| 2024-01-09 | 10.99 | $10.85 | 6900 |
| 2024-01-08 | 11.05 | $11.00 | 542 |
| 2024-01-05 | 11.06 | $11.00 | 500 |
| 2024-01-04 | 11.08 | $11.00 | — |
| 2024-01-03 | 11.11 | $11.00 | 200 |
| 2024-01-02 | 11.14 | $11.00 | 432 |
| 2023-12-29 | 11.17 | $10.70 | 7001 |
| 2023-12-28 | 11.30 | $10.94 | 3409 |
| 2023-12-27 | 11.38 | $11.00 | 20329 |
| 2023-12-26 | 11.46 | $11.37 | — |
| 2023-12-22 | 11.43 | $11.37 | — |
| 2023-12-21 | 11.39 | $11.37 | 7000 |
| 2023-12-20 | 11.34 | $11.00 | 11200 |
| 2023-12-19 | 11.39 | $11.30 | 300 |
| 2023-12-18 | 11.34 | $11.30 | 206 |
| 2023-12-15 | 11.29 | $11.40 | 4631 |
| 2023-12-14 | 11.18 | $11.15 | 900 |
| 2023-12-13 | 11.13 | $11.15 | 1100 |
| 2023-12-12 | 11.06 | $11.15 | 100 |
| 2023-12-11 | 10.97 | $11.00 | 8834 |
| 2023-12-08 | 10.90 | $10.90 | 1200 |
| 2023-12-07 | 10.84 | $10.90 | 101 |
| 2023-12-06 | 10.77 | $10.90 | 400 |
| 2023-12-05 | 10.68 | $10.75 | 500 |
| 2023-12-04 | 10.61 | $10.75 | 6200 |
| 2023-12-01 | 10.53 | $10.50 | 29300 |
| 2023-11-30 | 10.50 | $10.45 | — |
| 2023-11-29 | 10.48 | $10.45 | 3300 |
| 2023-11-28 | 10.45 | $10.42 | 24402 |
| 2023-11-27 | 10.43 | $10.45 | 1901 |
| 2023-11-24 | 10.39 | $10.45 | 600 |
| 2023-11-22 | 10.33 | $10.45 | 314 |
| 2023-11-21 | 10.26 | $10.30 | 525 |
| 2023-11-20 | 10.22 | $10.25 | 11101 |
| 2023-11-17 | 10.19 | $10.49 | 2800 |
| 2023-11-16 | 10.07 | $10.18 | 153325 |
| 2023-11-15 | 10.03 | $10.15 | 20138 |
| 2023-11-14 | 9.98 | $10.15 | 5000 |
| 2023-11-13 | 9.93 | $9.90 | 100 |
| 2023-11-10 | 9.94 | $9.90 | 1342 |
| 2023-11-09 | 9.95 | $9.90 | 447 |
| 2023-11-08 | 9.97 | $10.00 | 1232 |
| 2023-11-07 | 9.95 | $10.00 | 7518 |
| 2023-11-06 | 9.94 | $10.00 | 100 |
| 2023-11-03 | 9.92 | $10.00 | — |
| 2023-11-02 | 9.90 | $10.00 | 1626 |
| 2023-11-01 | 9.87 | $9.87 | — |
| 2023-10-31 | 9.88 | $9.87 | 11713 |
| 2023-10-30 | 9.89 | $9.82 | — |
| 2023-10-27 | 9.92 | $9.82 | 500 |
| 2023-10-26 | 9.96 | $9.85 | 100 |
| 2023-10-25 | 9.99 | $9.99 | — |
| 2023-10-24 | 9.99 | $9.99 | — |
| 2023-10-23 | 9.99 | $9.99 | 1200 |
| 2023-10-20 | 9.99 | $10.00 | 3429 |
| 2023-10-19 | 9.98 | $10.00 | — |
| 2023-10-18 | 9.98 | $10.00 | 100 |
| 2023-10-17 | 9.97 | $10.00 | 1900 |
| 2023-10-16 | 9.96 | $10.00 | — |
| 2023-10-13 | 9.95 | $10.00 | — |
| 2023-10-12 | 9.93 | $10.00 | — |
| 2023-10-11 | 9.91 | $10.00 | — |
| 2023-10-10 | 9.89 | $10.00 | 300 |
| 2023-10-09 | 9.87 | $9.85 | 5200 |
| 2023-10-06 | 9.88 | $9.93 | 500 |
| 2023-10-05 | 9.88 | $9.82 | — |
| 2023-10-04 | 9.91 | $9.82 | 300 |
| 2023-10-03 | 9.95 | $9.82 | 8100 |
| 2023-10-02 | 9.99 | $10.00 | — |
| 2023-09-29 | 9.99 | $10.00 | — |
| 2023-09-28 | 9.99 | $10.00 | — |
| 2023-09-27 | 9.99 | $10.00 | — |
| 2023-09-26 | 9.99 | $10.00 | — |
| 2023-09-25 | 9.98 | $10.00 | — |
| 2023-09-22 | 9.98 | $10.00 | — |
| 2023-09-21 | 9.98 | $10.00 | — |
| 2023-09-20 | 9.97 | $10.00 | — |
| 2023-09-19 | 9.97 | $10.00 | — |
| 2023-09-18 | 9.96 | $10.00 | — |
| 2023-09-15 | 9.95 | $10.00 | 700 |
| 2023-09-14 | 9.95 | $9.92 | — |
| 2023-09-13 | 9.96 | $9.92 | 400 |
| 2023-09-12 | 9.98 | $10.00 | 1400 |
| 2023-09-11 | 9.98 | $10.00 | — |
| 2023-09-08 | 9.97 | $10.00 | — |
| 2023-09-07 | 9.97 | $10.00 | — |
| 2023-09-06 | 9.97 | $10.00 | — |
| 2023-09-05 | 9.96 | $10.00 | 100 |
| 2023-09-01 | 9.95 | $9.95 | — |
| 2023-08-31 | 9.96 | $9.95 | 3300 |
| 2023-08-30 | 9.97 | $9.95 | 4000 |
| 2023-08-29 | 9.99 | $9.95 | 4636 |
| 2023-08-28 | 10.00 | $9.95 | — |
| 2023-08-25 | 10.02 | $9.95 | 12619 |
| 2023-08-24 | 10.04 | $10.00 | — |
| 2023-08-23 | 10.05 | $10.00 | 1100 |
| 2023-08-22 | 10.06 | $9.96 | 6843 |
| 2023-08-21 | 10.09 | $10.01 | 2320 |
| 2023-08-18 | 10.10 | $10.01 | 500 |
| 2023-08-17 | 10.12 | $10.01 | 225 |
| 2023-08-16 | 10.13 | $10.01 | 4600 |
| 2023-08-15 | 10.15 | $10.05 | 700 |
| 2023-08-14 | 10.16 | $10.10 | — |
| 2023-08-11 | 10.16 | $10.10 | 12000 |
| 2023-08-10 | 10.14 | $10.09 | 14438 |
| 2023-08-09 | 10.13 | $10.10 | — |
| 2023-08-08 | 10.11 | $10.10 | 132900 |
| 2023-08-07 | 10.09 | $10.10 | 2000 |
| 2023-08-04 | 10.05 | $10.01 | 1300 |
| 2023-08-03 | 10.03 | $10.01 | 84323 |
| 2023-08-02 | 10.01 | $9.93 | 1200 |
| 2023-08-01 | 10.00 | $10.00 | 38000 |
| 2023-07-31 | 9.97 | $10.01 | 37500 |
| 2023-07-28 | 9.93 | $10.00 | 400 |
| 2023-07-27 | 9.88 | $9.83 | 1222 |
| 2023-07-26 | 9.87 | $9.69 | — |
| 2023-07-25 | 9.90 | $9.69 | 13100 |
| 2023-07-24 | 9.93 | $9.91 | 1000 |
| 2023-07-21 | 9.90 | $9.99 | 200 |
| 2023-07-20 | 9.84 | $9.99 | — |
| 2023-07-19 | 9.76 | $9.99 | — |
| 2023-07-18 | 9.66 | $9.99 | 1613 |
| 2023-07-17 | 9.53 | $9.53 | 600 |
| 2023-07-14 | 9.53 | $9.52 | 1200 |
| 2023-07-13 | 9.52 | $9.51 | 3200 |
| 2023-07-12 | 9.52 | $9.65 | 700 |
| 2023-07-11 | 9.47 | $9.42 | 100 |
| 2023-07-10 | 9.48 | $9.42 | 100 |
| 2023-07-07 | 9.50 | $9.41 | 2400 |
| 2023-07-06 | 9.52 | $9.41 | 5700 |
| 2023-07-05 | 9.55 | $9.60 | 100 |
| 2023-07-03 | 9.52 | $9.60 | 100 |
| 2023-06-30 | 9.48 | $9.60 | 210 |
| 2023-06-29 | 9.44 | $9.35 | 527 |
| 2023-06-28 | 9.47 | $9.35 | 1100 |
| 2023-06-27 | 9.50 | $9.35 | 2010 |
| 2023-06-26 | 9.54 | $9.36 | 100 |
| 2023-06-23 | 9.59 | $9.36 | 8010 |
| 2023-06-22 | 9.65 | $9.45 | 3600 |
| 2023-06-21 | 9.68 | $9.55 | 3400 |
| 2023-06-20 | 9.70 | $9.55 | 2200 |
| 2023-06-16 | 9.71 | $9.40 | 2223 |
| 2023-06-15 | 9.77 | $9.61 | 100 |
| 2023-06-14 | 9.78 | $9.61 | 4610 |
| 2023-06-13 | 9.79 | $9.70 | 400 |
| 2023-06-12 | 9.76 | $9.70 | 3300 |
| 2023-06-09 | 9.73 | $9.90 | 100 |
| 2023-06-08 | 9.63 | $9.90 | 225 |
| 2023-06-07 | 9.50 | $10.00 | 100 |
| 2023-06-06 | 9.31 | $9.65 | 13047 |
| 2023-06-05 | 9.19 | $9.30 | 10000 |
| 2023-06-02 | 9.15 | $9.30 | 15500 |
| 2023-06-01 | 9.11 | $9.15 | 39027 |
| 2023-05-31 | 9.11 | $9.15 | 3128 |
| 2023-05-30 | 9.11 | $9.20 | 100 |
| 2023-05-26 | 9.10 | $9.20 | 524 |
| 2023-05-25 | 9.09 | $9.30 | — |
| 2023-05-24 | 9.04 | $9.30 | — |
| 2023-05-23 | 8.99 | $9.30 | 1900 |
| 2023-05-22 | 8.94 | $9.10 | — |
| 2023-05-19 | 8.94 | $9.10 | 2100 |
| 2023-05-18 | 8.94 | $9.10 | 900 |
| 2023-05-17 | 8.95 | $9.05 | 1100 |
| 2023-05-16 | 8.98 | $9.00 | 4510 |
| 2023-05-15 | 9.04 | $9.05 | 1310 |
| 2023-05-12 | 9.10 | $9.10 | 1700 |
| 2023-05-11 | 9.17 | $8.91 | 2742 |
| 2023-05-10 | 9.31 | $9.01 | — |
| 2023-05-09 | 9.46 | $9.01 | 5500 |
| 2023-05-08 | 9.65 | $9.75 | 100 |
| 2023-05-05 | 9.64 | $9.75 | 830 |
| 2023-05-04 | 9.64 | $9.00 | 11700 |
| 2023-05-03 | 9.88 | $9.84 | 300 |
| 2023-05-02 | 9.91 | $9.80 | 1000 |
| 2023-05-01 | 9.95 | $9.90 | 11547 |
| 2023-04-28 | 9.98 | $10.30 | 200 |
| 2023-04-27 | 9.89 | $9.95 | 1500 |
| 2023-04-26 | 9.89 | $9.95 | 1505 |
| 2023-04-25 | 9.90 | $9.95 | 1000 |
| 2023-04-24 | 9.91 | $10.00 | 11002 |
| 2023-04-21 | 9.91 | $10.00 | 425 |
| 2023-04-20 | 9.91 | $10.00 | — |
| 2023-04-19 | 9.92 | $10.00 | 60200 |
| 2023-04-18 | 9.93 | $10.00 | 34343 |
| 2023-04-17 | 9.94 | $10.50 | 200 |
| 2023-04-14 | 9.81 | $10.00 | 100 |
| 2023-04-13 | 9.81 | $10.00 | — |
| 2023-04-12 | 9.82 | $10.00 | — |
| 2023-04-11 | 9.83 | $10.00 | 4546 |
| 2023-04-10 | 9.85 | $10.00 | 14900 |
| 2023-04-06 | 9.88 | $10.00 | 7700 |
| 2023-04-05 | 9.93 | $9.75 | 2542 |
| 2023-04-04 | 10.07 | $9.80 | 5800 |
| 2023-04-03 | 10.24 | $10.05 | 1000 |
| 2023-03-31 | 10.36 | $10.75 | 5300 |
| 2023-03-30 | 10.30 | $10.01 | 2000 |
| 2023-03-29 | 10.46 | $10.75 | 4100 |
| 2023-03-28 | 10.42 | $10.75 | 2000 |
| 2023-03-27 | 10.38 | $10.73 | 117 |
| 2023-03-24 | 10.35 | $10.73 | 7329 |
| 2023-03-23 | 10.32 | $10.65 | 400 |
| 2023-03-22 | 10.31 | $10.45 | 1300 |
| 2023-03-21 | 10.37 | $10.70 | 22100 |
| 2023-03-20 | 10.37 | $10.98 | 4700 |
| 2023-03-17 | 10.29 | $10.35 | 6000 |
| 2023-03-16 | 10.40 | $10.30 | 5001 |
| 2023-03-15 | 10.55 | $10.00 | 8000 |
| 2023-03-14 | 10.85 | $9.72 | — |
| 2023-03-13 | 11.30 | $9.72 | 5218 |
| 2023-03-10 | 11.85 | $11.75 | 3127 |
| 2023-03-09 | 11.88 | $11.81 | 303 |
| 2023-03-08 | 11.90 | $11.85 | 115 |
| 2023-03-07 | 11.91 | $11.84 | 5200 |
| 2023-03-06 | 11.92 | $11.82 | 2100 |
| 2023-03-03 | 11.93 | $11.78 | 7100 |
| 2023-03-02 | 11.97 | $11.79 | 114 |
| 2023-03-01 | 12.00 | $11.90 | 600 |
| 2023-02-28 | 12.00 | $11.90 | — |
| 2023-02-27 | 12.00 | $11.90 | — |
| 2023-02-24 | 12.00 | $11.90 | 200 |
| 2023-02-23 | 11.99 | $11.77 | — |
| 2023-02-22 | 12.02 | $11.77 | 700 |
| 2023-02-21 | 12.05 | $11.60 | 300 |
| 2023-02-17 | 12.13 | $11.95 | 111 |
| 2023-02-16 | 12.12 | $11.97 | — |
| 2023-02-15 | 12.10 | $11.97 | 20309 |
| 2023-02-14 | 12.06 | $11.97 | 2000 |
| 2023-02-13 | 12.01 | $11.99 | — |
| 2023-02-10 | 11.94 | $11.99 | 3700 |
| 2023-02-09 | 11.84 | $12.00 | — |
| 2023-02-08 | 11.72 | $12.00 | 500 |
| 2023-02-07 | 11.56 | $11.68 | 1800 |
| 2023-02-06 | 11.47 | $11.80 | 4300 |
| 2023-02-03 | 11.31 | $11.50 | — |
| 2023-02-02 | 11.22 | $11.50 | 1900 |
| 2023-02-01 | 11.10 | $11.25 | 600 |
| 2023-01-31 | 11.03 | $11.18 | 15936 |
| 2023-01-30 | 10.97 | $11.00 | 2500 |
| 2023-01-27 | 10.95 | $11.05 | 7900 |
| 2023-01-26 | 10.90 | $10.91 | — |
| 2023-01-25 | 10.90 | $10.91 | 1000 |
| 2023-01-24 | 10.89 | $10.91 | — |
| 2023-01-23 | 10.88 | $10.91 | 1000 |
| 2023-01-20 | 10.87 | $10.90 | — |
| 2023-01-19 | 10.85 | $10.90 | — |
| 2023-01-18 | 10.84 | $10.90 | 1000 |
| 2023-01-17 | 10.82 | $10.90 | 700 |
| 2023-01-13 | 10.79 | $10.85 | 9449 |
| 2023-01-12 | 10.78 | $10.85 | — |
| 2023-01-11 | 10.77 | $10.85 | 800 |
| 2023-01-10 | 10.75 | $10.85 | — |
| 2023-01-09 | 10.73 | $10.85 | 300 |
| 2023-01-06 | 10.71 | $10.77 | 41120 |
| 2023-01-05 | 10.70 | $10.75 | 37800 |
| 2023-01-04 | 10.71 | $10.65 | 705 |
| 2023-01-03 | 10.74 | $10.70 | — |
| 2022-12-30 | 10.78 | $10.70 | 38500 |
| 2022-12-29 | 10.81 | $10.70 | 3700 |
| 2022-12-28 | 10.86 | $10.95 | 100 |
| 2022-12-27 | 10.84 | $10.85 | — |
| 2022-12-23 | 10.84 | $10.85 | — |
| 2022-12-22 | 10.85 | $10.85 | 2800 |
| 2022-12-21 | 10.86 | $10.60 | 1320 |
| 2022-12-20 | 10.94 | $10.60 | 900 |
| 2022-12-19 | 11.05 | $10.99 | 7000 |
| 2022-12-16 | 11.06 | $10.97 | — |
| 2022-12-15 | 11.07 | $10.97 | 10500 |
| 2022-12-14 | 11.08 | $10.95 | — |
| 2022-12-13 | 11.10 | $10.95 | 52200 |
| 2022-12-12 | 11.12 | $11.00 | — |
| 2022-12-09 | 11.13 | $11.00 | 1100 |
| 2022-12-08 | 11.14 | $11.00 | — |
| 2022-12-07 | 11.15 | $11.00 | — |
| 2022-12-06 | 11.15 | $11.00 | 218 |
| 2022-12-05 | 11.16 | $10.90 | 3605 |
| 2022-12-02 | 11.19 | $11.20 | — |
| 2022-12-01 | 11.13 | $11.20 | — |
| 2022-11-30 | 11.05 | $11.20 | — |
| 2022-11-29 | 10.96 | $11.20 | 7804 |
| 2022-11-28 | 10.84 | $11.20 | 800 |
| 2022-11-25 | 10.69 | $10.65 | — |
| 2022-11-23 | 10.69 | $10.65 | — |
| 2022-11-22 | 10.68 | $10.65 | — |
| 2022-11-21 | 10.66 | $10.65 | — |
| 2022-11-18 | 10.64 | $10.65 | 1100 |
| 2022-11-17 | 10.62 | $10.75 | 51701 |
| 2022-11-16 | 10.56 | $10.75 | 800 |
| 2022-11-15 | 10.49 | $10.60 | 3906 |
| 2022-11-14 | 10.44 | $10.46 | 1200 |
| 2022-11-11 | 10.44 | $10.50 | 60300 |
| 2022-11-10 | 10.41 | $10.50 | 16100 |
| 2022-11-09 | 10.39 | $10.39 | — |
| 2022-11-08 | 10.39 | $10.39 | — |
| 2022-11-07 | 10.39 | $10.39 | 1300 |
| 2022-11-04 | 10.40 | $10.40 | 2716 |
| 2022-11-03 | 10.40 | $10.36 | 1720 |
| 2022-11-02 | 10.41 | $10.45 | 32400 |
| 2022-11-01 | 10.41 | $10.50 | 5000 |
| 2022-10-31 | 10.38 | $10.45 | 34520 |
| 2022-10-28 | 10.37 | $10.45 | 17927 |
| 2022-10-27 | 10.35 | $10.45 | 108200 |
| 2022-10-26 | 10.33 | $10.35 | 438 |
| 2022-10-25 | 10.35 | $10.36 | — |
| 2022-10-24 | 10.36 | $10.36 | — |
| 2022-10-21 | 10.37 | $10.40 | 20600 |
| 2022-10-20 | 10.38 | $10.45 | — |
| 2022-10-19 | 10.38 | $10.45 | — |
| 2022-10-18 | 10.38 | $10.45 | — |
| 2022-10-17 | 10.37 | $10.45 | — |
| 2022-10-14 | 10.37 | $10.45 | — |
| 2022-10-13 | 10.37 | $10.45 | — |
| 2022-10-12 | 10.37 | $10.45 | — |
| 2022-10-11 | 10.38 | $10.45 | 2543 |
| 2022-10-10 | 10.39 | $10.45 | — |
| 2022-10-07 | 10.40 | $10.45 | 6600 |
| 2022-10-06 | 10.42 | $10.53 | — |
| 2022-10-05 | 10.42 | $10.53 | 6551 |
| 2022-10-04 | 10.42 | $10.53 | 2000 |
| 2022-10-03 | 10.43 | $10.42 | 908 |
| 2022-09-30 | 10.47 | $10.42 | — |
| 2022-09-29 | 10.53 | $10.42 | 1125 |
| 2022-09-28 | 10.60 | $10.47 | 5700 |
| 2022-09-27 | 10.67 | $10.56 | — |
| 2022-09-26 | 10.73 | $10.56 | 13207 |
| 2022-09-23 | 10.80 | $10.75 | 200 |
| 2022-09-22 | 10.84 | $10.81 | 400 |
| 2022-09-21 | 10.86 | $10.85 | 600 |
| 2022-09-20 | 10.87 | $10.85 | 900 |
| 2022-09-19 | 10.88 | $11.00 | 933 |
| 2022-09-16 | 10.86 | $10.82 | 1000 |
| 2022-09-15 | 10.88 | $10.82 | — |
| 2022-09-14 | 10.91 | $10.82 | — |
| 2022-09-13 | 10.94 | $10.82 | 1600 |
| 2022-09-12 | 10.98 | $10.95 | — |
| 2022-09-09 | 10.99 | $10.95 | — |
| 2022-09-08 | 11.00 | $10.95 | — |
| 2022-09-07 | 11.01 | $10.95 | 4900 |
| 2022-09-06 | 11.02 | $10.90 | — |
| 2022-09-02 | 11.05 | $10.90 | 100 |
| 2022-09-01 | 11.08 | $10.90 | 400 |
| 2022-08-31 | 11.12 | $10.85 | — |
| 2022-08-30 | 11.18 | $10.85 | 911 |
| 2022-08-29 | 11.26 | $11.25 | 100 |
| 2022-08-26 | 11.22 | $11.25 | 100 |
| 2022-08-25 | 11.16 | $11.25 | 300 |
| 2022-08-24 | 11.10 | $11.00 | 2000 |
| 2022-08-23 | 11.09 | $11.07 | 100 |
| 2022-08-22 | 11.06 | $11.07 | 100 |
| 2022-08-19 | 11.01 | $11.07 | 34500 |
| 2022-08-18 | 10.96 | $11.00 | 400 |
| 2022-08-17 | 10.91 | $11.00 | 100 |
| 2022-08-16 | 10.85 | $11.00 | 800 |
| 2022-08-15 | 10.77 | $10.92 | 100 |
| 2022-08-12 | 10.70 | $10.77 | 25800 |
| 2022-08-11 | 10.66 | $10.55 | 100 |
| 2022-08-10 | 10.69 | $10.55 | 520 |
| 2022-08-09 | 10.71 | $10.66 | 100 |
| 2022-08-08 | 10.71 | $10.64 | 1200 |
| 2022-08-05 | 10.70 | $10.64 | — |
| 2022-08-04 | 10.70 | $10.64 | — |
| 2022-08-03 | 10.69 | $10.64 | 2000 |
| 2022-08-02 | 10.68 | $10.65 | 900 |
| 2022-08-01 | 10.67 | $10.62 | 400 |
| 2022-07-29 | 10.65 | $10.62 | 1302 |
| 2022-07-28 | 10.64 | $10.62 | 229 |
| 2022-07-27 | 10.61 | $10.60 | — |
| 2022-07-26 | 10.59 | $10.60 | — |
| 2022-07-25 | 10.56 | $10.60 | 10000 |
| 2022-07-22 | 10.52 | $10.60 | 100 |
| 2022-07-21 | 10.47 | $10.40 | — |
| 2022-07-20 | 10.47 | $10.40 | 8400 |
| 2022-07-19 | 10.47 | $10.53 | 20200 |
| 2022-07-18 | 10.43 | $10.38 | 29400 |
| 2022-07-15 | 10.43 | $10.45 | 59604 |
| 2022-07-14 | 10.41 | $10.35 | 74426 |
| 2022-07-13 | 10.40 | $10.40 | 57400 |
| 2022-07-12 | 10.39 | $10.40 | 105300 |
| 2022-07-11 | 10.36 | $10.40 | 17000 |
| 2022-07-08 | 10.34 | $10.64 | 100 |
| 2022-07-07 | 10.23 | $10.25 | — |
| 2022-07-06 | 10.22 | $10.25 | — |
| 2022-07-05 | 10.20 | $10.25 | — |
| 2022-07-01 | 10.19 | $10.25 | — |
| 2022-06-30 | 10.17 | $10.25 | 446 |
| 2022-06-29 | 10.16 | $10.25 | 11100 |
| 2022-06-28 | 10.13 | $10.07 | — |
| 2022-06-27 | 10.17 | $10.07 | 2704 |
| 2022-06-24 | 10.21 | $10.10 | 1000 |
| 2022-06-23 | 10.25 | $10.25 | — |
| 2022-06-22 | 10.25 | $10.25 | — |
| 2022-06-21 | 10.26 | $10.25 | — |
| 2022-06-17 | 10.27 | $10.07 | 900 |
| 2022-06-16 | 10.34 | $10.26 | — |
| 2022-06-15 | 10.36 | $10.26 | 1400 |
| 2022-06-14 | 10.39 | $10.40 | 600 |
| 2022-06-13 | 10.39 | $10.40 | 100 |
| 2022-06-10 | 10.38 | $10.40 | 800 |
| 2022-06-09 | 10.37 | $10.70 | 1600 |
| 2022-06-08 | 10.27 | $10.40 | — |
| 2022-06-07 | 10.24 | $10.40 | — |
| 2022-06-06 | 10.21 | $10.40 | — |
| 2022-06-03 | 10.18 | $10.40 | — |
| 2022-06-02 | 10.14 | $10.40 | 300 |
| 2022-06-01 | 10.09 | $10.35 | 7100 |
| 2022-05-31 | 10.06 | $10.20 | — |
| 2022-05-27 | 10.07 | $10.20 | — |
| 2022-05-26 | 10.09 | $10.20 | — |
| 2022-05-25 | 10.12 | $10.20 | — |
| 2022-05-24 | 10.15 | $10.20 | — |
| 2022-05-23 | 10.21 | $10.20 | 2100 |
| 2022-05-20 | 10.27 | $10.30 | 300 |
| 2022-05-19 | 10.33 | $10.42 | 1000 |
| 2022-05-18 | 10.37 | $10.42 | 1000 |
| 2022-05-17 | 10.42 | $10.50 | 1115 |
| 2022-05-16 | 10.46 | $10.55 | — |
| 2022-05-13 | 10.50 | $10.55 | — |
| 2022-05-12 | 10.55 | $10.55 | — |
| 2022-05-11 | 10.62 | $10.60 | 3700 |
| 2022-05-10 | 10.69 | $10.80 | 1700 |
| 2022-05-09 | 10.73 | $10.76 | 4900 |
| 2022-05-06 | 10.78 | $10.75 | 3500 |
| 2022-05-05 | 10.86 | $10.80 | 4000 |
| 2022-05-04 | 10.94 | $10.80 | 1000 |
| 2022-05-03 | 11.05 | $10.75 | 1600 |
| 2022-05-02 | 11.19 | $11.00 | 16700 |
| 2022-04-29 | 11.30 | $11.30 | 700 |
| 2022-04-28 | 11.33 | $11.30 | 550 |
| 2022-04-27 | 11.37 | $11.30 | 475 |
| 2022-04-26 | 11.43 | $11.30 | 7300 |
| 2022-04-25 | 11.50 | $11.25 | 25800 |
| 2022-04-22 | 11.60 | $11.55 | 437 |
| 2022-04-21 | 11.63 | $11.55 | 1238 |
| 2022-04-20 | 11.66 | $11.70 | 418 |
| 2022-04-19 | 11.66 | $11.70 | 200 |
| 2022-04-18 | 11.65 | $11.65 | 4000 |
| 2022-04-14 | 11.67 | $11.60 | 400 |
| 2022-04-13 | 11.70 | $11.60 | 2500 |
| 2022-04-12 | 11.74 | $11.65 | 3100 |
| 2022-04-11 | 11.77 | $11.65 | 10500 |
| 2022-04-08 | 11.81 | $11.75 | 7000 |
| 2022-04-07 | 11.82 | $11.66 | 500 |
| 2022-04-06 | 11.87 | $11.75 | 5400 |
| 2022-04-05 | 11.89 | $11.80 | 3900 |
| 2022-04-04 | 11.91 | $11.90 | 1000 |
| 2022-04-01 | 11.90 | $11.90 | 8010 |
| 2022-03-31 | 11.88 | $11.85 | 3325 |
| 2022-03-30 | 11.87 | $11.86 | 800 |
| 2022-03-29 | 11.86 | $11.85 | 300 |
| 2022-03-28 | 11.85 | $11.85 | 1015 |
| 2022-03-25 | 11.83 | $11.99 | 9100 |
| 2022-03-24 | 11.76 | $11.80 | 4102 |
| 2022-03-23 | 11.74 | $11.80 | 3500 |
| 2022-03-22 | 11.71 | $11.80 | 2919 |
| 2022-03-21 | 11.68 | $11.85 | 2300 |
| 2022-03-18 | 11.62 | $11.70 | 1500 |
| 2022-03-17 | 11.60 | $11.80 | 800 |
| 2022-03-16 | 11.55 | $11.70 | — |
| 2022-03-15 | 11.51 | $11.70 | 2000 |
| 2022-03-14 | 11.47 | $11.60 | — |
| 2022-03-11 | 11.45 | $11.60 | 4500 |
| 2022-03-10 | 11.43 | $11.51 | — |
| 2022-03-09 | 11.44 | $11.51 | 400 |
| 2022-03-08 | 11.44 | $11.35 | — |
| 2022-03-07 | 11.51 | $11.35 | 9700 |
| 2022-03-04 | 11.59 | $11.50 | 7609 |
| 2022-03-03 | 11.64 | $11.60 | 2500 |
| 2022-03-02 | 11.67 | $11.50 | 5514 |
| 2022-03-01 | 11.73 | $11.50 | 10412 |
| 2022-02-28 | 11.82 | $11.85 | 500 |
| 2022-02-25 | 11.81 | $11.80 | 5640 |
| 2022-02-24 | 11.81 | $11.80 | 16200 |
| 2022-02-23 | 11.82 | $11.80 | 2500 |
| 2022-02-22 | 11.83 | $11.85 | 13000 |
| 2022-02-18 | 11.82 | $11.80 | 1600 |
| 2022-02-17 | 11.83 | $11.80 | — |
| 2022-02-16 | 11.84 | $11.80 | — |
| 2022-02-15 | 11.85 | $11.80 | 10500 |
| 2022-02-14 | 11.86 | $11.80 | 921 |
| 2022-02-11 | 11.87 | $11.80 | 1300 |
| 2022-02-10 | 11.89 | $11.90 | — |
| 2022-02-09 | 11.87 | $11.90 | 37510 |
| 2022-02-08 | 11.85 | $11.76 | 500 |
| 2022-02-07 | 11.87 | $11.76 | 2200 |
| 2022-02-04 | 11.90 | $11.76 | 2838 |
| 2022-02-03 | 11.92 | $11.90 | 6004 |
| 2022-02-02 | 11.91 | $11.75 | 61801 |
| 2022-02-01 | 11.94 | $11.80 | 3701 |
| 2022-01-31 | 11.96 | $11.85 | — |
| 2022-01-28 | 11.97 | $11.85 | 422 |
| 2022-01-27 | 11.97 | $11.90 | 1500 |
| 2022-01-26 | 11.96 | $11.90 | 9900 |
| 2022-01-25 | 11.94 | $11.85 | 300 |
| 2022-01-24 | 11.93 | $11.90 | 37410 |
| 2022-01-21 | 11.90 | $11.90 | — |
| 2022-01-20 | 11.86 | $11.85 | 22700 |
| 2022-01-19 | 11.82 | $11.85 | 200 |
| 2022-01-18 | 11.78 | $11.75 | 123100 |
| 2022-01-14 | 11.75 | $11.72 | 1300 |
| 2022-01-13 | 11.72 | $11.85 | — |
| 2022-01-12 | 11.65 | $11.85 | 115711 |
| 2022-01-11 | 11.56 | $11.51 | 2900 |
| 2022-01-10 | 11.55 | $11.50 | 1000 |
| 2022-01-07 | 11.54 | $11.60 | — |
| 2022-01-06 | 11.50 | $11.60 | — |
| 2022-01-05 | 11.45 | $11.60 | 1500 |
| 2022-01-04 | 11.39 | $11.50 | 245 |
| 2022-01-03 | 11.35 | $11.28 | 200 |
| 2021-12-31 | 11.36 | $11.40 | 1000 |
| 2021-12-30 | 11.34 | $11.40 | 7435 |
| 2021-12-29 | 11.32 | $11.30 | — |
| 2021-12-28 | 11.32 | $11.30 | 2000 |
| 2021-12-27 | 11.32 | $11.30 | 2739 |
| 2021-12-23 | 11.33 | $11.35 | — |
| 2021-12-22 | 11.32 | $11.35 | — |
| 2021-12-21 | 11.30 | $11.35 | 4000 |
| 2021-12-20 | 11.29 | $11.34 | 300 |
| 2021-12-17 | 11.27 | $11.30 | — |
| 2021-12-16 | 11.27 | $11.30 | 100 |
| 2021-12-15 | 11.27 | $11.30 | 16700 |
| 2021-12-14 | 11.26 | $11.35 | 1110 |
| 2021-12-13 | 11.24 | $11.20 | 56500 |
| 2021-12-10 | 11.26 | $11.35 | — |
| 2021-12-09 | 11.24 | $11.35 | 1000 |
| 2021-12-08 | 11.22 | $11.30 | 1002 |
| 2021-12-07 | 11.22 | $11.35 | 2040 |
| 2021-12-06 | 11.19 | $11.20 | 7200 |
| 2021-12-03 | 11.21 | $11.16 | 19904 |
| 2021-12-02 | 11.25 | $11.30 | 18040 |
| 2021-12-01 | 11.26 | $11.35 | 29849 |
| 2021-11-30 | 11.25 | $11.11 | 143 |
| 2021-11-29 | 11.32 | $11.36 | 408 |
| 2021-11-26 | 11.33 | $11.42 | — |
| 2021-11-24 | 11.33 | $11.42 | 19547 |
| 2021-11-23 | 11.32 | $11.36 | 33000 |
| 2021-11-22 | 11.34 | $11.36 | 3224 |
| 2021-11-19 | 11.36 | $11.35 | 44400 |
| 2021-11-18 | 11.38 | $11.40 | 5600 |
| 2021-11-17 | 11.41 | $11.60 | — |
| 2021-11-16 | 11.37 | $11.60 | 200 |
| 2021-11-15 | 11.34 | $11.25 | 211 |
| 2021-11-12 | 11.40 | $11.60 | 200 |
| 2021-11-11 | 11.38 | $11.26 | 14743 |
| 2021-11-10 | 11.46 | $11.20 | 6200 |
| 2021-11-09 | 11.57 | $11.40 | — |
| 2021-11-08 | 11.66 | $11.40 | 1003 |
| 2021-11-05 | 11.76 | $11.60 | 1000 |
| 2021-11-04 | 11.82 | $11.60 | 633 |
| 2021-11-03 | 11.90 | $11.82 | 6800 |
| 2021-11-02 | 11.92 | $11.85 | 10826 |
| 2021-11-01 | 11.94 | $11.90 | 140 |
| 2021-10-29 | 11.94 | $11.90 | — |
| 2021-10-28 | 11.95 | $11.90 | 1300 |
| 2021-10-27 | 11.96 | $11.90 | 135 |
| 2021-10-26 | 11.97 | $11.86 | 1600 |
| 2021-10-25 | 11.99 | $12.00 | 1100 |
| 2021-10-22 | 11.98 | $12.00 | 1000 |
| 2021-10-21 | 11.96 | $12.00 | 1834 |
| 2021-10-20 | 11.94 | $12.00 | 700 |
| 2021-10-19 | 11.91 | $12.00 | 615 |
| 2021-10-18 | 11.88 | $12.00 | 6200 |
| 2021-10-15 | 11.84 | $11.85 | 19439 |
| 2021-10-14 | 11.84 | $11.87 | 13401 |
| 2021-10-13 | 11.83 | $11.83 | 7700 |
| 2021-10-12 | 11.83 | $11.89 | 1600 |
| 2021-10-11 | 11.82 | $11.88 | — |
| 2021-10-08 | 11.81 | $11.88 | 6501 |
| 2021-10-07 | 11.79 | $12.00 | 3131 |
| 2021-10-06 | 11.74 | $11.77 | — |
| 2021-10-05 | 11.75 | $11.77 | 2800 |
| 2021-10-04 | 11.77 | $11.80 | 22800 |
| 2021-10-01 | 11.78 | $11.80 | — |
| 2021-09-30 | 11.79 | $11.80 | 200 |
| 2021-09-29 | 11.81 | $11.88 | 933 |
| 2021-09-28 | 11.81 | $11.85 | — |
| 2021-09-27 | 11.82 | $11.85 | 2100 |
| 2021-09-24 | 11.84 | $11.90 | — |
| 2021-09-23 | 11.85 | $11.90 | 40248 |
| 2021-09-22 | 11.85 | $11.85 | 510 |
| 2021-09-21 | 11.88 | $11.85 | — |
| 2021-09-20 | 11.92 | $11.85 | 71600 |
| 2021-09-17 | 11.97 | $12.00 | — |
| 2021-09-16 | 11.98 | $12.00 | 1000 |
| 2021-09-15 | 12.00 | $11.95 | 1000 |
| 2021-09-14 | 12.04 | $11.90 | 1002 |
| 2021-09-13 | 12.11 | $12.15 | 1600 |
| 2021-09-10 | 12.11 | $12.15 | 12100 |
| 2021-09-09 | 12.11 | $12.18 | 1102 |
| 2021-09-08 | 12.11 | $12.11 | 1000 |
| 2021-09-07 | 12.13 | $12.10 | — |
| 2021-09-03 | 12.16 | $12.10 | 430 |
| 2021-09-02 | 12.20 | $12.10 | 31100 |
| 2021-09-01 | 12.25 | $12.25 | — |
| 2021-08-31 | 12.26 | $12.25 | 217 |
| 2021-08-30 | 12.27 | $12.30 | 501 |
| 2021-08-27 | 12.27 | $12.30 | — |
| 2021-08-26 | 12.28 | $12.30 | — |
| 2021-08-25 | 12.28 | $12.30 | — |
| 2021-08-24 | 12.29 | $12.30 | 1923 |
| 2021-08-23 | 12.30 | $12.30 | 3900 |
| 2021-08-20 | 12.31 | $12.30 | 10800 |
| 2021-08-19 | 12.32 | $12.20 | 1900 |
| 2021-08-18 | 12.38 | $12.40 | — |
| 2021-08-17 | 12.38 | $12.40 | 37900 |
| 2021-08-16 | 12.38 | $12.25 | 500 |
| 2021-08-13 | 12.43 | $12.41 | 1215 |
| 2021-08-12 | 12.44 | $12.32 | 200 |
| 2021-08-11 | 12.48 | $12.49 | — |
| 2021-08-10 | 12.48 | $12.49 | 102 |
| 2021-08-09 | 12.47 | $12.42 | 2049 |
| 2021-08-06 | 12.49 | $12.42 | 12203 |
| 2021-08-05 | 12.51 | $12.50 | 200 |
| 2021-08-04 | 12.51 | $12.45 | 700 |
| 2021-08-03 | 12.53 | $12.60 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.88
2026-07-31
Close Price
$18.05
Vol: 1900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.35
Average
52.69
Maximum
94.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 58.88 | $18.05 | 1900 |
| 2026-07-30 | 58.26 | $18.00 | 1600 |
| 2026-07-29 | 59.44 | $18.07 | 2500 |
| 2026-07-28 | 64.42 | $18.35 | 1500 |
| 2026-07-27 | 63.38 | $18.25 | 7400 |
| 2026-07-24 | 58.02 | $17.79 | 1100 |
| 2026-07-23 | 56.84 | $17.70 | 5200 |
| 2026-07-22 | 64.46 | $18.10 | 100 |
| 2026-07-21 | 64.46 | $18.10 | 111 |
| 2026-07-20 | 66.47 | $18.20 | 5900 |
| 2026-07-17 | 70.65 | $18.40 | 1916 |
| 2026-07-16 | 73.97 | $18.55 | 40700 |
| 2026-07-15 | 68.32 | $17.95 | 28500 |
| 2026-07-14 | 66.35 | $17.78 | 49722 |
| 2026-07-13 | 64.76 | $17.65 | 67300 |
| 2026-07-10 | 58.27 | $17.20 | 80500 |
| 2026-07-09 | 67.44 | $17.55 | 84 |
| 2026-07-08 | 67.44 | $17.55 | 26672 |
| 2026-07-07 | 67.44 | $17.55 | 26700 |
| 2026-07-06 | 66.81 | $17.50 | 5100 |
| 2026-07-02 | 65.52 | $17.40 | 100 |
| 2026-07-01 | 68.02 | $17.50 | 16631 |
| 2026-06-30 | 64.26 | $17.21 | 200 |
| 2026-06-29 | 64.26 | $17.21 | 200 |
| 2026-06-26 | 70.46 | $17.45 | 49310 |
| 2026-06-25 | 69.28 | $17.35 | 7646 |
| 2026-06-24 | 69.05 | $17.33 | 8000 |
| 2026-06-23 | 68.71 | $17.30 | 77903 |
| 2026-06-22 | 67.11 | $17.16 | 1 |
| 2026-06-18 | 67.11 | $17.16 | 1 |
| 2026-06-17 | 67.11 | $17.16 | 1 |
| 2026-06-16 | 67.11 | $17.16 | 1201 |
| 2026-06-15 | 67.92 | $17.20 | 12400 |
| 2026-06-12 | 70.96 | $17.35 | 68300 |
| 2026-06-11 | 70.03 | $17.24 | 75037 |
| 2026-06-10 | 69.26 | $17.15 | 107700 |
| 2026-06-09 | 67.96 | $17.00 | 48033 |
| 2026-06-08 | 63.56 | $16.55 | 6400 |
| 2026-06-05 | 69.61 | $16.85 | 33525 |
| 2026-06-04 | 68.17 | $16.70 | 4900 |
| 2026-06-03 | 63.83 | $16.30 | 100 |
| 2026-06-02 | 70.70 | $16.60 | 1 |
| 2026-06-01 | 70.70 | $16.60 | 200 |
| 2026-05-29 | 75.59 | $16.80 | 66924 |
| 2026-05-28 | 76.09 | $16.82 | 114500 |
| 2026-05-27 | 75.94 | $16.80 | 63900 |
| 2026-05-26 | 75.72 | $16.77 | 91044 |
| 2026-05-22 | 74.85 | $16.65 | 17603 |
| 2026-05-21 | 73.73 | $16.50 | 82406 |
| 2026-05-20 | 75.64 | $16.59 | 3204 |
| 2026-05-19 | 74.01 | $16.36 | 11600 |
| 2026-05-18 | 72.80 | $16.20 | 1100 |
| 2026-05-15 | 72.80 | $16.20 | 1100 |
| 2026-05-14 | 76.83 | $16.40 | 1 |
| 2026-05-13 | 76.83 | $16.40 | 488 |
| 2026-05-12 | 76.83 | $16.40 | 638 |
| 2026-05-11 | 80.66 | $16.60 | 5000 |
| 2026-05-08 | 86.17 | $16.87 | 27530 |
| 2026-05-07 | 89.84 | $17.04 | 10000 |
| 2026-05-06 | 89.77 | $17.01 | 139700 |
| 2026-05-05 | 89.18 | $16.77 | 184900 |
| 2026-05-04 | 88.60 | $16.55 | 84046 |
| 2026-05-01 | 94.91 | $16.84 | 1.4M |
| 2026-04-30 | 76.53 | $13.48 | 10432 |
| 2026-04-29 | 64.05 | $13.14 | 1700 |
| 2026-04-28 | 61.16 | $13.09 | 2100 |
| 2026-04-27 | 59.94 | $13.07 | 13100 |
| 2026-04-24 | 55.26 | $13.00 | 13100 |
| 2026-04-23 | 55.26 | $13.00 | 13100 |
| 2026-04-22 | 55.26 | $13.00 | 13100 |
| 2026-04-21 | 55.26 | $13.00 | 13100 |
| 2026-04-20 | 55.26 | $13.00 | — |
| 2026-04-17 | 55.26 | $13.00 | 21020 |
| 2026-04-16 | 49.72 | $12.91 | 1200 |
| 2026-04-15 | 51.05 | $12.93 | 500 |
| 2026-04-14 | 51.05 | $12.93 | 1600 |
| 2026-04-13 | 44.29 | $12.83 | 43400 |
| 2026-04-10 | 48.77 | $12.90 | 4400 |
| 2026-04-09 | 45.80 | $12.86 | 38900 |
| 2026-04-08 | 47.10 | $12.88 | 600 |
| 2026-04-07 | 46.37 | $12.87 | 92036 |
| 2026-04-06 | 48.25 | $12.90 | 100 |
| 2026-04-02 | 48.25 | $12.90 | 100 |
| 2026-04-01 | 48.25 | $12.90 | 1926 |
| 2026-03-31 | 53.18 | $12.98 | 1450 |
| 2026-03-30 | 53.18 | $12.98 | 1832 |
| 2026-03-27 | 53.18 | $12.98 | 299 |
| 2026-03-26 | 53.18 | $12.98 | 299 |
| 2026-03-25 | 53.18 | $12.98 | 500 |
| 2026-03-24 | 53.18 | $12.98 | 6900 |
| 2026-03-23 | 53.18 | $12.98 | 14323 |
| 2026-03-20 | 30.15 | $12.61 | 2900 |
| 2026-03-19 | 36.63 | $12.75 | 4500 |
| 2026-03-18 | 38.30 | $12.78 | 800 |
| 2026-03-17 | 46.35 | $12.90 | 1400 |
| 2026-03-16 | 46.35 | $12.90 | — |
| 2026-03-13 | 46.35 | $12.90 | 1700 |
| 2026-03-12 | 46.35 | $12.90 | 300 |
| 2026-03-11 | 51.50 | $12.97 | 400 |
| 2026-03-10 | 52.28 | $12.98 | 422 |
| 2026-03-09 | 46.01 | $12.90 | 2500 |
| 2026-03-06 | 53.53 | $12.99 | 402 |
| 2026-03-05 | 53.53 | $12.99 | 402 |
| 2026-03-04 | 53.53 | $12.99 | 402 |
| 2026-03-03 | 53.53 | $12.99 | 644 |
| 2026-03-02 | 56.90 | $13.03 | 400 |
| 2026-02-27 | 56.24 | $13.02 | 2609 |
| 2026-02-26 | 57.07 | $13.03 | 6600 |
| 2026-02-25 | 57.07 | $13.03 | 6600 |
| 2026-02-24 | 57.07 | $13.03 | 6600 |
| 2026-02-23 | 57.07 | $13.03 | 9301 |
| 2026-02-20 | 59.18 | $13.06 | 1915 |
| 2026-02-19 | 58.70 | $13.05 | 12600 |
| 2026-02-18 | 57.74 | $13.03 | 15000 |
| 2026-02-17 | 69.10 | $13.18 | — |
| 2026-02-13 | 69.10 | $13.18 | — |
| 2026-02-12 | 69.10 | $13.18 | 7600 |
| 2026-02-11 | 69.10 | $13.18 | 833 |
| 2026-02-10 | 69.10 | $13.18 | 15600 |
| 2026-02-09 | 66.37 | $13.10 | — |
| 2026-02-06 | 66.37 | $13.10 | 2900 |
| 2026-02-05 | 66.37 | $13.10 | 22148 |
| 2026-02-04 | 73.31 | $13.20 | 15300 |
| 2026-02-03 | 71.92 | $13.15 | 100 |
| 2026-02-02 | 71.92 | $13.15 | 613 |
| 2026-01-30 | 67.29 | $13.00 | — |
| 2026-01-29 | 67.29 | $13.00 | 9346 |
| 2026-01-28 | 83.95 | $13.20 | 1100 |
| 2026-01-27 | 83.95 | $13.20 | 1 |
| 2026-01-26 | 83.95 | $13.20 | 1 |
| 2026-01-23 | 83.95 | $13.20 | 400 |
| 2026-01-22 | 83.95 | $13.20 | 425 |
| 2026-01-21 | 77.48 | $12.90 | 7922 |
| 2026-01-20 | 74.18 | $12.80 | 700 |
| 2026-01-16 | 74.18 | $12.80 | 200 |
| 2026-01-15 | 72.74 | $12.76 | 1900 |
| 2026-01-14 | 72.74 | $12.76 | 1716 |
| 2026-01-13 | 72.03 | $12.74 | 9500 |
| 2026-01-12 | 71.69 | $12.73 | 8020 |
| 2026-01-09 | 76.18 | $12.78 | 1800 |
| 2026-01-08 | 85.33 | $12.87 | 12800 |
| 2026-01-07 | 87.55 | $12.89 | 2500 |
| 2026-01-06 | 87.55 | $12.89 | 837 |
| 2026-01-05 | 85.10 | $12.75 | 4900 |
| 2026-01-02 | 85.10 | $12.75 | 7523 |
| 2025-12-31 | 85.10 | $12.75 | 200 |
| 2025-12-30 | 85.10 | $12.75 | 200 |
| 2025-12-29 | 83.17 | $12.65 | 337 |
| 2025-12-26 | 83.17 | $12.65 | 700 |
| 2025-12-24 | 85.16 | $12.67 | — |
| 2025-12-23 | 85.16 | $12.67 | 400 |
| 2025-12-22 | 84.83 | $12.65 | 849 |
| 2025-12-19 | 84.83 | $12.65 | 500 |
| 2025-12-18 | 82.17 | $12.50 | 1300 |
| 2025-12-17 | 79.95 | $12.40 | 2036 |
| 2025-12-16 | 78.95 | $12.36 | 5200 |
| 2025-12-15 | 77.06 | $12.29 | 425 |
| 2025-12-12 | 75.87 | $12.25 | — |
| 2025-12-11 | 75.87 | $12.25 | 11135 |
| 2025-12-10 | 72.34 | $12.14 | 300 |
| 2025-12-09 | 71.99 | $12.13 | 3210 |
| 2025-12-08 | 70.93 | $12.10 | 2900 |
| 2025-12-05 | 68.67 | $12.04 | 7800 |
| 2025-12-04 | 67.47 | $12.01 | 4022 |
| 2025-12-03 | 67.47 | $12.01 | 2600 |
| 2025-12-02 | 67.09 | $12.00 | 6838 |
| 2025-12-01 | 67.09 | $12.00 | 10700 |
| 2025-11-28 | 60.93 | $11.85 | 400 |
| 2025-11-26 | 60.93 | $11.85 | 330 |
| 2025-11-25 | 58.10 | $11.79 | 3800 |
| 2025-11-24 | 51.42 | $11.67 | 500 |
| 2025-11-21 | 52.75 | $11.69 | 100 |
| 2025-11-20 | 52.75 | $11.69 | 100 |
| 2025-11-19 | 52.75 | $11.69 | 3200 |
| 2025-11-18 | 54.57 | $11.72 | 3900 |
| 2025-11-17 | 55.17 | $11.73 | 600 |
| 2025-11-14 | 61.64 | $11.83 | 7 |
| 2025-11-13 | 61.64 | $11.83 | 1604 |
| 2025-11-12 | 61.64 | $11.83 | 700 |
| 2025-11-11 | 61.64 | $11.83 | 2634 |
| 2025-11-10 | 62.23 | $11.84 | 1200 |
| 2025-11-07 | 54.28 | $11.65 | 1129 |
| 2025-11-06 | 55.45 | $11.67 | 100 |
| 2025-11-05 | 55.45 | $11.67 | 402 |
| 2025-11-04 | 46.64 | $11.50 | 900 |
| 2025-11-03 | 46.64 | $11.50 | 400 |
| 2025-10-31 | 41.74 | $11.42 | 999 |
| 2025-10-30 | 41.74 | $11.42 | 1105 |
| 2025-10-29 | 43.54 | $11.46 | 104 |
| 2025-10-28 | 47.43 | $11.54 | — |
| 2025-10-27 | 47.43 | $11.54 | 3434 |
| 2025-10-24 | 56.55 | $11.70 | — |
| 2025-10-23 | 56.55 | $11.70 | 1700 |
| 2025-10-22 | 51.27 | $11.60 | — |
| 2025-10-21 | 51.27 | $11.60 | 400 |
| 2025-10-20 | 51.84 | $11.61 | — |
| 2025-10-17 | 51.84 | $11.61 | — |
| 2025-10-16 | 51.84 | $11.61 | 909 |
| 2025-10-15 | 63.27 | $11.80 | 500 |
| 2025-10-14 | 61.13 | $11.75 | 5623 |
| 2025-10-13 | 63.97 | $11.79 | 800 |
| 2025-10-10 | 62.30 | $11.75 | 808 |
| 2025-10-09 | 65.16 | $11.79 | — |
| 2025-10-08 | 65.16 | $11.79 | 400 |
| 2025-10-07 | 65.84 | $11.80 | 1900 |
| 2025-10-06 | 65.84 | $11.80 | 516 |
| 2025-10-03 | 80.22 | $11.99 | — |
| 2025-10-02 | 80.22 | $11.99 | 1700 |
| 2025-10-01 | 66.19 | $11.59 | — |
| 2025-09-30 | 66.19 | $11.59 | — |
| 2025-09-29 | 66.19 | $11.59 | 10 |
| 2025-09-26 | 66.19 | $11.59 | 1800 |
| 2025-09-25 | 55.20 | $11.42 | 10 |
| 2025-09-24 | 55.20 | $11.42 | 335 |
| 2025-09-23 | 64.04 | $11.50 | 6056 |
| 2025-09-22 | 64.04 | $11.50 | 103 |
| 2025-09-19 | 62.69 | $11.48 | 200 |
| 2025-09-18 | 65.01 | $11.50 | 8613 |
| 2025-09-17 | 65.01 | $11.50 | 1001 |
| 2025-09-16 | 65.01 | $11.50 | 3900 |
| 2025-09-15 | 63.87 | $11.48 | 2072 |
| 2025-09-12 | 63.87 | $11.48 | — |
| 2025-09-11 | 63.87 | $11.48 | 5820 |
| 2025-09-10 | 57.97 | $11.38 | 14100 |
| 2025-09-09 | 57.97 | $11.38 | — |
| 2025-09-08 | 57.97 | $11.38 | 6400 |
| 2025-09-05 | 64.26 | $11.45 | — |
| 2025-09-04 | 64.26 | $11.45 | — |
| 2025-09-03 | 64.26 | $11.45 | — |
| 2025-09-02 | 64.26 | $11.45 | 13901 |
| 2025-08-29 | 61.85 | $11.40 | — |
| 2025-08-28 | 61.85 | $11.40 | 5819 |
| 2025-08-27 | 70.42 | $11.50 | — |
| 2025-08-26 | 70.42 | $11.50 | 1844 |
| 2025-08-25 | 68.45 | $11.45 | — |
| 2025-08-22 | 68.45 | $11.45 | 5631 |
| 2025-08-21 | 66.86 | $11.41 | 242 |
| 2025-08-20 | 66.86 | $11.41 | 238 |
| 2025-08-19 | 66.86 | $11.41 | 238 |
| 2025-08-18 | 66.86 | $11.41 | — |
| 2025-08-15 | 66.86 | $11.41 | — |
| 2025-08-14 | 66.86 | $11.41 | 100 |
| 2025-08-13 | 67.48 | $11.42 | 1020 |
| 2025-08-12 | 67.19 | $11.41 | — |
| 2025-08-11 | 67.19 | $11.41 | 1600 |
| 2025-08-08 | 69.45 | $11.45 | — |
| 2025-08-07 | 69.45 | $11.45 | 900 |
| 2025-08-06 | 69.45 | $11.45 | 400 |
| 2025-08-05 | 57.10 | $11.05 | — |
| 2025-08-04 | 57.10 | $11.05 | — |
| 2025-08-01 | 57.10 | $11.05 | 1400 |
| 2025-07-31 | 69.06 | $11.25 | 202 |
| 2025-07-30 | 67.44 | $11.20 | 100 |
| 2025-07-29 | 59.35 | $11.00 | 27318 |
| 2025-07-28 | 59.35 | $11.00 | 600 |
| 2025-07-25 | 59.35 | $11.00 | 10607 |
| 2025-07-24 | 66.43 | $11.10 | 7000 |
| 2025-07-23 | 62.14 | $11.00 | 1500 |
| 2025-07-22 | 56.91 | $10.90 | — |
| 2025-07-21 | 56.91 | $10.90 | 1200 |
| 2025-07-18 | 64.10 | $10.99 | 8300 |
| 2025-07-17 | 64.97 | $11.00 | 1600 |
| 2025-07-16 | 59.81 | $10.90 | 4920 |
| 2025-07-15 | 59.81 | $10.90 | 1200 |
| 2025-07-14 | 53.65 | $10.80 | 400 |
| 2025-07-11 | 51.53 | $10.77 | — |
| 2025-07-10 | 51.53 | $10.77 | — |
| 2025-07-09 | 51.53 | $10.77 | — |
| 2025-07-08 | 51.53 | $10.77 | 10700 |
| 2025-07-07 | 47.63 | $10.71 | 14000 |
| 2025-07-03 | 50.19 | $10.75 | — |
| 2025-07-02 | 50.19 | $10.75 | — |
| 2025-07-01 | 50.19 | $10.75 | 2100 |
| 2025-06-30 | 46.50 | $10.69 | 100 |
| 2025-06-27 | 44.55 | $10.66 | 8902 |
| 2025-06-26 | 50.37 | $10.76 | — |
| 2025-06-25 | 50.37 | $10.76 | — |
| 2025-06-24 | 50.37 | $10.76 | — |
| 2025-06-23 | 50.37 | $10.76 | 100 |
| 2025-06-20 | 46.98 | $10.70 | 35100 |
| 2025-06-18 | 64.35 | $10.95 | 1000 |
| 2025-06-17 | 63.32 | $10.93 | — |
| 2025-06-16 | 63.32 | $10.93 | — |
| 2025-06-13 | 63.32 | $10.93 | — |
| 2025-06-12 | 63.32 | $10.93 | — |
| 2025-06-11 | 63.32 | $10.93 | — |
| 2025-06-10 | 63.32 | $10.93 | — |
| 2025-06-09 | 63.32 | $10.93 | 138 |
| 2025-06-06 | 62.18 | $10.90 | 2300 |
| 2025-06-05 | 62.18 | $10.90 | 300 |
| 2025-06-04 | 62.18 | $10.90 | 1000 |
| 2025-06-03 | 58.47 | $10.80 | — |
| 2025-06-02 | 58.47 | $10.80 | 314 |
| 2025-05-30 | 56.55 | $10.75 | 2000 |
| 2025-05-29 | 59.15 | $10.80 | 600 |
| 2025-05-28 | 57.28 | $10.75 | 2900 |
| 2025-05-27 | 57.28 | $10.75 | 600 |
| 2025-05-23 | 53.44 | $10.65 | 2600 |
| 2025-05-22 | 45.54 | $10.48 | 200 |
| 2025-05-21 | 45.54 | $10.48 | 1600 |
| 2025-05-20 | 47.69 | $10.53 | 200 |
| 2025-05-19 | 45.23 | $10.48 | — |
| 2025-05-16 | 45.23 | $10.48 | — |
| 2025-05-15 | 45.23 | $10.48 | 2507 |
| 2025-05-14 | 51.92 | $10.64 | — |
| 2025-05-13 | 51.92 | $10.64 | — |
| 2025-05-12 | 51.92 | $10.64 | 4509 |
| 2025-05-09 | 45.92 | $10.50 | — |
| 2025-05-08 | 45.92 | $10.50 | — |
| 2025-05-07 | 45.92 | $10.50 | — |
| 2025-05-06 | 45.92 | $10.50 | 100 |
| 2025-05-05 | 47.65 | $10.55 | 15700 |
| 2025-05-02 | 45.30 | $10.49 | — |
| 2025-05-01 | 45.30 | $10.49 | 4100 |
| 2025-04-30 | 43.78 | $10.45 | 1300 |
| 2025-04-29 | 44.97 | $10.49 | — |
| 2025-04-28 | 44.97 | $10.49 | — |
| 2025-04-25 | 44.97 | $10.49 | 4200 |
| 2025-04-24 | 36.06 | $10.25 | 800 |
| 2025-04-23 | 23.88 | $10.00 | 100 |
| 2025-04-22 | 11.74 | $9.81 | — |
| 2025-04-21 | 11.74 | $9.81 | 20200 |
| 2025-04-17 | 13.71 | $10.00 | 100 |
| 2025-04-16 | 13.71 | $10.00 | — |
| 2025-04-15 | 13.71 | $10.00 | — |
| 2025-04-14 | 13.71 | $10.00 | 1101 |
| 2025-04-11 | 14.78 | $10.10 | — |
| 2025-04-10 | 14.78 | $10.10 | 220 |
| 2025-04-09 | 8.35 | $10.00 | 14725 |
| 2025-04-08 | 9.36 | $10.15 | — |
| 2025-04-07 | 9.36 | $10.15 | 1700 |
| 2025-04-04 | 10.09 | $10.25 | 1500 |
| 2025-04-03 | 11.35 | $10.40 | 4300 |
| 2025-04-02 | 18.10 | $10.87 | 200 |
| 2025-04-01 | 18.78 | $10.90 | — |
| 2025-03-31 | 18.78 | $10.90 | — |
| 2025-03-28 | 18.78 | $10.90 | — |
| 2025-03-27 | 18.78 | $10.90 | — |
| 2025-03-26 | 18.78 | $10.90 | 2100 |
| 2025-03-25 | 20.35 | $10.98 | 5017 |
| 2025-03-24 | 20.76 | $11.00 | — |
| 2025-03-21 | 20.76 | $11.00 | — |
| 2025-03-20 | 20.76 | $11.00 | — |
| 2025-03-19 | 20.76 | $11.00 | 6142 |
| 2025-03-18 | 21.65 | $11.05 | 100 |
| 2025-03-17 | 21.65 | $11.05 | 10600 |
| 2025-03-14 | 23.47 | $11.15 | — |
| 2025-03-13 | 23.47 | $11.15 | — |
| 2025-03-12 | 23.47 | $11.15 | 100 |
| 2025-03-11 | 20.61 | $11.10 | — |
| 2025-03-10 | 20.61 | $11.10 | 18000 |
| 2025-03-07 | 32.80 | $11.65 | 300 |
| 2025-03-06 | 34.19 | $11.69 | 200 |
| 2025-03-05 | 37.21 | $11.77 | — |
| 2025-03-04 | 37.21 | $11.77 | 203 |
| 2025-03-03 | 37.96 | $11.79 | — |
| 2025-02-28 | 37.96 | $11.79 | 418 |
| 2025-02-27 | 32.39 | $11.70 | — |
| 2025-02-26 | 32.39 | $11.70 | — |
| 2025-02-25 | 32.39 | $11.70 | 1526 |
| 2025-02-24 | 30.00 | $11.66 | — |
| 2025-02-21 | 30.00 | $11.66 | 600 |
| 2025-02-20 | 32.89 | $11.77 | 820 |
| 2025-02-19 | 36.20 | $11.88 | 5501 |
| 2025-02-18 | 37.85 | $11.93 | 202 |
| 2025-02-14 | 36.20 | $11.90 | 3300 |
| 2025-02-13 | 39.53 | $12.00 | — |
| 2025-02-12 | 39.53 | $12.00 | — |
| 2025-02-11 | 39.53 | $12.00 | 500 |
| 2025-02-10 | 42.91 | $12.10 | 300 |
| 2025-02-07 | 46.71 | $12.20 | 9600 |
| 2025-02-06 | 51.01 | $12.30 | 2000 |
| 2025-02-05 | 46.32 | $12.20 | — |
| 2025-02-04 | 46.32 | $12.20 | — |
| 2025-02-03 | 46.32 | $12.20 | 100 |
| 2025-01-31 | 45.88 | $12.19 | 1700 |
| 2025-01-30 | 48.15 | $12.25 | 22900 |
| 2025-01-29 | 48.15 | $12.25 | 100 |
| 2025-01-28 | 46.14 | $12.20 | 500 |
| 2025-01-27 | 46.14 | $12.20 | 200 |
| 2025-01-24 | 48.87 | $12.28 | 100 |
| 2025-01-23 | 46.23 | $12.21 | 400 |
| 2025-01-22 | 46.55 | $12.22 | 19100 |
| 2025-01-21 | 48.51 | $12.28 | 34341 |
| 2025-01-17 | 48.51 | $12.28 | 17300 |
| 2025-01-16 | 43.91 | $12.15 | 10000 |
| 2025-01-15 | 50.50 | $12.35 | 600 |
| 2025-01-14 | 42.27 | $12.15 | 1500 |
| 2025-01-13 | 45.89 | $12.25 | 9536 |
| 2025-01-10 | 50.41 | $12.36 | 19100 |
| 2025-01-08 | 48.21 | $12.31 | 1600 |
| 2025-01-07 | 48.21 | $12.31 | 11400 |
| 2025-01-06 | 46.93 | $12.28 | — |
| 2025-01-03 | 46.93 | $12.28 | 5000 |
| 2025-01-02 | 53.70 | $12.45 | — |
| 2024-12-31 | 53.70 | $12.45 | 19125 |
| 2024-12-30 | 53.70 | $12.45 | 9900 |
| 2024-12-27 | 51.95 | $12.40 | 15100 |
| 2024-12-26 | 48.64 | $12.31 | 2300 |
| 2024-12-24 | 52.05 | $12.40 | 6644 |
| 2024-12-23 | 48.63 | $12.31 | 1034 |
| 2024-12-20 | 52.16 | $12.40 | 19100 |
| 2024-12-19 | 54.25 | $12.45 | 10400 |
| 2024-12-18 | 54.25 | $12.45 | — |
| 2024-12-17 | 54.25 | $12.45 | 10100 |
| 2024-12-16 | 54.25 | $12.45 | — |
| 2024-12-13 | 54.25 | $12.45 | 30300 |
| 2024-12-12 | 63.69 | $12.69 | 15900 |
| 2024-12-11 | 64.14 | $12.70 | 8218 |
| 2024-12-10 | 64.14 | $12.70 | 300 |
| 2024-12-09 | 59.00 | $12.50 | — |
| 2024-12-06 | 59.00 | $12.50 | 21500 |
| 2024-12-05 | 59.00 | $12.50 | 700 |
| 2024-12-04 | 59.00 | $12.50 | 329 |
| 2024-12-03 | 66.79 | $12.70 | 210 |
| 2024-12-02 | 82.27 | $13.00 | — |
| 2024-11-29 | 82.27 | $13.00 | — |
| 2024-11-27 | 82.27 | $13.00 | — |
| 2024-11-26 | 82.27 | $13.00 | 10500 |
| 2024-11-25 | 72.89 | $12.45 | — |
| 2024-11-22 | 72.89 | $12.45 | 19500 |
| 2024-11-21 | 72.89 | $12.45 | — |
| 2024-11-20 | 72.89 | $12.45 | 2000 |
| 2024-11-19 | 72.89 | $12.45 | — |
| 2024-11-18 | 72.89 | $12.45 | 500 |
| 2024-11-15 | 72.89 | $12.45 | 16312 |
| 2024-11-14 | 62.92 | $12.05 | 1900 |
| 2024-11-13 | 61.23 | $12.00 | — |
| 2024-11-12 | 61.23 | $12.00 | 530 |
| 2024-11-11 | 61.23 | $12.00 | 526 |
| 2024-11-08 | 61.23 | $12.00 | 26016 |
| 2024-11-07 | 61.23 | $12.00 | 125 |
| 2024-11-06 | 53.70 | $11.77 | 4000 |
| 2024-11-05 | 55.02 | $11.80 | 100 |
| 2024-11-04 | 55.02 | $11.80 | 13200 |
| 2024-11-01 | 61.91 | $11.95 | 10100 |
| 2024-10-31 | 61.60 | $11.94 | — |
| 2024-10-30 | 61.60 | $11.94 | 500 |
| 2024-10-29 | 55.88 | $11.76 | — |
| 2024-10-28 | 55.88 | $11.76 | 301 |
| 2024-10-25 | 65.13 | $11.95 | 1025 |
| 2024-10-24 | 67.94 | $12.00 | 100 |
| 2024-10-23 | 67.94 | $12.00 | 19100 |
| 2024-10-22 | 64.32 | $11.87 | 100 |
| 2024-10-21 | 64.32 | $11.87 | 4712 |
| 2024-10-18 | 71.61 | $12.00 | 34900 |
| 2024-10-17 | 70.38 | $11.95 | 100 |
| 2024-10-16 | 70.38 | $11.95 | 400 |
| 2024-10-15 | 69.18 | $11.90 | 500 |
| 2024-10-14 | 69.18 | $11.90 | 100 |
| 2024-10-11 | 69.18 | $11.90 | 19914 |
| 2024-10-10 | 71.67 | $11.95 | 105 |
| 2024-10-09 | 69.59 | $11.85 | 1833 |
| 2024-10-08 | 72.10 | $11.90 | 100 |
| 2024-10-07 | 72.10 | $11.90 | 100 |
| 2024-10-04 | 69.08 | $11.75 | 5113 |
| 2024-10-03 | 69.08 | $11.75 | 2523 |
| 2024-10-02 | 66.92 | $11.65 | 100 |
| 2024-10-01 | 64.58 | $11.55 | 215 |
| 2024-09-30 | 69.24 | $11.65 | 5000 |
| 2024-09-27 | 68.15 | $11.60 | 5300 |
| 2024-09-26 | 70.53 | $11.65 | 300 |
| 2024-09-25 | 64.66 | $11.40 | 1000 |
| 2024-09-24 | 69.96 | $11.50 | 2600 |
| 2024-09-23 | 69.96 | $11.50 | — |
| 2024-09-20 | 69.96 | $11.50 | 19100 |
| 2024-09-19 | 69.96 | $11.50 | 24300 |
| 2024-09-18 | 67.81 | $11.40 | 435 |
| 2024-09-17 | 67.81 | $11.40 | 200 |
| 2024-09-16 | 71.99 | $11.49 | 7100 |
| 2024-09-13 | 72.46 | $11.50 | 5200 |
| 2024-09-12 | 71.58 | $11.45 | 2700 |
| 2024-09-11 | 66.47 | $11.20 | 1423 |
| 2024-09-10 | 76.99 | $11.40 | — |
| 2024-09-09 | 76.99 | $11.40 | 900 |
| 2024-09-06 | 76.99 | $11.40 | — |
| 2024-09-05 | 76.99 | $11.40 | — |
| 2024-09-04 | 76.99 | $11.40 | 200 |
| 2024-09-03 | 76.99 | $11.40 | 505 |
| 2024-08-30 | 70.01 | $11.00 | 21100 |
| 2024-08-29 | 70.01 | $11.00 | 250 |
| 2024-08-28 | 70.01 | $11.00 | 5000 |
| 2024-08-27 | 67.92 | $10.90 | 1100 |
| 2024-08-26 | 67.92 | $10.90 | 8600 |
| 2024-08-23 | 67.92 | $10.90 | 420 |
| 2024-08-22 | 67.54 | $10.88 | 420 |
| 2024-08-21 | 65.97 | $10.80 | 275 |
| 2024-08-20 | 65.97 | $10.80 | 500 |
| 2024-08-19 | 59.62 | $10.51 | 100 |
| 2024-08-16 | 77.68 | $10.89 | 10405 |
| 2024-08-15 | 75.03 | $10.75 | 200 |
| 2024-08-14 | 68.74 | $10.50 | 287 |
| 2024-08-13 | 68.74 | $10.50 | 5124 |
| 2024-08-12 | 68.74 | $10.50 | 293 |
| 2024-08-09 | 68.74 | $10.50 | 6630 |
| 2024-08-08 | 67.41 | $10.45 | 200 |
| 2024-08-07 | 61.08 | $10.25 | 500 |
| 2024-08-06 | 55.77 | $10.12 | 300 |
| 2024-08-05 | 55.77 | $10.12 | 5500 |
| 2024-08-02 | 61.60 | $10.22 | — |
| 2024-08-01 | 61.60 | $10.22 | 543 |
| 2024-07-31 | 60.86 | $10.20 | 2500 |
| 2024-07-30 | 61.42 | $10.21 | 3307 |
| 2024-07-29 | 63.08 | $10.24 | 5000 |
| 2024-07-26 | 60.37 | $10.16 | 4400 |
| 2024-07-25 | 65.50 | $10.25 | 1700 |
| 2024-07-24 | 63.88 | $10.20 | — |
| 2024-07-23 | 63.88 | $10.20 | 608 |
| 2024-07-22 | 60.54 | $10.10 | 2200 |
| 2024-07-19 | 60.54 | $10.10 | — |
| 2024-07-18 | 60.54 | $10.10 | 1123 |
| 2024-07-17 | 60.54 | $10.10 | 400 |
| 2024-07-16 | 58.34 | $10.03 | 16100 |
| 2024-07-15 | 53.00 | $9.88 | 9100 |
| 2024-07-12 | 58.19 | $9.99 | 804 |
| 2024-07-11 | 54.75 | $9.90 | 100 |
| 2024-07-10 | 50.43 | $9.80 | 17600 |
| 2024-07-09 | 46.56 | $9.72 | 600 |
| 2024-07-08 | 42.86 | $9.65 | 900 |
| 2024-07-05 | 45.88 | $9.72 | 10500 |
| 2024-07-03 | 48.68 | $9.78 | — |
| 2024-07-02 | 48.68 | $9.78 | 3200 |
| 2024-07-01 | 48.68 | $9.78 | 1500 |
| 2024-06-28 | 47.77 | $9.76 | 4106 |
| 2024-06-27 | 49.43 | $9.80 | 2434 |
| 2024-06-26 | 47.25 | $9.75 | 800 |
| 2024-06-25 | 47.25 | $9.75 | — |
| 2024-06-24 | 47.25 | $9.75 | — |
| 2024-06-21 | 47.25 | $9.75 | 100 |
| 2024-06-20 | 43.26 | $9.65 | 16200 |
| 2024-06-18 | 44.54 | $9.69 | — |
| 2024-06-17 | 44.54 | $9.69 | — |
| 2024-06-14 | 44.54 | $9.69 | 5700 |
| 2024-06-13 | 46.61 | $9.76 | 1626 |
| 2024-06-12 | 46.27 | $9.75 | 6600 |
| 2024-06-11 | 54.49 | $10.00 | 200 |
| 2024-06-10 | 54.49 | $10.00 | 2800 |
| 2024-06-07 | 47.79 | $9.80 | 10200 |
| 2024-06-06 | 41.68 | $9.65 | — |
| 2024-06-05 | 41.68 | $9.65 | 3532 |
| 2024-06-04 | 55.33 | $10.00 | 2000 |
| 2024-06-03 | 55.33 | $10.00 | — |
| 2024-05-31 | 55.33 | $10.00 | — |
| 2024-05-30 | 55.33 | $10.00 | — |
| 2024-05-29 | 55.33 | $10.00 | — |
| 2024-05-28 | 55.33 | $10.00 | 645 |
| 2024-05-24 | 59.41 | $10.10 | 500 |
| 2024-05-23 | 59.41 | $10.10 | — |
| 2024-05-22 | 59.41 | $10.10 | 100 |
| 2024-05-21 | 59.16 | $10.09 | — |
| 2024-05-20 | 59.16 | $10.09 | — |
| 2024-05-17 | 59.16 | $10.09 | — |
| 2024-05-16 | 58.24 | $10.05 | 4800 |
| 2024-05-15 | 59.83 | $10.10 | 13725 |
| 2024-05-14 | 41.72 | $9.50 | 10936 |
| 2024-05-13 | 41.72 | $9.50 | 7400 |
| 2024-05-10 | 41.72 | $9.50 | — |
| 2024-05-09 | 41.72 | $9.50 | 146 |
| 2024-05-08 | 43.87 | $9.58 | 2407 |
| 2024-05-07 | 43.87 | $9.58 | — |
| 2024-05-06 | 43.87 | $9.58 | — |
| 2024-05-03 | 43.87 | $9.58 | 240 |
| 2024-05-02 | 37.29 | $9.38 | 5835 |
| 2024-05-01 | 42.23 | $9.59 | — |
| 2024-04-30 | 42.23 | $9.59 | 2514 |
| 2024-04-29 | 42.47 | $9.60 | 800 |
| 2024-04-26 | 39.16 | $9.50 | 14500 |
| 2024-04-25 | 39.16 | $9.50 | — |
| 2024-04-24 | 39.16 | $9.50 | 200 |
| 2024-04-23 | 41.19 | $9.60 | 200 |
| 2024-04-22 | 36.50 | $9.45 | 910 |
| 2024-04-19 | 36.50 | $9.45 | 21900 |
| 2024-04-18 | 36.20 | $9.44 | 1520 |
| 2024-04-17 | 36.36 | $9.45 | 8806 |
| 2024-04-16 | 32.22 | $9.31 | 61700 |
| 2024-04-15 | 33.55 | $9.40 | 16000 |
| 2024-04-12 | 37.67 | $9.65 | 200 |
| 2024-04-11 | 39.52 | $9.75 | 12000 |
| 2024-04-10 | 44.25 | $9.98 | — |
| 2024-04-09 | 44.25 | $9.98 | 6700 |
| 2024-04-08 | 30.13 | $9.55 | 4520 |
| 2024-04-05 | 31.92 | $9.65 | 4216 |
| 2024-04-04 | 37.14 | $9.90 | 24100 |
| 2024-04-03 | 30.68 | $9.75 | 35921 |
| 2024-04-02 | 33.05 | $9.86 | 9000 |
| 2024-04-01 | 42.01 | $10.18 | 1700 |
| 2024-03-28 | 40.58 | $10.15 | 314 |
| 2024-03-27 | 45.99 | $10.30 | — |
| 2024-03-26 | 45.99 | $10.30 | — |
| 2024-03-25 | 45.99 | $10.30 | 1031 |
| 2024-03-22 | 43.85 | $10.25 | — |
| 2024-03-21 | 43.85 | $10.25 | 1400 |
| 2024-03-20 | 40.89 | $10.18 | — |
| 2024-03-19 | 40.89 | $10.18 | 2701 |
| 2024-03-18 | 40.89 | $10.18 | 600 |
| 2024-03-15 | 44.32 | $10.30 | 1300 |
| 2024-03-14 | 45.53 | $10.34 | — |
| 2024-03-13 | 45.53 | $10.34 | — |
| 2024-03-12 | 45.53 | $10.34 | 900 |
| 2024-03-11 | 45.80 | $10.35 | — |
| 2024-03-08 | 45.80 | $10.35 | — |
| 2024-03-07 | 41.44 | $10.21 | 1200 |
| 2024-03-06 | 40.47 | $10.18 | 3234 |
| 2024-03-05 | 45.50 | $10.39 | 3400 |
| 2024-03-04 | 34.88 | $10.10 | 7544 |
| 2024-03-01 | 37.00 | $10.19 | 5800 |
| 2024-02-29 | 37.00 | $10.19 | 1700 |
| 2024-02-28 | 33.33 | $10.10 | 1515 |
| 2024-02-27 | 29.43 | $10.01 | 11600 |
| 2024-02-26 | 41.49 | $10.48 | 4521 |
| 2024-02-23 | 40.50 | $10.46 | 3100 |
| 2024-02-22 | 41.84 | $10.50 | — |
| 2024-02-21 | 41.84 | $10.50 | 100 |
| 2024-02-20 | 46.72 | $10.64 | 1836 |
| 2024-02-16 | 44.52 | $10.59 | — |
| 2024-02-15 | 44.52 | $10.59 | — |
| 2024-02-14 | 44.52 | $10.59 | — |
| 2024-02-13 | 44.52 | $10.59 | 19900 |
| 2024-02-12 | 44.52 | $10.59 | 1100 |
| 2024-02-09 | 44.81 | $10.60 | 300 |
| 2024-02-08 | 46.21 | $10.65 | — |
| 2024-02-07 | 46.21 | $10.65 | 1841 |
| 2024-02-06 | 41.58 | $10.51 | 100 |
| 2024-02-05 | 46.78 | $10.70 | 30147 |
| 2024-02-02 | 48.29 | $10.75 | 300 |
| 2024-02-01 | 51.44 | $10.85 | 900 |
| 2024-01-31 | 46.46 | $10.70 | 101 |
| 2024-01-30 | 49.35 | $10.79 | 1800 |
| 2024-01-29 | 47.27 | $10.73 | — |
| 2024-01-26 | 47.27 | $10.73 | 10600 |
| 2024-01-25 | 48.16 | $10.76 | 1100 |
| 2024-01-24 | 53.24 | $10.92 | 700 |
| 2024-01-23 | 51.10 | $10.85 | — |
| 2024-01-22 | 51.10 | $10.85 | — |
| 2024-01-19 | 51.10 | $10.85 | 600 |
| 2024-01-18 | 50.54 | $10.83 | 101 |
| 2024-01-17 | 49.73 | $10.80 | 146 |
| 2024-01-16 | 50.79 | $10.84 | 1113 |
| 2024-01-12 | 54.66 | $10.98 | 314 |
| 2024-01-11 | 51.39 | $10.85 | 11302 |
| 2024-01-10 | 48.69 | $10.75 | 21200 |
| 2024-01-09 | 51.40 | $10.85 | 6900 |
| 2024-01-08 | 55.84 | $11.00 | 542 |
| 2024-01-05 | 55.84 | $11.00 | 500 |
| 2024-01-04 | 55.84 | $11.00 | — |
| 2024-01-03 | 55.84 | $11.00 | 200 |
| 2024-01-02 | 55.84 | $11.00 | 432 |
| 2023-12-29 | 49.03 | $10.70 | 7001 |
| 2023-12-28 | 55.54 | $10.94 | 3409 |
| 2023-12-27 | 57.35 | $11.00 | 20329 |
| 2023-12-26 | 70.87 | $11.37 | — |
| 2023-12-22 | 70.87 | $11.37 | — |
| 2023-12-21 | 70.87 | $11.37 | 7000 |
| 2023-12-20 | 63.49 | $11.00 | 11200 |
| 2023-12-19 | 78.89 | $11.30 | 300 |
| 2023-12-18 | 78.89 | $11.30 | 206 |
| 2023-12-15 | 85.10 | $11.40 | 4631 |
| 2023-12-14 | 81.68 | $11.15 | 900 |
| 2023-12-13 | 81.68 | $11.15 | 1100 |
| 2023-12-12 | 81.68 | $11.15 | 100 |
| 2023-12-11 | 79.22 | $11.00 | 8834 |
| 2023-12-08 | 77.29 | $10.90 | 1200 |
| 2023-12-07 | 77.29 | $10.90 | 101 |
| 2023-12-06 | 77.29 | $10.90 | 400 |
| 2023-12-05 | 74.21 | $10.75 | 500 |
| 2023-12-04 | 74.21 | $10.75 | 6200 |
| 2023-12-01 | 67.60 | $10.50 | 29300 |
| 2023-11-30 | 65.95 | $10.45 | — |
| 2023-11-29 | 65.95 | $10.45 | 3300 |
| 2023-11-28 | 64.98 | $10.42 | 24402 |
| 2023-11-27 | 66.78 | $10.45 | 1901 |
| 2023-11-24 | 66.78 | $10.45 | 600 |
| 2023-11-22 | 66.78 | $10.45 | 314 |
| 2023-11-21 | 62.29 | $10.30 | 525 |
| 2023-11-20 | 60.60 | $10.25 | 11101 |
| 2023-11-17 | 76.16 | $10.49 | 2800 |
| 2023-11-16 | 65.19 | $10.18 | 153325 |
| 2023-11-15 | 63.65 | $10.15 | 20138 |
| 2023-11-14 | 63.65 | $10.15 | 5000 |
| 2023-11-13 | 45.57 | $9.90 | 100 |
| 2023-11-10 | 45.57 | $9.90 | 1342 |
| 2023-11-09 | 45.57 | $9.90 | 447 |
| 2023-11-08 | 54.94 | $10.00 | 1232 |
| 2023-11-07 | 54.94 | $10.00 | 7518 |
| 2023-11-06 | 54.94 | $10.00 | 100 |
| 2023-11-03 | 54.94 | $10.00 | — |
| 2023-11-02 | 54.94 | $10.00 | 1626 |
| 2023-11-01 | 43.20 | $9.87 | — |
| 2023-10-31 | 43.20 | $9.87 | 11713 |
| 2023-10-30 | 37.54 | $9.82 | — |
| 2023-10-27 | 37.54 | $9.82 | 500 |
| 2023-10-26 | 39.68 | $9.85 | 100 |
| 2023-10-25 | 53.09 | $9.99 | — |
| 2023-10-24 | 53.09 | $9.99 | — |
| 2023-10-23 | 53.09 | $9.99 | 1200 |
| 2023-10-20 | 54.21 | $10.00 | 3429 |
| 2023-10-19 | 54.21 | $10.00 | — |
| 2023-10-18 | 54.21 | $10.00 | 100 |
| 2023-10-17 | 54.21 | $10.00 | 1900 |
| 2023-10-16 | 54.21 | $10.00 | — |
| 2023-10-13 | 54.21 | $10.00 | — |
| 2023-10-12 | 54.21 | $10.00 | — |
| 2023-10-11 | 54.21 | $10.00 | — |
| 2023-10-10 | 54.21 | $10.00 | 300 |
| 2023-10-09 | 42.78 | $9.85 | 5200 |
| 2023-10-06 | 48.97 | $9.93 | 500 |
| 2023-10-05 | 37.08 | $9.82 | — |
| 2023-10-04 | 37.08 | $9.82 | 300 |
| 2023-10-03 | 37.08 | $9.82 | 8100 |
| 2023-10-02 | 55.10 | $10.00 | — |
| 2023-09-29 | 55.10 | $10.00 | — |
| 2023-09-28 | 55.10 | $10.00 | — |
| 2023-09-27 | 55.10 | $10.00 | — |
| 2023-09-26 | 55.10 | $10.00 | — |
| 2023-09-25 | 55.10 | $10.00 | — |
| 2023-09-22 | 55.10 | $10.00 | — |
| 2023-09-21 | 55.10 | $10.00 | — |
| 2023-09-20 | 55.10 | $10.00 | — |
| 2023-09-19 | 55.10 | $10.00 | — |
| 2023-09-18 | 55.10 | $10.00 | — |
| 2023-09-15 | 55.10 | $10.00 | 700 |
| 2023-09-14 | 49.16 | $9.92 | — |
| 2023-09-13 | 49.16 | $9.92 | 400 |
| 2023-09-12 | 55.82 | $10.00 | 1400 |
| 2023-09-11 | 55.82 | $10.00 | — |
| 2023-09-08 | 55.82 | $10.00 | — |
| 2023-09-07 | 55.82 | $10.00 | — |
| 2023-09-06 | 55.82 | $10.00 | — |
| 2023-09-05 | 55.82 | $10.00 | 100 |
| 2023-09-01 | 52.89 | $9.95 | — |
| 2023-08-31 | 52.89 | $9.95 | 3300 |
| 2023-08-30 | 52.89 | $9.95 | 4000 |
| 2023-08-29 | 52.89 | $9.95 | 4636 |
| 2023-08-28 | 52.89 | $9.95 | — |
| 2023-08-25 | 52.89 | $9.95 | 12619 |
| 2023-08-24 | 55.60 | $10.00 | — |
| 2023-08-23 | 55.60 | $10.00 | 1100 |
| 2023-08-22 | 53.90 | $9.96 | 6843 |
| 2023-08-21 | 56.47 | $10.01 | 2320 |
| 2023-08-18 | 56.47 | $10.01 | 500 |
| 2023-08-17 | 56.47 | $10.01 | 225 |
| 2023-08-16 | 56.47 | $10.01 | 4600 |
| 2023-08-15 | 58.29 | $10.05 | 700 |
| 2023-08-14 | 60.61 | $10.10 | — |
| 2023-08-11 | 60.61 | $10.10 | 12000 |
| 2023-08-10 | 60.32 | $10.09 | 14438 |
| 2023-08-09 | 60.74 | $10.10 | — |
| 2023-08-08 | 60.74 | $10.10 | 132900 |
| 2023-08-07 | 60.74 | $10.10 | 2000 |
| 2023-08-04 | 58.53 | $10.01 | 1300 |
| 2023-08-03 | 58.53 | $10.01 | 84323 |
| 2023-08-02 | 56.57 | $9.93 | 1200 |
| 2023-08-01 | 58.88 | $10.00 | 38000 |
| 2023-07-31 | 59.21 | $10.01 | 37500 |
| 2023-07-28 | 58.99 | $10.00 | 400 |
| 2023-07-27 | 55.13 | $9.83 | 1222 |
| 2023-07-26 | 51.55 | $9.69 | — |
| 2023-07-25 | 51.55 | $9.69 | 13100 |
| 2023-07-24 | 58.12 | $9.91 | 1000 |
| 2023-07-21 | 60.79 | $9.99 | 200 |
| 2023-07-20 | 60.79 | $9.99 | — |
| 2023-07-19 | 60.79 | $9.99 | — |
| 2023-07-18 | 60.79 | $9.99 | 1613 |
| 2023-07-17 | 50.02 | $9.53 | 600 |
| 2023-07-14 | 49.74 | $9.52 | 1200 |
| 2023-07-13 | 49.47 | $9.51 | 3200 |
| 2023-07-12 | 53.33 | $9.65 | 700 |
| 2023-07-11 | 46.85 | $9.42 | 100 |
| 2023-07-10 | 46.85 | $9.42 | 100 |
| 2023-07-07 | 46.56 | $9.41 | 2400 |
| 2023-07-06 | 46.56 | $9.41 | 5700 |
| 2023-07-05 | 51.38 | $9.60 | 100 |
| 2023-07-03 | 51.38 | $9.60 | 100 |
| 2023-06-30 | 51.38 | $9.60 | 210 |
| 2023-06-29 | 44.95 | $9.35 | 527 |
| 2023-06-28 | 44.95 | $9.35 | 1100 |
| 2023-06-27 | 44.95 | $9.35 | 2010 |
| 2023-06-26 | 45.15 | $9.36 | 100 |
| 2023-06-23 | 45.15 | $9.36 | 8010 |
| 2023-06-22 | 46.89 | $9.45 | 3600 |
| 2023-06-21 | 48.87 | $9.55 | 3400 |
| 2023-06-20 | 48.87 | $9.55 | 2200 |
| 2023-06-16 | 45.77 | $9.40 | 2223 |
| 2023-06-15 | 49.79 | $9.61 | 100 |
| 2023-06-14 | 49.79 | $9.61 | 4610 |
| 2023-06-13 | 51.55 | $9.70 | 400 |
| 2023-06-12 | 51.55 | $9.70 | 3300 |
| 2023-06-09 | 55.46 | $9.90 | 100 |
| 2023-06-08 | 55.46 | $9.90 | 225 |
| 2023-06-07 | 57.43 | $10.00 | 100 |
| 2023-06-06 | 51.73 | $9.65 | 13047 |
| 2023-06-05 | 44.70 | $9.30 | 10000 |
| 2023-06-02 | 44.70 | $9.30 | 15500 |
| 2023-06-01 | 41.39 | $9.15 | 39027 |
| 2023-05-31 | 41.39 | $9.15 | 3128 |
| 2023-05-30 | 42.15 | $9.20 | 100 |
| 2023-05-26 | 42.15 | $9.20 | 524 |
| 2023-05-25 | 43.59 | $9.30 | — |
| 2023-05-24 | 43.59 | $9.30 | — |
| 2023-05-23 | 43.59 | $9.30 | 1900 |
| 2023-05-22 | 40.08 | $9.10 | — |
| 2023-05-19 | 40.08 | $9.10 | 2100 |
| 2023-05-18 | 40.08 | $9.10 | 900 |
| 2023-05-17 | 39.27 | $9.05 | 1100 |
| 2023-05-16 | 38.48 | $9.00 | 4510 |
| 2023-05-15 | 38.96 | $9.05 | 1310 |
| 2023-05-12 | 39.43 | $9.10 | 1700 |
| 2023-05-11 | 36.68 | $8.91 | 2742 |
| 2023-05-10 | 37.53 | $9.01 | — |
| 2023-05-09 | 37.53 | $9.01 | 5500 |
| 2023-05-08 | 44.43 | $9.75 | 100 |
| 2023-05-05 | 44.43 | $9.75 | 830 |
| 2023-05-04 | 33.21 | $9.00 | 11700 |
| 2023-05-03 | 42.29 | $9.84 | 300 |
| 2023-05-02 | 41.57 | $9.80 | 1000 |
| 2023-05-01 | 42.84 | $9.90 | 11547 |
| 2023-04-28 | 48.50 | $10.30 | 200 |
| 2023-04-27 | 42.15 | $9.95 | 1500 |
| 2023-04-26 | 42.15 | $9.95 | 1505 |
| 2023-04-25 | 42.15 | $9.95 | 1000 |
| 2023-04-24 | 42.80 | $10.00 | 11002 |
| 2023-04-21 | 42.80 | $10.00 | 425 |
| 2023-04-20 | 42.80 | $10.00 | — |
| 2023-04-19 | 42.80 | $10.00 | 60200 |
| 2023-04-18 | 42.80 | $10.00 | 34343 |
| 2023-04-17 | 48.56 | $10.50 | 200 |
| 2023-04-14 | 41.02 | $10.00 | 100 |
| 2023-04-13 | 41.02 | $10.00 | — |
| 2023-04-12 | 41.02 | $10.00 | — |
| 2023-04-11 | 41.02 | $10.00 | 4546 |
| 2023-04-10 | 41.02 | $10.00 | 14900 |
| 2023-04-06 | 41.02 | $10.00 | 7700 |
| 2023-04-05 | 37.66 | $9.75 | 2542 |
| 2023-04-04 | 38.07 | $9.80 | 5800 |
| 2023-04-03 | 40.16 | $10.05 | 1000 |
| 2023-03-31 | 47.01 | $10.75 | 5300 |
| 2023-03-30 | 36.06 | $10.01 | 2000 |
| 2023-03-29 | 44.86 | $10.75 | 4100 |
| 2023-03-28 | 44.86 | $10.75 | 2000 |
| 2023-03-27 | 44.53 | $10.73 | 117 |
| 2023-03-24 | 44.53 | $10.73 | 7329 |
| 2023-03-23 | 43.31 | $10.65 | 400 |
| 2023-03-22 | 40.17 | $10.45 | 1300 |
| 2023-03-21 | 43.00 | $10.70 | 22100 |
| 2023-03-20 | 46.48 | $10.98 | 4700 |
| 2023-03-17 | 35.27 | $10.35 | 6000 |
| 2023-03-16 | 34.23 | $10.30 | 5001 |
| 2023-03-15 | 27.60 | $10.00 | 8000 |
| 2023-03-14 | 20.51 | $9.72 | — |
| 2023-03-13 | 20.51 | $9.72 | 5218 |
| 2023-03-10 | 57.20 | $11.75 | 3127 |
| 2023-03-09 | 60.22 | $11.81 | 303 |
| 2023-03-08 | 62.31 | $11.85 | 115 |
| 2023-03-07 | 62.00 | $11.84 | 5200 |
| 2023-03-06 | 61.39 | $11.82 | 2100 |
| 2023-03-03 | 60.18 | $11.78 | 7100 |
| 2023-03-02 | 60.63 | $11.79 | 114 |
| 2023-03-01 | 65.79 | $11.90 | 600 |
| 2023-02-28 | 65.79 | $11.90 | — |
| 2023-02-27 | 65.79 | $11.90 | — |
| 2023-02-24 | 65.79 | $11.90 | 200 |
| 2023-02-23 | 62.74 | $11.77 | — |
| 2023-02-22 | 62.74 | $11.77 | 700 |
| 2023-02-21 | 58.35 | $11.60 | 300 |
| 2023-02-17 | 75.83 | $11.95 | 111 |
| 2023-02-16 | 77.08 | $11.97 | — |
| 2023-02-15 | 77.08 | $11.97 | 20309 |
| 2023-02-14 | 77.08 | $11.97 | 2000 |
| 2023-02-13 | 78.19 | $11.99 | — |
| 2023-02-10 | 78.19 | $11.99 | 3700 |
| 2023-02-09 | 78.70 | $12.00 | — |
| 2023-02-08 | 78.70 | $12.00 | 500 |
| 2023-02-07 | 73.75 | $11.68 | 1800 |
| 2023-02-06 | 80.41 | $11.80 | 4300 |
| 2023-02-03 | 75.06 | $11.50 | — |
| 2023-02-02 | 75.06 | $11.50 | 1900 |
| 2023-02-01 | 68.62 | $11.25 | 600 |
| 2023-01-31 | 66.30 | $11.18 | 15936 |
| 2023-01-30 | 58.89 | $11.00 | 2500 |
| 2023-01-27 | 62.52 | $11.05 | 7900 |
| 2023-01-26 | 55.16 | $10.91 | — |
| 2023-01-25 | 55.16 | $10.91 | 1000 |
| 2023-01-24 | 55.16 | $10.91 | — |
| 2023-01-23 | 55.16 | $10.91 | 1000 |
| 2023-01-20 | 54.65 | $10.90 | — |
| 2023-01-19 | 54.65 | $10.90 | — |
| 2023-01-18 | 54.65 | $10.90 | 1000 |
| 2023-01-17 | 54.65 | $10.90 | 700 |
| 2023-01-13 | 52.41 | $10.85 | 9449 |
| 2023-01-12 | 52.41 | $10.85 | — |
| 2023-01-11 | 52.41 | $10.85 | 800 |
| 2023-01-10 | 52.41 | $10.85 | — |
| 2023-01-09 | 52.41 | $10.85 | 300 |
| 2023-01-06 | 49.31 | $10.77 | 41120 |
| 2023-01-05 | 48.52 | $10.75 | 37800 |
| 2023-01-04 | 44.37 | $10.65 | 705 |
| 2023-01-03 | 46.14 | $10.70 | — |
| 2022-12-30 | 46.14 | $10.70 | 38500 |
| 2022-12-29 | 46.14 | $10.70 | 3700 |
| 2022-12-28 | 55.62 | $10.95 | 100 |
| 2022-12-27 | 51.86 | $10.85 | — |
| 2022-12-23 | 51.86 | $10.85 | — |
| 2022-12-22 | 51.86 | $10.85 | 2800 |
| 2022-12-21 | 41.18 | $10.60 | 1320 |
| 2022-12-20 | 41.18 | $10.60 | 900 |
| 2022-12-19 | 59.89 | $10.99 | 7000 |
| 2022-12-16 | 58.98 | $10.97 | — |
| 2022-12-15 | 58.98 | $10.97 | 10500 |
| 2022-12-14 | 58.13 | $10.95 | — |
| 2022-12-13 | 58.13 | $10.95 | 52200 |
| 2022-12-12 | 61.00 | $11.00 | — |
| 2022-12-09 | 61.00 | $11.00 | 1100 |
| 2022-12-08 | 61.00 | $11.00 | — |
| 2022-12-07 | 61.00 | $11.00 | — |
| 2022-12-06 | 61.00 | $11.00 | 218 |
| 2022-12-05 | 57.77 | $10.90 | 3605 |
| 2022-12-02 | 75.60 | $11.20 | — |
| 2022-12-01 | 75.60 | $11.20 | — |
| 2022-11-30 | 75.60 | $11.20 | — |
| 2022-11-29 | 75.60 | $11.20 | 7804 |
| 2022-11-28 | 75.60 | $11.20 | 800 |
| 2022-11-25 | 56.60 | $10.65 | — |
| 2022-11-23 | 56.60 | $10.65 | — |
| 2022-11-22 | 56.60 | $10.65 | — |
| 2022-11-21 | 56.60 | $10.65 | — |
| 2022-11-18 | 56.60 | $10.65 | 1100 |
| 2022-11-17 | 63.56 | $10.75 | 51701 |
| 2022-11-16 | 63.56 | $10.75 | 800 |
| 2022-11-15 | 56.28 | $10.60 | 3906 |
| 2022-11-14 | 46.87 | $10.46 | 1200 |
| 2022-11-11 | 49.77 | $10.50 | 60300 |
| 2022-11-10 | 49.77 | $10.50 | 16100 |
| 2022-11-09 | 40.63 | $10.39 | — |
| 2022-11-08 | 40.63 | $10.39 | — |
| 2022-11-07 | 40.63 | $10.39 | 1300 |
| 2022-11-04 | 41.22 | $10.40 | 2716 |
| 2022-11-03 | 37.81 | $10.36 | 1720 |
| 2022-11-02 | 43.15 | $10.45 | 32400 |
| 2022-11-01 | 46.62 | $10.50 | 5000 |
| 2022-10-31 | 42.21 | $10.45 | 34520 |
| 2022-10-28 | 42.21 | $10.45 | 17927 |
| 2022-10-27 | 42.21 | $10.45 | 108200 |
| 2022-10-26 | 32.64 | $10.35 | 438 |
| 2022-10-25 | 33.17 | $10.36 | — |
| 2022-10-24 | 33.17 | $10.36 | — |
| 2022-10-21 | 35.19 | $10.40 | 20600 |
| 2022-10-20 | 37.95 | $10.45 | — |
| 2022-10-19 | 37.95 | $10.45 | — |
| 2022-10-18 | 37.95 | $10.45 | — |
| 2022-10-17 | 37.95 | $10.45 | — |
| 2022-10-14 | 37.95 | $10.45 | — |
| 2022-10-13 | 37.95 | $10.45 | — |
| 2022-10-12 | 37.95 | $10.45 | — |
| 2022-10-11 | 37.95 | $10.45 | 2543 |
| 2022-10-10 | 37.95 | $10.45 | — |
| 2022-10-07 | 37.95 | $10.45 | 6600 |
| 2022-10-06 | 41.03 | $10.53 | — |
| 2022-10-05 | 41.03 | $10.53 | 6551 |
| 2022-10-04 | 41.03 | $10.53 | 2000 |
| 2022-10-03 | 34.79 | $10.42 | 908 |
| 2022-09-30 | 34.79 | $10.42 | — |
| 2022-09-29 | 34.79 | $10.42 | 1125 |
| 2022-09-28 | 36.29 | $10.47 | 5700 |
| 2022-09-27 | 39.17 | $10.56 | — |
| 2022-09-26 | 39.17 | $10.56 | 13207 |
| 2022-09-23 | 46.14 | $10.75 | 200 |
| 2022-09-22 | 48.75 | $10.81 | 400 |
| 2022-09-21 | 50.55 | $10.85 | 600 |
| 2022-09-20 | 50.55 | $10.85 | 900 |
| 2022-09-19 | 57.81 | $11.00 | 933 |
| 2022-09-16 | 49.56 | $10.82 | 1000 |
| 2022-09-15 | 49.56 | $10.82 | — |
| 2022-09-14 | 49.56 | $10.82 | — |
| 2022-09-13 | 49.56 | $10.82 | 1600 |
| 2022-09-12 | 56.00 | $10.95 | — |
| 2022-09-09 | 56.00 | $10.95 | — |
| 2022-09-08 | 56.00 | $10.95 | — |
| 2022-09-07 | 56.00 | $10.95 | 4900 |
| 2022-09-06 | 54.13 | $10.90 | — |
| 2022-09-02 | 54.13 | $10.90 | 100 |
| 2022-09-01 | 54.13 | $10.90 | 400 |
| 2022-08-31 | 52.40 | $10.85 | — |
| 2022-08-30 | 52.40 | $10.85 | 911 |
| 2022-08-29 | 72.04 | $11.25 | 100 |
| 2022-08-26 | 72.04 | $11.25 | 100 |
| 2022-08-25 | 72.04 | $11.25 | 300 |
| 2022-08-24 | 65.01 | $11.00 | 2000 |
| 2022-08-23 | 69.67 | $11.07 | 100 |
| 2022-08-22 | 69.67 | $11.07 | 100 |
| 2022-08-19 | 69.67 | $11.07 | 34500 |
| 2022-08-18 | 67.69 | $11.00 | 400 |
| 2022-08-17 | 67.69 | $11.00 | 100 |
| 2022-08-16 | 67.69 | $11.00 | 800 |
| 2022-08-15 | 65.47 | $10.92 | 100 |
| 2022-08-12 | 60.67 | $10.77 | 25800 |
| 2022-08-11 | 51.22 | $10.55 | 100 |
| 2022-08-10 | 51.22 | $10.55 | 520 |
| 2022-08-09 | 57.45 | $10.66 | 100 |
| 2022-08-08 | 56.54 | $10.64 | 1200 |
| 2022-08-05 | 56.54 | $10.64 | — |
| 2022-08-04 | 56.54 | $10.64 | — |
| 2022-08-03 | 56.54 | $10.64 | 2000 |
| 2022-08-02 | 57.04 | $10.65 | 900 |
| 2022-08-01 | 55.93 | $10.62 | 400 |
| 2022-07-29 | 55.93 | $10.62 | 1302 |
| 2022-07-28 | 55.93 | $10.62 | 229 |
| 2022-07-27 | 55.27 | $10.60 | — |
| 2022-07-26 | 55.27 | $10.60 | — |
| 2022-07-25 | 55.27 | $10.60 | 10000 |
| 2022-07-22 | 55.27 | $10.60 | 100 |
| 2022-07-21 | 49.07 | $10.40 | — |
| 2022-07-20 | 49.07 | $10.40 | 8400 |
| 2022-07-19 | 53.41 | $10.53 | 20200 |
| 2022-07-18 | 48.40 | $10.38 | 29400 |
| 2022-07-15 | 50.83 | $10.45 | 59604 |
| 2022-07-14 | 47.24 | $10.35 | 74426 |
| 2022-07-13 | 48.94 | $10.40 | 57400 |
| 2022-07-12 | 48.94 | $10.40 | 105300 |
| 2022-07-11 | 48.94 | $10.40 | 17000 |
| 2022-07-08 | 57.41 | $10.64 | 100 |
| 2022-07-07 | 41.87 | $10.25 | — |
| 2022-07-06 | 41.87 | $10.25 | — |
| 2022-07-05 | 41.87 | $10.25 | — |
| 2022-07-01 | 41.87 | $10.25 | — |
| 2022-06-30 | 41.87 | $10.25 | 446 |
| 2022-06-29 | 41.87 | $10.25 | 11100 |
| 2022-06-28 | 33.67 | $10.07 | — |
| 2022-06-27 | 33.67 | $10.07 | 2704 |
| 2022-06-24 | 34.40 | $10.10 | 1000 |
| 2022-06-23 | 38.35 | $10.25 | — |
| 2022-06-22 | 38.35 | $10.25 | — |
| 2022-06-21 | 38.35 | $10.25 | — |
| 2022-06-17 | 30.08 | $10.07 | 900 |
| 2022-06-16 | 34.76 | $10.26 | — |
| 2022-06-15 | 34.76 | $10.26 | 1400 |
| 2022-06-14 | 38.76 | $10.40 | 600 |
| 2022-06-13 | 38.76 | $10.40 | 100 |
| 2022-06-10 | 38.76 | $10.40 | 800 |
| 2022-06-09 | 49.17 | $10.70 | 1600 |
| 2022-06-08 | 31.76 | $10.40 | — |
| 2022-06-07 | 31.76 | $10.40 | — |
| 2022-06-06 | 31.76 | $10.40 | — |
| 2022-06-03 | 31.76 | $10.40 | — |
| 2022-06-02 | 31.76 | $10.40 | 300 |
| 2022-06-01 | 28.61 | $10.35 | 7100 |
| 2022-05-31 | 17.78 | $10.20 | — |
| 2022-05-27 | 17.78 | $10.20 | — |
| 2022-05-26 | 17.78 | $10.20 | — |
| 2022-05-25 | 17.78 | $10.20 | — |
| 2022-05-24 | 17.78 | $10.20 | — |
| 2022-05-23 | 17.78 | $10.20 | 2100 |
| 2022-05-20 | 19.21 | $10.30 | 300 |
| 2022-05-19 | 21.14 | $10.42 | 1000 |
| 2022-05-18 | 21.14 | $10.42 | 1000 |
| 2022-05-17 | 22.51 | $10.50 | 1115 |
| 2022-05-16 | 23.40 | $10.55 | — |
| 2022-05-13 | 23.40 | $10.55 | — |
| 2022-05-12 | 23.40 | $10.55 | — |
| 2022-05-11 | 24.23 | $10.60 | 3700 |
| 2022-05-10 | 27.99 | $10.80 | 1700 |
| 2022-05-09 | 25.80 | $10.76 | 4900 |
| 2022-05-06 | 25.27 | $10.75 | 3500 |
| 2022-05-05 | 26.17 | $10.80 | 4000 |
| 2022-05-04 | 26.17 | $10.80 | 1000 |
| 2022-05-03 | 23.70 | $10.75 | 1600 |
| 2022-05-02 | 28.17 | $11.00 | 16700 |
| 2022-04-29 | 35.88 | $11.30 | 700 |
| 2022-04-28 | 35.88 | $11.30 | 550 |
| 2022-04-27 | 35.88 | $11.30 | 475 |
| 2022-04-26 | 35.88 | $11.30 | 7300 |
| 2022-04-25 | 33.41 | $11.25 | 25800 |
| 2022-04-22 | 42.82 | $11.55 | 437 |
| 2022-04-21 | 42.82 | $11.55 | 1238 |
| 2022-04-20 | 49.06 | $11.70 | 418 |
| 2022-04-19 | 49.06 | $11.70 | 200 |
| 2022-04-18 | 46.73 | $11.65 | 4000 |
| 2022-04-14 | 44.30 | $11.60 | 400 |
| 2022-04-13 | 44.30 | $11.60 | 2500 |
| 2022-04-12 | 46.20 | $11.65 | 3100 |
| 2022-04-11 | 46.20 | $11.65 | 10500 |
| 2022-04-08 | 50.07 | $11.75 | 7000 |
| 2022-04-07 | 46.22 | $11.66 | 500 |
| 2022-04-06 | 49.88 | $11.75 | 5400 |
| 2022-04-05 | 52.05 | $11.80 | 3900 |
| 2022-04-04 | 56.75 | $11.90 | 1000 |
| 2022-04-01 | 56.75 | $11.90 | 8010 |
| 2022-03-31 | 54.92 | $11.85 | 3325 |
| 2022-03-30 | 55.36 | $11.86 | 800 |
| 2022-03-29 | 55.02 | $11.85 | 300 |
| 2022-03-28 | 55.02 | $11.85 | 1015 |
| 2022-03-25 | 61.03 | $11.99 | 9100 |
| 2022-03-24 | 54.64 | $11.80 | 4102 |
| 2022-03-23 | 54.64 | $11.80 | 3500 |
| 2022-03-22 | 54.64 | $11.80 | 2919 |
| 2022-03-21 | 56.73 | $11.85 | 2300 |
| 2022-03-18 | 51.42 | $11.70 | 1500 |
| 2022-03-17 | 55.76 | $11.80 | 800 |
| 2022-03-16 | 51.90 | $11.70 | — |
| 2022-03-15 | 51.90 | $11.70 | 2000 |
| 2022-03-14 | 47.79 | $11.60 | — |
| 2022-03-11 | 47.79 | $11.60 | 4500 |
| 2022-03-10 | 43.90 | $11.51 | — |
| 2022-03-09 | 43.90 | $11.51 | 400 |
| 2022-03-08 | 36.28 | $11.35 | — |
| 2022-03-07 | 36.28 | $11.35 | 9700 |
| 2022-03-04 | 40.99 | $11.50 | 7609 |
| 2022-03-03 | 44.67 | $11.60 | 2500 |
| 2022-03-02 | 39.52 | $11.50 | 5514 |
| 2022-03-01 | 39.52 | $11.50 | 10412 |
| 2022-02-28 | 55.97 | $11.85 | 500 |
| 2022-02-25 | 53.33 | $11.80 | 5640 |
| 2022-02-24 | 53.33 | $11.80 | 16200 |
| 2022-02-23 | 53.33 | $11.80 | 2500 |
| 2022-02-22 | 56.22 | $11.85 | 13000 |
| 2022-02-18 | 53.84 | $11.80 | 1600 |
| 2022-02-17 | 53.84 | $11.80 | — |
| 2022-02-16 | 53.84 | $11.80 | — |
| 2022-02-15 | 53.84 | $11.80 | 10500 |
| 2022-02-14 | 53.84 | $11.80 | 921 |
| 2022-02-11 | 53.84 | $11.80 | 1300 |
| 2022-02-10 | 58.50 | $11.90 | — |
| 2022-02-09 | 58.50 | $11.90 | 37510 |
| 2022-02-08 | 53.41 | $11.76 | 500 |
| 2022-02-07 | 53.41 | $11.76 | 2200 |
| 2022-02-04 | 53.41 | $11.76 | 2838 |
| 2022-02-03 | 59.69 | $11.90 | 6004 |
| 2022-02-02 | 54.21 | $11.75 | 61801 |
| 2022-02-01 | 56.65 | $11.80 | 3701 |
| 2022-01-31 | 59.18 | $11.85 | — |
| 2022-01-28 | 59.18 | $11.85 | 422 |
| 2022-01-27 | 61.67 | $11.90 | 1500 |
| 2022-01-26 | 61.67 | $11.90 | 9900 |
| 2022-01-25 | 60.16 | $11.85 | 300 |
| 2022-01-24 | 62.50 | $11.90 | 37410 |
| 2022-01-21 | 62.50 | $11.90 | — |
| 2022-01-20 | 61.13 | $11.85 | 22700 |
| 2022-01-19 | 61.13 | $11.85 | 200 |
| 2022-01-18 | 58.40 | $11.75 | 123100 |
| 2022-01-14 | 57.55 | $11.72 | 1300 |
| 2022-01-13 | 62.84 | $11.85 | — |
| 2022-01-12 | 62.84 | $11.85 | 115711 |
| 2022-01-11 | 52.54 | $11.51 | 2900 |
| 2022-01-10 | 52.17 | $11.50 | 1000 |
| 2022-01-07 | 56.35 | $11.60 | — |
| 2022-01-06 | 56.35 | $11.60 | — |
| 2022-01-05 | 56.35 | $11.60 | 1500 |
| 2022-01-04 | 53.13 | $11.50 | 245 |
| 2022-01-03 | 44.59 | $11.28 | 200 |
| 2021-12-31 | 49.24 | $11.40 | 1000 |
| 2021-12-30 | 49.24 | $11.40 | 7435 |
| 2021-12-29 | 44.93 | $11.30 | — |
| 2021-12-28 | 44.93 | $11.30 | 2000 |
| 2021-12-27 | 44.93 | $11.30 | 2739 |
| 2021-12-23 | 46.62 | $11.35 | — |
| 2021-12-22 | 46.62 | $11.35 | — |
| 2021-12-21 | 46.62 | $11.35 | 4000 |
| 2021-12-20 | 46.28 | $11.34 | 300 |
| 2021-12-17 | 44.91 | $11.30 | — |
| 2021-12-16 | 44.91 | $11.30 | 100 |
| 2021-12-15 | 44.91 | $11.30 | 16700 |
| 2021-12-14 | 46.17 | $11.35 | 1110 |
| 2021-12-13 | 41.49 | $11.20 | 56500 |
| 2021-12-10 | 45.22 | $11.35 | — |
| 2021-12-09 | 45.22 | $11.35 | 1000 |
| 2021-12-08 | 43.70 | $11.30 | 1002 |
| 2021-12-07 | 44.89 | $11.35 | 2040 |
| 2021-12-06 | 40.27 | $11.20 | 7200 |
| 2021-12-03 | 38.97 | $11.16 | 19904 |
| 2021-12-02 | 42.00 | $11.30 | 18040 |
| 2021-12-01 | 43.14 | $11.35 | 29849 |
| 2021-11-30 | 35.13 | $11.11 | 143 |
| 2021-11-29 | 40.82 | $11.36 | 408 |
| 2021-11-26 | 42.39 | $11.42 | — |
| 2021-11-24 | 42.39 | $11.42 | 19547 |
| 2021-11-23 | 40.32 | $11.36 | 33000 |
| 2021-11-22 | 40.32 | $11.36 | 3224 |
| 2021-11-19 | 40.00 | $11.35 | 44400 |
| 2021-11-18 | 41.05 | $11.40 | 5600 |
| 2021-11-17 | 45.64 | $11.60 | — |
| 2021-11-16 | 45.64 | $11.60 | 200 |
| 2021-11-15 | 34.00 | $11.25 | 211 |
| 2021-11-12 | 42.68 | $11.60 | 200 |
| 2021-11-11 | 25.00 | $11.26 | 14743 |
| 2021-11-10 | 20.91 | $11.20 | 6200 |
| 2021-11-09 | 25.28 | $11.40 | — |
| 2021-11-08 | 25.28 | $11.40 | 1003 |
| 2021-11-05 | 31.14 | $11.60 | 1000 |
| 2021-11-04 | 31.14 | $11.60 | 633 |
| 2021-11-03 | 40.47 | $11.82 | 6800 |
| 2021-11-02 | 42.10 | $11.85 | 10826 |
| 2021-11-01 | 44.97 | $11.90 | 140 |
| 2021-10-29 | 44.97 | $11.90 | — |
| 2021-10-28 | 44.97 | $11.90 | 1300 |
| 2021-10-27 | 44.97 | $11.90 | 135 |
| 2021-10-26 | 42.41 | $11.86 | 1600 |
| 2021-10-25 | 50.18 | $12.00 | 1100 |
| 2021-10-22 | 50.18 | $12.00 | 1000 |
| 2021-10-21 | 50.18 | $12.00 | 1834 |
| 2021-10-20 | 50.18 | $12.00 | 700 |
| 2021-10-19 | 50.18 | $12.00 | 615 |
| 2021-10-18 | 50.18 | $12.00 | 6200 |
| 2021-10-15 | 41.78 | $11.85 | 19439 |
| 2021-10-14 | 42.69 | $11.87 | 13401 |
| 2021-10-13 | 40.21 | $11.83 | 7700 |
| 2021-10-12 | 42.85 | $11.89 | 1600 |
| 2021-10-11 | 42.25 | $11.88 | — |
| 2021-10-08 | 42.25 | $11.88 | 6501 |
| 2021-10-07 | 47.68 | $12.00 | 3131 |
| 2021-10-06 | 31.72 | $11.77 | — |
| 2021-10-05 | 31.72 | $11.77 | 2800 |
| 2021-10-04 | 32.90 | $11.80 | 22800 |
| 2021-10-01 | 32.90 | $11.80 | — |
| 2021-09-30 | 32.90 | $11.80 | 200 |
| 2021-09-29 | 35.97 | $11.88 | 933 |
| 2021-09-28 | 33.77 | $11.85 | — |
| 2021-09-27 | 33.77 | $11.85 | 2100 |
| 2021-09-24 | 35.61 | $11.90 | — |
| 2021-09-23 | 35.61 | $11.90 | 40248 |
| 2021-09-22 | 32.28 | $11.85 | 510 |
| 2021-09-21 | 32.28 | $11.85 | — |
| 2021-09-20 | 32.28 | $11.85 | 71600 |
| 2021-09-17 | 37.22 | $12.00 | — |
| 2021-09-16 | 37.22 | $12.00 | 1000 |
| 2021-09-15 | 34.19 | $11.95 | 1000 |
| 2021-09-14 | 31.03 | $11.90 | 1002 |
| 2021-09-13 | 40.21 | $12.15 | 1600 |
| 2021-09-10 | 40.21 | $12.15 | 12100 |
| 2021-09-09 | 41.54 | $12.18 | 1102 |
| 2021-09-08 | 36.91 | $12.11 | 1000 |
| 2021-09-07 | 36.23 | $12.10 | — |
| 2021-09-03 | 36.23 | $12.10 | 430 |
| 2021-09-02 | 36.23 | $12.10 | 31100 |
| 2021-09-01 | 42.11 | $12.25 | — |
| 2021-08-31 | 42.11 | $12.25 | 217 |
| 2021-08-30 | 44.27 | $12.30 | 501 |
| 2021-08-27 | 44.27 | $12.30 | — |
| 2021-08-26 | 44.27 | $12.30 | — |
| 2021-08-25 | 44.27 | $12.30 | — |
| 2021-08-24 | 44.27 | $12.30 | 1923 |
| 2021-08-23 | 44.27 | $12.30 | 3900 |
| 2021-08-20 | 44.27 | $12.30 | 10800 |
| 2021-08-19 | 39.96 | $12.20 | 1900 |
| 2021-08-18 | 46.84 | $12.40 | — |
| 2021-08-17 | 46.84 | $12.40 | 37900 |
| 2021-08-16 | 39.83 | $12.25 | 500 |
| 2021-08-13 | 45.97 | $12.41 | 1215 |
| 2021-08-12 | 41.12 | $12.32 | 200 |
| 2021-08-11 | 49.02 | $12.49 | — |
| 2021-08-10 | 49.02 | $12.49 | 102 |
| 2021-08-09 | 45.10 | $12.42 | 2049 |
| 2021-08-06 | 45.10 | $12.42 | 12203 |
| 2021-08-05 | 48.98 | $12.50 | 200 |
| 2021-08-04 | 46.23 | $12.45 | 700 |
| 2021-08-03 | 54.61 | $12.60 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.12
2026-07-31
Close Price
$18.05
Vol: 1900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -33.12 | $18.05 | 1900 |
| 2026-07-30 | -36.31 | $18.00 | 1600 |
| 2026-07-29 | -31.85 | $18.07 | 2500 |
| 2026-07-28 | -14.01 | $18.35 | 1500 |
| 2026-07-27 | -20.38 | $18.25 | 7400 |
| 2026-07-24 | -49.68 | $17.79 | 1100 |
| 2026-07-23 | -55.41 | $17.70 | 5200 |
| 2026-07-22 | -29.94 | $18.10 | 100 |
| 2026-07-21 | -23.27 | $18.10 | 111 |
| 2026-07-20 | -18.32 | $18.20 | 5900 |
| 2026-07-17 | -8.42 | $18.40 | 1916 |
| 2026-07-16 | 0.00 | $18.55 | 40700 |
| 2026-07-15 | -9.68 | $17.95 | 28500 |
| 2026-07-14 | -3.15 | $17.78 | 49722 |
| 2026-07-13 | 0.00 | $17.65 | 67300 |
| 2026-07-10 | -38.10 | $17.20 | 80500 |
| 2026-07-09 | 0.00 | $17.55 | 84 |
| 2026-07-08 | 0.00 | $17.55 | 26672 |
| 2026-07-07 | 0.00 | $17.55 | 26700 |
| 2026-07-06 | 0.00 | $17.50 | 5100 |
| 2026-07-02 | -8.33 | $17.40 | 100 |
| 2026-07-01 | 0.00 | $17.50 | 16631 |
| 2026-06-30 | -22.22 | $17.21 | 200 |
| 2026-06-29 | -22.22 | $17.21 | 200 |
| 2026-06-26 | -1.71 | $17.45 | 49310 |
| 2026-06-25 | -4.55 | $17.35 | 7646 |
| 2026-06-24 | -5.50 | $17.33 | 8000 |
| 2026-06-23 | -4.76 | $17.30 | 77903 |
| 2026-06-22 | -18.10 | $17.16 | 1 |
| 2026-06-18 | -18.10 | $17.16 | 1 |
| 2026-06-17 | -18.10 | $17.16 | 1 |
| 2026-06-16 | -16.52 | $17.16 | 1201 |
| 2026-06-15 | -13.04 | $17.20 | 12400 |
| 2026-06-12 | 0.00 | $17.35 | 68300 |
| 2026-06-11 | -0.95 | $17.24 | 75037 |
| 2026-06-10 | 0.00 | $17.15 | 107700 |
| 2026-06-09 | -11.11 | $17.00 | 48033 |
| 2026-06-08 | -48.53 | $16.55 | 6400 |
| 2026-06-05 | -4.41 | $16.85 | 33525 |
| 2026-06-04 | -40.48 | $16.70 | 4900 |
| 2026-06-03 | -88.10 | $16.30 | 100 |
| 2026-06-02 | -52.38 | $16.60 | 1 |
| 2026-06-01 | -52.38 | $16.60 | 200 |
| 2026-05-29 | -32.11 | $16.80 | 66924 |
| 2026-05-28 | -8.17 | $16.82 | 114500 |
| 2026-05-27 | -8.66 | $16.80 | 63900 |
| 2026-05-26 | -9.05 | $16.77 | 91044 |
| 2026-05-22 | -11.90 | $16.65 | 17603 |
| 2026-05-21 | -15.48 | $16.50 | 82406 |
| 2026-05-20 | -13.33 | $16.59 | 3204 |
| 2026-05-19 | -18.81 | $16.36 | 11600 |
| 2026-05-18 | -22.62 | $16.20 | 1100 |
| 2026-05-15 | -22.62 | $16.20 | 1100 |
| 2026-05-14 | -17.77 | $16.40 | 1 |
| 2026-05-13 | -17.69 | $16.40 | 488 |
| 2026-05-12 | -17.69 | $16.40 | 638 |
| 2026-05-11 | -12.97 | $16.60 | 5000 |
| 2026-05-08 | -6.48 | $16.87 | 27530 |
| 2026-05-07 | -2.55 | $17.04 | 10000 |
| 2026-05-06 | -3.23 | $17.01 | 139700 |
| 2026-05-05 | -8.76 | $16.77 | 184900 |
| 2026-05-04 | -13.36 | $16.55 | 84046 |
| 2026-05-01 | -6.90 | $16.84 | 1.4M |
| 2026-04-30 | -33.87 | $13.48 | 10432 |
| 2026-04-29 | 0.00 | $13.14 | 1700 |
| 2026-04-28 | 0.00 | $13.09 | 2100 |
| 2026-04-27 | 0.00 | $13.07 | 13100 |
| 2026-04-24 | 0.00 | $13.00 | 13100 |
| 2026-04-23 | 0.00 | $13.00 | 13100 |
| 2026-04-22 | 0.00 | $13.00 | 13100 |
| 2026-04-21 | 0.00 | $13.00 | 13100 |
| 2026-04-20 | 0.00 | $13.00 | — |
| 2026-04-17 | 0.00 | $13.00 | 21020 |
| 2026-04-16 | -13.21 | $12.91 | 1200 |
| 2026-04-15 | -9.43 | $12.93 | 500 |
| 2026-04-14 | -9.43 | $12.93 | 1600 |
| 2026-04-13 | -28.30 | $12.83 | 43400 |
| 2026-04-10 | -15.09 | $12.90 | 4400 |
| 2026-04-09 | -22.64 | $12.86 | 38900 |
| 2026-04-08 | -18.87 | $12.88 | 600 |
| 2026-04-07 | -20.75 | $12.87 | 92036 |
| 2026-04-06 | -15.09 | $12.90 | 100 |
| 2026-04-02 | -16.67 | $12.90 | 100 |
| 2026-04-01 | -16.67 | $12.90 | 1926 |
| 2026-03-31 | -1.85 | $12.98 | 1450 |
| 2026-03-30 | -1.85 | $12.98 | 1832 |
| 2026-03-27 | -8.62 | $12.98 | 299 |
| 2026-03-26 | -8.62 | $12.98 | 299 |
| 2026-03-25 | -8.62 | $12.98 | 500 |
| 2026-03-24 | -8.62 | $12.98 | 6900 |
| 2026-03-23 | -8.62 | $12.98 | 14323 |
| 2026-03-20 | -100.00 | $12.61 | 2900 |
| 2026-03-19 | -80.95 | $12.75 | 4500 |
| 2026-03-18 | -75.61 | $12.78 | 800 |
| 2026-03-17 | -65.52 | $12.90 | 1400 |
| 2026-03-16 | -73.68 | $12.90 | — |
| 2026-03-13 | -73.68 | $12.90 | 1700 |
| 2026-03-12 | -87.50 | $12.90 | 300 |
| 2026-03-11 | -65.63 | $12.97 | 400 |
| 2026-03-10 | -62.50 | $12.98 | 422 |
| 2026-03-09 | -100.00 | $12.90 | 2500 |
| 2026-03-06 | -75.00 | $12.99 | 402 |
| 2026-03-05 | -70.00 | $12.99 | 402 |
| 2026-03-04 | -85.00 | $12.99 | 402 |
| 2026-03-03 | -85.00 | $12.99 | 644 |
| 2026-03-02 | -78.33 | $13.03 | 400 |
| 2026-02-27 | -80.00 | $13.02 | 2609 |
| 2026-02-26 | -72.31 | $13.03 | 6600 |
| 2026-02-25 | -72.31 | $13.03 | 6600 |
| 2026-02-24 | -72.31 | $13.03 | 6600 |
| 2026-02-23 | -72.31 | $13.03 | 9301 |
| 2026-02-20 | -67.69 | $13.06 | 1915 |
| 2026-02-19 | -69.23 | $13.05 | 12600 |
| 2026-02-18 | -64.38 | $13.03 | 15000 |
| 2026-02-17 | -43.84 | $13.18 | — |
| 2026-02-13 | -43.84 | $13.18 | — |
| 2026-02-12 | -40.51 | $13.18 | 7600 |
| 2026-02-11 | -40.51 | $13.18 | 833 |
| 2026-02-10 | -38.10 | $13.18 | 15600 |
| 2026-02-09 | -47.62 | $13.10 | — |
| 2026-02-06 | -47.62 | $13.10 | 2900 |
| 2026-02-05 | -47.62 | $13.10 | 22148 |
| 2026-02-04 | -35.71 | $13.20 | 15300 |
| 2026-02-03 | -9.26 | $13.15 | 100 |
| 2026-02-02 | -9.26 | $13.15 | 613 |
| 2026-01-30 | -28.99 | $13.00 | — |
| 2026-01-29 | -28.99 | $13.00 | 9346 |
| 2026-01-28 | 0.00 | $13.20 | 1100 |
| 2026-01-27 | 0.00 | $13.20 | 1 |
| 2026-01-26 | 0.00 | $13.20 | 1 |
| 2026-01-23 | 0.00 | $13.20 | 400 |
| 2026-01-22 | 0.00 | $13.20 | 425 |
| 2026-01-21 | 0.00 | $12.90 | 7922 |
| 2026-01-20 | -25.64 | $12.80 | 700 |
| 2026-01-16 | -23.81 | $12.80 | 200 |
| 2026-01-15 | -25.93 | $12.76 | 1900 |
| 2026-01-14 | -23.33 | $12.76 | 1716 |
| 2026-01-13 | -25.40 | $12.74 | 9500 |
| 2026-01-12 | -26.15 | $12.73 | 8020 |
| 2026-01-09 | -16.44 | $12.78 | 1800 |
| 2026-01-08 | -3.95 | $12.87 | 12800 |
| 2026-01-07 | -1.25 | $12.89 | 2500 |
| 2026-01-06 | -1.25 | $12.89 | 837 |
| 2026-01-05 | 0.00 | $12.75 | 4900 |
| 2026-01-02 | 0.00 | $12.75 | 7523 |
| 2025-12-31 | 0.00 | $12.75 | 200 |
| 2025-12-30 | 0.00 | $12.75 | 200 |
| 2025-12-29 | -11.11 | $12.65 | 337 |
| 2025-12-26 | -11.11 | $12.65 | 700 |
| 2025-12-24 | -8.89 | $12.67 | — |
| 2025-12-23 | -7.27 | $12.67 | 400 |
| 2025-12-22 | -8.55 | $12.65 | 849 |
| 2025-12-19 | -4.46 | $12.65 | 500 |
| 2025-12-18 | -17.86 | $12.50 | 1300 |
| 2025-12-17 | 0.00 | $12.40 | 2036 |
| 2025-12-16 | 0.00 | $12.36 | 5200 |
| 2025-12-15 | 0.00 | $12.29 | 425 |
| 2025-12-12 | 0.00 | $12.25 | — |
| 2025-12-11 | 0.00 | $12.25 | 11135 |
| 2025-12-10 | 0.00 | $12.14 | 300 |
| 2025-12-09 | 0.00 | $12.13 | 3210 |
| 2025-12-08 | -5.36 | $12.10 | 2900 |
| 2025-12-05 | -16.07 | $12.04 | 7800 |
| 2025-12-04 | -8.33 | $12.01 | 4022 |
| 2025-12-03 | 0.00 | $12.01 | 2600 |
| 2025-12-02 | -1.89 | $12.00 | 6838 |
| 2025-12-01 | 0.00 | $12.00 | 10700 |
| 2025-11-28 | -6.52 | $11.85 | 400 |
| 2025-11-26 | -6.38 | $11.85 | 330 |
| 2025-11-25 | -19.15 | $11.79 | 3800 |
| 2025-11-24 | -44.68 | $11.67 | 500 |
| 2025-11-21 | -39.58 | $11.69 | 100 |
| 2025-11-20 | -39.58 | $11.69 | 100 |
| 2025-11-19 | -39.58 | $11.69 | 3200 |
| 2025-11-18 | -33.33 | $11.72 | 3900 |
| 2025-11-17 | -31.25 | $11.73 | 600 |
| 2025-11-14 | -10.42 | $11.83 | 7 |
| 2025-11-13 | -10.42 | $11.83 | 1604 |
| 2025-11-12 | -10.42 | $11.83 | 700 |
| 2025-11-11 | -10.42 | $11.83 | 2634 |
| 2025-11-10 | -8.33 | $11.84 | 1200 |
| 2025-11-07 | -37.50 | $11.65 | 1129 |
| 2025-11-06 | -32.50 | $11.67 | 100 |
| 2025-11-05 | -32.50 | $11.67 | 402 |
| 2025-11-04 | -75.00 | $11.50 | 900 |
| 2025-11-03 | -75.00 | $11.50 | 400 |
| 2025-10-31 | -95.00 | $11.42 | 999 |
| 2025-10-30 | -96.61 | $11.42 | 1105 |
| 2025-10-29 | -89.83 | $11.46 | 104 |
| 2025-10-28 | -76.27 | $11.54 | — |
| 2025-10-27 | -76.27 | $11.54 | 3434 |
| 2025-10-24 | -72.50 | $11.70 | — |
| 2025-10-23 | -64.44 | $11.70 | 1700 |
| 2025-10-22 | -68.42 | $11.60 | — |
| 2025-10-21 | -68.42 | $11.60 | 400 |
| 2025-10-20 | -66.67 | $11.61 | — |
| 2025-10-17 | -66.67 | $11.61 | — |
| 2025-10-16 | -66.67 | $11.61 | 909 |
| 2025-10-15 | -33.33 | $11.80 | 500 |
| 2025-10-14 | -42.11 | $11.75 | 5623 |
| 2025-10-13 | -35.09 | $11.79 | 800 |
| 2025-10-10 | -42.11 | $11.75 | 808 |
| 2025-10-09 | -35.09 | $11.79 | — |
| 2025-10-08 | -27.03 | $11.79 | 400 |
| 2025-10-07 | -25.68 | $11.80 | 1900 |
| 2025-10-06 | -25.68 | $11.80 | 516 |
| 2025-10-03 | 0.00 | $11.99 | — |
| 2025-10-02 | 0.00 | $11.99 | 1700 |
| 2025-10-01 | 0.00 | $11.59 | — |
| 2025-09-30 | 0.00 | $11.59 | — |
| 2025-09-29 | 0.00 | $11.59 | 10 |
| 2025-09-26 | 0.00 | $11.59 | 1800 |
| 2025-09-25 | -25.00 | $11.42 | 10 |
| 2025-09-24 | -25.00 | $11.42 | 335 |
| 2025-09-23 | -8.33 | $11.50 | 6056 |
| 2025-09-22 | -8.33 | $11.50 | 103 |
| 2025-09-19 | -12.50 | $11.48 | 200 |
| 2025-09-18 | -8.33 | $11.50 | 8613 |
| 2025-09-17 | -8.33 | $11.50 | 1001 |
| 2025-09-16 | -8.33 | $11.50 | 3900 |
| 2025-09-15 | -12.50 | $11.48 | 2072 |
| 2025-09-12 | -12.50 | $11.48 | — |
| 2025-09-11 | -12.50 | $11.48 | 5820 |
| 2025-09-10 | -33.33 | $11.38 | 14100 |
| 2025-09-09 | -33.33 | $11.38 | — |
| 2025-09-08 | -30.77 | $11.38 | 6400 |
| 2025-09-05 | -17.31 | $11.45 | — |
| 2025-09-04 | -17.31 | $11.45 | — |
| 2025-09-03 | -17.31 | $11.45 | — |
| 2025-09-02 | -17.31 | $11.45 | 13901 |
| 2025-08-29 | -20.83 | $11.40 | — |
| 2025-08-28 | -14.29 | $11.40 | 5819 |
| 2025-08-27 | 0.00 | $11.50 | — |
| 2025-08-26 | 0.00 | $11.50 | 1844 |
| 2025-08-25 | -6.76 | $11.45 | — |
| 2025-08-22 | -6.76 | $11.45 | 5631 |
| 2025-08-21 | -12.16 | $11.41 | 242 |
| 2025-08-20 | -12.16 | $11.41 | 238 |
| 2025-08-19 | -12.16 | $11.41 | 238 |
| 2025-08-18 | -12.16 | $11.41 | — |
| 2025-08-15 | -12.16 | $11.41 | — |
| 2025-08-14 | -12.16 | $11.41 | 100 |
| 2025-08-13 | -10.81 | $11.42 | 1020 |
| 2025-08-12 | -12.16 | $11.41 | — |
| 2025-08-11 | -12.16 | $11.41 | 1600 |
| 2025-08-08 | -6.76 | $11.45 | — |
| 2025-08-07 | -6.76 | $11.45 | 900 |
| 2025-08-06 | -6.76 | $11.45 | 400 |
| 2025-08-05 | -60.81 | $11.05 | — |
| 2025-08-04 | -60.81 | $11.05 | — |
| 2025-08-01 | -56.96 | $11.05 | 1400 |
| 2025-07-31 | 0.00 | $11.25 | 202 |
| 2025-07-30 | 0.00 | $11.20 | 100 |
| 2025-07-29 | -32.65 | $11.00 | 27318 |
| 2025-07-28 | -32.65 | $11.00 | 600 |
| 2025-07-25 | -22.73 | $11.00 | 10607 |
| 2025-07-24 | 0.00 | $11.10 | 7000 |
| 2025-07-23 | 0.00 | $11.00 | 1500 |
| 2025-07-22 | -29.41 | $10.90 | — |
| 2025-07-21 | -29.41 | $10.90 | 1200 |
| 2025-07-18 | -2.94 | $10.99 | 8300 |
| 2025-07-17 | 0.00 | $11.00 | 1600 |
| 2025-07-16 | -28.57 | $10.90 | 4920 |
| 2025-07-15 | -16.67 | $10.90 | 1200 |
| 2025-07-14 | -50.00 | $10.80 | 400 |
| 2025-07-11 | -60.00 | $10.77 | — |
| 2025-07-10 | -60.00 | $10.77 | — |
| 2025-07-09 | -60.00 | $10.77 | — |
| 2025-07-08 | -60.00 | $10.77 | 10700 |
| 2025-07-07 | -80.00 | $10.71 | 14000 |
| 2025-07-03 | -66.67 | $10.75 | — |
| 2025-07-02 | -66.67 | $10.75 | — |
| 2025-07-01 | -66.67 | $10.75 | 2100 |
| 2025-06-30 | -86.67 | $10.69 | 100 |
| 2025-06-27 | -96.67 | $10.66 | 8902 |
| 2025-06-26 | -63.33 | $10.76 | — |
| 2025-06-25 | -63.33 | $10.76 | — |
| 2025-06-24 | -63.33 | $10.76 | — |
| 2025-06-23 | -35.85 | $10.76 | 100 |
| 2025-06-20 | -47.17 | $10.70 | 35100 |
| 2025-06-18 | 0.00 | $10.95 | 1000 |
| 2025-06-17 | 0.00 | $10.93 | — |
| 2025-06-16 | 0.00 | $10.93 | — |
| 2025-06-13 | 0.00 | $10.93 | — |
| 2025-06-12 | 0.00 | $10.93 | — |
| 2025-06-11 | 0.00 | $10.93 | — |
| 2025-06-10 | 0.00 | $10.93 | — |
| 2025-06-09 | 0.00 | $10.93 | 138 |
| 2025-06-06 | 0.00 | $10.90 | 2300 |
| 2025-06-05 | 0.00 | $10.90 | 300 |
| 2025-06-04 | 0.00 | $10.90 | 1000 |
| 2025-06-03 | -2.17 | $10.80 | — |
| 2025-06-02 | -2.17 | $10.80 | 314 |
| 2025-05-30 | -13.04 | $10.75 | 2000 |
| 2025-05-29 | 0.00 | $10.80 | 600 |
| 2025-05-28 | -6.76 | $10.75 | 2900 |
| 2025-05-27 | 0.00 | $10.75 | 600 |
| 2025-05-23 | 0.00 | $10.65 | 2600 |
| 2025-05-22 | -25.00 | $10.48 | 200 |
| 2025-05-21 | -20.51 | $10.48 | 1600 |
| 2025-05-20 | -14.10 | $10.53 | 200 |
| 2025-05-19 | -19.28 | $10.48 | — |
| 2025-05-16 | -17.98 | $10.48 | — |
| 2025-05-15 | -17.98 | $10.48 | 2507 |
| 2025-05-14 | 0.00 | $10.64 | — |
| 2025-05-13 | 0.00 | $10.64 | — |
| 2025-05-12 | 0.00 | $10.64 | 4509 |
| 2025-05-09 | -5.88 | $10.50 | — |
| 2025-05-08 | -5.88 | $10.50 | — |
| 2025-05-07 | -5.88 | $10.50 | — |
| 2025-05-06 | -5.88 | $10.50 | 100 |
| 2025-05-05 | 0.00 | $10.55 | 15700 |
| 2025-05-02 | -3.66 | $10.49 | — |
| 2025-05-01 | -31.30 | $10.49 | 4100 |
| 2025-04-30 | -36.97 | $10.45 | 1300 |
| 2025-04-29 | -34.17 | $10.49 | — |
| 2025-04-28 | -34.17 | $10.49 | — |
| 2025-04-25 | -34.17 | $10.49 | 4200 |
| 2025-04-24 | -54.17 | $10.25 | 800 |
| 2025-04-23 | -75.00 | $10.00 | 100 |
| 2025-04-22 | -91.41 | $9.81 | — |
| 2025-04-21 | -91.54 | $9.81 | 20200 |
| 2025-04-17 | -76.92 | $10.00 | 100 |
| 2025-04-16 | -76.92 | $10.00 | — |
| 2025-04-15 | -78.10 | $10.00 | — |
| 2025-04-14 | -78.10 | $10.00 | 1101 |
| 2025-04-11 | -75.00 | $10.10 | — |
| 2025-04-10 | -75.00 | $10.10 | 220 |
| 2025-04-09 | -82.14 | $10.00 | 14725 |
| 2025-04-08 | -100.00 | $10.15 | — |
| 2025-04-07 | -100.00 | $10.15 | 1700 |
| 2025-04-04 | -100.00 | $10.25 | 1500 |
| 2025-04-03 | -100.00 | $10.40 | 4300 |
| 2025-04-02 | -100.00 | $10.87 | 200 |
| 2025-04-01 | -100.00 | $10.90 | — |
| 2025-03-31 | -100.00 | $10.90 | — |
| 2025-03-28 | -100.00 | $10.90 | — |
| 2025-03-27 | -100.00 | $10.90 | — |
| 2025-03-26 | -100.00 | $10.90 | 2100 |
| 2025-03-25 | -100.00 | $10.98 | 5017 |
| 2025-03-24 | -100.00 | $11.00 | — |
| 2025-03-21 | -100.00 | $11.00 | — |
| 2025-03-20 | -100.00 | $11.00 | — |
| 2025-03-19 | -100.00 | $11.00 | 6142 |
| 2025-03-18 | -100.00 | $11.05 | 100 |
| 2025-03-17 | -100.00 | $11.05 | 10600 |
| 2025-03-14 | -94.44 | $11.15 | — |
| 2025-03-13 | -94.44 | $11.15 | — |
| 2025-03-12 | -94.44 | $11.15 | 100 |
| 2025-03-11 | -100.00 | $11.10 | — |
| 2025-03-10 | -100.00 | $11.10 | 18000 |
| 2025-03-07 | -78.57 | $11.65 | 300 |
| 2025-03-06 | -76.25 | $11.69 | 200 |
| 2025-03-05 | -66.25 | $11.77 | — |
| 2025-03-04 | -66.25 | $11.77 | 203 |
| 2025-03-03 | -63.75 | $11.79 | — |
| 2025-02-28 | -63.75 | $11.79 | 418 |
| 2025-02-27 | -75.00 | $11.70 | — |
| 2025-02-26 | -75.00 | $11.70 | — |
| 2025-02-25 | -75.00 | $11.70 | 1526 |
| 2025-02-24 | -80.00 | $11.66 | — |
| 2025-02-21 | -80.00 | $11.66 | 600 |
| 2025-02-20 | -66.25 | $11.77 | 820 |
| 2025-02-19 | -52.50 | $11.88 | 5501 |
| 2025-02-18 | -46.25 | $11.93 | 202 |
| 2025-02-14 | -50.00 | $11.90 | 3300 |
| 2025-02-13 | -100.00 | $12.00 | — |
| 2025-02-12 | -100.00 | $12.00 | — |
| 2025-02-11 | -100.00 | $12.00 | 500 |
| 2025-02-10 | -92.59 | $12.10 | 300 |
| 2025-02-07 | -62.50 | $12.20 | 9600 |
| 2025-02-06 | -31.25 | $12.30 | 2000 |
| 2025-02-05 | -62.50 | $12.20 | — |
| 2025-02-04 | -62.50 | $12.20 | — |
| 2025-02-03 | -62.50 | $12.20 | 100 |
| 2025-01-31 | -70.27 | $12.19 | 1700 |
| 2025-01-30 | -54.05 | $12.25 | 22900 |
| 2025-01-29 | -54.05 | $12.25 | 100 |
| 2025-01-28 | -67.57 | $12.20 | 500 |
| 2025-01-27 | -67.57 | $12.20 | 200 |
| 2025-01-24 | -45.95 | $12.28 | 100 |
| 2025-01-23 | -64.86 | $12.21 | 400 |
| 2025-01-22 | -62.16 | $12.22 | 19100 |
| 2025-01-21 | -45.95 | $12.28 | 34341 |
| 2025-01-17 | -45.95 | $12.28 | 17300 |
| 2025-01-16 | -81.08 | $12.15 | 10000 |
| 2025-01-15 | -27.03 | $12.35 | 600 |
| 2025-01-14 | -83.33 | $12.15 | 1500 |
| 2025-01-13 | -81.82 | $12.25 | 9536 |
| 2025-01-10 | -77.27 | $12.36 | 19100 |
| 2025-01-08 | -70.91 | $12.31 | 1600 |
| 2025-01-07 | -70.91 | $12.31 | 11400 |
| 2025-01-06 | -76.36 | $12.28 | — |
| 2025-01-03 | -76.36 | $12.28 | 5000 |
| 2025-01-02 | -45.45 | $12.45 | — |
| 2024-12-31 | -45.45 | $12.45 | 19125 |
| 2024-12-30 | -64.71 | $12.45 | 9900 |
| 2024-12-27 | -70.59 | $12.40 | 15100 |
| 2024-12-26 | -81.18 | $12.31 | 2300 |
| 2024-12-24 | -70.59 | $12.40 | 6644 |
| 2024-12-23 | -81.18 | $12.31 | 1034 |
| 2024-12-20 | -70.59 | $12.40 | 19100 |
| 2024-12-19 | -64.71 | $12.45 | 10400 |
| 2024-12-18 | -50.00 | $12.45 | — |
| 2024-12-17 | -50.00 | $12.45 | 10100 |
| 2024-12-16 | -50.00 | $12.45 | — |
| 2024-12-13 | -50.00 | $12.45 | 30300 |
| 2024-12-12 | -28.18 | $12.69 | 15900 |
| 2024-12-11 | -27.27 | $12.70 | 8218 |
| 2024-12-10 | -27.27 | $12.70 | 300 |
| 2024-12-09 | -40.32 | $12.50 | — |
| 2024-12-06 | -40.32 | $12.50 | 21500 |
| 2024-12-05 | -40.32 | $12.50 | 700 |
| 2024-12-04 | -40.32 | $12.50 | 329 |
| 2024-12-03 | -24.19 | $12.70 | 210 |
| 2024-12-02 | 0.00 | $13.00 | — |
| 2024-11-29 | 0.00 | $13.00 | — |
| 2024-11-27 | 0.00 | $13.00 | — |
| 2024-11-26 | 0.00 | $13.00 | 10500 |
| 2024-11-25 | 0.00 | $12.45 | — |
| 2024-11-22 | 0.00 | $12.45 | 19500 |
| 2024-11-21 | 0.00 | $12.45 | — |
| 2024-11-20 | 0.00 | $12.45 | 2000 |
| 2024-11-19 | 0.00 | $12.45 | — |
| 2024-11-18 | 0.00 | $12.45 | 500 |
| 2024-11-15 | 0.00 | $12.45 | 16312 |
| 2024-11-14 | 0.00 | $12.05 | 1900 |
| 2024-11-13 | 0.00 | $12.00 | — |
| 2024-11-12 | 0.00 | $12.00 | 530 |
| 2024-11-11 | 0.00 | $12.00 | 526 |
| 2024-11-08 | 0.00 | $12.00 | 26016 |
| 2024-11-07 | 0.00 | $12.00 | 125 |
| 2024-11-06 | -79.31 | $11.77 | 4000 |
| 2024-11-05 | -68.97 | $11.80 | 100 |
| 2024-11-04 | -68.97 | $11.80 | 13200 |
| 2024-11-01 | -17.24 | $11.95 | 10100 |
| 2024-10-31 | -20.69 | $11.94 | — |
| 2024-10-30 | -17.14 | $11.94 | 500 |
| 2024-10-29 | -68.57 | $11.76 | — |
| 2024-10-28 | -53.33 | $11.76 | 301 |
| 2024-10-25 | -10.00 | $11.95 | 1025 |
| 2024-10-24 | 0.00 | $12.00 | 100 |
| 2024-10-23 | 0.00 | $12.00 | 19100 |
| 2024-10-22 | -21.67 | $11.87 | 100 |
| 2024-10-21 | -20.00 | $11.87 | 4712 |
| 2024-10-18 | 0.00 | $12.00 | 34900 |
| 2024-10-17 | 0.00 | $11.95 | 100 |
| 2024-10-16 | 0.00 | $11.95 | 400 |
| 2024-10-15 | -7.69 | $11.90 | 500 |
| 2024-10-14 | -7.69 | $11.90 | 100 |
| 2024-10-11 | -7.69 | $11.90 | 19914 |
| 2024-10-10 | 0.00 | $11.95 | 105 |
| 2024-10-09 | -5.95 | $11.85 | 1833 |
| 2024-10-08 | 0.00 | $11.90 | 100 |
| 2024-10-07 | 0.00 | $11.90 | 100 |
| 2024-10-04 | -16.67 | $11.75 | 5113 |
| 2024-10-03 | 0.00 | $11.75 | 2523 |
| 2024-10-02 | 0.00 | $11.65 | 100 |
| 2024-10-01 | -15.38 | $11.55 | 215 |
| 2024-09-30 | 0.00 | $11.65 | 5000 |
| 2024-09-27 | -6.67 | $11.60 | 5300 |
| 2024-09-26 | 0.00 | $11.65 | 300 |
| 2024-09-25 | -16.67 | $11.40 | 1000 |
| 2024-09-24 | 0.00 | $11.50 | 2600 |
| 2024-09-23 | 0.00 | $11.50 | — |
| 2024-09-20 | 0.00 | $11.50 | 19100 |
| 2024-09-19 | 0.00 | $11.50 | 24300 |
| 2024-09-18 | -14.29 | $11.40 | 435 |
| 2024-09-17 | -10.10 | $11.40 | 200 |
| 2024-09-16 | -1.01 | $11.49 | 7100 |
| 2024-09-13 | 0.00 | $11.50 | 5200 |
| 2024-09-12 | 0.00 | $11.45 | 2700 |
| 2024-09-11 | -21.28 | $11.20 | 1423 |
| 2024-09-10 | 0.00 | $11.40 | — |
| 2024-09-09 | 0.00 | $11.40 | 900 |
| 2024-09-06 | 0.00 | $11.40 | — |
| 2024-09-05 | 0.00 | $11.40 | — |
| 2024-09-04 | 0.00 | $11.40 | 200 |
| 2024-09-03 | 0.00 | $11.40 | 505 |
| 2024-08-30 | -22.12 | $11.00 | 21100 |
| 2024-08-29 | 0.00 | $11.00 | 250 |
| 2024-08-28 | 0.00 | $11.00 | 5000 |
| 2024-08-27 | -11.36 | $10.90 | 1100 |
| 2024-08-26 | -11.36 | $10.90 | 8600 |
| 2024-08-23 | 0.00 | $10.90 | 420 |
| 2024-08-22 | -2.56 | $10.88 | 420 |
| 2024-08-21 | -12.82 | $10.80 | 275 |
| 2024-08-20 | -12.82 | $10.80 | 500 |
| 2024-08-19 | -49.37 | $10.51 | 100 |
| 2024-08-16 | -1.14 | $10.89 | 10405 |
| 2024-08-15 | 0.00 | $10.75 | 200 |
| 2024-08-14 | 0.00 | $10.50 | 287 |
| 2024-08-13 | 0.00 | $10.50 | 5124 |
| 2024-08-12 | 0.00 | $10.50 | 293 |
| 2024-08-09 | 0.00 | $10.50 | 6630 |
| 2024-08-08 | 0.00 | $10.45 | 200 |
| 2024-08-07 | 0.00 | $10.25 | 500 |
| 2024-08-06 | -22.03 | $10.12 | 300 |
| 2024-08-05 | -22.03 | $10.12 | 5500 |
| 2024-08-02 | -5.00 | $10.22 | — |
| 2024-08-01 | -5.00 | $10.22 | 543 |
| 2024-07-31 | -8.33 | $10.20 | 2500 |
| 2024-07-30 | -6.67 | $10.21 | 3307 |
| 2024-07-29 | -1.67 | $10.24 | 5000 |
| 2024-07-26 | -15.00 | $10.16 | 4400 |
| 2024-07-25 | 0.00 | $10.25 | 1700 |
| 2024-07-24 | 0.00 | $10.20 | — |
| 2024-07-23 | 0.00 | $10.20 | 608 |
| 2024-07-22 | 0.00 | $10.10 | 2200 |
| 2024-07-19 | 0.00 | $10.10 | — |
| 2024-07-18 | 0.00 | $10.10 | 1123 |
| 2024-07-17 | 0.00 | $10.10 | 400 |
| 2024-07-16 | -2.56 | $10.03 | 16100 |
| 2024-07-15 | -32.35 | $9.88 | 9100 |
| 2024-07-12 | 0.00 | $9.99 | 804 |
| 2024-07-11 | -26.47 | $9.90 | 100 |
| 2024-07-10 | -57.14 | $9.80 | 17600 |
| 2024-07-09 | -80.00 | $9.72 | 600 |
| 2024-07-08 | -100.00 | $9.65 | 900 |
| 2024-07-05 | -80.00 | $9.72 | 10500 |
| 2024-07-03 | -62.86 | $9.78 | — |
| 2024-07-02 | -62.86 | $9.78 | 3200 |
| 2024-07-01 | -62.86 | $9.78 | 1500 |
| 2024-06-28 | -68.57 | $9.76 | 4106 |
| 2024-06-27 | -57.14 | $9.80 | 2434 |
| 2024-06-26 | -71.43 | $9.75 | 800 |
| 2024-06-25 | -77.78 | $9.75 | — |
| 2024-06-24 | -77.78 | $9.75 | — |
| 2024-06-21 | -77.78 | $9.75 | 100 |
| 2024-06-20 | -100.00 | $9.65 | 16200 |
| 2024-06-18 | -91.11 | $9.69 | — |
| 2024-06-17 | -91.11 | $9.69 | — |
| 2024-06-14 | -91.11 | $9.69 | 5700 |
| 2024-06-13 | -75.56 | $9.76 | 1626 |
| 2024-06-12 | -57.38 | $9.75 | 6600 |
| 2024-06-11 | -16.39 | $10.00 | 200 |
| 2024-06-10 | -16.39 | $10.00 | 2800 |
| 2024-06-07 | -49.18 | $9.80 | 10200 |
| 2024-06-06 | -73.77 | $9.65 | — |
| 2024-06-05 | -73.77 | $9.65 | 3532 |
| 2024-06-04 | -16.39 | $10.00 | 2000 |
| 2024-06-03 | -16.39 | $10.00 | — |
| 2024-05-31 | -16.39 | $10.00 | — |
| 2024-05-30 | -13.33 | $10.00 | — |
| 2024-05-29 | -13.33 | $10.00 | — |
| 2024-05-28 | -13.33 | $10.00 | 645 |
| 2024-05-24 | 0.00 | $10.10 | 500 |
| 2024-05-23 | 0.00 | $10.10 | — |
| 2024-05-22 | 0.00 | $10.10 | 100 |
| 2024-05-21 | -1.27 | $10.09 | — |
| 2024-05-20 | -1.27 | $10.09 | — |
| 2024-05-17 | -1.27 | $10.09 | — |
| 2024-05-16 | -6.33 | $10.05 | 4800 |
| 2024-05-15 | 0.00 | $10.10 | 13725 |
| 2024-05-14 | -34.48 | $9.50 | 10936 |
| 2024-05-13 | -33.33 | $9.50 | 7400 |
| 2024-05-10 | -47.37 | $9.50 | — |
| 2024-05-09 | -47.37 | $9.50 | 146 |
| 2024-05-08 | -51.72 | $9.58 | 2407 |
| 2024-05-07 | -58.82 | $9.58 | — |
| 2024-05-06 | -51.28 | $9.58 | — |
| 2024-05-03 | -51.28 | $9.58 | 240 |
| 2024-05-02 | -76.92 | $9.38 | 5835 |
| 2024-05-01 | -50.00 | $9.59 | — |
| 2024-04-30 | -50.00 | $9.59 | 2514 |
| 2024-04-29 | -59.60 | $9.60 | 800 |
| 2024-04-26 | -69.70 | $9.50 | 14500 |
| 2024-04-25 | -69.70 | $9.50 | — |
| 2024-04-24 | -72.73 | $9.50 | 200 |
| 2024-04-23 | -63.64 | $9.60 | 200 |
| 2024-04-22 | -77.27 | $9.45 | 910 |
| 2024-04-19 | -77.27 | $9.45 | 21900 |
| 2024-04-18 | -78.18 | $9.44 | 1520 |
| 2024-04-17 | -77.27 | $9.45 | 8806 |
| 2024-04-16 | -90.00 | $9.31 | 61700 |
| 2024-04-15 | -81.82 | $9.40 | 16000 |
| 2024-04-12 | -60.18 | $9.65 | 200 |
| 2024-04-11 | -51.75 | $9.75 | 12000 |
| 2024-04-10 | -31.58 | $9.98 | — |
| 2024-04-09 | -31.58 | $9.98 | 6700 |
| 2024-04-08 | -100.00 | $9.55 | 4520 |
| 2024-04-05 | -88.61 | $9.65 | 4216 |
| 2024-04-04 | -62.50 | $9.90 | 24100 |
| 2024-04-03 | -83.33 | $9.75 | 35921 |
| 2024-04-02 | -98.15 | $9.86 | 9000 |
| 2024-04-01 | -56.76 | $10.18 | 1700 |
| 2024-03-28 | -64.86 | $10.15 | 314 |
| 2024-03-27 | -24.32 | $10.30 | — |
| 2024-03-26 | -24.32 | $10.30 | — |
| 2024-03-25 | -23.08 | $10.30 | 1031 |
| 2024-03-22 | -47.92 | $10.25 | — |
| 2024-03-21 | -61.54 | $10.25 | 1400 |
| 2024-03-20 | -72.31 | $10.18 | — |
| 2024-03-19 | -72.31 | $10.18 | 2701 |
| 2024-03-18 | -72.31 | $10.18 | 600 |
| 2024-03-15 | -53.85 | $10.30 | 1300 |
| 2024-03-14 | -47.69 | $10.34 | — |
| 2024-03-13 | -47.69 | $10.34 | — |
| 2024-03-12 | -47.69 | $10.34 | 900 |
| 2024-03-11 | -46.15 | $10.35 | — |
| 2024-03-08 | -46.15 | $10.35 | — |
| 2024-03-07 | -67.69 | $10.21 | 1200 |
| 2024-03-06 | -72.31 | $10.18 | 3234 |
| 2024-03-05 | -40.00 | $10.39 | 3400 |
| 2024-03-04 | -85.71 | $10.10 | 7544 |
| 2024-03-01 | -74.67 | $10.19 | 5800 |
| 2024-02-29 | -77.65 | $10.19 | 1700 |
| 2024-02-28 | -88.24 | $10.10 | 1515 |
| 2024-02-27 | -98.82 | $10.01 | 11600 |
| 2024-02-26 | -68.52 | $10.48 | 4521 |
| 2024-02-23 | -72.22 | $10.46 | 3100 |
| 2024-02-22 | -64.81 | $10.50 | — |
| 2024-02-21 | -72.06 | $10.50 | 100 |
| 2024-02-20 | -51.47 | $10.64 | 1836 |
| 2024-02-16 | -58.82 | $10.59 | — |
| 2024-02-15 | -59.42 | $10.59 | — |
| 2024-02-14 | -59.42 | $10.59 | — |
| 2024-02-13 | -59.42 | $10.59 | 19900 |
| 2024-02-12 | -59.42 | $10.59 | 1100 |
| 2024-02-09 | -57.97 | $10.60 | 300 |
| 2024-02-08 | -50.72 | $10.65 | — |
| 2024-02-07 | -50.72 | $10.65 | 1841 |
| 2024-02-06 | -98.00 | $10.51 | 100 |
| 2024-02-05 | -60.00 | $10.70 | 30147 |
| 2024-02-02 | -83.33 | $10.75 | 300 |
| 2024-02-01 | -50.00 | $10.85 | 900 |
| 2024-01-31 | -100.00 | $10.70 | 101 |
| 2024-01-30 | -89.29 | $10.79 | 1800 |
| 2024-01-29 | -94.92 | $10.73 | — |
| 2024-01-26 | -90.32 | $10.73 | 10600 |
| 2024-01-25 | -85.48 | $10.76 | 1100 |
| 2024-01-24 | -64.29 | $10.92 | 700 |
| 2024-01-23 | -74.29 | $10.85 | — |
| 2024-01-22 | -74.29 | $10.85 | — |
| 2024-01-19 | -74.29 | $10.85 | 600 |
| 2024-01-18 | -77.14 | $10.83 | 101 |
| 2024-01-17 | -81.43 | $10.80 | 146 |
| 2024-01-16 | -76.71 | $10.84 | 1113 |
| 2024-01-12 | -57.53 | $10.98 | 314 |
| 2024-01-11 | -75.34 | $10.85 | 11302 |
| 2024-01-10 | -89.04 | $10.75 | 21200 |
| 2024-01-09 | -62.50 | $10.85 | 6900 |
| 2024-01-08 | -45.45 | $11.00 | 542 |
| 2024-01-05 | -45.45 | $11.00 | 500 |
| 2024-01-04 | -45.45 | $11.00 | — |
| 2024-01-03 | -45.45 | $11.00 | 200 |
| 2024-01-02 | -38.10 | $11.00 | 432 |
| 2023-12-29 | -60.87 | $10.70 | 7001 |
| 2023-12-28 | -40.00 | $10.94 | 3409 |
| 2023-12-27 | -31.01 | $11.00 | 20329 |
| 2023-12-26 | -2.33 | $11.37 | — |
| 2023-12-22 | -2.33 | $11.37 | — |
| 2023-12-21 | -2.33 | $11.37 | 7000 |
| 2023-12-20 | -31.01 | $11.00 | 11200 |
| 2023-12-19 | -7.75 | $11.30 | 300 |
| 2023-12-18 | -7.75 | $11.30 | 206 |
| 2023-12-15 | 0.00 | $11.40 | 4631 |
| 2023-12-14 | -8.00 | $11.15 | 900 |
| 2023-12-13 | -7.69 | $11.15 | 1100 |
| 2023-12-12 | -7.69 | $11.15 | 100 |
| 2023-12-11 | -18.52 | $11.00 | 8834 |
| 2023-12-08 | 0.00 | $10.90 | 1200 |
| 2023-12-07 | 0.00 | $10.90 | 101 |
| 2023-12-06 | 0.00 | $10.90 | 400 |
| 2023-12-05 | -10.53 | $10.75 | 500 |
| 2023-12-04 | -10.53 | $10.75 | 6200 |
| 2023-12-01 | 0.00 | $10.50 | 29300 |
| 2023-11-30 | -6.78 | $10.45 | — |
| 2023-11-29 | -6.45 | $10.45 | 3300 |
| 2023-11-28 | -10.94 | $10.42 | 24402 |
| 2023-11-27 | -5.97 | $10.45 | 1901 |
| 2023-11-24 | -5.97 | $10.45 | 600 |
| 2023-11-22 | -5.97 | $10.45 | 314 |
| 2023-11-21 | -28.36 | $10.30 | 525 |
| 2023-11-20 | -35.82 | $10.25 | 11101 |
| 2023-11-17 | 0.00 | $10.49 | 2800 |
| 2023-11-16 | 0.00 | $10.18 | 153325 |
| 2023-11-15 | -7.89 | $10.15 | 20138 |
| 2023-11-14 | 0.00 | $10.15 | 5000 |
| 2023-11-13 | -52.38 | $9.90 | 100 |
| 2023-11-10 | -52.38 | $9.90 | 1342 |
| 2023-11-09 | -52.38 | $9.90 | 447 |
| 2023-11-08 | -4.76 | $10.00 | 1232 |
| 2023-11-07 | -4.76 | $10.00 | 7518 |
| 2023-11-06 | 0.00 | $10.00 | 100 |
| 2023-11-03 | 0.00 | $10.00 | — |
| 2023-11-02 | 0.00 | $10.00 | 1626 |
| 2023-11-01 | -65.00 | $9.87 | — |
| 2023-10-31 | -65.00 | $9.87 | 11713 |
| 2023-10-30 | -90.00 | $9.82 | — |
| 2023-10-27 | -90.00 | $9.82 | 500 |
| 2023-10-26 | -75.00 | $9.85 | 100 |
| 2023-10-25 | -5.00 | $9.99 | — |
| 2023-10-24 | -5.00 | $9.99 | — |
| 2023-10-23 | -5.00 | $9.99 | 1200 |
| 2023-10-20 | 0.00 | $10.00 | 3429 |
| 2023-10-19 | 0.00 | $10.00 | — |
| 2023-10-18 | 0.00 | $10.00 | 100 |
| 2023-10-17 | 0.00 | $10.00 | 1900 |
| 2023-10-16 | 0.00 | $10.00 | — |
| 2023-10-13 | 0.00 | $10.00 | — |
| 2023-10-12 | 0.00 | $10.00 | — |
| 2023-10-11 | 0.00 | $10.00 | — |
| 2023-10-10 | 0.00 | $10.00 | 300 |
| 2023-10-09 | -75.00 | $9.85 | 5200 |
| 2023-10-06 | -38.89 | $9.93 | 500 |
| 2023-10-05 | -100.00 | $9.82 | — |
| 2023-10-04 | -100.00 | $9.82 | 300 |
| 2023-10-03 | -100.00 | $9.82 | 8100 |
| 2023-10-02 | 0.00 | $10.00 | — |
| 2023-09-29 | 0.00 | $10.00 | — |
| 2023-09-28 | 0.00 | $10.00 | — |
| 2023-09-27 | 0.00 | $10.00 | — |
| 2023-09-26 | 0.00 | $10.00 | — |
| 2023-09-25 | 0.00 | $10.00 | — |
| 2023-09-22 | 0.00 | $10.00 | — |
| 2023-09-21 | 0.00 | $10.00 | — |
| 2023-09-20 | 0.00 | $10.00 | — |
| 2023-09-19 | -10.00 | $10.00 | — |
| 2023-09-18 | -10.00 | $10.00 | — |
| 2023-09-15 | -10.00 | $10.00 | 700 |
| 2023-09-14 | -90.00 | $9.92 | — |
| 2023-09-13 | -92.86 | $9.92 | 400 |
| 2023-09-12 | -43.75 | $10.00 | 1400 |
| 2023-09-11 | -52.63 | $10.00 | — |
| 2023-09-08 | -52.63 | $10.00 | — |
| 2023-09-07 | -57.14 | $10.00 | — |
| 2023-09-06 | -57.14 | $10.00 | — |
| 2023-09-05 | -73.53 | $10.00 | 100 |
| 2023-09-01 | -88.24 | $9.95 | — |
| 2023-08-31 | -88.24 | $9.95 | 3300 |
| 2023-08-30 | -88.24 | $9.95 | 4000 |
| 2023-08-29 | -88.24 | $9.95 | 4636 |
| 2023-08-28 | -88.24 | $9.95 | — |
| 2023-08-25 | -88.24 | $9.95 | 12619 |
| 2023-08-24 | -73.53 | $10.00 | — |
| 2023-08-23 | -59.52 | $10.00 | 1100 |
| 2023-08-22 | -51.79 | $9.96 | 6843 |
| 2023-08-21 | -42.86 | $10.01 | 2320 |
| 2023-08-18 | -42.86 | $10.01 | 500 |
| 2023-08-17 | -42.86 | $10.01 | 225 |
| 2023-08-16 | -42.86 | $10.01 | 4600 |
| 2023-08-15 | -35.71 | $10.05 | 700 |
| 2023-08-14 | -21.74 | $10.10 | — |
| 2023-08-11 | -20.83 | $10.10 | 12000 |
| 2023-08-10 | -21.92 | $10.09 | 14438 |
| 2023-08-09 | -20.27 | $10.10 | — |
| 2023-08-08 | -20.27 | $10.10 | 132900 |
| 2023-08-07 | -4.23 | $10.10 | 2000 |
| 2023-08-04 | -7.81 | $10.01 | 1300 |
| 2023-08-03 | -7.69 | $10.01 | 84323 |
| 2023-08-02 | -18.57 | $9.93 | 1200 |
| 2023-08-01 | -8.57 | $10.00 | 38000 |
| 2023-07-31 | -7.14 | $10.01 | 37500 |
| 2023-07-28 | 0.00 | $10.00 | 400 |
| 2023-07-27 | -26.15 | $9.83 | 1222 |
| 2023-07-26 | -46.88 | $9.69 | — |
| 2023-07-25 | -46.88 | $9.69 | 13100 |
| 2023-07-24 | -12.50 | $9.91 | 1000 |
| 2023-07-21 | 0.00 | $9.99 | 200 |
| 2023-07-20 | 0.00 | $9.99 | — |
| 2023-07-19 | 0.00 | $9.99 | — |
| 2023-07-18 | 0.00 | $9.99 | 1613 |
| 2023-07-17 | -64.00 | $9.53 | 600 |
| 2023-07-14 | -51.43 | $9.52 | 1200 |
| 2023-07-13 | -54.29 | $9.51 | 3200 |
| 2023-07-12 | -14.29 | $9.65 | 700 |
| 2023-07-11 | -89.23 | $9.42 | 100 |
| 2023-07-10 | -89.23 | $9.42 | 100 |
| 2023-07-07 | -90.77 | $9.41 | 2400 |
| 2023-07-06 | -90.77 | $9.41 | 5700 |
| 2023-07-05 | -57.14 | $9.60 | 100 |
| 2023-07-03 | -57.14 | $9.60 | 100 |
| 2023-06-30 | -44.44 | $9.60 | 210 |
| 2023-06-29 | -72.22 | $9.35 | 527 |
| 2023-06-28 | -72.22 | $9.35 | 1100 |
| 2023-06-27 | -72.22 | $9.35 | 2010 |
| 2023-06-26 | -71.11 | $9.36 | 100 |
| 2023-06-23 | -71.11 | $9.36 | 8010 |
| 2023-06-22 | -61.11 | $9.45 | 3600 |
| 2023-06-21 | -50.00 | $9.55 | 3400 |
| 2023-06-20 | -50.00 | $9.55 | 2200 |
| 2023-06-16 | -66.67 | $9.40 | 2223 |
| 2023-06-15 | -42.86 | $9.61 | 100 |
| 2023-06-14 | -41.05 | $9.61 | 4610 |
| 2023-06-13 | -30.00 | $9.70 | 400 |
| 2023-06-12 | -30.00 | $9.70 | 3300 |
| 2023-06-09 | -8.77 | $9.90 | 100 |
| 2023-06-08 | -8.77 | $9.90 | 225 |
| 2023-06-07 | 0.00 | $10.00 | 100 |
| 2023-06-06 | 0.00 | $9.65 | 13047 |
| 2023-06-05 | -50.56 | $9.30 | 10000 |
| 2023-06-02 | -57.69 | $9.30 | 15500 |
| 2023-06-01 | -65.22 | $9.15 | 39027 |
| 2023-05-31 | -65.22 | $9.15 | 3128 |
| 2023-05-30 | -60.87 | $9.20 | 100 |
| 2023-05-26 | -67.86 | $9.20 | 524 |
| 2023-05-25 | -66.67 | $9.30 | — |
| 2023-05-24 | -66.67 | $9.30 | — |
| 2023-05-23 | -66.67 | $9.30 | 1900 |
| 2023-05-22 | -78.79 | $9.10 | — |
| 2023-05-19 | -78.79 | $9.10 | 2100 |
| 2023-05-18 | -78.79 | $9.10 | 900 |
| 2023-05-17 | -81.82 | $9.05 | 1100 |
| 2023-05-16 | -84.85 | $9.00 | 4510 |
| 2023-05-15 | -81.82 | $9.05 | 1310 |
| 2023-05-12 | -80.00 | $9.10 | 1700 |
| 2023-05-11 | -90.86 | $8.91 | 2742 |
| 2023-05-10 | -85.14 | $9.01 | — |
| 2023-05-09 | -85.14 | $9.01 | 5500 |
| 2023-05-08 | -42.86 | $9.75 | 100 |
| 2023-05-05 | -42.86 | $9.75 | 830 |
| 2023-05-04 | -85.71 | $9.00 | 11700 |
| 2023-05-03 | -67.35 | $9.84 | 300 |
| 2023-05-02 | -71.43 | $9.80 | 1000 |
| 2023-05-01 | -61.22 | $9.90 | 11547 |
| 2023-04-28 | -36.59 | $10.30 | 200 |
| 2023-04-27 | -65.04 | $9.95 | 1500 |
| 2023-04-26 | -65.04 | $9.95 | 1505 |
| 2023-04-25 | -65.04 | $9.95 | 1000 |
| 2023-04-24 | -60.98 | $10.00 | 11002 |
| 2023-04-21 | -60.98 | $10.00 | 425 |
| 2023-04-20 | -60.98 | $10.00 | — |
| 2023-04-19 | -60.98 | $10.00 | 60200 |
| 2023-04-18 | -67.12 | $10.00 | 34343 |
| 2023-04-17 | -33.33 | $10.50 | 200 |
| 2023-04-14 | -67.35 | $10.00 | 100 |
| 2023-04-13 | -67.35 | $10.00 | — |
| 2023-04-12 | -67.57 | $10.00 | — |
| 2023-04-11 | -67.57 | $10.00 | 4546 |
| 2023-04-10 | -76.44 | $10.00 | 14900 |
| 2023-04-06 | -78.79 | $10.00 | 7700 |
| 2023-04-05 | -89.61 | $9.75 | 2542 |
| 2023-04-04 | -87.61 | $9.80 | 5800 |
| 2023-04-03 | -76.92 | $10.05 | 1000 |
| 2023-03-31 | -47.01 | $10.75 | 5300 |
| 2023-03-30 | -78.63 | $10.01 | 2000 |
| 2023-03-29 | -47.01 | $10.75 | 4100 |
| 2023-03-28 | -48.12 | $10.75 | 2000 |
| 2023-03-27 | -48.95 | $10.73 | 117 |
| 2023-03-24 | -48.95 | $10.73 | 7329 |
| 2023-03-23 | -52.30 | $10.65 | 400 |
| 2023-03-22 | -60.67 | $10.45 | 1300 |
| 2023-03-21 | -50.21 | $10.70 | 22100 |
| 2023-03-20 | -38.49 | $10.98 | 4700 |
| 2023-03-17 | -65.57 | $10.35 | 6000 |
| 2023-03-16 | -67.89 | $10.30 | 5001 |
| 2023-03-15 | -80.08 | $10.00 | 8000 |
| 2023-03-14 | -91.46 | $9.72 | — |
| 2023-03-13 | -91.53 | $9.72 | 5218 |
| 2023-03-10 | -55.56 | $11.75 | 3127 |
| 2023-03-09 | -42.22 | $11.81 | 303 |
| 2023-03-08 | -33.33 | $11.85 | 115 |
| 2023-03-07 | -35.56 | $11.84 | 5200 |
| 2023-03-06 | -40.00 | $11.82 | 2100 |
| 2023-03-03 | -44.00 | $11.78 | 7100 |
| 2023-03-02 | -26.92 | $11.79 | 114 |
| 2023-03-01 | -12.82 | $11.90 | 600 |
| 2023-02-28 | -11.11 | $11.90 | — |
| 2023-02-27 | -10.00 | $11.90 | — |
| 2023-02-24 | -9.52 | $11.90 | 200 |
| 2023-02-23 | -21.10 | $11.77 | — |
| 2023-02-22 | -21.10 | $11.77 | 700 |
| 2023-02-21 | -36.70 | $11.60 | 300 |
| 2023-02-17 | -4.59 | $11.95 | 111 |
| 2023-02-16 | -2.73 | $11.97 | — |
| 2023-02-15 | -2.73 | $11.97 | 20309 |
| 2023-02-14 | -2.73 | $11.97 | 2000 |
| 2023-02-13 | -0.87 | $11.99 | — |
| 2023-02-10 | -0.87 | $11.99 | 3700 |
| 2023-02-09 | 0.00 | $12.00 | — |
| 2023-02-08 | 0.00 | $12.00 | 500 |
| 2023-02-07 | -12.63 | $11.68 | 1800 |
| 2023-02-06 | 0.00 | $11.80 | 4300 |
| 2023-02-03 | 0.00 | $11.50 | — |
| 2023-02-02 | 0.00 | $11.50 | 1900 |
| 2023-02-01 | 0.00 | $11.25 | 600 |
| 2023-01-31 | -3.64 | $11.18 | 15936 |
| 2023-01-30 | -30.00 | $11.00 | 2500 |
| 2023-01-27 | 0.00 | $11.05 | 7900 |
| 2023-01-26 | -13.33 | $10.91 | — |
| 2023-01-25 | -13.33 | $10.91 | 1000 |
| 2023-01-24 | -13.33 | $10.91 | — |
| 2023-01-23 | -11.43 | $10.91 | 1000 |
| 2023-01-20 | -14.29 | $10.90 | — |
| 2023-01-19 | -14.29 | $10.90 | — |
| 2023-01-18 | -25.00 | $10.90 | 1000 |
| 2023-01-17 | -25.00 | $10.90 | 700 |
| 2023-01-13 | -50.00 | $10.85 | 9449 |
| 2023-01-12 | -50.00 | $10.85 | — |
| 2023-01-11 | -50.00 | $10.85 | 800 |
| 2023-01-10 | -50.00 | $10.85 | — |
| 2023-01-09 | -54.55 | $10.85 | 300 |
| 2023-01-06 | -69.09 | $10.77 | 41120 |
| 2023-01-05 | -72.73 | $10.75 | 37800 |
| 2023-01-04 | -90.91 | $10.65 | 705 |
| 2023-01-03 | -81.82 | $10.70 | — |
| 2022-12-30 | -83.33 | $10.70 | 38500 |
| 2022-12-29 | -83.33 | $10.70 | 3700 |
| 2022-12-28 | -41.67 | $10.95 | 100 |
| 2022-12-27 | -58.33 | $10.85 | — |
| 2022-12-23 | -61.54 | $10.85 | — |
| 2022-12-22 | -61.54 | $10.85 | 2800 |
| 2022-12-21 | -100.00 | $10.60 | 1320 |
| 2022-12-20 | -100.00 | $10.60 | 900 |
| 2022-12-19 | -43.33 | $10.99 | 7000 |
| 2022-12-16 | -46.67 | $10.97 | — |
| 2022-12-15 | -46.67 | $10.97 | 10500 |
| 2022-12-14 | -50.00 | $10.95 | — |
| 2022-12-13 | -44.78 | $10.95 | 52200 |
| 2022-12-12 | -31.65 | $11.00 | — |
| 2022-12-09 | -31.65 | $11.00 | 1100 |
| 2022-12-08 | -31.65 | $11.00 | — |
| 2022-12-07 | -29.07 | $11.00 | — |
| 2022-12-06 | -29.07 | $11.00 | 218 |
| 2022-12-05 | -40.70 | $10.90 | 3605 |
| 2022-12-02 | -5.81 | $11.20 | — |
| 2022-12-01 | -5.56 | $11.20 | — |
| 2022-11-30 | -5.56 | $11.20 | — |
| 2022-11-29 | -5.56 | $11.20 | 7804 |
| 2022-11-28 | -5.56 | $11.20 | 800 |
| 2022-11-25 | -25.00 | $10.65 | — |
| 2022-11-23 | -25.00 | $10.65 | — |
| 2022-11-22 | -25.00 | $10.65 | — |
| 2022-11-21 | -25.00 | $10.65 | — |
| 2022-11-18 | -25.00 | $10.65 | 1100 |
| 2022-11-17 | 0.00 | $10.75 | 51701 |
| 2022-11-16 | 0.00 | $10.75 | 800 |
| 2022-11-15 | 0.00 | $10.60 | 3906 |
| 2022-11-14 | -38.89 | $10.46 | 1200 |
| 2022-11-11 | 0.00 | $10.50 | 60300 |
| 2022-11-10 | 0.00 | $10.50 | 16100 |
| 2022-11-09 | -73.33 | $10.39 | — |
| 2022-11-08 | -73.33 | $10.39 | — |
| 2022-11-07 | -73.33 | $10.39 | 1300 |
| 2022-11-04 | -66.67 | $10.40 | 2716 |
| 2022-11-03 | -93.33 | $10.36 | 1720 |
| 2022-11-02 | -44.44 | $10.45 | 32400 |
| 2022-11-01 | -16.67 | $10.50 | 5000 |
| 2022-10-31 | -44.44 | $10.45 | 34520 |
| 2022-10-28 | -44.44 | $10.45 | 17927 |
| 2022-10-27 | -44.44 | $10.45 | 108200 |
| 2022-10-26 | -100.00 | $10.35 | 438 |
| 2022-10-25 | -100.00 | $10.36 | — |
| 2022-10-24 | -100.00 | $10.36 | — |
| 2022-10-21 | -90.48 | $10.40 | 20600 |
| 2022-10-20 | -78.57 | $10.45 | — |
| 2022-10-19 | -80.00 | $10.45 | — |
| 2022-10-18 | -81.63 | $10.45 | — |
| 2022-10-17 | -81.63 | $10.45 | — |
| 2022-10-14 | -85.94 | $10.45 | — |
| 2022-10-13 | -85.94 | $10.45 | — |
| 2022-10-12 | -85.94 | $10.45 | — |
| 2022-10-11 | -85.94 | $10.45 | 2543 |
| 2022-10-10 | -85.94 | $10.45 | — |
| 2022-10-07 | -85.94 | $10.45 | 6600 |
| 2022-10-06 | -73.44 | $10.53 | — |
| 2022-10-05 | -73.44 | $10.53 | 6551 |
| 2022-10-04 | -81.03 | $10.53 | 2000 |
| 2022-10-03 | -100.00 | $10.42 | 908 |
| 2022-09-30 | -100.00 | $10.42 | — |
| 2022-09-29 | -100.00 | $10.42 | 1125 |
| 2022-09-28 | -100.00 | $10.47 | 5700 |
| 2022-09-27 | -100.00 | $10.56 | — |
| 2022-09-26 | -100.00 | $10.56 | 13207 |
| 2022-09-23 | -100.00 | $10.75 | 200 |
| 2022-09-22 | -100.00 | $10.81 | 400 |
| 2022-09-21 | -90.91 | $10.85 | 600 |
| 2022-09-20 | -90.91 | $10.85 | 900 |
| 2022-09-19 | -56.82 | $11.00 | 933 |
| 2022-09-16 | -97.73 | $10.82 | 1000 |
| 2022-09-15 | -89.58 | $10.82 | — |
| 2022-09-14 | -89.58 | $10.82 | — |
| 2022-09-13 | -89.58 | $10.82 | 1600 |
| 2022-09-12 | -62.50 | $10.95 | — |
| 2022-09-09 | -42.86 | $10.95 | — |
| 2022-09-08 | -42.86 | $10.95 | — |
| 2022-09-07 | -42.86 | $10.95 | 4900 |
| 2022-09-06 | -50.00 | $10.90 | — |
| 2022-09-02 | -50.00 | $10.90 | 100 |
| 2022-09-01 | -50.00 | $10.90 | 400 |
| 2022-08-31 | -57.14 | $10.85 | — |
| 2022-08-30 | -57.14 | $10.85 | 911 |
| 2022-08-29 | 0.00 | $11.25 | 100 |
| 2022-08-26 | 0.00 | $11.25 | 100 |
| 2022-08-25 | 0.00 | $11.25 | 300 |
| 2022-08-24 | -13.46 | $11.00 | 2000 |
| 2022-08-23 | 0.00 | $11.07 | 100 |
| 2022-08-22 | 0.00 | $11.07 | 100 |
| 2022-08-19 | 0.00 | $11.07 | 34500 |
| 2022-08-18 | 0.00 | $11.00 | 400 |
| 2022-08-17 | 0.00 | $11.00 | 100 |
| 2022-08-16 | 0.00 | $11.00 | 800 |
| 2022-08-15 | 0.00 | $10.92 | 100 |
| 2022-08-12 | 0.00 | $10.77 | 25800 |
| 2022-08-11 | -45.45 | $10.55 | 100 |
| 2022-08-10 | -45.45 | $10.55 | 520 |
| 2022-08-09 | -20.45 | $10.66 | 100 |
| 2022-08-08 | -25.00 | $10.64 | 1200 |
| 2022-08-05 | -25.00 | $10.64 | — |
| 2022-08-04 | -25.00 | $10.64 | — |
| 2022-08-03 | -22.00 | $10.64 | 2000 |
| 2022-08-02 | -11.11 | $10.65 | 900 |
| 2022-08-01 | -7.50 | $10.62 | 400 |
| 2022-07-29 | -7.50 | $10.62 | 1302 |
| 2022-07-28 | -4.35 | $10.62 | 229 |
| 2022-07-27 | -7.02 | $10.60 | — |
| 2022-07-26 | -7.02 | $10.60 | — |
| 2022-07-25 | -7.02 | $10.60 | 10000 |
| 2022-07-22 | -7.02 | $10.60 | 100 |
| 2022-07-21 | -42.11 | $10.40 | — |
| 2022-07-20 | -42.11 | $10.40 | 8400 |
| 2022-07-19 | -19.30 | $10.53 | 20200 |
| 2022-07-18 | -45.61 | $10.38 | 29400 |
| 2022-07-15 | -33.33 | $10.45 | 59604 |
| 2022-07-14 | -50.88 | $10.35 | 74426 |
| 2022-07-13 | -42.11 | $10.40 | 57400 |
| 2022-07-12 | -42.11 | $10.40 | 105300 |
| 2022-07-11 | -42.11 | $10.40 | 17000 |
| 2022-07-08 | -9.52 | $10.64 | 100 |
| 2022-07-07 | -71.43 | $10.25 | — |
| 2022-07-06 | -71.43 | $10.25 | — |
| 2022-07-05 | -71.43 | $10.25 | — |
| 2022-07-01 | -71.43 | $10.25 | — |
| 2022-06-30 | -71.43 | $10.25 | 446 |
| 2022-06-29 | -71.43 | $10.25 | 11100 |
| 2022-06-28 | -100.00 | $10.07 | — |
| 2022-06-27 | -100.00 | $10.07 | 2704 |
| 2022-06-24 | -95.24 | $10.10 | 1000 |
| 2022-06-23 | -71.43 | $10.25 | — |
| 2022-06-22 | -71.43 | $10.25 | — |
| 2022-06-21 | -71.43 | $10.25 | — |
| 2022-06-17 | -100.00 | $10.07 | 900 |
| 2022-06-16 | -69.84 | $10.26 | — |
| 2022-06-15 | -69.84 | $10.26 | 1400 |
| 2022-06-14 | -54.55 | $10.40 | 600 |
| 2022-06-13 | -54.55 | $10.40 | 100 |
| 2022-06-10 | -54.55 | $10.40 | 800 |
| 2022-06-09 | 0.00 | $10.70 | 1600 |
| 2022-06-08 | -59.02 | $10.40 | — |
| 2022-06-07 | -68.75 | $10.40 | — |
| 2022-06-06 | -68.75 | $10.40 | — |
| 2022-06-03 | -68.75 | $10.40 | — |
| 2022-06-02 | -68.75 | $10.40 | 300 |
| 2022-06-01 | -75.00 | $10.35 | 7100 |
| 2022-05-31 | -93.75 | $10.20 | — |
| 2022-05-27 | -94.90 | $10.20 | — |
| 2022-05-26 | -95.65 | $10.20 | — |
| 2022-05-25 | -95.65 | $10.20 | — |
| 2022-05-24 | -95.65 | $10.20 | — |
| 2022-05-23 | -96.00 | $10.20 | 2100 |
| 2022-05-20 | -100.00 | $10.30 | 300 |
| 2022-05-19 | -98.26 | $10.42 | 1000 |
| 2022-05-18 | -98.33 | $10.42 | 1000 |
| 2022-05-17 | -92.31 | $10.50 | 1115 |
| 2022-05-16 | -100.00 | $10.55 | — |
| 2022-05-13 | -100.00 | $10.55 | — |
| 2022-05-12 | -100.00 | $10.55 | — |
| 2022-05-11 | -95.65 | $10.60 | 3700 |
| 2022-05-10 | -78.63 | $10.80 | 1700 |
| 2022-05-09 | -82.05 | $10.76 | 4900 |
| 2022-05-06 | -83.33 | $10.75 | 3500 |
| 2022-05-05 | -79.17 | $10.80 | 4000 |
| 2022-05-04 | -80.00 | $10.80 | 1000 |
| 2022-05-03 | -86.21 | $10.75 | 1600 |
| 2022-05-02 | -68.97 | $11.00 | 16700 |
| 2022-04-29 | -70.00 | $11.30 | 700 |
| 2022-04-28 | -70.00 | $11.30 | 550 |
| 2022-04-27 | -70.00 | $11.30 | 475 |
| 2022-04-26 | -70.00 | $11.30 | 7300 |
| 2022-04-25 | -100.00 | $11.25 | 25800 |
| 2022-04-22 | -100.00 | $11.55 | 437 |
| 2022-04-21 | -100.00 | $11.55 | 1238 |
| 2022-04-20 | -77.78 | $11.70 | 418 |
| 2022-04-19 | -77.78 | $11.70 | 200 |
| 2022-04-18 | -88.89 | $11.65 | 4000 |
| 2022-04-14 | -100.00 | $11.60 | 400 |
| 2022-04-13 | -100.00 | $11.60 | 2500 |
| 2022-04-12 | -88.89 | $11.65 | 3100 |
| 2022-04-11 | -88.89 | $11.65 | 10500 |
| 2022-04-08 | -66.67 | $11.75 | 7000 |
| 2022-04-07 | -86.67 | $11.66 | 500 |
| 2022-04-06 | -55.56 | $11.75 | 5400 |
| 2022-04-05 | -46.30 | $11.80 | 3900 |
| 2022-04-04 | -21.43 | $11.90 | 1000 |
| 2022-04-01 | -21.43 | $11.90 | 8010 |
| 2022-03-31 | -28.57 | $11.85 | 3325 |
| 2022-03-30 | -27.14 | $11.86 | 800 |
| 2022-03-29 | -28.57 | $11.85 | 300 |
| 2022-03-28 | -20.20 | $11.85 | 1015 |
| 2022-03-25 | -6.06 | $11.99 | 9100 |
| 2022-03-24 | -11.90 | $11.80 | 4102 |
| 2022-03-23 | -6.33 | $11.80 | 3500 |
| 2022-03-22 | -6.33 | $11.80 | 2919 |
| 2022-03-21 | 0.00 | $11.85 | 2300 |
| 2022-03-18 | -18.99 | $11.70 | 1500 |
| 2022-03-17 | -6.33 | $11.80 | 800 |
| 2022-03-16 | -18.99 | $11.70 | — |
| 2022-03-15 | -18.99 | $11.70 | 2000 |
| 2022-03-14 | -31.65 | $11.60 | — |
| 2022-03-11 | -31.65 | $11.60 | 4500 |
| 2022-03-10 | -46.43 | $11.51 | — |
| 2022-03-09 | -46.43 | $11.51 | 400 |
| 2022-03-08 | -65.48 | $11.35 | — |
| 2022-03-07 | -65.48 | $11.35 | 9700 |
| 2022-03-04 | -52.69 | $11.50 | 7609 |
| 2022-03-03 | -41.94 | $11.60 | 2500 |
| 2022-03-02 | -52.69 | $11.50 | 5514 |
| 2022-03-01 | -52.69 | $11.50 | 10412 |
| 2022-02-28 | -41.18 | $11.85 | 500 |
| 2022-02-25 | -55.88 | $11.80 | 5640 |
| 2022-02-24 | -55.88 | $11.80 | 16200 |
| 2022-02-23 | -55.88 | $11.80 | 2500 |
| 2022-02-22 | -41.18 | $11.85 | 13000 |
| 2022-02-18 | -55.88 | $11.80 | 1600 |
| 2022-02-17 | -55.88 | $11.80 | — |
| 2022-02-16 | -55.88 | $11.80 | — |
| 2022-02-15 | -55.88 | $11.80 | 10500 |
| 2022-02-14 | -55.88 | $11.80 | 921 |
| 2022-02-11 | -55.88 | $11.80 | 1300 |
| 2022-02-10 | -26.47 | $11.90 | — |
| 2022-02-09 | -18.75 | $11.90 | 37510 |
| 2022-02-08 | -47.92 | $11.76 | 500 |
| 2022-02-07 | -46.94 | $11.76 | 2200 |
| 2022-02-04 | -46.94 | $11.76 | 2838 |
| 2022-02-03 | -18.37 | $11.90 | 6004 |
| 2022-02-02 | -42.11 | $11.75 | 61801 |
| 2022-02-01 | -28.30 | $11.80 | 3701 |
| 2022-01-31 | -14.93 | $11.85 | — |
| 2022-01-28 | -14.93 | $11.85 | 422 |
| 2022-01-27 | 0.00 | $11.90 | 1500 |
| 2022-01-26 | 0.00 | $11.90 | 9900 |
| 2022-01-25 | -8.06 | $11.85 | 300 |
| 2022-01-24 | 0.00 | $11.90 | 37410 |
| 2022-01-21 | 0.00 | $11.90 | — |
| 2022-01-20 | -7.94 | $11.85 | 22700 |
| 2022-01-19 | 0.00 | $11.85 | 200 |
| 2022-01-18 | -17.24 | $11.75 | 123100 |
| 2022-01-14 | -22.41 | $11.72 | 1300 |
| 2022-01-13 | 0.00 | $11.85 | — |
| 2022-01-12 | 0.00 | $11.85 | 115711 |
| 2022-01-11 | -27.27 | $11.51 | 2900 |
| 2022-01-10 | -25.00 | $11.50 | 1000 |
| 2022-01-07 | 0.00 | $11.60 | — |
| 2022-01-06 | 0.00 | $11.60 | — |
| 2022-01-05 | 0.00 | $11.60 | 1500 |
| 2022-01-04 | 0.00 | $11.50 | 245 |
| 2022-01-03 | -50.00 | $11.28 | 200 |
| 2021-12-31 | 0.00 | $11.40 | 1000 |
| 2021-12-30 | 0.00 | $11.40 | 7435 |
| 2021-12-29 | -46.15 | $11.30 | — |
| 2021-12-28 | -38.71 | $11.30 | 2000 |
| 2021-12-27 | -38.71 | $11.30 | 2739 |
| 2021-12-23 | -22.58 | $11.35 | — |
| 2021-12-22 | -22.58 | $11.35 | — |
| 2021-12-21 | -29.41 | $11.35 | 4000 |
| 2021-12-20 | -41.03 | $11.34 | 300 |
| 2021-12-17 | -51.28 | $11.30 | — |
| 2021-12-16 | -51.28 | $11.30 | 100 |
| 2021-12-15 | -61.22 | $11.30 | 16700 |
| 2021-12-14 | -51.02 | $11.35 | 1110 |
| 2021-12-13 | -81.63 | $11.20 | 56500 |
| 2021-12-10 | -51.02 | $11.35 | — |
| 2021-12-09 | -51.02 | $11.35 | 1000 |
| 2021-12-08 | -75.95 | $11.30 | 1002 |
| 2021-12-07 | -69.62 | $11.35 | 2040 |
| 2021-12-06 | -88.61 | $11.20 | 7200 |
| 2021-12-03 | -93.67 | $11.16 | 19904 |
| 2021-12-02 | -75.95 | $11.30 | 18040 |
| 2021-12-01 | -69.62 | $11.35 | 29849 |
| 2021-11-30 | -100.00 | $11.11 | 143 |
| 2021-11-29 | -77.14 | $11.36 | 408 |
| 2021-11-26 | -68.57 | $11.42 | — |
| 2021-11-24 | -68.57 | $11.42 | 19547 |
| 2021-11-23 | -77.14 | $11.36 | 33000 |
| 2021-11-22 | -77.14 | $11.36 | 3224 |
| 2021-11-19 | -81.25 | $11.35 | 44400 |
| 2021-11-18 | -75.00 | $11.40 | 5600 |
| 2021-11-17 | -50.00 | $11.60 | — |
| 2021-11-16 | -50.00 | $11.60 | 200 |
| 2021-11-15 | -93.75 | $11.25 | 211 |
| 2021-11-12 | -50.00 | $11.60 | 200 |
| 2021-11-11 | -92.50 | $11.26 | 14743 |
| 2021-11-10 | -100.00 | $11.20 | 6200 |
| 2021-11-09 | -100.00 | $11.40 | — |
| 2021-11-08 | -100.00 | $11.40 | 1003 |
| 2021-11-05 | -90.91 | $11.60 | 1000 |
| 2021-11-04 | -90.91 | $11.60 | 633 |
| 2021-11-03 | -40.91 | $11.82 | 6800 |
| 2021-11-02 | -65.22 | $11.85 | 10826 |
| 2021-11-01 | -41.67 | $11.90 | 140 |
| 2021-10-29 | -34.48 | $11.90 | — |
| 2021-10-28 | -34.48 | $11.90 | 1300 |
| 2021-10-27 | -34.48 | $11.90 | 135 |
| 2021-10-26 | -48.28 | $11.86 | 1600 |
| 2021-10-25 | 0.00 | $12.00 | 1100 |
| 2021-10-22 | 0.00 | $12.00 | 1000 |
| 2021-10-21 | 0.00 | $12.00 | 1834 |
| 2021-10-20 | 0.00 | $12.00 | 700 |
| 2021-10-19 | 0.00 | $12.00 | 615 |
| 2021-10-18 | 0.00 | $12.00 | 6200 |
| 2021-10-15 | -51.72 | $11.85 | 19439 |
| 2021-10-14 | -44.83 | $11.87 | 13401 |
| 2021-10-13 | -58.62 | $11.83 | 7700 |
| 2021-10-12 | -37.93 | $11.89 | 1600 |
| 2021-10-11 | -61.36 | $11.88 | — |
| 2021-10-08 | -61.36 | $11.88 | 6501 |
| 2021-10-07 | -38.30 | $12.00 | 3131 |
| 2021-10-06 | -87.23 | $11.77 | — |
| 2021-10-05 | -87.23 | $11.77 | 2800 |
| 2021-10-04 | -80.85 | $11.80 | 22800 |
| 2021-10-01 | -100.00 | $11.80 | — |
| 2021-09-30 | -100.00 | $11.80 | 200 |
| 2021-09-29 | -82.22 | $11.88 | 933 |
| 2021-09-28 | -90.00 | $11.85 | — |
| 2021-09-27 | -90.00 | $11.85 | 2100 |
| 2021-09-24 | -80.00 | $11.90 | — |
| 2021-09-23 | -80.00 | $11.90 | 40248 |
| 2021-09-22 | -90.00 | $11.85 | 510 |
| 2021-09-21 | -90.00 | $11.85 | — |
| 2021-09-20 | -90.00 | $11.85 | 71600 |
| 2021-09-17 | -60.00 | $12.00 | — |
| 2021-09-16 | -71.43 | $12.00 | 1000 |
| 2021-09-15 | -78.57 | $11.95 | 1000 |
| 2021-09-14 | -100.00 | $11.90 | 1002 |
| 2021-09-13 | -71.43 | $12.15 | 1600 |
| 2021-09-10 | -71.43 | $12.15 | 12100 |
| 2021-09-09 | -65.31 | $12.18 | 1102 |
| 2021-09-08 | -79.59 | $12.11 | 1000 |
| 2021-09-07 | -81.63 | $12.10 | — |
| 2021-09-03 | -81.63 | $12.10 | 430 |
| 2021-09-02 | -81.63 | $12.10 | 31100 |
| 2021-09-01 | -51.02 | $12.25 | — |
| 2021-08-31 | -55.56 | $12.25 | 217 |
| 2021-08-30 | -50.85 | $12.30 | 501 |
| 2021-08-27 | -54.69 | $12.30 | — |
| 2021-08-26 | -54.69 | $12.30 | — |
| 2021-08-25 | -54.69 | $12.30 | — |
| 2021-08-24 | -54.69 | $12.30 | 1923 |
| 2021-08-23 | -54.69 | $12.30 | 3900 |
| 2021-08-20 | -54.69 | $12.30 | 10800 |
| 2021-08-19 | -100.00 | $12.20 | 1900 |
| 2021-08-18 | -62.50 | $12.40 | — |
| 2021-08-17 | -62.50 | $12.40 | 37900 |
| 2021-08-16 | -100.00 | $12.25 | 500 |
| 2021-08-13 | -60.00 | $12.41 | 1215 |
| 2021-08-12 | -82.50 | $12.32 | 200 |
| 2021-08-11 | -40.00 | $12.49 | — |
| 2021-08-10 | -46.67 | $12.49 | 102 |
| 2021-08-09 | -62.22 | $12.42 | 2049 |
| 2021-08-06 | -62.22 | $12.42 | 12203 |
| 2021-08-05 | -44.44 | $12.50 | 200 |
| 2021-08-04 | -55.56 | $12.45 | 700 |
| 2021-08-03 | -22.22 | $12.60 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.11
2026-07-31
Close Price
$18.05
Vol: 1900Average Directional Index - Detailed Analysis
Minimum
5.07
Average
25.24
Maximum
68.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.11 | $18.05 | 1900 |
| 2026-07-30 | 20.83 | $18.00 | 1600 |
| 2026-07-29 | 21.75 | $18.07 | 2500 |
| 2026-07-28 | 22.60 | $18.35 | 1500 |
| 2026-07-27 | 23.18 | $18.25 | 7400 |
| 2026-07-24 | 23.93 | $17.79 | 1100 |
| 2026-07-23 | 24.90 | $17.70 | 5200 |
| 2026-07-22 | 25.93 | $18.10 | 100 |
| 2026-07-21 | 26.78 | $18.10 | 111 |
| 2026-07-20 | 27.67 | $18.20 | 5900 |
| 2026-07-17 | 28.61 | $18.40 | 1916 |
| 2026-07-16 | 28.55 | $18.55 | 40700 |
| 2026-07-15 | 28.52 | $17.95 | 28500 |
| 2026-07-14 | 29.13 | $17.78 | 49722 |
| 2026-07-13 | 30.27 | $17.65 | 67300 |
| 2026-07-10 | 31.82 | $17.20 | 80500 |
| 2026-07-09 | 33.44 | $17.55 | 84 |
| 2026-07-08 | 33.87 | $17.55 | 26672 |
| 2026-07-07 | 34.32 | $17.55 | 26700 |
| 2026-07-06 | 34.80 | $17.50 | 5100 |
| 2026-07-02 | 35.39 | $17.40 | 100 |
| 2026-07-01 | 36.18 | $17.50 | 16631 |
| 2026-06-30 | 37.01 | $17.21 | 200 |
| 2026-06-29 | 38.40 | $17.21 | 200 |
| 2026-06-26 | 39.86 | $17.45 | 49310 |
| 2026-06-25 | 41.40 | $17.35 | 7646 |
| 2026-06-24 | 42.70 | $17.33 | 8000 |
| 2026-06-23 | 44.10 | $17.30 | 77903 |
| 2026-06-22 | 45.70 | $17.16 | 1 |
| 2026-06-18 | 45.82 | $17.16 | 1 |
| 2026-06-17 | 45.95 | $17.16 | 1 |
| 2026-06-16 | 46.08 | $17.16 | 1201 |
| 2026-06-15 | 46.22 | $17.20 | 12400 |
| 2026-06-12 | 46.20 | $17.35 | 68300 |
| 2026-06-11 | 46.19 | $17.24 | 75037 |
| 2026-06-10 | 46.26 | $17.15 | 107700 |
| 2026-06-09 | 46.44 | $17.00 | 48033 |
| 2026-06-08 | 46.67 | $16.55 | 6400 |
| 2026-06-05 | 47.17 | $16.85 | 33525 |
| 2026-06-04 | 47.34 | $16.70 | 4900 |
| 2026-06-03 | 47.66 | $16.30 | 100 |
| 2026-06-02 | 48.42 | $16.60 | 1 |
| 2026-06-01 | 48.46 | $16.60 | 200 |
| 2026-05-29 | 48.50 | $16.80 | 66924 |
| 2026-05-28 | 48.26 | $16.82 | 114500 |
| 2026-05-27 | 48.07 | $16.80 | 63900 |
| 2026-05-26 | 47.66 | $16.77 | 91044 |
| 2026-05-22 | 47.28 | $16.65 | 17603 |
| 2026-05-21 | 46.89 | $16.50 | 82406 |
| 2026-05-20 | 46.59 | $16.59 | 3204 |
| 2026-05-19 | 46.28 | $16.36 | 11600 |
| 2026-05-18 | 46.16 | $16.20 | 1100 |
| 2026-05-15 | 46.16 | $16.20 | 1100 |
| 2026-05-14 | 46.16 | $16.40 | 1 |
| 2026-05-13 | 45.73 | $16.40 | 488 |
| 2026-05-12 | 45.28 | $16.40 | 638 |
| 2026-05-11 | 44.81 | $16.60 | 5000 |
| 2026-05-08 | 43.90 | $16.87 | 27530 |
| 2026-05-07 | 42.52 | $17.04 | 10000 |
| 2026-05-06 | 40.62 | $17.01 | 139700 |
| 2026-05-05 | 38.62 | $16.77 | 184900 |
| 2026-05-04 | 36.58 | $16.55 | 84046 |
| 2026-05-01 | 34.44 | $16.84 | 1.4M |
| 2026-04-30 | 32.20 | $13.48 | 10432 |
| 2026-04-29 | 32.28 | $13.14 | 1700 |
| 2026-04-28 | 32.56 | $13.09 | 2100 |
| 2026-04-27 | 32.49 | $13.07 | 13100 |
| 2026-04-24 | 32.91 | $13.00 | 13100 |
| 2026-04-23 | 32.79 | $13.00 | 13100 |
| 2026-04-22 | 32.66 | $13.00 | 13100 |
| 2026-04-21 | 32.53 | $13.00 | 13100 |
| 2026-04-20 | 32.39 | $13.00 | — |
| 2026-04-17 | 32.24 | $13.00 | 21020 |
| 2026-04-16 | 32.09 | $12.91 | 1200 |
| 2026-04-15 | 31.45 | $12.93 | 500 |
| 2026-04-14 | 30.83 | $12.93 | 1600 |
| 2026-04-13 | 30.17 | $12.83 | 43400 |
| 2026-04-10 | 29.16 | $12.90 | 4400 |
| 2026-04-09 | 28.16 | $12.86 | 38900 |
| 2026-04-08 | 26.98 | $12.88 | 600 |
| 2026-04-07 | 25.81 | $12.87 | 92036 |
| 2026-04-06 | 24.59 | $12.90 | 100 |
| 2026-04-02 | 23.87 | $12.90 | 100 |
| 2026-04-01 | 23.12 | $12.90 | 1926 |
| 2026-03-31 | 22.32 | $12.98 | 1450 |
| 2026-03-30 | 22.16 | $12.98 | 1832 |
| 2026-03-27 | 22.00 | $12.98 | 299 |
| 2026-03-26 | 22.11 | $12.98 | 299 |
| 2026-03-25 | 22.22 | $12.98 | 500 |
| 2026-03-24 | 22.33 | $12.98 | 6900 |
| 2026-03-23 | 22.84 | $12.98 | 14323 |
| 2026-03-20 | 23.37 | $12.61 | 2900 |
| 2026-03-19 | 22.15 | $12.75 | 4500 |
| 2026-03-18 | 21.03 | $12.78 | 800 |
| 2026-03-17 | 19.87 | $12.90 | 1400 |
| 2026-03-16 | 19.39 | $12.90 | — |
| 2026-03-13 | 18.88 | $12.90 | 1700 |
| 2026-03-12 | 18.34 | $12.90 | 300 |
| 2026-03-11 | 18.16 | $12.97 | 400 |
| 2026-03-10 | 18.28 | $12.98 | 422 |
| 2026-03-09 | 18.41 | $12.90 | 2500 |
| 2026-03-06 | 18.72 | $12.99 | 402 |
| 2026-03-05 | 19.48 | $12.99 | 402 |
| 2026-03-04 | 20.28 | $12.99 | 402 |
| 2026-03-03 | 21.13 | $12.99 | 644 |
| 2026-03-02 | 22.01 | $13.03 | 400 |
| 2026-02-27 | 22.88 | $13.02 | 2609 |
| 2026-02-26 | 23.79 | $13.03 | 6600 |
| 2026-02-25 | 24.70 | $13.03 | 6600 |
| 2026-02-24 | 25.66 | $13.03 | 6600 |
| 2026-02-23 | 26.54 | $13.03 | 9301 |
| 2026-02-20 | 27.47 | $13.06 | 1915 |
| 2026-02-19 | 28.00 | $13.05 | 12600 |
| 2026-02-18 | 28.60 | $13.03 | 15000 |
| 2026-02-17 | 29.39 | $13.18 | — |
| 2026-02-13 | 29.53 | $13.18 | — |
| 2026-02-12 | 29.68 | $13.18 | 7600 |
| 2026-02-11 | 29.84 | $13.18 | 833 |
| 2026-02-10 | 29.55 | $13.18 | 15600 |
| 2026-02-09 | 29.23 | $13.10 | — |
| 2026-02-06 | 29.08 | $13.10 | 2900 |
| 2026-02-05 | 28.93 | $13.10 | 22148 |
| 2026-02-04 | 28.99 | $13.20 | 15300 |
| 2026-02-03 | 28.58 | $13.15 | 100 |
| 2026-02-02 | 29.06 | $13.15 | 613 |
| 2026-01-30 | 29.56 | $13.00 | — |
| 2026-01-29 | 30.59 | $13.00 | 9346 |
| 2026-01-28 | 31.68 | $13.20 | 1100 |
| 2026-01-27 | 31.97 | $13.20 | 1 |
| 2026-01-26 | 31.26 | $13.20 | 1 |
| 2026-01-23 | 30.52 | $13.20 | 400 |
| 2026-01-22 | 29.73 | $13.20 | 425 |
| 2026-01-21 | 28.91 | $12.90 | 7922 |
| 2026-01-20 | 28.84 | $12.80 | 700 |
| 2026-01-16 | 29.10 | $12.80 | 200 |
| 2026-01-15 | 29.41 | $12.76 | 1900 |
| 2026-01-14 | 29.88 | $12.76 | 1716 |
| 2026-01-13 | 30.14 | $12.74 | 9500 |
| 2026-01-12 | 30.53 | $12.73 | 8020 |
| 2026-01-09 | 30.53 | $12.78 | 1800 |
| 2026-01-08 | 30.84 | $12.87 | 12800 |
| 2026-01-07 | 31.16 | $12.89 | 2500 |
| 2026-01-06 | 31.09 | $12.89 | 837 |
| 2026-01-05 | 30.97 | $12.75 | 4900 |
| 2026-01-02 | 31.31 | $12.75 | 7523 |
| 2025-12-31 | 31.67 | $12.75 | 200 |
| 2025-12-30 | 30.46 | $12.75 | 200 |
| 2025-12-29 | 29.20 | $12.65 | 337 |
| 2025-12-26 | 28.10 | $12.65 | 700 |
| 2025-12-24 | 26.95 | $12.67 | — |
| 2025-12-23 | 25.59 | $12.67 | 400 |
| 2025-12-22 | 24.15 | $12.65 | 849 |
| 2025-12-19 | 22.65 | $12.65 | 500 |
| 2025-12-18 | 21.27 | $12.50 | 1300 |
| 2025-12-17 | 19.83 | $12.40 | 2036 |
| 2025-12-16 | 19.12 | $12.36 | 5200 |
| 2025-12-15 | 18.51 | $12.29 | 425 |
| 2025-12-12 | 18.13 | $12.25 | — |
| 2025-12-11 | 17.88 | $12.25 | 11135 |
| 2025-12-10 | 17.62 | $12.14 | 300 |
| 2025-12-09 | 17.80 | $12.13 | 3210 |
| 2025-12-08 | 18.02 | $12.10 | 2900 |
| 2025-12-05 | 18.39 | $12.04 | 7800 |
| 2025-12-04 | 18.77 | $12.01 | 4022 |
| 2025-12-03 | 19.52 | $12.01 | 2600 |
| 2025-12-02 | 20.48 | $12.00 | 6838 |
| 2025-12-01 | 21.49 | $12.00 | 10700 |
| 2025-11-28 | 22.59 | $11.85 | 400 |
| 2025-11-26 | 23.12 | $11.85 | 330 |
| 2025-11-25 | 23.68 | $11.79 | 3800 |
| 2025-11-24 | 23.98 | $11.67 | 500 |
| 2025-11-21 | 23.64 | $11.69 | 100 |
| 2025-11-20 | 23.65 | $11.69 | 100 |
| 2025-11-19 | 23.67 | $11.69 | 3200 |
| 2025-11-18 | 23.68 | $11.72 | 3900 |
| 2025-11-17 | 23.79 | $11.73 | 600 |
| 2025-11-14 | 23.97 | $11.83 | 7 |
| 2025-11-13 | 24.91 | $11.83 | 1604 |
| 2025-11-12 | 25.90 | $11.83 | 700 |
| 2025-11-11 | 27.22 | $11.83 | 2634 |
| 2025-11-10 | 28.61 | $11.84 | 1200 |
| 2025-11-07 | 30.08 | $11.65 | 1129 |
| 2025-11-06 | 30.61 | $11.67 | 100 |
| 2025-11-05 | 31.23 | $11.67 | 402 |
| 2025-11-04 | 31.89 | $11.50 | 900 |
| 2025-11-03 | 31.70 | $11.50 | 400 |
| 2025-10-31 | 31.49 | $11.42 | 999 |
| 2025-10-30 | 30.83 | $11.42 | 1105 |
| 2025-10-29 | 30.13 | $11.46 | 104 |
| 2025-10-28 | 29.50 | $11.54 | — |
| 2025-10-27 | 29.02 | $11.54 | 3434 |
| 2025-10-24 | 28.52 | $11.70 | — |
| 2025-10-23 | 28.81 | $11.70 | 1700 |
| 2025-10-22 | 29.12 | $11.60 | — |
| 2025-10-21 | 28.91 | $11.60 | 400 |
| 2025-10-20 | 28.69 | $11.61 | — |
| 2025-10-17 | 28.48 | $11.61 | — |
| 2025-10-16 | 28.26 | $11.61 | 909 |
| 2025-10-15 | 28.03 | $11.80 | 500 |
| 2025-10-14 | 28.28 | $11.75 | 5623 |
| 2025-10-13 | 28.32 | $11.79 | 800 |
| 2025-10-10 | 28.76 | $11.75 | 808 |
| 2025-10-09 | 29.18 | $11.79 | — |
| 2025-10-08 | 29.74 | $11.79 | 400 |
| 2025-10-07 | 30.33 | $11.80 | 1900 |
| 2025-10-06 | 30.95 | $11.80 | 516 |
| 2025-10-03 | 32.13 | $11.99 | — |
| 2025-10-02 | 33.54 | $11.99 | 1700 |
| 2025-10-01 | 35.02 | $11.59 | — |
| 2025-09-30 | 35.29 | $11.59 | — |
| 2025-09-29 | 35.57 | $11.59 | 10 |
| 2025-09-26 | 35.86 | $11.59 | 1800 |
| 2025-09-25 | 36.17 | $11.42 | 10 |
| 2025-09-24 | 35.48 | $11.42 | 335 |
| 2025-09-23 | 34.75 | $11.50 | 6056 |
| 2025-09-22 | 34.17 | $11.50 | 103 |
| 2025-09-19 | 33.55 | $11.48 | 200 |
| 2025-09-18 | 32.79 | $11.50 | 8613 |
| 2025-09-17 | 32.02 | $11.50 | 1001 |
| 2025-09-16 | 31.16 | $11.50 | 3900 |
| 2025-09-15 | 30.25 | $11.48 | 2072 |
| 2025-09-12 | 29.20 | $11.48 | — |
| 2025-09-11 | 28.09 | $11.48 | 5820 |
| 2025-09-10 | 26.92 | $11.38 | 14100 |
| 2025-09-09 | 25.17 | $11.38 | — |
| 2025-09-08 | 23.49 | $11.38 | 6400 |
| 2025-09-05 | 21.73 | $11.45 | — |
| 2025-09-04 | 20.49 | $11.45 | — |
| 2025-09-03 | 19.19 | $11.45 | — |
| 2025-09-02 | 17.82 | $11.45 | 13901 |
| 2025-08-29 | 16.37 | $11.40 | — |
| 2025-08-28 | 15.54 | $11.40 | 5819 |
| 2025-08-27 | 14.67 | $11.50 | — |
| 2025-08-26 | 15.15 | $11.50 | 1844 |
| 2025-08-25 | 15.65 | $11.45 | — |
| 2025-08-22 | 15.94 | $11.45 | 5631 |
| 2025-08-21 | 16.25 | $11.41 | 242 |
| 2025-08-20 | 16.40 | $11.41 | 238 |
| 2025-08-19 | 16.56 | $11.41 | 238 |
| 2025-08-18 | 16.72 | $11.41 | — |
| 2025-08-15 | 16.89 | $11.41 | — |
| 2025-08-14 | 17.07 | $11.41 | 100 |
| 2025-08-13 | 17.26 | $11.42 | 1020 |
| 2025-08-12 | 17.46 | $11.41 | — |
| 2025-08-11 | 17.64 | $11.41 | 1600 |
| 2025-08-08 | 17.83 | $11.45 | — |
| 2025-08-07 | 18.30 | $11.45 | 900 |
| 2025-08-06 | 18.79 | $11.45 | 400 |
| 2025-08-05 | 19.31 | $11.05 | — |
| 2025-08-04 | 19.49 | $11.05 | — |
| 2025-08-01 | 19.69 | $11.05 | 1400 |
| 2025-07-31 | 19.90 | $11.25 | 202 |
| 2025-07-30 | 20.20 | $11.20 | 100 |
| 2025-07-29 | 20.70 | $11.00 | 27318 |
| 2025-07-28 | 21.59 | $11.00 | 600 |
| 2025-07-25 | 21.69 | $11.00 | 10607 |
| 2025-07-24 | 22.57 | $11.10 | 7000 |
| 2025-07-23 | 22.68 | $11.00 | 1500 |
| 2025-07-22 | 23.34 | $10.90 | — |
| 2025-07-21 | 24.40 | $10.90 | 1200 |
| 2025-07-18 | 25.52 | $10.99 | 8300 |
| 2025-07-17 | 26.67 | $11.00 | 1600 |
| 2025-07-16 | 27.88 | $10.90 | 4920 |
| 2025-07-15 | 29.16 | $10.90 | 1200 |
| 2025-07-14 | 30.19 | $10.80 | 400 |
| 2025-07-11 | 30.40 | $10.77 | — |
| 2025-07-10 | 30.32 | $10.77 | — |
| 2025-07-09 | 30.24 | $10.77 | — |
| 2025-07-08 | 30.15 | $10.77 | 10700 |
| 2025-07-07 | 30.06 | $10.71 | 14000 |
| 2025-07-03 | 29.97 | $10.75 | — |
| 2025-07-02 | 30.05 | $10.75 | — |
| 2025-07-01 | 30.12 | $10.75 | 2100 |
| 2025-06-30 | 30.21 | $10.69 | 100 |
| 2025-06-27 | 29.84 | $10.66 | 8902 |
| 2025-06-26 | 29.46 | $10.76 | — |
| 2025-06-25 | 29.43 | $10.76 | — |
| 2025-06-24 | 29.39 | $10.76 | — |
| 2025-06-23 | 29.35 | $10.76 | 100 |
| 2025-06-20 | 29.31 | $10.70 | 35100 |
| 2025-06-18 | 29.08 | $10.95 | 1000 |
| 2025-06-17 | 28.83 | $10.93 | — |
| 2025-06-16 | 29.65 | $10.93 | — |
| 2025-06-13 | 30.51 | $10.93 | — |
| 2025-06-12 | 31.42 | $10.93 | — |
| 2025-06-11 | 32.37 | $10.93 | — |
| 2025-06-10 | 33.37 | $10.93 | — |
| 2025-06-09 | 34.43 | $10.93 | 138 |
| 2025-06-06 | 35.54 | $10.90 | 2300 |
| 2025-06-05 | 36.57 | $10.90 | 300 |
| 2025-06-04 | 38.21 | $10.90 | 1000 |
| 2025-06-03 | 39.93 | $10.80 | — |
| 2025-06-02 | 41.30 | $10.80 | 314 |
| 2025-05-30 | 42.73 | $10.75 | 2000 |
| 2025-05-29 | 44.24 | $10.80 | 600 |
| 2025-05-28 | 45.79 | $10.75 | 2900 |
| 2025-05-27 | 47.41 | $10.75 | 600 |
| 2025-05-23 | 48.93 | $10.65 | 2600 |
| 2025-05-22 | 50.10 | $10.48 | 200 |
| 2025-05-21 | 50.52 | $10.48 | 1600 |
| 2025-05-20 | 50.97 | $10.53 | 200 |
| 2025-05-19 | 51.56 | $10.48 | — |
| 2025-05-16 | 51.95 | $10.48 | — |
| 2025-05-15 | 52.35 | $10.48 | 2507 |
| 2025-05-14 | 52.77 | $10.64 | — |
| 2025-05-13 | 53.79 | $10.64 | — |
| 2025-05-12 | 54.86 | $10.64 | 4509 |
| 2025-05-09 | 55.99 | $10.50 | — |
| 2025-05-08 | 56.56 | $10.50 | — |
| 2025-05-07 | 57.16 | $10.50 | — |
| 2025-05-06 | 57.80 | $10.50 | 100 |
| 2025-05-05 | 58.46 | $10.55 | 15700 |
| 2025-05-02 | 59.16 | $10.49 | — |
| 2025-05-01 | 60.08 | $10.49 | 4100 |
| 2025-04-30 | 61.04 | $10.45 | 1300 |
| 2025-04-29 | 61.91 | $10.49 | — |
| 2025-04-28 | 63.54 | $10.49 | — |
| 2025-04-25 | 65.25 | $10.49 | 4200 |
| 2025-04-24 | 67.05 | $10.25 | 800 |
| 2025-04-23 | 68.04 | $10.00 | 100 |
| 2025-04-22 | 67.93 | $9.81 | — |
| 2025-04-21 | 66.73 | $9.81 | 20200 |
| 2025-04-17 | 65.47 | $10.00 | 100 |
| 2025-04-16 | 64.22 | $10.00 | — |
| 2025-04-15 | 62.90 | $10.00 | — |
| 2025-04-14 | 61.52 | $10.00 | 1101 |
| 2025-04-11 | 60.07 | $10.10 | — |
| 2025-04-10 | 58.69 | $10.10 | 220 |
| 2025-04-09 | 57.25 | $10.00 | 14725 |
| 2025-04-08 | 55.72 | $10.15 | — |
| 2025-04-07 | 54.35 | $10.15 | 1700 |
| 2025-04-04 | 52.90 | $10.25 | 1500 |
| 2025-04-03 | 51.45 | $10.40 | 4300 |
| 2025-04-02 | 50.05 | $10.87 | 200 |
| 2025-04-01 | 49.22 | $10.90 | — |
| 2025-03-31 | 48.41 | $10.90 | — |
| 2025-03-28 | 47.57 | $10.90 | — |
| 2025-03-27 | 46.67 | $10.90 | — |
| 2025-03-26 | 45.73 | $10.90 | 2100 |
| 2025-03-25 | 44.74 | $10.98 | 5017 |
| 2025-03-24 | 43.85 | $11.00 | — |
| 2025-03-21 | 42.95 | $11.00 | — |
| 2025-03-20 | 42.00 | $11.00 | — |
| 2025-03-19 | 41.00 | $11.00 | 6142 |
| 2025-03-18 | 39.95 | $11.05 | 100 |
| 2025-03-17 | 38.92 | $11.05 | 10600 |
| 2025-03-14 | 37.84 | $11.15 | — |
| 2025-03-13 | 36.88 | $11.15 | — |
| 2025-03-12 | 35.86 | $11.15 | 100 |
| 2025-03-11 | 34.79 | $11.10 | — |
| 2025-03-10 | 33.37 | $11.10 | 18000 |
| 2025-03-07 | 31.88 | $11.65 | 300 |
| 2025-03-06 | 31.38 | $11.69 | 200 |
| 2025-03-05 | 30.98 | $11.77 | — |
| 2025-03-04 | 30.81 | $11.77 | 203 |
| 2025-03-03 | 30.62 | $11.79 | — |
| 2025-02-28 | 30.49 | $11.79 | 418 |
| 2025-02-27 | 30.35 | $11.70 | — |
| 2025-02-26 | 29.66 | $11.70 | — |
| 2025-02-25 | 28.93 | $11.70 | 1526 |
| 2025-02-24 | 28.15 | $11.66 | — |
| 2025-02-21 | 26.80 | $11.66 | 600 |
| 2025-02-20 | 25.37 | $11.77 | 820 |
| 2025-02-19 | 23.86 | $11.88 | 5501 |
| 2025-02-18 | 22.46 | $11.93 | 202 |
| 2025-02-14 | 21.07 | $11.90 | 3300 |
| 2025-02-13 | 19.61 | $12.00 | — |
| 2025-02-12 | 19.40 | $12.00 | — |
| 2025-02-11 | 19.18 | $12.00 | 500 |
| 2025-02-10 | 18.94 | $12.10 | 300 |
| 2025-02-07 | 19.06 | $12.20 | 9600 |
| 2025-02-06 | 19.60 | $12.30 | 2000 |
| 2025-02-05 | 20.18 | $12.20 | — |
| 2025-02-04 | 20.24 | $12.20 | — |
| 2025-02-03 | 20.31 | $12.20 | 100 |
| 2025-01-31 | 20.38 | $12.19 | 1700 |
| 2025-01-30 | 20.45 | $12.25 | 22900 |
| 2025-01-29 | 20.81 | $12.25 | 100 |
| 2025-01-28 | 21.18 | $12.20 | 500 |
| 2025-01-27 | 21.35 | $12.20 | 200 |
| 2025-01-24 | 21.52 | $12.28 | 100 |
| 2025-01-23 | 21.96 | $12.21 | 400 |
| 2025-01-22 | 22.29 | $12.22 | 19100 |
| 2025-01-21 | 22.67 | $12.28 | 34341 |
| 2025-01-17 | 23.08 | $12.28 | 17300 |
| 2025-01-16 | 23.79 | $12.15 | 10000 |
| 2025-01-15 | 24.03 | $12.35 | 600 |
| 2025-01-14 | 24.29 | $12.15 | 1500 |
| 2025-01-13 | 23.70 | $12.25 | 9536 |
| 2025-01-10 | 23.23 | $12.36 | 19100 |
| 2025-01-08 | 23.31 | $12.31 | 1600 |
| 2025-01-07 | 22.95 | $12.31 | 11400 |
| 2025-01-06 | 22.56 | $12.28 | — |
| 2025-01-03 | 22.02 | $12.28 | 5000 |
| 2025-01-02 | 21.44 | $12.45 | — |
| 2024-12-31 | 21.32 | $12.45 | 19125 |
| 2024-12-30 | 21.20 | $12.45 | 9900 |
| 2024-12-27 | 21.07 | $12.40 | 15100 |
| 2024-12-26 | 21.17 | $12.31 | 2300 |
| 2024-12-24 | 20.67 | $12.40 | 6644 |
| 2024-12-23 | 20.15 | $12.31 | 1034 |
| 2024-12-20 | 19.18 | $12.40 | 19100 |
| 2024-12-19 | 18.36 | $12.45 | 10400 |
| 2024-12-18 | 17.50 | $12.45 | — |
| 2024-12-17 | 16.79 | $12.45 | 10100 |
| 2024-12-16 | 16.04 | $12.45 | — |
| 2024-12-13 | 15.45 | $12.45 | 30300 |
| 2024-12-12 | 14.83 | $12.69 | 15900 |
| 2024-12-11 | 14.17 | $12.70 | 8218 |
| 2024-12-10 | 13.49 | $12.70 | 300 |
| 2024-12-09 | 12.76 | $12.50 | — |
| 2024-12-06 | 12.75 | $12.50 | 21500 |
| 2024-12-05 | 12.74 | $12.50 | 700 |
| 2024-12-04 | 12.73 | $12.50 | 329 |
| 2024-12-03 | 12.83 | $12.70 | 210 |
| 2024-12-02 | 12.93 | $13.00 | — |
| 2024-11-29 | 12.84 | $13.00 | — |
| 2024-11-27 | 12.74 | $13.00 | — |
| 2024-11-26 | 12.64 | $13.00 | 10500 |
| 2024-11-25 | 12.53 | $12.45 | — |
| 2024-11-22 | 12.42 | $12.45 | 19500 |
| 2024-11-21 | 12.30 | $12.45 | — |
| 2024-11-20 | 12.17 | $12.45 | 2000 |
| 2024-11-19 | 12.04 | $12.45 | — |
| 2024-11-18 | 11.69 | $12.45 | 500 |
| 2024-11-15 | 11.33 | $12.45 | 16312 |
| 2024-11-14 | 10.95 | $12.05 | 1900 |
| 2024-11-13 | 11.12 | $12.00 | — |
| 2024-11-12 | 11.08 | $12.00 | 530 |
| 2024-11-11 | 11.04 | $12.00 | 526 |
| 2024-11-08 | 11.00 | $12.00 | 26016 |
| 2024-11-07 | 11.29 | $12.00 | 125 |
| 2024-11-06 | 11.61 | $11.77 | 4000 |
| 2024-11-05 | 11.94 | $11.80 | 100 |
| 2024-11-04 | 12.04 | $11.80 | 13200 |
| 2024-11-01 | 12.14 | $11.95 | 10100 |
| 2024-10-31 | 12.26 | $11.94 | — |
| 2024-10-30 | 12.75 | $11.94 | 500 |
| 2024-10-29 | 13.27 | $11.76 | — |
| 2024-10-28 | 13.36 | $11.76 | 301 |
| 2024-10-25 | 13.46 | $11.95 | 1025 |
| 2024-10-24 | 13.70 | $12.00 | 100 |
| 2024-10-23 | 14.07 | $12.00 | 19100 |
| 2024-10-22 | 14.46 | $11.87 | 100 |
| 2024-10-21 | 15.02 | $11.87 | 4712 |
| 2024-10-18 | 15.62 | $12.00 | 34900 |
| 2024-10-17 | 16.07 | $11.95 | 100 |
| 2024-10-16 | 16.75 | $11.95 | 400 |
| 2024-10-15 | 17.47 | $11.90 | 500 |
| 2024-10-14 | 18.01 | $11.90 | 100 |
| 2024-10-11 | 18.58 | $11.90 | 19914 |
| 2024-10-10 | 19.17 | $11.95 | 105 |
| 2024-10-09 | 19.16 | $11.85 | 1833 |
| 2024-10-08 | 19.30 | $11.90 | 100 |
| 2024-10-07 | 19.22 | $11.90 | 100 |
| 2024-10-04 | 19.14 | $11.75 | 5113 |
| 2024-10-03 | 19.05 | $11.75 | 2523 |
| 2024-10-02 | 19.40 | $11.65 | 100 |
| 2024-10-01 | 20.09 | $11.55 | 215 |
| 2024-09-30 | 20.83 | $11.65 | 5000 |
| 2024-09-27 | 21.59 | $11.60 | 5300 |
| 2024-09-26 | 22.04 | $11.65 | 300 |
| 2024-09-25 | 22.32 | $11.40 | 1000 |
| 2024-09-24 | 23.40 | $11.50 | 2600 |
| 2024-09-23 | 24.53 | $11.50 | — |
| 2024-09-20 | 25.15 | $11.50 | 19100 |
| 2024-09-19 | 25.80 | $11.50 | 24300 |
| 2024-09-18 | 26.49 | $11.40 | 435 |
| 2024-09-17 | 27.21 | $11.40 | 200 |
| 2024-09-16 | 27.97 | $11.49 | 7100 |
| 2024-09-13 | 28.77 | $11.50 | 5200 |
| 2024-09-12 | 29.58 | $11.45 | 2700 |
| 2024-09-11 | 30.56 | $11.20 | 1423 |
| 2024-09-10 | 32.10 | $11.40 | — |
| 2024-09-09 | 32.67 | $11.40 | 900 |
| 2024-09-06 | 33.28 | $11.40 | — |
| 2024-09-05 | 31.97 | $11.40 | — |
| 2024-09-04 | 30.59 | $11.40 | 200 |
| 2024-09-03 | 29.13 | $11.40 | 505 |
| 2024-08-30 | 27.60 | $11.00 | 21100 |
| 2024-08-29 | 26.22 | $11.00 | 250 |
| 2024-08-28 | 25.23 | $11.00 | 5000 |
| 2024-08-27 | 24.19 | $10.90 | 1100 |
| 2024-08-26 | 23.32 | $10.90 | 8600 |
| 2024-08-23 | 22.40 | $10.90 | 420 |
| 2024-08-22 | 21.66 | $10.88 | 420 |
| 2024-08-21 | 20.89 | $10.80 | 275 |
| 2024-08-20 | 20.30 | $10.80 | 500 |
| 2024-08-19 | 19.69 | $10.51 | 100 |
| 2024-08-16 | 19.86 | $10.89 | 10405 |
| 2024-08-15 | 20.04 | $10.75 | 200 |
| 2024-08-14 | 18.65 | $10.50 | 287 |
| 2024-08-13 | 17.93 | $10.50 | 5124 |
| 2024-08-12 | 17.18 | $10.50 | 293 |
| 2024-08-09 | 16.39 | $10.50 | 6630 |
| 2024-08-08 | 15.56 | $10.45 | 200 |
| 2024-08-07 | 14.85 | $10.25 | 500 |
| 2024-08-06 | 14.88 | $10.12 | 300 |
| 2024-08-05 | 15.59 | $10.12 | 5500 |
| 2024-08-02 | 16.34 | $10.22 | — |
| 2024-08-01 | 16.51 | $10.22 | 543 |
| 2024-07-31 | 16.69 | $10.20 | 2500 |
| 2024-07-30 | 16.97 | $10.21 | 3307 |
| 2024-07-29 | 17.27 | $10.24 | 5000 |
| 2024-07-26 | 17.03 | $10.16 | 4400 |
| 2024-07-25 | 16.95 | $10.25 | 1700 |
| 2024-07-24 | 16.48 | $10.20 | — |
| 2024-07-23 | 16.18 | $10.20 | 608 |
| 2024-07-22 | 15.87 | $10.10 | 2200 |
| 2024-07-19 | 15.97 | $10.10 | — |
| 2024-07-18 | 15.55 | $10.10 | 1123 |
| 2024-07-17 | 15.12 | $10.10 | 400 |
| 2024-07-16 | 14.46 | $10.03 | 16100 |
| 2024-07-15 | 14.00 | $9.88 | 9100 |
| 2024-07-12 | 14.26 | $9.99 | 804 |
| 2024-07-11 | 14.52 | $9.90 | 100 |
| 2024-07-10 | 14.80 | $9.80 | 17600 |
| 2024-07-09 | 15.55 | $9.72 | 600 |
| 2024-07-08 | 15.87 | $9.65 | 900 |
| 2024-07-05 | 15.74 | $9.72 | 10500 |
| 2024-07-03 | 15.64 | $9.78 | — |
| 2024-07-02 | 16.17 | $9.78 | 3200 |
| 2024-07-01 | 16.73 | $9.78 | 1500 |
| 2024-06-28 | 17.31 | $9.76 | 4106 |
| 2024-06-27 | 17.81 | $9.80 | 2434 |
| 2024-06-26 | 18.33 | $9.75 | 800 |
| 2024-06-25 | 18.60 | $9.75 | — |
| 2024-06-24 | 19.31 | $9.75 | — |
| 2024-06-21 | 20.06 | $9.75 | 100 |
| 2024-06-20 | 20.84 | $9.65 | 16200 |
| 2024-06-18 | 21.62 | $9.69 | — |
| 2024-06-17 | 22.19 | $9.69 | — |
| 2024-06-14 | 22.79 | $9.69 | 5700 |
| 2024-06-13 | 23.43 | $9.76 | 1626 |
| 2024-06-12 | 24.43 | $9.75 | 6600 |
| 2024-06-11 | 25.50 | $10.00 | 200 |
| 2024-06-10 | 26.65 | $10.00 | 2800 |
| 2024-06-07 | 27.87 | $9.80 | 10200 |
| 2024-06-06 | 28.31 | $9.65 | — |
| 2024-06-05 | 28.01 | $9.65 | 3532 |
| 2024-06-04 | 27.68 | $10.00 | 2000 |
| 2024-06-03 | 27.78 | $10.00 | — |
| 2024-05-31 | 28.61 | $10.00 | — |
| 2024-05-30 | 29.48 | $10.00 | — |
| 2024-05-29 | 30.40 | $10.00 | — |
| 2024-05-28 | 31.37 | $10.00 | 645 |
| 2024-05-24 | 32.39 | $10.10 | 500 |
| 2024-05-23 | 33.83 | $10.10 | — |
| 2024-05-22 | 35.34 | $10.10 | 100 |
| 2024-05-21 | 36.93 | $10.09 | — |
| 2024-05-20 | 38.57 | $10.09 | — |
| 2024-05-17 | 40.29 | $10.09 | — |
| 2024-05-16 | 42.11 | $10.05 | 4800 |
| 2024-05-15 | 44.02 | $10.10 | 13725 |
| 2024-05-14 | 46.03 | $9.50 | 10936 |
| 2024-05-13 | 45.89 | $9.50 | 7400 |
| 2024-05-10 | 45.47 | $9.50 | — |
| 2024-05-09 | 45.03 | $9.50 | 146 |
| 2024-05-08 | 44.56 | $9.58 | 2407 |
| 2024-05-07 | 44.07 | $9.58 | — |
| 2024-05-06 | 43.67 | $9.58 | — |
| 2024-05-03 | 43.25 | $9.58 | 240 |
| 2024-05-02 | 42.81 | $9.38 | 5835 |
| 2024-05-01 | 42.30 | $9.59 | — |
| 2024-04-30 | 42.11 | $9.59 | 2514 |
| 2024-04-29 | 41.91 | $9.60 | 800 |
| 2024-04-26 | 41.89 | $9.50 | 14500 |
| 2024-04-25 | 41.46 | $9.50 | — |
| 2024-04-24 | 41.29 | $9.50 | 200 |
| 2024-04-23 | 41.12 | $9.60 | 200 |
| 2024-04-22 | 41.09 | $9.45 | 910 |
| 2024-04-19 | 40.43 | $9.45 | 21900 |
| 2024-04-18 | 39.72 | $9.44 | 1520 |
| 2024-04-17 | 39.04 | $9.45 | 8806 |
| 2024-04-16 | 38.31 | $9.31 | 61700 |
| 2024-04-15 | 37.55 | $9.40 | 16000 |
| 2024-04-12 | 36.82 | $9.65 | 200 |
| 2024-04-11 | 36.22 | $9.75 | 12000 |
| 2024-04-10 | 35.64 | $9.98 | — |
| 2024-04-09 | 35.69 | $9.98 | 6700 |
| 2024-04-08 | 35.74 | $9.55 | 4520 |
| 2024-04-05 | 34.23 | $9.65 | 4216 |
| 2024-04-04 | 32.66 | $9.90 | 24100 |
| 2024-04-03 | 31.42 | $9.75 | 35921 |
| 2024-04-02 | 29.96 | $9.86 | 9000 |
| 2024-04-01 | 28.75 | $10.18 | 1700 |
| 2024-03-28 | 27.98 | $10.15 | 314 |
| 2024-03-27 | 27.29 | $10.30 | — |
| 2024-03-26 | 26.95 | $10.30 | — |
| 2024-03-25 | 26.60 | $10.30 | 1031 |
| 2024-03-22 | 26.23 | $10.25 | — |
| 2024-03-21 | 25.57 | $10.25 | 1400 |
| 2024-03-20 | 24.88 | $10.18 | — |
| 2024-03-19 | 24.54 | $10.18 | 2701 |
| 2024-03-18 | 24.19 | $10.18 | 600 |
| 2024-03-15 | 24.03 | $10.30 | 1300 |
| 2024-03-14 | 23.87 | $10.34 | — |
| 2024-03-13 | 24.14 | $10.34 | — |
| 2024-03-12 | 24.43 | $10.34 | 900 |
| 2024-03-11 | 24.74 | $10.35 | — |
| 2024-03-08 | 25.35 | $10.35 | — |
| 2024-03-07 | 25.99 | $10.21 | 1200 |
| 2024-03-06 | 26.67 | $10.18 | 3234 |
| 2024-03-05 | 27.38 | $10.39 | 3400 |
| 2024-03-04 | 28.13 | $10.10 | 7544 |
| 2024-03-01 | 28.34 | $10.19 | 5800 |
| 2024-02-29 | 28.49 | $10.19 | 1700 |
| 2024-02-28 | 28.64 | $10.10 | 1515 |
| 2024-02-27 | 27.70 | $10.01 | 11600 |
| 2024-02-26 | 26.70 | $10.48 | 4521 |
| 2024-02-23 | 26.33 | $10.46 | 3100 |
| 2024-02-22 | 26.14 | $10.50 | — |
| 2024-02-21 | 25.24 | $10.50 | 100 |
| 2024-02-20 | 24.30 | $10.64 | 1836 |
| 2024-02-16 | 23.30 | $10.59 | — |
| 2024-02-15 | 22.63 | $10.59 | — |
| 2024-02-14 | 21.92 | $10.59 | — |
| 2024-02-13 | 21.17 | $10.59 | 19900 |
| 2024-02-12 | 20.39 | $10.59 | 1100 |
| 2024-02-09 | 19.56 | $10.60 | 300 |
| 2024-02-08 | 18.69 | $10.65 | — |
| 2024-02-07 | 18.23 | $10.65 | 1841 |
| 2024-02-06 | 17.76 | $10.51 | 100 |
| 2024-02-05 | 17.68 | $10.70 | 30147 |
| 2024-02-02 | 17.59 | $10.75 | 300 |
| 2024-02-01 | 18.11 | $10.85 | 900 |
| 2024-01-31 | 18.93 | $10.70 | 101 |
| 2024-01-30 | 19.31 | $10.79 | 1800 |
| 2024-01-29 | 19.85 | $10.73 | — |
| 2024-01-26 | 20.22 | $10.73 | 10600 |
| 2024-01-25 | 20.61 | $10.76 | 1100 |
| 2024-01-24 | 20.74 | $10.92 | 700 |
| 2024-01-23 | 21.25 | $10.85 | — |
| 2024-01-22 | 21.33 | $10.85 | — |
| 2024-01-19 | 21.41 | $10.85 | 600 |
| 2024-01-18 | 21.49 | $10.83 | 101 |
| 2024-01-17 | 21.01 | $10.80 | 146 |
| 2024-01-16 | 20.39 | $10.84 | 1113 |
| 2024-01-12 | 19.82 | $10.98 | 314 |
| 2024-01-11 | 19.47 | $10.85 | 11302 |
| 2024-01-10 | 19.10 | $10.75 | 21200 |
| 2024-01-09 | 18.71 | $10.85 | 6900 |
| 2024-01-08 | 18.48 | $11.00 | 542 |
| 2024-01-05 | 18.51 | $11.00 | 500 |
| 2024-01-04 | 18.55 | $11.00 | — |
| 2024-01-03 | 18.59 | $11.00 | 200 |
| 2024-01-02 | 18.63 | $11.00 | 432 |
| 2023-12-29 | 17.91 | $10.70 | 7001 |
| 2023-12-28 | 17.10 | $10.94 | 3409 |
| 2023-12-27 | 16.25 | $11.00 | 20329 |
| 2023-12-26 | 15.56 | $11.37 | — |
| 2023-12-22 | 15.76 | $11.37 | — |
| 2023-12-21 | 15.98 | $11.37 | 7000 |
| 2023-12-20 | 16.21 | $11.00 | 11200 |
| 2023-12-19 | 15.92 | $11.30 | 300 |
| 2023-12-18 | 16.71 | $11.30 | 206 |
| 2023-12-15 | 17.55 | $11.40 | 4631 |
| 2023-12-14 | 18.42 | $11.15 | 900 |
| 2023-12-13 | 18.78 | $11.15 | 1100 |
| 2023-12-12 | 19.54 | $11.15 | 100 |
| 2023-12-11 | 20.53 | $11.00 | 8834 |
| 2023-12-08 | 21.58 | $10.90 | 1200 |
| 2023-12-07 | 21.72 | $10.90 | 101 |
| 2023-12-06 | 22.82 | $10.90 | 400 |
| 2023-12-05 | 23.98 | $10.75 | 500 |
| 2023-12-04 | 24.68 | $10.75 | 6200 |
| 2023-12-01 | 25.42 | $10.50 | 29300 |
| 2023-11-30 | 24.71 | $10.45 | — |
| 2023-11-29 | 24.48 | $10.45 | 3300 |
| 2023-11-28 | 24.23 | $10.42 | 24402 |
| 2023-11-27 | 25.07 | $10.45 | 1901 |
| 2023-11-24 | 25.95 | $10.45 | 600 |
| 2023-11-22 | 25.86 | $10.45 | 314 |
| 2023-11-21 | 25.78 | $10.30 | 525 |
| 2023-11-20 | 25.69 | $10.25 | 11101 |
| 2023-11-17 | 25.59 | $10.49 | 2800 |
| 2023-11-16 | 25.49 | $10.18 | 153325 |
| 2023-11-15 | 26.76 | $10.15 | 20138 |
| 2023-11-14 | 28.10 | $10.15 | 5000 |
| 2023-11-13 | 29.33 | $9.90 | 100 |
| 2023-11-10 | 29.06 | $9.90 | 1342 |
| 2023-11-09 | 28.77 | $9.90 | 447 |
| 2023-11-08 | 28.47 | $10.00 | 1232 |
| 2023-11-07 | 28.72 | $10.00 | 7518 |
| 2023-11-06 | 28.98 | $10.00 | 100 |
| 2023-11-03 | 29.16 | $10.00 | — |
| 2023-11-02 | 29.35 | $10.00 | 1626 |
| 2023-11-01 | 29.54 | $9.87 | — |
| 2023-10-31 | 28.41 | $9.87 | 11713 |
| 2023-10-30 | 27.23 | $9.82 | — |
| 2023-10-27 | 25.38 | $9.82 | 500 |
| 2023-10-26 | 23.43 | $9.85 | 100 |
| 2023-10-25 | 21.47 | $9.99 | — |
| 2023-10-24 | 19.88 | $9.99 | — |
| 2023-10-23 | 18.21 | $9.99 | 1200 |
| 2023-10-20 | 16.45 | $10.00 | 3429 |
| 2023-10-19 | 15.03 | $10.00 | — |
| 2023-10-18 | 14.08 | $10.00 | 100 |
| 2023-10-17 | 13.08 | $10.00 | 1900 |
| 2023-10-16 | 12.04 | $10.00 | — |
| 2023-10-13 | 11.53 | $10.00 | — |
| 2023-10-12 | 10.99 | $10.00 | — |
| 2023-10-11 | 10.43 | $10.00 | — |
| 2023-10-10 | 9.84 | $10.00 | 300 |
| 2023-10-09 | 9.22 | $9.85 | 5200 |
| 2023-10-06 | 8.47 | $9.93 | 500 |
| 2023-10-05 | 8.58 | $9.82 | — |
| 2023-10-04 | 7.47 | $9.82 | 300 |
| 2023-10-03 | 6.30 | $9.82 | 8100 |
| 2023-10-02 | 5.07 | $10.00 | — |
| 2023-09-29 | 5.27 | $10.00 | — |
| 2023-09-28 | 5.47 | $10.00 | — |
| 2023-09-27 | 5.68 | $10.00 | — |
| 2023-09-26 | 5.91 | $10.00 | — |
| 2023-09-25 | 6.14 | $10.00 | — |
| 2023-09-22 | 6.39 | $10.00 | — |
| 2023-09-21 | 6.65 | $10.00 | — |
| 2023-09-20 | 6.93 | $10.00 | — |
| 2023-09-19 | 7.22 | $10.00 | — |
| 2023-09-18 | 7.53 | $10.00 | — |
| 2023-09-15 | 7.85 | $10.00 | 700 |
| 2023-09-14 | 8.19 | $9.92 | — |
| 2023-09-13 | 8.08 | $9.92 | 400 |
| 2023-09-12 | 7.96 | $10.00 | 1400 |
| 2023-09-11 | 7.84 | $10.00 | — |
| 2023-09-08 | 8.25 | $10.00 | — |
| 2023-09-07 | 8.67 | $10.00 | — |
| 2023-09-06 | 9.12 | $10.00 | — |
| 2023-09-05 | 9.60 | $10.00 | 100 |
| 2023-09-01 | 10.10 | $9.95 | — |
| 2023-08-31 | 10.32 | $9.95 | 3300 |
| 2023-08-30 | 10.55 | $9.95 | 4000 |
| 2023-08-29 | 10.79 | $9.95 | 4636 |
| 2023-08-28 | 11.05 | $9.95 | — |
| 2023-08-25 | 11.51 | $9.95 | 12619 |
| 2023-08-24 | 12.00 | $10.00 | — |
| 2023-08-23 | 12.31 | $10.00 | 1100 |
| 2023-08-22 | 12.63 | $9.96 | 6843 |
| 2023-08-21 | 12.96 | $10.01 | 2320 |
| 2023-08-18 | 13.08 | $10.01 | 500 |
| 2023-08-17 | 13.20 | $10.01 | 225 |
| 2023-08-16 | 13.33 | $10.01 | 4600 |
| 2023-08-15 | 13.46 | $10.05 | 700 |
| 2023-08-14 | 13.43 | $10.10 | — |
| 2023-08-11 | 13.19 | $10.10 | 12000 |
| 2023-08-10 | 12.94 | $10.09 | 14438 |
| 2023-08-09 | 12.51 | $10.10 | — |
| 2023-08-08 | 11.85 | $10.10 | 132900 |
| 2023-08-07 | 11.16 | $10.10 | 2000 |
| 2023-08-04 | 10.73 | $10.01 | 1300 |
| 2023-08-03 | 10.45 | $10.01 | 84323 |
| 2023-08-02 | 10.25 | $9.93 | 1200 |
| 2023-08-01 | 10.27 | $10.00 | 38000 |
| 2023-07-31 | 10.06 | $10.01 | 37500 |
| 2023-07-28 | 9.83 | $10.00 | 400 |
| 2023-07-27 | 9.75 | $9.83 | 1222 |
| 2023-07-26 | 9.66 | $9.69 | — |
| 2023-07-25 | 9.92 | $9.69 | 13100 |
| 2023-07-24 | 10.19 | $9.91 | 1000 |
| 2023-07-21 | 10.31 | $9.99 | 200 |
| 2023-07-20 | 10.44 | $9.99 | — |
| 2023-07-19 | 10.10 | $9.99 | — |
| 2023-07-18 | 9.74 | $9.99 | 1613 |
| 2023-07-17 | 9.37 | $9.53 | 600 |
| 2023-07-14 | 9.31 | $9.52 | 1200 |
| 2023-07-13 | 9.64 | $9.51 | 3200 |
| 2023-07-12 | 9.99 | $9.65 | 700 |
| 2023-07-11 | 10.10 | $9.42 | 100 |
| 2023-07-10 | 10.41 | $9.42 | 100 |
| 2023-07-07 | 10.75 | $9.41 | 2400 |
| 2023-07-06 | 11.10 | $9.41 | 5700 |
| 2023-07-05 | 11.33 | $9.60 | 100 |
| 2023-07-03 | 11.65 | $9.60 | 100 |
| 2023-06-30 | 11.98 | $9.60 | 210 |
| 2023-06-29 | 12.33 | $9.35 | 527 |
| 2023-06-28 | 12.62 | $9.35 | 1100 |
| 2023-06-27 | 12.91 | $9.35 | 2010 |
| 2023-06-26 | 13.23 | $9.36 | 100 |
| 2023-06-23 | 13.24 | $9.36 | 8010 |
| 2023-06-22 | 13.25 | $9.45 | 3600 |
| 2023-06-21 | 13.45 | $9.55 | 3400 |
| 2023-06-20 | 13.66 | $9.55 | 2200 |
| 2023-06-16 | 13.87 | $9.40 | 2223 |
| 2023-06-15 | 14.10 | $9.61 | 100 |
| 2023-06-14 | 14.73 | $9.61 | 4610 |
| 2023-06-13 | 15.39 | $9.70 | 400 |
| 2023-06-12 | 16.08 | $9.70 | 3300 |
| 2023-06-09 | 16.81 | $9.90 | 100 |
| 2023-06-08 | 17.07 | $9.90 | 225 |
| 2023-06-07 | 17.34 | $10.00 | 100 |
| 2023-06-06 | 17.39 | $9.65 | 13047 |
| 2023-06-05 | 17.99 | $9.30 | 10000 |
| 2023-06-02 | 18.57 | $9.30 | 15500 |
| 2023-06-01 | 19.18 | $9.15 | 39027 |
| 2023-05-31 | 19.50 | $9.15 | 3128 |
| 2023-05-30 | 19.84 | $9.20 | 100 |
| 2023-05-26 | 19.90 | $9.20 | 524 |
| 2023-05-25 | 19.97 | $9.30 | — |
| 2023-05-24 | 20.18 | $9.30 | — |
| 2023-05-23 | 20.41 | $9.30 | 1900 |
| 2023-05-22 | 20.64 | $9.10 | — |
| 2023-05-19 | 20.52 | $9.10 | 2100 |
| 2023-05-18 | 20.40 | $9.10 | 900 |
| 2023-05-17 | 20.27 | $9.05 | 1100 |
| 2023-05-16 | 20.13 | $9.00 | 4510 |
| 2023-05-15 | 19.82 | $9.05 | 1310 |
| 2023-05-12 | 19.55 | $9.10 | 1700 |
| 2023-05-11 | 19.26 | $8.91 | 2742 |
| 2023-05-10 | 18.15 | $9.01 | — |
| 2023-05-09 | 17.06 | $9.01 | 5500 |
| 2023-05-08 | 15.91 | $9.75 | 100 |
| 2023-05-05 | 15.30 | $9.75 | 830 |
| 2023-05-04 | 14.66 | $9.00 | 11700 |
| 2023-05-03 | 13.79 | $9.84 | 300 |
| 2023-05-02 | 13.94 | $9.80 | 1000 |
| 2023-05-01 | 14.03 | $9.90 | 11547 |
| 2023-04-28 | 14.23 | $10.30 | 200 |
| 2023-04-27 | 14.94 | $9.95 | 1500 |
| 2023-04-26 | 15.03 | $9.95 | 1505 |
| 2023-04-25 | 15.11 | $9.95 | 1000 |
| 2023-04-24 | 15.20 | $10.00 | 11002 |
| 2023-04-21 | 15.33 | $10.00 | 425 |
| 2023-04-20 | 15.50 | $10.00 | — |
| 2023-04-19 | 15.67 | $10.00 | 60200 |
| 2023-04-18 | 15.85 | $10.00 | 34343 |
| 2023-04-17 | 16.04 | $10.50 | 200 |
| 2023-04-14 | 16.84 | $10.00 | 100 |
| 2023-04-13 | 17.01 | $10.00 | — |
| 2023-04-12 | 17.19 | $10.00 | — |
| 2023-04-11 | 17.38 | $10.00 | 4546 |
| 2023-04-10 | 17.58 | $10.00 | 14900 |
| 2023-04-06 | 18.02 | $10.00 | 7700 |
| 2023-04-05 | 18.23 | $9.75 | 2542 |
| 2023-04-04 | 18.13 | $9.80 | 5800 |
| 2023-04-03 | 18.28 | $10.05 | 1000 |
| 2023-03-31 | 18.68 | $10.75 | 5300 |
| 2023-03-30 | 19.11 | $10.01 | 2000 |
| 2023-03-29 | 18.56 | $10.75 | 4100 |
| 2023-03-28 | 18.06 | $10.75 | 2000 |
| 2023-03-27 | 17.54 | $10.73 | 117 |
| 2023-03-24 | 17.54 | $10.73 | 7329 |
| 2023-03-23 | 17.55 | $10.65 | 400 |
| 2023-03-22 | 18.33 | $10.45 | 1300 |
| 2023-03-21 | 18.95 | $10.70 | 22100 |
| 2023-03-20 | 19.60 | $10.98 | 4700 |
| 2023-03-17 | 20.31 | $10.35 | 6000 |
| 2023-03-16 | 20.38 | $10.30 | 5001 |
| 2023-03-15 | 20.20 | $10.00 | 8000 |
| 2023-03-14 | 20.22 | $9.72 | — |
| 2023-03-13 | 17.76 | $9.72 | 5218 |
| 2023-03-10 | 15.18 | $11.75 | 3127 |
| 2023-03-09 | 15.13 | $11.81 | 303 |
| 2023-03-08 | 15.43 | $11.85 | 115 |
| 2023-03-07 | 15.88 | $11.84 | 5200 |
| 2023-03-06 | 16.31 | $11.82 | 2100 |
| 2023-03-03 | 16.69 | $11.78 | 7100 |
| 2023-03-02 | 17.02 | $11.79 | 114 |
| 2023-03-01 | 17.34 | $11.90 | 600 |
| 2023-02-28 | 17.98 | $11.90 | — |
| 2023-02-27 | 18.66 | $11.90 | — |
| 2023-02-24 | 19.37 | $11.90 | 200 |
| 2023-02-23 | 20.11 | $11.77 | — |
| 2023-02-22 | 20.53 | $11.77 | 700 |
| 2023-02-21 | 20.96 | $11.60 | 300 |
| 2023-02-17 | 20.90 | $11.95 | 111 |
| 2023-02-16 | 21.68 | $11.97 | — |
| 2023-02-15 | 22.56 | $11.97 | 20309 |
| 2023-02-14 | 23.48 | $11.97 | 2000 |
| 2023-02-13 | 23.86 | $11.99 | — |
| 2023-02-10 | 24.15 | $11.99 | 3700 |
| 2023-02-09 | 24.46 | $12.00 | — |
| 2023-02-08 | 22.77 | $12.00 | 500 |
| 2023-02-07 | 21.00 | $11.68 | 1800 |
| 2023-02-06 | 19.47 | $11.80 | 4300 |
| 2023-02-03 | 17.44 | $11.50 | — |
| 2023-02-02 | 15.91 | $11.50 | 1900 |
| 2023-02-01 | 14.30 | $11.25 | 600 |
| 2023-01-31 | 13.32 | $11.18 | 15936 |
| 2023-01-30 | 12.46 | $11.00 | 2500 |
| 2023-01-27 | 11.74 | $11.05 | 7900 |
| 2023-01-26 | 11.40 | $10.91 | — |
| 2023-01-25 | 11.76 | $10.91 | 1000 |
| 2023-01-24 | 12.12 | $10.91 | — |
| 2023-01-23 | 12.51 | $10.91 | 1000 |
| 2023-01-20 | 12.92 | $10.90 | — |
| 2023-01-19 | 13.40 | $10.90 | — |
| 2023-01-18 | 13.91 | $10.90 | 1000 |
| 2023-01-17 | 14.44 | $10.90 | 700 |
| 2023-01-13 | 14.99 | $10.85 | 9449 |
| 2023-01-12 | 15.58 | $10.85 | — |
| 2023-01-11 | 16.40 | $10.85 | 800 |
| 2023-01-10 | 17.26 | $10.85 | — |
| 2023-01-09 | 18.16 | $10.85 | 300 |
| 2023-01-06 | 19.11 | $10.77 | 41120 |
| 2023-01-05 | 20.11 | $10.75 | 37800 |
| 2023-01-04 | 20.46 | $10.65 | 705 |
| 2023-01-03 | 20.41 | $10.70 | — |
| 2022-12-30 | 20.49 | $10.70 | 38500 |
| 2022-12-29 | 20.58 | $10.70 | 3700 |
| 2022-12-28 | 20.82 | $10.95 | 100 |
| 2022-12-27 | 21.84 | $10.85 | — |
| 2022-12-23 | 22.54 | $10.85 | — |
| 2022-12-22 | 23.27 | $10.85 | 2800 |
| 2022-12-21 | 24.04 | $10.60 | 1320 |
| 2022-12-20 | 24.05 | $10.60 | 900 |
| 2022-12-19 | 24.05 | $10.99 | 7000 |
| 2022-12-16 | 25.25 | $10.97 | — |
| 2022-12-15 | 26.51 | $10.97 | 10500 |
| 2022-12-14 | 27.84 | $10.95 | — |
| 2022-12-13 | 27.87 | $10.95 | 52200 |
| 2022-12-12 | 27.91 | $11.00 | — |
| 2022-12-09 | 27.63 | $11.00 | 1100 |
| 2022-12-08 | 27.35 | $11.00 | — |
| 2022-12-07 | 27.54 | $11.00 | — |
| 2022-12-06 | 27.75 | $11.00 | 218 |
| 2022-12-05 | 27.96 | $10.90 | 3605 |
| 2022-12-02 | 28.19 | $11.20 | — |
| 2022-12-01 | 26.50 | $11.20 | — |
| 2022-11-30 | 24.72 | $11.20 | — |
| 2022-11-29 | 22.85 | $11.20 | 7804 |
| 2022-11-28 | 20.88 | $11.20 | 800 |
| 2022-11-25 | 18.81 | $10.65 | — |
| 2022-11-23 | 18.39 | $10.65 | — |
| 2022-11-22 | 17.96 | $10.65 | — |
| 2022-11-21 | 17.50 | $10.65 | — |
| 2022-11-18 | 17.02 | $10.65 | 1100 |
| 2022-11-17 | 16.51 | $10.75 | 51701 |
| 2022-11-16 | 15.97 | $10.75 | 800 |
| 2022-11-15 | 15.41 | $10.60 | 3906 |
| 2022-11-14 | 15.48 | $10.46 | 1200 |
| 2022-11-11 | 15.93 | $10.50 | 60300 |
| 2022-11-10 | 16.58 | $10.50 | 16100 |
| 2022-11-09 | 17.02 | $10.39 | — |
| 2022-11-08 | 17.69 | $10.39 | — |
| 2022-11-07 | 18.39 | $10.39 | 1300 |
| 2022-11-04 | 19.14 | $10.40 | 2716 |
| 2022-11-03 | 19.98 | $10.36 | 1720 |
| 2022-11-02 | 19.94 | $10.45 | 32400 |
| 2022-11-01 | 20.16 | $10.50 | 5000 |
| 2022-10-31 | 20.96 | $10.45 | 34520 |
| 2022-10-28 | 21.75 | $10.45 | 17927 |
| 2022-10-27 | 22.29 | $10.45 | 108200 |
| 2022-10-26 | 22.85 | $10.35 | 438 |
| 2022-10-25 | 22.25 | $10.36 | — |
| 2022-10-24 | 21.66 | $10.36 | — |
| 2022-10-21 | 21.05 | $10.40 | 20600 |
| 2022-10-20 | 20.57 | $10.45 | — |
| 2022-10-19 | 20.30 | $10.45 | — |
| 2022-10-18 | 20.01 | $10.45 | — |
| 2022-10-17 | 19.71 | $10.45 | — |
| 2022-10-14 | 19.39 | $10.45 | — |
| 2022-10-13 | 19.06 | $10.45 | — |
| 2022-10-12 | 18.71 | $10.45 | — |
| 2022-10-11 | 18.34 | $10.45 | 2543 |
| 2022-10-10 | 17.95 | $10.45 | — |
| 2022-10-07 | 17.26 | $10.45 | 6600 |
| 2022-10-06 | 16.52 | $10.53 | — |
| 2022-10-05 | 16.31 | $10.53 | 6551 |
| 2022-10-04 | 16.08 | $10.53 | 2000 |
| 2022-10-03 | 16.38 | $10.42 | 908 |
| 2022-09-30 | 16.08 | $10.42 | — |
| 2022-09-29 | 15.77 | $10.42 | 1125 |
| 2022-09-28 | 15.43 | $10.47 | 5700 |
| 2022-09-27 | 15.26 | $10.56 | — |
| 2022-09-26 | 15.42 | $10.56 | 13207 |
| 2022-09-23 | 15.59 | $10.75 | 200 |
| 2022-09-22 | 16.22 | $10.81 | 400 |
| 2022-09-21 | 16.57 | $10.85 | 600 |
| 2022-09-20 | 16.72 | $10.85 | 900 |
| 2022-09-19 | 16.88 | $11.00 | 933 |
| 2022-09-16 | 17.05 | $10.82 | 1000 |
| 2022-09-15 | 17.90 | $10.82 | — |
| 2022-09-14 | 18.79 | $10.82 | — |
| 2022-09-13 | 19.72 | $10.82 | 1600 |
| 2022-09-12 | 20.71 | $10.95 | — |
| 2022-09-09 | 21.22 | $10.95 | — |
| 2022-09-08 | 21.77 | $10.95 | — |
| 2022-09-07 | 22.34 | $10.95 | 4900 |
| 2022-09-06 | 22.94 | $10.90 | — |
| 2022-09-02 | 23.92 | $10.90 | 100 |
| 2022-09-01 | 24.96 | $10.90 | 400 |
| 2022-08-31 | 26.05 | $10.85 | — |
| 2022-08-30 | 27.36 | $10.85 | 911 |
| 2022-08-29 | 28.75 | $11.25 | 100 |
| 2022-08-26 | 28.52 | $11.25 | 100 |
| 2022-08-25 | 28.28 | $11.25 | 300 |
| 2022-08-24 | 28.03 | $11.00 | 2000 |
| 2022-08-23 | 28.48 | $11.07 | 100 |
| 2022-08-22 | 28.60 | $11.07 | 100 |
| 2022-08-19 | 28.72 | $11.07 | 34500 |
| 2022-08-18 | 28.85 | $11.00 | 400 |
| 2022-08-17 | 29.19 | $11.00 | 100 |
| 2022-08-16 | 28.29 | $11.00 | 800 |
| 2022-08-15 | 27.35 | $10.92 | 100 |
| 2022-08-12 | 26.55 | $10.77 | 25800 |
| 2022-08-11 | 26.09 | $10.55 | 100 |
| 2022-08-10 | 26.37 | $10.55 | 520 |
| 2022-08-09 | 26.66 | $10.66 | 100 |
| 2022-08-08 | 26.26 | $10.64 | 1200 |
| 2022-08-05 | 25.84 | $10.64 | — |
| 2022-08-04 | 25.46 | $10.64 | — |
| 2022-08-03 | 25.06 | $10.64 | 2000 |
| 2022-08-02 | 24.64 | $10.65 | 900 |
| 2022-08-01 | 24.35 | $10.62 | 400 |
| 2022-07-29 | 24.29 | $10.62 | 1302 |
| 2022-07-28 | 24.22 | $10.62 | 229 |
| 2022-07-27 | 24.24 | $10.60 | — |
| 2022-07-26 | 24.32 | $10.60 | — |
| 2022-07-25 | 24.41 | $10.60 | 10000 |
| 2022-07-22 | 24.50 | $10.60 | 100 |
| 2022-07-21 | 24.60 | $10.40 | — |
| 2022-07-20 | 25.26 | $10.40 | 8400 |
| 2022-07-19 | 25.97 | $10.53 | 20200 |
| 2022-07-18 | 26.92 | $10.38 | 29400 |
| 2022-07-15 | 27.92 | $10.45 | 59604 |
| 2022-07-14 | 29.33 | $10.35 | 74426 |
| 2022-07-13 | 30.61 | $10.40 | 57400 |
| 2022-07-12 | 32.05 | $10.40 | 105300 |
| 2022-07-11 | 33.57 | $10.40 | 17000 |
| 2022-07-08 | 34.84 | $10.64 | 100 |
| 2022-07-07 | 36.42 | $10.25 | — |
| 2022-07-06 | 36.99 | $10.25 | — |
| 2022-07-05 | 37.59 | $10.25 | — |
| 2022-07-01 | 38.22 | $10.25 | — |
| 2022-06-30 | 38.88 | $10.25 | 446 |
| 2022-06-29 | 39.58 | $10.25 | 11100 |
| 2022-06-28 | 40.32 | $10.07 | — |
| 2022-06-27 | 40.29 | $10.07 | 2704 |
| 2022-06-24 | 40.26 | $10.10 | 1000 |
| 2022-06-23 | 40.29 | $10.25 | — |
| 2022-06-22 | 40.62 | $10.25 | — |
| 2022-06-21 | 40.97 | $10.25 | — |
| 2022-06-17 | 41.34 | $10.07 | 900 |
| 2022-06-16 | 41.00 | $10.26 | — |
| 2022-06-15 | 40.98 | $10.26 | 1400 |
| 2022-06-14 | 40.96 | $10.40 | 600 |
| 2022-06-13 | 41.69 | $10.40 | 100 |
| 2022-06-10 | 42.45 | $10.40 | 800 |
| 2022-06-09 | 43.25 | $10.70 | 1600 |
| 2022-06-08 | 44.99 | $10.40 | — |
| 2022-06-07 | 45.17 | $10.40 | — |
| 2022-06-06 | 45.36 | $10.40 | — |
| 2022-06-03 | 45.56 | $10.40 | — |
| 2022-06-02 | 45.78 | $10.40 | 300 |
| 2022-06-01 | 46.00 | $10.35 | 7100 |
| 2022-05-31 | 45.96 | $10.20 | — |
| 2022-05-27 | 44.98 | $10.20 | — |
| 2022-05-26 | 43.94 | $10.20 | — |
| 2022-05-25 | 42.85 | $10.20 | — |
| 2022-05-24 | 41.71 | $10.20 | — |
| 2022-05-23 | 40.50 | $10.20 | 2100 |
| 2022-05-20 | 39.23 | $10.30 | 300 |
| 2022-05-19 | 38.08 | $10.42 | 1000 |
| 2022-05-18 | 37.03 | $10.42 | 1000 |
| 2022-05-17 | 35.92 | $10.50 | 1115 |
| 2022-05-16 | 34.75 | $10.55 | — |
| 2022-05-13 | 33.73 | $10.55 | — |
| 2022-05-12 | 32.66 | $10.55 | — |
| 2022-05-11 | 31.53 | $10.60 | 3700 |
| 2022-05-10 | 30.41 | $10.80 | 1700 |
| 2022-05-09 | 29.52 | $10.76 | 4900 |
| 2022-05-06 | 27.77 | $10.75 | 3500 |
| 2022-05-05 | 25.78 | $10.80 | 4000 |
| 2022-05-04 | 23.91 | $10.80 | 1000 |
| 2022-05-03 | 21.95 | $10.75 | 1600 |
| 2022-05-02 | 19.88 | $11.00 | 16700 |
| 2022-04-29 | 17.70 | $11.30 | 700 |
| 2022-04-28 | 16.71 | $11.30 | 550 |
| 2022-04-27 | 15.66 | $11.30 | 475 |
| 2022-04-26 | 14.55 | $11.30 | 7300 |
| 2022-04-25 | 13.39 | $11.25 | 25800 |
| 2022-04-22 | 12.86 | $11.55 | 437 |
| 2022-04-21 | 13.52 | $11.55 | 1238 |
| 2022-04-20 | 14.21 | $11.70 | 418 |
| 2022-04-19 | 14.07 | $11.70 | 200 |
| 2022-04-18 | 13.93 | $11.65 | 4000 |
| 2022-04-14 | 14.01 | $11.60 | 400 |
| 2022-04-13 | 14.33 | $11.60 | 2500 |
| 2022-04-12 | 14.66 | $11.65 | 3100 |
| 2022-04-11 | 15.01 | $11.65 | 10500 |
| 2022-04-08 | 15.66 | $11.75 | 7000 |
| 2022-04-07 | 15.97 | $11.66 | 500 |
| 2022-04-06 | 16.53 | $11.75 | 5400 |
| 2022-04-05 | 16.69 | $11.80 | 3900 |
| 2022-04-04 | 16.51 | $11.90 | 1000 |
| 2022-04-01 | 16.33 | $11.90 | 8010 |
| 2022-03-31 | 16.13 | $11.85 | 3325 |
| 2022-03-30 | 15.92 | $11.86 | 800 |
| 2022-03-29 | 15.84 | $11.85 | 300 |
| 2022-03-28 | 15.78 | $11.85 | 1015 |
| 2022-03-25 | 15.73 | $11.99 | 9100 |
| 2022-03-24 | 15.67 | $11.80 | 4102 |
| 2022-03-23 | 16.10 | $11.80 | 3500 |
| 2022-03-22 | 16.72 | $11.80 | 2919 |
| 2022-03-21 | 17.39 | $11.85 | 2300 |
| 2022-03-18 | 18.08 | $11.70 | 1500 |
| 2022-03-17 | 18.77 | $11.80 | 800 |
| 2022-03-16 | 19.48 | $11.70 | — |
| 2022-03-15 | 20.41 | $11.70 | 2000 |
| 2022-03-14 | 21.39 | $11.60 | — |
| 2022-03-11 | 21.83 | $11.60 | 4500 |
| 2022-03-10 | 22.29 | $11.51 | — |
| 2022-03-09 | 21.95 | $11.51 | 400 |
| 2022-03-08 | 21.60 | $11.35 | — |
| 2022-03-07 | 20.39 | $11.35 | 9700 |
| 2022-03-04 | 19.12 | $11.50 | 7609 |
| 2022-03-03 | 18.00 | $11.60 | 2500 |
| 2022-03-02 | 16.94 | $11.50 | 5514 |
| 2022-03-01 | 15.82 | $11.50 | 10412 |
| 2022-02-28 | 14.65 | $11.85 | 500 |
| 2022-02-25 | 14.16 | $11.80 | 5640 |
| 2022-02-24 | 13.91 | $11.80 | 16200 |
| 2022-02-23 | 13.65 | $11.80 | 2500 |
| 2022-02-22 | 13.37 | $11.85 | 13000 |
| 2022-02-18 | 13.08 | $11.80 | 1600 |
| 2022-02-17 | 13.01 | $11.80 | — |
| 2022-02-16 | 12.93 | $11.80 | — |
| 2022-02-15 | 12.85 | $11.80 | 10500 |
| 2022-02-14 | 12.77 | $11.80 | 921 |
| 2022-02-11 | 12.68 | $11.80 | 1300 |
| 2022-02-10 | 12.58 | $11.90 | — |
| 2022-02-09 | 11.95 | $11.90 | 37510 |
| 2022-02-08 | 11.29 | $11.76 | 500 |
| 2022-02-07 | 11.09 | $11.76 | 2200 |
| 2022-02-04 | 10.88 | $11.76 | 2838 |
| 2022-02-03 | 10.61 | $11.90 | 6004 |
| 2022-02-02 | 10.66 | $11.75 | 61801 |
| 2022-02-01 | 10.71 | $11.80 | 3701 |
| 2022-01-31 | 11.22 | $11.85 | — |
| 2022-01-28 | 11.15 | $11.85 | 422 |
| 2022-01-27 | 11.07 | $11.90 | 1500 |
| 2022-01-26 | 10.74 | $11.90 | 9900 |
| 2022-01-25 | 10.39 | $11.85 | 300 |
| 2022-01-24 | 10.20 | $11.90 | 37410 |
| 2022-01-21 | 9.99 | $11.90 | — |
| 2022-01-20 | 9.55 | $11.85 | 22700 |
| 2022-01-19 | 9.09 | $11.85 | 200 |
| 2022-01-18 | 8.75 | $11.75 | 123100 |
| 2022-01-14 | 8.71 | $11.72 | 1300 |
| 2022-01-13 | 8.47 | $11.85 | — |
| 2022-01-12 | 7.65 | $11.85 | 115711 |
| 2022-01-11 | 6.79 | $11.51 | 2900 |
| 2022-01-10 | 6.99 | $11.50 | 1000 |
| 2022-01-07 | 7.20 | $11.60 | — |
| 2022-01-06 | 6.97 | $11.60 | — |
| 2022-01-05 | 6.74 | $11.60 | 1500 |
| 2022-01-04 | 6.49 | $11.50 | 245 |
| 2022-01-03 | 6.58 | $11.28 | 200 |
| 2021-12-31 | 6.79 | $11.40 | 1000 |
| 2021-12-30 | 6.79 | $11.40 | 7435 |
| 2021-12-29 | 6.78 | $11.30 | — |
| 2021-12-28 | 7.11 | $11.30 | 2000 |
| 2021-12-27 | 7.46 | $11.30 | 2739 |
| 2021-12-23 | 7.64 | $11.35 | — |
| 2021-12-22 | 7.96 | $11.35 | — |
| 2021-12-21 | 8.30 | $11.35 | 4000 |
| 2021-12-20 | 8.66 | $11.34 | 300 |
| 2021-12-17 | 9.07 | $11.30 | — |
| 2021-12-16 | 9.46 | $11.30 | 100 |
| 2021-12-15 | 9.88 | $11.30 | 16700 |
| 2021-12-14 | 10.31 | $11.35 | 1110 |
| 2021-12-13 | 10.77 | $11.20 | 56500 |
| 2021-12-10 | 10.97 | $11.35 | — |
| 2021-12-09 | 11.51 | $11.35 | 1000 |
| 2021-12-08 | 12.09 | $11.30 | 1002 |
| 2021-12-07 | 12.62 | $11.35 | 2040 |
| 2021-12-06 | 13.26 | $11.20 | 7200 |
| 2021-12-03 | 13.59 | $11.16 | 19904 |
| 2021-12-02 | 13.88 | $11.30 | 18040 |
| 2021-12-01 | 14.39 | $11.35 | 29849 |
| 2021-11-30 | 15.13 | $11.11 | 143 |
| 2021-11-29 | 15.09 | $11.36 | 408 |
| 2021-11-26 | 15.69 | $11.42 | — |
| 2021-11-24 | 16.49 | $11.42 | 19547 |
| 2021-11-23 | 17.34 | $11.36 | 33000 |
| 2021-11-22 | 18.22 | $11.36 | 3224 |
| 2021-11-19 | 19.16 | $11.35 | 44400 |
| 2021-11-18 | 20.07 | $11.40 | 5600 |
| 2021-11-17 | 21.02 | $11.60 | — |
| 2021-11-16 | 21.34 | $11.60 | 200 |
| 2021-11-15 | 21.68 | $11.25 | 211 |
| 2021-11-12 | 22.79 | $11.60 | 200 |
| 2021-11-11 | 22.92 | $11.26 | 14743 |
| 2021-11-10 | 23.75 | $11.20 | 6200 |
| 2021-11-09 | 24.63 | $11.40 | — |
| 2021-11-08 | 24.19 | $11.40 | 1003 |
| 2021-11-05 | 23.72 | $11.60 | 1000 |
| 2021-11-04 | 23.88 | $11.60 | 633 |
| 2021-11-03 | 24.05 | $11.82 | 6800 |
| 2021-11-02 | 24.23 | $11.85 | 10826 |
| 2021-11-01 | 25.41 | $11.90 | 140 |
| 2021-10-29 | 26.32 | $11.90 | — |
| 2021-10-28 | 27.28 | $11.90 | 1300 |
| 2021-10-27 | 28.29 | $11.90 | 135 |
| 2021-10-26 | 29.35 | $11.86 | 1600 |
| 2021-10-25 | 30.47 | $12.00 | 1100 |
| 2021-10-22 | 30.95 | $12.00 | 1000 |
| 2021-10-21 | 31.44 | $12.00 | 1834 |
| 2021-10-20 | 31.96 | $12.00 | 700 |
| 2021-10-19 | 32.26 | $12.00 | 615 |
| 2021-10-18 | 32.57 | $12.00 | 6200 |
| 2021-10-15 | 32.89 | $11.85 | 19439 |
| 2021-10-14 | 33.52 | $11.87 | 13401 |
| 2021-10-13 | 34.21 | $11.83 | 7700 |
| 2021-10-12 | 34.81 | $11.89 | 1600 |
| 2021-10-11 | 35.35 | $11.88 | — |
| 2021-10-08 | 35.80 | $11.88 | 6501 |
| 2021-10-07 | 36.27 | $12.00 | 3131 |
| 2021-10-06 | 36.77 | $11.77 | — |
| 2021-10-05 | 37.84 | $11.77 | 2800 |
| 2021-10-04 | 38.96 | $11.80 | 22800 |
| 2021-10-01 | 40.15 | $11.80 | — |
| 2021-09-30 | 41.09 | $11.80 | 200 |
| 2021-09-29 | 42.08 | $11.88 | 933 |
| 2021-09-28 | 42.89 | $11.85 | — |
| 2021-09-27 | 43.84 | $11.85 | 2100 |
| 2021-09-24 | 44.84 | $11.90 | — |
| 2021-09-23 | 45.74 | $11.90 | 40248 |
| 2021-09-22 | 46.68 | $11.85 | 510 |
| 2021-09-21 | 47.69 | $11.85 | — |
| 2021-09-20 | 48.90 | $11.85 | 71600 |
| 2021-09-17 | 50.17 | $12.00 | — |
| 2021-09-16 | 51.12 | $12.00 | 1000 |
| 2021-09-15 | 52.11 | $11.95 | 1000 |
| 2021-09-14 | 53.22 | $11.90 | 1002 |
| 2021-09-13 | 54.15 | $12.15 | 1600 |
| 2021-09-10 | 54.45 | $12.15 | 12100 |
| 2021-09-09 | 54.76 | $12.18 | 1102 |
| 2021-09-08 | 55.09 | $12.11 | 1000 |
| 2021-09-07 | 55.50 | $12.10 | — |
| 2021-09-03 | 55.94 | $12.10 | 430 |
| 2021-09-02 | 56.41 | $12.10 | 31100 |
| 2021-09-01 | 56.90 | $12.25 | — |
| 2021-08-31 | 57.09 | $12.25 | 217 |
| 2021-08-30 | 57.29 | $12.30 | 501 |
| 2021-08-27 | 57.39 | $12.30 | — |
| 2021-08-26 | 57.51 | $12.30 | — |
| 2021-08-25 | 57.62 | $12.30 | — |
| 2021-08-24 | 57.75 | $12.30 | 1923 |
| 2021-08-23 | 57.88 | $12.30 | 3900 |
| 2021-08-20 | 57.52 | $12.30 | 10800 |
| 2021-08-19 | 57.14 | $12.20 | 1900 |
| 2021-08-18 | 56.41 | $12.40 | — |
| 2021-08-17 | 55.30 | $12.40 | 37900 |
| 2021-08-16 | 54.12 | $12.25 | 500 |
| 2021-08-13 | 52.91 | $12.41 | 1215 |
| 2021-08-12 | 51.52 | $12.32 | 200 |
| 2021-08-11 | 50.07 | $12.49 | — |
| 2021-08-10 | 48.29 | $12.49 | 102 |
| 2021-08-09 | 46.42 | $12.42 | 2049 |
| 2021-08-06 | 44.45 | $12.42 | 12203 |
| 2021-08-05 | 42.38 | $12.50 | 200 |
| 2021-08-04 | 40.01 | $12.45 | 700 |
| 2021-08-03 | 37.51 | $12.60 | — |
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