Is Secure Waste Infrastructure Corp. (SECYF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Secure Waste Infrastructure Corp. (SECYF) research center and poll results.
OTC : SECYF
Secure Waste Infrastructure Corp. — Technical Indicators
$16.26 USD
-$0.28 (-1.72%)
- Volume
- 13
- Average Volume
- 218.01K
- Market Capitalization
- $3.55B
- P/E Ratio
- 42.10
- Dividend Yield
- 1.79%
- Price Target
- Year High
- $17.54
- Year Low
- $10.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.74
- Current Ratio
- $1.37
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.29
2026-07-21
Close Price
$16.26
Vol: 13
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.20
Average
8.02
Maximum
16.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.29 | $16.26 | 13 |
| 2026-07-20 | 16.23 | $16.54 | 14 |
| 2026-07-17 | 16.16 | $16.54 | 6201 |
| 2026-07-16 | 16.08 | $16.76 | 600 |
| 2026-07-15 | 16.02 | $16.45 | 41523 |
| 2026-07-14 | 15.97 | $16.36 | 1200 |
| 2026-07-13 | 15.93 | $16.55 | 321 |
| 2026-07-10 | 15.87 | $16.59 | 300 |
| 2026-07-09 | 15.82 | $16.80 | 1200 |
| 2026-07-08 | 15.75 | $16.86 | 649 |
| 2026-07-07 | 15.67 | $17.17 | 8800 |
| 2026-07-06 | 15.58 | $16.87 | 38500 |
| 2026-07-02 | 15.51 | $15.88 | 6200 |
| 2026-07-01 | 15.47 | $15.61 | 610 |
| 2026-06-30 | 15.43 | $15.56 | 2.8M |
| 2026-06-29 | 15.39 | $15.61 | 10400 |
| 2026-06-26 | 15.35 | $16.13 | 3100 |
| 2026-06-25 | 15.29 | $15.97 | 3559 |
| 2026-06-24 | 15.25 | $15.86 | 2.6M |
| 2026-06-23 | 15.23 | $15.35 | 2831 |
| 2026-06-22 | 15.23 | $15.07 | 4720 |
| 2026-06-18 | 15.26 | $15.11 | 94941 |
| 2026-06-17 | 15.30 | $15.08 | 215530 |
| 2026-06-16 | 15.34 | $15.47 | 3.9M |
| 2026-06-15 | 15.38 | $15.50 | 12700 |
| 2026-06-12 | 15.40 | $15.51 | 3800 |
| 2026-06-11 | 15.43 | $15.47 | 11200 |
| 2026-06-10 | 15.44 | $15.61 | 61521 |
| 2026-06-09 | 15.45 | $15.35 | 7300 |
| 2026-06-08 | 15.47 | $15.29 | 2000 |
| 2026-06-05 | 15.50 | $15.33 | 12221 |
| 2026-06-04 | 15.54 | $15.48 | 3000 |
| 2026-06-03 | 15.56 | $15.06 | 4000 |
| 2026-06-02 | 15.60 | $14.72 | 7400 |
| 2026-06-01 | 15.67 | $14.91 | 30800 |
| 2026-05-29 | 15.75 | $14.71 | 3936 |
| 2026-05-28 | 15.86 | $14.92 | 5900 |
| 2026-05-27 | 15.96 | $15.22 | 10900 |
| 2026-05-26 | 16.04 | $15.40 | 8637 |
| 2026-05-22 | 16.12 | $15.42 | 4349 |
| 2026-05-21 | 16.19 | $15.69 | 2745 |
| 2026-05-20 | 16.26 | $15.87 | 5014 |
| 2026-05-19 | 16.30 | $15.91 | 4100 |
| 2026-05-18 | 16.34 | $16.13 | 2710 |
| 2026-05-15 | 16.37 | $16.05 | 534401 |
| 2026-05-14 | 16.39 | $16.00 | 7121 |
| 2026-05-13 | 16.42 | $15.65 | 7300 |
| 2026-05-12 | 16.45 | $15.81 | 27505 |
| 2026-05-11 | 16.48 | $15.87 | 5327 |
| 2026-05-08 | 16.49 | $15.89 | 5000 |
| 2026-05-07 | 16.47 | $16.07 | 7148 |
| 2026-05-06 | 16.44 | $15.82 | 1249 |
| 2026-05-05 | 16.43 | $15.85 | 96403 |
| 2026-05-04 | 16.41 | $16.18 | 191800 |
| 2026-05-01 | 16.39 | $16.53 | 544 |
| 2026-04-30 | 16.35 | $16.90 | 114000 |
| 2026-04-29 | 16.27 | $16.95 | 72049 |
| 2026-04-28 | 16.21 | $16.82 | 157400 |
| 2026-04-27 | 16.17 | $16.89 | 117200 |
| 2026-04-24 | 16.13 | $16.94 | 234400 |
| 2026-04-23 | 16.10 | $17.01 | 158300 |
| 2026-04-22 | 16.06 | $16.67 | 243747 |
| 2026-04-21 | 16.03 | $16.75 | 1.4M |
| 2026-04-20 | 16.00 | $16.73 | 198037 |
| 2026-04-17 | 15.97 | $16.40 | 157113 |
| 2026-04-16 | 15.93 | $16.60 | 413400 |
| 2026-04-15 | 15.87 | $16.41 | 136727 |
| 2026-04-14 | 15.82 | $16.28 | 1.7M |
| 2026-04-13 | 15.77 | $16.20 | 241108 |
| 2026-04-10 | 15.69 | $15.41 | 10801 |
| 2026-04-09 | 15.67 | $15.49 | 1300 |
| 2026-04-08 | 15.65 | $15.55 | 5410 |
| 2026-04-07 | 15.58 | $15.57 | 20312 |
| 2026-04-06 | 15.51 | $15.72 | 19910 |
| 2026-04-02 | 15.43 | $15.79 | 45237 |
| 2026-04-01 | 15.36 | $15.28 | 24803 |
| 2026-03-31 | 15.33 | $15.59 | 36800 |
| 2026-03-30 | 15.26 | $16.14 | 7717 |
| 2026-03-27 | 15.16 | $16.15 | 22800 |
| 2026-03-26 | 15.05 | $16.30 | 223847 |
| 2026-03-25 | 14.94 | $16.15 | 21740 |
| 2026-03-24 | 14.84 | $16.18 | 23000 |
| 2026-03-23 | 14.74 | $16.15 | 507400 |
| 2026-03-20 | 14.64 | $16.06 | 553318 |
| 2026-03-19 | 14.57 | $15.67 | 66700 |
| 2026-03-18 | 14.49 | $15.25 | 242624 |
| 2026-03-17 | 14.41 | $15.37 | 1500 |
| 2026-03-16 | 14.33 | $15.30 | 10000 |
| 2026-03-13 | 14.26 | $14.69 | 1433 |
| 2026-03-12 | 14.20 | $14.93 | 2036 |
| 2026-03-11 | 14.15 | $15.20 | 37747 |
| 2026-03-10 | 14.06 | $14.18 | 2342 |
| 2026-03-09 | 14.02 | $14.03 | 4600 |
| 2026-03-06 | 13.99 | $14.22 | 91827 |
| 2026-03-05 | 13.93 | $14.38 | 800 |
| 2026-03-04 | 13.87 | $14.56 | 5904 |
| 2026-03-03 | 13.77 | $14.23 | 66530 |
| 2026-03-02 | 13.68 | $14.24 | 82000 |
| 2026-02-27 | 13.62 | $13.99 | 4400 |
| 2026-02-26 | 13.56 | $14.10 | 28700 |
| 2026-02-25 | 13.50 | $14.12 | 19716 |
| 2026-02-24 | 13.43 | $14.18 | 8614 |
| 2026-02-23 | 13.35 | $14.18 | 6527 |
| 2026-02-20 | 13.29 | $14.58 | 41800 |
| 2026-02-19 | 13.19 | $13.99 | 4505 |
| 2026-02-18 | 13.13 | $13.70 | 30641 |
| 2026-02-17 | 13.08 | $13.77 | 55800 |
| 2026-02-13 | 13.02 | $13.87 | 21417 |
| 2026-02-12 | 12.94 | $13.56 | 129539 |
| 2026-02-11 | 12.88 | $13.94 | 14347 |
| 2026-02-10 | 12.81 | $13.43 | 59200 |
| 2026-02-09 | 12.75 | $13.39 | 22200 |
| 2026-02-06 | 12.68 | $13.35 | 21634 |
| 2026-02-05 | 12.61 | $13.13 | 19500 |
| 2026-02-04 | 12.53 | $13.04 | 9749 |
| 2026-02-03 | 12.48 | $12.52 | 60438 |
| 2026-02-02 | 12.46 | $12.52 | 32027 |
| 2026-01-30 | 12.47 | $12.95 | 30200 |
| 2026-01-29 | 12.45 | $12.93 | 33700 |
| 2026-01-28 | 12.44 | $12.75 | 51000 |
| 2026-01-27 | 12.44 | $12.80 | 38618 |
| 2026-01-26 | 12.44 | $12.55 | 98243 |
| 2026-01-23 | 12.45 | $12.94 | 48700 |
| 2026-01-22 | 12.45 | $12.76 | 29900 |
| 2026-01-21 | 12.45 | $12.70 | 208700 |
| 2026-01-20 | 12.44 | $12.64 | 140010 |
| 2026-01-16 | 12.44 | $12.54 | 13200 |
| 2026-01-15 | 12.43 | $12.40 | 23500 |
| 2026-01-14 | 12.43 | $12.40 | 8225 |
| 2026-01-13 | 12.44 | $12.37 | 33600 |
| 2026-01-12 | 12.45 | $12.26 | 7000 |
| 2026-01-09 | 12.48 | $12.07 | 31440 |
| 2026-01-08 | 12.51 | $11.85 | 105900 |
| 2026-01-07 | 12.55 | $11.65 | 68100 |
| 2026-01-06 | 12.61 | $11.90 | 168800 |
| 2026-01-05 | 12.66 | $12.19 | 349431 |
| 2026-01-02 | 12.69 | $12.69 | 17906 |
| 2025-12-31 | 12.69 | $12.60 | 12100 |
| 2025-12-30 | 12.70 | $12.67 | 34300 |
| 2025-12-29 | 12.72 | $12.86 | 45600 |
| 2025-12-26 | 12.73 | $12.75 | 817 |
| 2025-12-24 | 12.73 | $12.80 | 1141 |
| 2025-12-23 | 12.74 | $12.84 | 98900 |
| 2025-12-22 | 12.73 | $12.75 | 103000 |
| 2025-12-19 | 12.75 | $12.64 | 534500 |
| 2025-12-18 | 12.76 | $12.54 | 70100 |
| 2025-12-17 | 12.78 | $12.34 | 262600 |
| 2025-12-16 | 12.81 | $12.51 | 18200 |
| 2025-12-15 | 12.82 | $12.45 | 4330 |
| 2025-12-12 | 12.83 | $12.60 | 9200 |
| 2025-12-11 | 12.82 | $12.82 | 119045 |
| 2025-12-10 | 12.81 | $12.70 | 17141 |
| 2025-12-09 | 12.80 | $12.75 | 18400 |
| 2025-12-08 | 12.79 | $12.81 | 51821 |
| 2025-12-05 | 12.77 | $12.83 | 53609 |
| 2025-12-04 | 12.73 | $12.85 | 54800 |
| 2025-12-03 | 12.70 | $12.75 | 5421 |
| 2025-12-02 | 12.65 | $12.72 | 7636 |
| 2025-12-01 | 12.63 | $13.07 | 16847 |
| 2025-11-28 | 12.59 | $13.01 | 26400 |
| 2025-11-26 | 12.57 | $12.86 | 22100 |
| 2025-11-25 | 12.58 | $12.86 | 37100 |
| 2025-11-24 | 12.61 | $12.82 | 77028 |
| 2025-11-21 | 12.65 | $12.97 | 43300 |
| 2025-11-20 | 12.69 | $12.89 | 42700 |
| 2025-11-19 | 12.72 | $13.01 | 96000 |
| 2025-11-18 | 12.72 | $12.95 | 2614 |
| 2025-11-17 | 12.71 | $12.67 | 14433 |
| 2025-11-14 | 12.71 | $12.69 | 159600 |
| 2025-11-13 | 12.71 | $12.27 | 6100 |
| 2025-11-12 | 12.73 | $12.63 | 5810 |
| 2025-11-11 | 12.74 | $12.52 | 29500 |
| 2025-11-10 | 12.76 | $12.65 | 27507 |
| 2025-11-07 | 12.77 | $12.33 | 102400 |
| 2025-11-06 | 12.79 | $12.14 | 10900 |
| 2025-11-05 | 12.86 | $12.24 | 14200 |
| 2025-11-04 | 12.95 | $11.75 | 25000 |
| 2025-11-03 | 13.06 | $12.19 | 11600 |
| 2025-10-31 | 13.20 | $12.41 | 113341 |
| 2025-10-30 | 13.33 | $12.60 | 60714 |
| 2025-10-29 | 13.43 | $13.10 | 22024 |
| 2025-10-28 | 13.49 | $13.43 | 97400 |
| 2025-10-27 | 13.53 | $13.62 | 81800 |
| 2025-10-24 | 13.56 | $13.64 | 191900 |
| 2025-10-23 | 13.59 | $13.56 | 93033 |
| 2025-10-22 | 13.61 | $12.96 | 106824 |
| 2025-10-21 | 13.67 | $12.74 | 138237 |
| 2025-10-20 | 13.73 | $12.74 | 12316 |
| 2025-10-17 | 13.76 | $12.59 | 3301 |
| 2025-10-16 | 13.78 | $12.68 | 5700 |
| 2025-10-15 | 13.78 | $12.85 | 5922 |
| 2025-10-14 | 13.75 | $12.94 | 200500 |
| 2025-10-13 | 13.72 | $12.85 | 1900 |
| 2025-10-10 | 13.68 | $12.81 | 293100 |
| 2025-10-09 | 13.64 | $13.41 | 33500 |
| 2025-10-08 | 13.56 | $14.20 | 6900 |
| 2025-10-07 | 13.45 | $13.87 | 28400 |
| 2025-10-06 | 13.34 | $15.09 | 34400 |
| 2025-10-03 | 13.19 | $14.84 | 17600 |
| 2025-10-02 | 13.05 | $14.62 | 8206 |
| 2025-10-01 | 12.91 | $14.28 | 36405 |
| 2025-09-30 | 12.80 | $14.26 | 84606 |
| 2025-09-29 | 12.69 | $14.29 | 145647 |
| 2025-09-26 | 12.57 | $14.14 | 62100 |
| 2025-09-25 | 12.46 | $14.07 | 7700 |
| 2025-09-24 | 12.36 | $14.10 | 359500 |
| 2025-09-23 | 12.26 | $13.89 | 42101 |
| 2025-09-22 | 12.16 | $13.33 | 107400 |
| 2025-09-19 | 12.09 | $13.06 | 338100 |
| 2025-09-18 | 12.03 | $12.69 | 154036 |
| 2025-09-17 | 11.99 | $12.31 | 152833 |
| 2025-09-16 | 11.96 | $12.22 | 32823 |
| 2025-09-15 | 11.94 | $12.10 | 11739 |
| 2025-09-12 | 11.93 | $12.04 | 44303 |
| 2025-09-11 | 11.92 | $11.70 | 19900 |
| 2025-09-10 | 11.93 | $12.07 | 6902 |
| 2025-09-09 | 11.92 | $11.79 | 30900 |
| 2025-09-08 | 11.92 | $12.08 | 10300 |
| 2025-09-05 | 11.90 | $11.94 | 20600 |
| 2025-09-04 | 11.88 | $11.91 | 9100 |
| 2025-09-03 | 11.84 | $11.98 | 9815 |
| 2025-09-02 | 11.79 | $12.05 | 25300 |
| 2025-08-29 | 11.74 | $11.96 | 6944 |
| 2025-08-28 | 11.70 | $11.94 | 45400 |
| 2025-08-27 | 11.65 | $12.06 | 7133 |
| 2025-08-26 | 11.61 | $11.98 | 15224 |
| 2025-08-25 | 11.60 | $11.91 | 3845 |
| 2025-08-22 | 11.61 | $12.03 | 86700 |
| 2025-08-21 | 11.61 | $11.78 | 164247 |
| 2025-08-20 | 11.63 | $11.85 | 104900 |
| 2025-08-19 | 11.65 | $11.73 | 135400 |
| 2025-08-18 | 11.66 | $11.89 | 9142 |
| 2025-08-15 | 11.66 | $11.86 | 4000 |
| 2025-08-14 | 11.67 | $11.93 | 4200 |
| 2025-08-13 | 11.65 | $11.88 | 7500 |
| 2025-08-12 | 11.64 | $11.83 | 7918 |
| 2025-08-11 | 11.64 | $11.88 | 25906 |
| 2025-08-08 | 11.62 | $11.65 | 50900 |
| 2025-08-07 | 11.63 | $11.50 | 91536 |
| 2025-08-06 | 11.63 | $11.09 | 14328 |
| 2025-08-05 | 11.65 | $11.04 | 48700 |
| 2025-08-04 | 11.67 | $11.10 | 3620 |
| 2025-08-01 | 11.68 | $11.10 | 133920 |
| 2025-07-31 | 11.71 | $11.00 | 41400 |
| 2025-07-30 | 11.73 | $11.07 | 122245 |
| 2025-07-29 | 11.75 | $11.81 | 27700 |
| 2025-07-28 | 11.72 | $12.13 | 28628 |
| 2025-07-25 | 11.68 | $12.14 | 9100 |
| 2025-07-24 | 11.63 | $12.12 | 23400 |
| 2025-07-23 | 11.58 | $12.17 | 14703 |
| 2025-07-22 | 11.52 | $11.92 | 11727 |
| 2025-07-21 | 11.47 | $11.98 | 3816 |
| 2025-07-18 | 11.42 | $11.99 | 12600 |
| 2025-07-17 | 11.39 | $11.67 | 5139 |
| 2025-07-16 | 11.39 | $11.70 | 2017 |
| 2025-07-15 | 11.39 | $11.64 | 5034 |
| 2025-07-14 | 11.38 | $11.65 | 2100 |
| 2025-07-11 | 11.36 | $11.68 | 2020 |
| 2025-07-10 | 11.36 | $11.57 | 7243 |
| 2025-07-09 | 11.34 | $11.46 | 3110 |
| 2025-07-08 | 11.33 | $11.48 | 1510 |
| 2025-07-07 | 11.30 | $11.36 | 19300 |
| 2025-07-03 | 11.28 | $11.59 | 3100 |
| 2025-07-02 | 11.25 | $11.39 | 95014 |
| 2025-07-01 | 11.24 | $11.45 | 500 |
| 2025-06-30 | 11.22 | $11.40 | 15300 |
| 2025-06-27 | 11.21 | $11.19 | 11800 |
| 2025-06-26 | 11.19 | $11.28 | 1400 |
| 2025-06-25 | 11.17 | $11.11 | 28604 |
| 2025-06-24 | 11.14 | $10.91 | 13904 |
| 2025-06-23 | 11.13 | $10.99 | 82404 |
| 2025-06-20 | 11.09 | $10.93 | 7200 |
| 2025-06-18 | 11.05 | $11.42 | 12926 |
| 2025-06-17 | 11.00 | $11.54 | 3543 |
| 2025-06-16 | 10.97 | $11.71 | 6900 |
| 2025-06-13 | 10.90 | $11.41 | 200 |
| 2025-06-12 | 10.84 | $11.42 | 5622 |
| 2025-06-11 | 10.76 | $11.56 | 6300 |
| 2025-06-10 | 10.67 | $11.24 | 2900 |
| 2025-06-09 | 10.59 | $11.18 | 16808 |
| 2025-06-06 | 10.49 | $10.95 | 3900 |
| 2025-06-05 | 10.42 | $10.98 | 2705 |
| 2025-06-04 | 10.33 | $10.95 | 6721 |
| 2025-06-03 | 10.25 | $11.18 | 900 |
| 2025-06-02 | 10.15 | $11.00 | 7500 |
| 2025-05-30 | 10.09 | $11.18 | 2221 |
| 2025-05-29 | 10.01 | $10.87 | 2602 |
| 2025-05-28 | 9.94 | $10.78 | 400 |
| 2025-05-27 | 9.88 | $10.64 | 7700 |
| 2025-05-23 | 9.82 | $10.58 | 4309 |
| 2025-05-22 | 9.77 | $10.25 | 1141 |
| 2025-05-21 | 9.74 | $10.21 | 6200 |
| 2025-05-20 | 9.69 | $10.35 | 4942 |
| 2025-05-19 | 9.63 | $10.99 | 600 |
| 2025-05-16 | 9.54 | $10.28 | 6700 |
| 2025-05-15 | 9.49 | $10.30 | 2200 |
| 2025-05-14 | 9.43 | $9.65 | 10200 |
| 2025-05-13 | 9.40 | $9.82 | 34000 |
| 2025-05-12 | 9.36 | $9.63 | 9200 |
| 2025-05-09 | 9.33 | $9.24 | 42110 |
| 2025-05-08 | 9.31 | $9.42 | 9036 |
| 2025-05-07 | 9.32 | $9.37 | 32843 |
| 2025-05-06 | 9.28 | $9.18 | 14000 |
| 2025-05-05 | 9.27 | $9.22 | 34700 |
| 2025-05-02 | 9.27 | $9.87 | 20600 |
| 2025-05-01 | 9.32 | $9.48 | 46824 |
| 2025-04-30 | 9.39 | $9.48 | 1900 |
| 2025-04-29 | 9.47 | $9.60 | 6010 |
| 2025-04-28 | 9.54 | $9.53 | 6100 |
| 2025-04-25 | 9.61 | $9.49 | 11325 |
| 2025-04-24 | 9.68 | $9.62 | 2700 |
| 2025-04-23 | 9.76 | $9.26 | 4007 |
| 2025-04-22 | 9.85 | $9.24 | 16400 |
| 2025-04-21 | 9.94 | $9.06 | 31225 |
| 2025-04-17 | 10.03 | $9.30 | 6041 |
| 2025-04-16 | 10.11 | $9.15 | 107 |
| 2025-04-15 | 10.18 | $9.05 | 26422 |
| 2025-04-14 | 10.25 | $9.05 | 55800 |
| 2025-04-11 | 10.31 | $9.03 | 50700 |
| 2025-04-10 | 10.36 | $8.78 | 117300 |
| 2025-04-09 | 10.41 | $9.59 | 83000 |
| 2025-04-08 | 10.43 | $8.66 | 19500 |
| 2025-04-07 | 10.49 | $8.89 | 27900 |
| 2025-04-04 | 10.53 | $9.21 | 29344 |
| 2025-04-03 | 10.56 | $10.87 | 21844 |
| 2025-04-02 | 10.49 | $11.03 | 5500 |
| 2025-04-01 | 10.41 | $11.00 | 848 |
| 2025-03-31 | 10.33 | $10.90 | 9700 |
| 2025-03-28 | 10.25 | $11.04 | 19100 |
| 2025-03-27 | 10.20 | $10.96 | 15900 |
| 2025-03-26 | 10.13 | $11.05 | 12414 |
| 2025-03-25 | 10.08 | $11.09 | 113500 |
| 2025-03-24 | 10.03 | $11.09 | 6804 |
| 2025-03-21 | 9.98 | $10.93 | 6903 |
| 2025-03-20 | 9.94 | $10.91 | 1047 |
| 2025-03-19 | 9.92 | $10.51 | 10700 |
| 2025-03-18 | 9.91 | $10.34 | 6600 |
| 2025-03-17 | 9.92 | $10.31 | 4300 |
| 2025-03-14 | 9.92 | $9.94 | 16200 |
| 2025-03-13 | 9.95 | $9.88 | 2400 |
| 2025-03-12 | 9.97 | $9.96 | 4613 |
| 2025-03-11 | 9.99 | $9.94 | 5300 |
| 2025-03-10 | 10.02 | $9.73 | 43118 |
| 2025-03-07 | 10.06 | $9.66 | 11336 |
| 2025-03-06 | 10.10 | $9.49 | 19800 |
| 2025-03-05 | 10.15 | $9.49 | 17700 |
| 2025-03-04 | 10.20 | $9.31 | 18013 |
| 2025-03-03 | 10.25 | $9.38 | 157000 |
| 2025-02-28 | 10.29 | $9.95 | 159420 |
| 2025-02-27 | 10.31 | $9.71 | 3600 |
| 2025-02-26 | 10.35 | $9.94 | 3628 |
| 2025-02-25 | 10.38 | $10.08 | 20700 |
| 2025-02-24 | 10.39 | $10.23 | 101936 |
| 2025-02-21 | 10.42 | $10.11 | 126927 |
| 2025-02-20 | 10.46 | $10.37 | 122148 |
| 2025-02-19 | 10.49 | $10.43 | 14043 |
| 2025-02-18 | 10.52 | $10.48 | 2014 |
| 2025-02-14 | 10.54 | $10.39 | 45300 |
| 2025-02-13 | 10.57 | $10.44 | 83800 |
| 2025-02-12 | 10.59 | $10.28 | 61400 |
| 2025-02-11 | 10.62 | $10.43 | 72410 |
| 2025-02-10 | 10.65 | $10.55 | 2800 |
| 2025-02-07 | 10.67 | $10.44 | 1000 |
| 2025-02-06 | 10.70 | $10.40 | 32500 |
| 2025-02-05 | 10.74 | $10.51 | 15900 |
| 2025-02-04 | 10.77 | $10.63 | 15300 |
| 2025-02-03 | 10.80 | $10.15 | 29700 |
| 2025-01-31 | 10.85 | $10.34 | 71300 |
| 2025-01-30 | 10.90 | $10.27 | 56410 |
| 2025-01-29 | 10.94 | $10.50 | 52543 |
| 2025-01-28 | 10.97 | $10.53 | 44901 |
| 2025-01-27 | 10.99 | $10.40 | 14622 |
| 2025-01-24 | 11.02 | $10.74 | 11500 |
| 2025-01-23 | 11.04 | $10.94 | 900 |
| 2025-01-22 | 11.04 | $10.98 | 9914 |
| 2025-01-21 | 11.06 | $10.94 | 33400 |
| 2025-01-17 | 11.06 | $10.99 | 2300 |
| 2025-01-16 | 11.08 | $10.87 | 4600 |
| 2025-01-15 | 11.11 | $10.88 | 2650 |
| 2025-01-14 | 11.14 | $10.88 | 4243 |
| 2025-01-13 | 11.17 | $10.97 | 20237 |
| 2025-01-10 | 11.21 | $11.00 | 12135 |
| 2025-01-08 | 11.26 | $11.17 | 5206 |
| 2025-01-07 | 11.29 | $11.01 | 133420 |
| 2025-01-06 | 11.33 | $11.23 | 11100 |
| 2025-01-03 | 11.37 | $11.15 | 1200 |
| 2025-01-02 | 11.41 | $11.18 | 25730 |
| 2024-12-31 | 11.45 | $11.29 | 2400 |
| 2024-12-30 | 11.46 | $11.14 | 808 |
| 2024-12-27 | 11.48 | $11.05 | 2400 |
| 2024-12-26 | 11.49 | $10.93 | 500 |
| 2024-12-24 | 11.51 | $11.12 | 1402 |
| 2024-12-23 | 11.53 | $11.02 | 6700 |
| 2024-12-20 | 11.56 | $10.98 | 28142 |
| 2024-12-19 | 11.60 | $11.31 | 36500 |
| 2024-12-18 | 11.63 | $11.00 | 26400 |
| 2024-12-17 | 11.68 | $11.37 | 5300 |
| 2024-12-16 | 11.71 | $11.48 | 1900 |
| 2024-12-13 | 11.72 | $11.51 | 218 |
| 2024-12-12 | 11.73 | $11.48 | 1000 |
| 2024-12-11 | 11.75 | $11.86 | 318 |
| 2024-12-10 | 11.77 | $11.83 | 448 |
| 2024-12-09 | 11.79 | $11.81 | 9300 |
| 2024-12-06 | 11.79 | $11.85 | 18500 |
| 2024-12-05 | 11.81 | $12.10 | 1710 |
| 2024-12-04 | 11.80 | $11.90 | 1375 |
| 2024-12-03 | 11.79 | $11.90 | 1438 |
| 2024-12-02 | 11.77 | $11.60 | 300 |
| 2024-11-29 | 11.76 | $11.40 | 620 |
| 2024-11-27 | 11.75 | $11.36 | 4500 |
| 2024-11-26 | 11.72 | $11.36 | 17521 |
| 2024-11-25 | 11.65 | $11.50 | 35611 |
| 2024-11-22 | 11.57 | $11.57 | 1700 |
| 2024-11-21 | 11.48 | $11.86 | 3700 |
| 2024-11-20 | 11.37 | $11.90 | 2900 |
| 2024-11-19 | 11.27 | $12.00 | 2000 |
| 2024-11-18 | 11.15 | $11.88 | 434 |
| 2024-11-15 | 11.06 | $11.65 | 3712 |
| 2024-11-14 | 10.97 | $11.79 | 12917 |
| 2024-11-13 | 10.88 | $11.93 | 67200 |
| 2024-11-12 | 10.79 | $12.14 | 25729 |
| 2024-11-11 | 10.69 | $12.22 | 25622 |
| 2024-11-08 | 10.59 | $11.98 | 2306 |
| 2024-11-07 | 10.50 | $12.16 | 25130 |
| 2024-11-06 | 10.40 | $11.88 | 17911 |
| 2024-11-05 | 10.30 | $11.65 | 10321 |
| 2024-11-04 | 10.21 | $11.58 | 65000 |
| 2024-11-01 | 10.11 | $11.39 | 160038 |
| 2024-10-31 | 10.04 | $11.12 | 58603 |
| 2024-10-30 | 9.96 | $10.89 | 14600 |
| 2024-10-29 | 9.86 | $9.90 | 9700 |
| 2024-10-28 | 9.82 | $9.81 | 15200 |
| 2024-10-25 | 9.78 | $9.81 | 14900 |
| 2024-10-24 | 9.73 | $9.79 | 14400 |
| 2024-10-23 | 9.71 | $9.87 | 2500 |
| 2024-10-22 | 9.68 | $9.64 | 803 |
| 2024-10-21 | 9.67 | $9.96 | 737 |
| 2024-10-18 | 9.64 | $9.96 | 100 |
| 2024-10-17 | 9.58 | $9.96 | 6514 |
| 2024-10-16 | 9.52 | $10.11 | 3400 |
| 2024-10-15 | 9.45 | $10.03 | 2900 |
| 2024-10-14 | 9.38 | $10.29 | 200 |
| 2024-10-11 | 9.30 | $10.29 | 5714 |
| 2024-10-10 | 9.21 | $10.00 | 1636 |
| 2024-10-09 | 9.13 | $9.99 | 4900 |
| 2024-10-08 | 9.06 | $9.77 | 13500 |
| 2024-10-07 | 8.99 | $9.67 | 10900 |
| 2024-10-04 | 8.93 | $9.91 | 21030 |
| 2024-10-03 | 8.84 | $9.48 | 22600 |
| 2024-10-02 | 8.80 | $9.03 | 2200 |
| 2024-10-01 | 8.78 | $8.96 | 33000 |
| 2024-09-30 | 8.78 | $9.01 | 69400 |
| 2024-09-27 | 8.78 | $8.96 | 65000 |
| 2024-09-26 | 8.79 | $9.30 | 12335 |
| 2024-09-25 | 8.78 | $9.34 | 731 |
| 2024-09-24 | 8.77 | $9.43 | 5300 |
| 2024-09-23 | 8.76 | $9.26 | 6200 |
| 2024-09-20 | 8.76 | $8.79 | 255100 |
| 2024-09-19 | 8.76 | $8.73 | 400 |
| 2024-09-18 | 8.76 | $8.72 | 6000 |
| 2024-09-17 | 8.76 | $8.71 | 1417 |
| 2024-09-16 | 8.76 | $8.59 | 600 |
| 2024-09-13 | 8.77 | $8.61 | 200 |
| 2024-09-12 | 8.78 | $8.42 | 26000 |
| 2024-09-11 | 8.80 | $8.45 | 32701 |
| 2024-09-10 | 8.82 | $8.36 | 68700 |
| 2024-09-09 | 8.83 | $8.44 | 52624 |
| 2024-09-06 | 8.83 | $8.30 | 238800 |
| 2024-09-05 | 8.84 | $8.59 | 5237 |
| 2024-09-04 | 8.83 | $8.65 | 925 |
| 2024-09-03 | 8.81 | $8.85 | 56300 |
| 2024-08-30 | 8.80 | $9.19 | 101100 |
| 2024-08-29 | 8.76 | $9.07 | 1630 |
| 2024-08-28 | 8.75 | $9.04 | 3147 |
| 2024-08-27 | 8.74 | $9.26 | 300 |
| 2024-08-26 | 8.72 | $9.26 | 11209 |
| 2024-08-23 | 8.67 | $9.18 | 4800 |
| 2024-08-22 | 8.64 | $8.87 | 31315 |
| 2024-08-21 | 8.61 | $8.68 | 6200 |
| 2024-08-20 | 8.58 | $8.76 | 1800 |
| 2024-08-19 | 8.56 | $8.69 | 2148 |
| 2024-08-16 | 8.54 | $8.74 | 58333 |
| 2024-08-15 | 8.53 | $8.87 | 6000 |
| 2024-08-14 | 8.51 | $8.72 | 2731 |
| 2024-08-13 | 8.51 | $8.78 | 2236 |
| 2024-08-12 | 8.51 | $8.61 | 1513 |
| 2024-08-09 | 8.50 | $8.51 | 350 |
| 2024-08-08 | 8.50 | $8.51 | 1005 |
| 2024-08-07 | 8.51 | $8.37 | 4300 |
| 2024-08-06 | 8.51 | $8.32 | 19300 |
| 2024-08-05 | 8.54 | $8.48 | 1600 |
| 2024-08-02 | 8.55 | $8.54 | 7000 |
| 2024-08-01 | 8.56 | $8.72 | 15500 |
| 2024-07-31 | 8.57 | $8.84 | 8103 |
| 2024-07-30 | 8.57 | $8.88 | 2000 |
| 2024-07-29 | 8.57 | $8.34 | 54700 |
| 2024-07-26 | 8.59 | $8.50 | 2640 |
| 2024-07-25 | 8.61 | $8.27 | 73700 |
| 2024-07-24 | 8.63 | $8.21 | 37913 |
| 2024-07-23 | 8.66 | $8.34 | 188600 |
| 2024-07-22 | 8.68 | $8.34 | 56904 |
| 2024-07-19 | 8.68 | $8.48 | 19800 |
| 2024-07-18 | 8.68 | $8.51 | 11100 |
| 2024-07-17 | 8.68 | $8.70 | 2800 |
| 2024-07-16 | 8.68 | $8.71 | 4007 |
| 2024-07-15 | 8.66 | $8.47 | 533 |
| 2024-07-12 | 8.66 | $8.50 | 2438 |
| 2024-07-11 | 8.66 | $8.59 | 812 |
| 2024-07-10 | 8.65 | $8.53 | 2000 |
| 2024-07-09 | 8.66 | $8.80 | 6000 |
| 2024-07-08 | 8.66 | $8.76 | 11200 |
| 2024-07-05 | 8.64 | $8.75 | 5400 |
| 2024-07-03 | 8.62 | $8.87 | 375 |
| 2024-07-02 | 8.60 | $8.87 | 4242 |
| 2024-07-01 | 8.57 | $8.78 | 600 |
| 2024-06-28 | 8.54 | $8.84 | 4100 |
| 2024-06-27 | 8.52 | $8.78 | 5500 |
| 2024-06-26 | 8.49 | $8.77 | 16222 |
| 2024-06-25 | 8.47 | $8.76 | 3500 |
| 2024-06-24 | 8.45 | $8.70 | 9508 |
| 2024-06-21 | 8.42 | $8.43 | 88515 |
| 2024-06-20 | 8.42 | $8.51 | 7400 |
| 2024-06-18 | 8.41 | $8.50 | 8420 |
| 2024-06-17 | 8.41 | $8.62 | 4838 |
| 2024-06-14 | 8.39 | $8.37 | 141000 |
| 2024-06-13 | 8.39 | $8.38 | 188247 |
| 2024-06-12 | 8.39 | $8.66 | 22749 |
| 2024-06-11 | 8.37 | $8.39 | 51715 |
| 2024-06-10 | 8.36 | $8.65 | 151600 |
| 2024-06-07 | 8.34 | $8.77 | 141100 |
| 2024-06-06 | 8.31 | $8.43 | 244800 |
| 2024-06-05 | 8.30 | $8.40 | 12622 |
| 2024-06-04 | 8.29 | $8.36 | 2700 |
| 2024-06-03 | 8.29 | $8.35 | 155400 |
| 2024-05-31 | 8.28 | $8.20 | 6600 |
| 2024-05-30 | 8.29 | $8.33 | 1500 |
| 2024-05-29 | 8.29 | $8.26 | 43400 |
| 2024-05-28 | 8.30 | $8.32 | 2200 |
| 2024-05-24 | 8.31 | $8.35 | 4620 |
| 2024-05-23 | 8.32 | $8.18 | 3700 |
| 2024-05-22 | 8.33 | $8.34 | 15613 |
| 2024-05-21 | 8.32 | $8.40 | 1200 |
| 2024-05-20 | 8.31 | $8.38 | 2300 |
| 2024-05-17 | 8.29 | $8.35 | 2700 |
| 2024-05-16 | 8.27 | $8.37 | 400 |
| 2024-05-15 | 8.25 | $8.37 | 1404 |
| 2024-05-14 | 8.24 | $8.21 | 700 |
| 2024-05-13 | 8.23 | $8.21 | 2700 |
| 2024-05-10 | 8.24 | $8.19 | 15200 |
| 2024-05-09 | 8.25 | $8.16 | 21709 |
| 2024-05-08 | 8.27 | $8.23 | 103000 |
| 2024-05-07 | 8.29 | $8.23 | 11400 |
| 2024-05-06 | 8.30 | $8.32 | 6100 |
| 2024-05-03 | 8.32 | $8.24 | 81600 |
| 2024-05-02 | 8.33 | $8.31 | 9800 |
| 2024-05-01 | 8.35 | $8.35 | 29229 |
| 2024-04-30 | 8.35 | $8.44 | 40300 |
| 2024-04-29 | 8.36 | $8.57 | 4044 |
| 2024-04-26 | 8.35 | $8.49 | 1015 |
| 2024-04-25 | 8.34 | $8.46 | 11100 |
| 2024-04-24 | 8.33 | $8.15 | 154150 |
| 2024-04-23 | 8.34 | $8.15 | 63900 |
| 2024-04-22 | 8.35 | $8.04 | 200 |
| 2024-04-19 | 8.36 | $7.99 | 3000 |
| 2024-04-18 | 8.38 | $7.97 | 153219 |
| 2024-04-17 | 8.41 | $8.17 | 1905 |
| 2024-04-16 | 8.42 | $8.00 | 10100 |
| 2024-04-15 | 8.45 | $8.27 | 2900 |
| 2024-04-12 | 8.46 | $8.39 | 87300 |
| 2024-04-11 | 8.46 | $8.65 | 800 |
| 2024-04-10 | 8.46 | $8.57 | 57000 |
| 2024-04-09 | 8.45 | $8.52 | 12300 |
| 2024-04-08 | 8.45 | $8.64 | 12740 |
| 2024-04-05 | 8.44 | $8.56 | 1715 |
| 2024-04-04 | 8.43 | $8.55 | 6600 |
| 2024-04-03 | 8.42 | $8.50 | 7200 |
| 2024-04-02 | 8.42 | $8.46 | 164335 |
| 2024-04-01 | 8.41 | $8.41 | 1200 |
| 2024-03-28 | 8.41 | $8.32 | 4121 |
| 2024-03-27 | 8.41 | $8.24 | 400 |
| 2024-03-26 | 8.41 | $8.35 | 179725 |
| 2024-03-25 | 8.40 | $8.35 | 11247 |
| 2024-03-22 | 8.38 | $8.38 | 26143 |
| 2024-03-21 | 8.36 | $8.39 | 500 |
| 2024-03-20 | 8.33 | $8.42 | 639 |
| 2024-03-19 | 8.30 | $8.42 | 2016 |
| 2024-03-18 | 8.28 | $8.59 | 5328 |
| 2024-03-15 | 8.24 | $8.50 | 10832 |
| 2024-03-14 | 8.21 | $8.45 | 709 |
| 2024-03-13 | 8.17 | $8.49 | 79100 |
| 2024-03-12 | 8.13 | $8.47 | 89708 |
| 2024-03-11 | 8.10 | $8.43 | 205300 |
| 2024-03-08 | 8.07 | $8.43 | 35700 |
| 2024-03-07 | 8.03 | $8.43 | 70000 |
| 2024-03-06 | 7.98 | $8.45 | 6100 |
| 2024-03-05 | 7.93 | $8.32 | 69214 |
| 2024-03-04 | 7.89 | $8.39 | 32400 |
| 2024-03-01 | 7.85 | $8.32 | 32829 |
| 2024-02-29 | 7.82 | $8.32 | 225321 |
| 2024-02-28 | 7.79 | $8.20 | 85010 |
| 2024-02-27 | 7.77 | $8.20 | 38900 |
| 2024-02-26 | 7.75 | $7.92 | 52649 |
| 2024-02-23 | 7.75 | $7.97 | 166020 |
| 2024-02-22 | 7.74 | $7.86 | 195739 |
| 2024-02-21 | 7.73 | $7.92 | 439300 |
| 2024-02-20 | 7.71 | $7.86 | 162300 |
| 2024-02-16 | 7.69 | $7.89 | 19914 |
| 2024-02-15 | 7.66 | $7.80 | 70033 |
| 2024-02-14 | 7.64 | $7.77 | 23439 |
| 2024-02-13 | 7.62 | $7.70 | 48200 |
| 2024-02-12 | 7.61 | $7.80 | 26645 |
| 2024-02-09 | 7.59 | $7.78 | 46635 |
| 2024-02-08 | 7.57 | $7.64 | 39400 |
| 2024-02-07 | 7.57 | $7.52 | 12400 |
| 2024-02-06 | 7.56 | $7.48 | 34900 |
| 2024-02-05 | 7.54 | $7.43 | 14426 |
| 2024-02-02 | 7.54 | $7.60 | 39100 |
| 2024-02-01 | 7.52 | $7.75 | 109829 |
| 2024-01-31 | 7.49 | $7.68 | 57501 |
| 2024-01-30 | 7.47 | $7.83 | 91100 |
| 2024-01-29 | 7.43 | $7.78 | 6000 |
| 2024-01-26 | 7.40 | $7.88 | 69528 |
| 2024-01-25 | 7.37 | $7.74 | 85800 |
| 2024-01-24 | 7.35 | $7.67 | 55300 |
| 2024-01-23 | 7.32 | $7.62 | 112200 |
| 2024-01-22 | 7.28 | $7.44 | 111735 |
| 2024-01-19 | 7.25 | $7.38 | 33100 |
| 2024-01-18 | 7.22 | $7.36 | 42900 |
| 2024-01-17 | 7.18 | $7.40 | 41315 |
| 2024-01-16 | 7.14 | $7.36 | 46521 |
| 2024-01-12 | 7.10 | $7.47 | 39000 |
| 2024-01-11 | 7.05 | $7.46 | 108400 |
| 2024-01-10 | 6.99 | $7.49 | 216807 |
| 2024-01-09 | 6.94 | $7.28 | 45000 |
| 2024-01-08 | 6.87 | $7.22 | 33028 |
| 2024-01-05 | 6.79 | $7.34 | 99500 |
| 2024-01-04 | 6.72 | $7.23 | 39742 |
| 2024-01-03 | 6.65 | $7.17 | 46400 |
| 2024-01-02 | 6.60 | $7.22 | 89424 |
| 2023-12-29 | 6.54 | $7.10 | 32900 |
| 2023-12-28 | 6.49 | $7.19 | 65700 |
| 2023-12-27 | 6.42 | $7.31 | 107224 |
| 2023-12-26 | 6.34 | $7.27 | 1500 |
| 2023-12-22 | 6.26 | $7.13 | 81800 |
| 2023-12-21 | 6.19 | $6.87 | 144510 |
| 2023-12-20 | 6.13 | $6.83 | 118904 |
| 2023-12-19 | 6.07 | $6.71 | 42000 |
| 2023-12-18 | 6.02 | $6.56 | 13000 |
| 2023-12-15 | 5.98 | $6.54 | 144845 |
| 2023-12-14 | 5.94 | $6.56 | 8725 |
| 2023-12-13 | 5.90 | $6.54 | 274036 |
| 2023-12-12 | 5.87 | $6.29 | 106900 |
| 2023-12-11 | 5.84 | $6.40 | 18700 |
| 2023-12-08 | 5.81 | $5.82 | 2300 |
| 2023-12-07 | 5.81 | $5.78 | 23700 |
| 2023-12-06 | 5.81 | $5.85 | 5615 |
| 2023-12-05 | 5.81 | $5.93 | 10100 |
| 2023-12-04 | 5.80 | $6.00 | 9233 |
| 2023-12-01 | 5.79 | $6.15 | 221324 |
| 2023-11-30 | 5.77 | $6.01 | 741 |
| 2023-11-29 | 5.75 | $5.82 | 5300 |
| 2023-11-28 | 5.74 | $5.72 | 1119 |
| 2023-11-27 | 5.72 | $5.69 | 57500 |
| 2023-11-24 | 5.71 | $5.70 | 25705 |
| 2023-11-22 | 5.69 | $5.62 | 2018 |
| 2023-11-21 | 5.67 | $5.70 | 26015 |
| 2023-11-20 | 5.65 | $5.78 | 6935 |
| 2023-11-17 | 5.63 | $5.73 | 9800 |
| 2023-11-16 | 5.60 | $5.62 | 3112 |
| 2023-11-15 | 5.59 | $5.87 | 7500 |
| 2023-11-14 | 5.57 | $5.82 | 8000 |
| 2023-11-13 | 5.55 | $5.75 | 7606 |
| 2023-11-10 | 5.53 | $5.83 | 14300 |
| 2023-11-09 | 5.50 | $5.81 | 12500 |
| 2023-11-08 | 5.47 | $5.77 | 21700 |
| 2023-11-07 | 5.45 | $5.79 | 50202 |
| 2023-11-06 | 5.43 | $5.89 | 500 |
| 2023-11-03 | 5.40 | $5.76 | 6200 |
| 2023-11-02 | 5.37 | $5.67 | 2900 |
| 2023-11-01 | 5.35 | $5.70 | 13000 |
| 2023-10-31 | 5.32 | $5.54 | 16542 |
| 2023-10-30 | 5.31 | $5.42 | 9008 |
| 2023-10-27 | 5.31 | $5.34 | 6600 |
| 2023-10-26 | 5.31 | $5.30 | 20900 |
| 2023-10-25 | 5.33 | $5.39 | 6000 |
| 2023-10-24 | 5.35 | $5.26 | 127800 |
| 2023-10-23 | 5.37 | $5.24 | 2700 |
| 2023-10-20 | 5.39 | $5.29 | 7724 |
| 2023-10-19 | 5.42 | $5.38 | 700 |
| 2023-10-18 | 5.44 | $5.38 | 4511 |
| 2023-10-17 | 5.46 | $5.45 | 902 |
| 2023-10-16 | 5.47 | $5.30 | 4100 |
| 2023-10-13 | 5.50 | $5.30 | 100 |
| 2023-10-12 | 5.53 | $5.30 | 2600 |
| 2023-10-11 | 5.55 | $5.37 | 12522 |
| 2023-10-10 | 5.57 | $5.28 | 8300 |
| 2023-10-09 | 5.60 | $5.28 | 20150 |
| 2023-10-06 | 5.62 | $5.28 | 5700 |
| 2023-10-05 | 5.64 | $5.19 | 3600 |
| 2023-10-04 | 5.67 | $5.17 | 22033 |
| 2023-10-03 | 5.69 | $5.33 | 1500 |
| 2023-10-02 | 5.71 | $5.29 | 7400 |
| 2023-09-29 | 5.73 | $5.49 | 30714 |
| 2023-09-28 | 5.73 | $5.67 | 634 |
| 2023-09-27 | 5.72 | $5.70 | 33517 |
| 2023-09-26 | 5.70 | $5.63 | 56633 |
| 2023-09-25 | 5.69 | $5.78 | 2000 |
| 2023-09-22 | 5.67 | $5.73 | 31900 |
| 2023-09-21 | 5.65 | $5.79 | 32000 |
| 2023-09-20 | 5.63 | $5.79 | 100 |
| 2023-09-19 | 5.61 | $5.79 | 30000 |
| 2023-09-18 | 5.57 | $5.85 | 35610 |
| 2023-09-15 | 5.53 | $5.79 | 6900 |
| 2023-09-14 | 5.50 | $5.75 | 26600 |
| 2023-09-13 | 5.47 | $5.75 | 42807 |
| 2023-09-12 | 5.44 | $5.88 | 800 |
| 2023-09-11 | 5.41 | $5.78 | 28112 |
| 2023-09-08 | 5.38 | $5.73 | 41900 |
| 2023-09-07 | 5.36 | $5.70 | 2523 |
| 2023-09-06 | 5.34 | $5.66 | 21712 |
| 2023-09-05 | 5.32 | $5.62 | 200 |
| 2023-09-01 | 5.30 | $5.70 | 4100 |
| 2023-08-31 | 5.28 | $5.54 | 5124 |
| 2023-08-30 | 5.26 | $5.40 | 300 |
| 2023-08-29 | 5.25 | $5.40 | 900 |
| 2023-08-28 | 5.24 | $5.44 | 800 |
| 2023-08-25 | 5.23 | $5.30 | 300 |
| 2023-08-24 | 5.22 | $5.37 | 500 |
| 2023-08-23 | 5.20 | $5.37 | 3100 |
| 2023-08-22 | 5.19 | $5.31 | 507 |
| 2023-08-21 | 5.17 | $5.13 | 10000 |
| 2023-08-18 | 5.17 | $5.05 | — |
| 2023-08-17 | 5.17 | $5.05 | 2109 |
| 2023-08-16 | 5.17 | $5.13 | 8015 |
| 2023-08-15 | 5.16 | $5.17 | 9317 |
| 2023-08-14 | 5.16 | $5.30 | 6000 |
| 2023-08-11 | 5.14 | $5.30 | 401 |
| 2023-08-10 | 5.12 | $5.21 | 1201 |
| 2023-08-09 | 5.10 | $5.38 | 1308 |
| 2023-08-08 | 5.07 | $5.26 | 713 |
| 2023-08-07 | 5.05 | $5.26 | — |
| 2023-08-04 | 5.03 | $5.26 | 425 |
| 2023-08-03 | 5.01 | $5.14 | 347 |
| 2023-08-02 | 4.98 | $5.09 | 325 |
| 2023-08-01 | 4.96 | $5.23 | 15400 |
| 2023-07-31 | 4.94 | $5.23 | 9600 |
| 2023-07-28 | 4.91 | $5.18 | 6128 |
| 2023-07-27 | 4.88 | $4.96 | 800 |
| 2023-07-26 | 4.86 | $5.13 | 13839 |
| 2023-07-25 | 4.83 | $5.01 | 14500 |
| 2023-07-24 | 4.81 | $5.05 | 10640 |
| 2023-07-21 | 4.78 | $5.01 | 8735 |
| 2023-07-20 | 4.76 | $5.00 | 24400 |
| 2023-07-19 | 4.75 | $5.06 | 1115 |
| 2023-07-18 | 4.73 | $5.05 | 57230 |
| 2023-07-17 | 4.72 | $4.96 | 13700 |
| 2023-07-14 | 4.70 | $4.87 | 12237 |
| 2023-07-13 | 4.69 | $4.94 | 4500 |
| 2023-07-12 | 4.68 | $4.78 | 53500 |
| 2023-07-11 | 4.67 | $4.79 | 23000 |
| 2023-07-10 | 4.66 | $4.82 | — |
| 2023-07-07 | 4.65 | $4.82 | 30509 |
| 2023-07-06 | 4.64 | $4.61 | 10001 |
| 2023-07-05 | 4.64 | $4.78 | 100 |
| 2023-07-03 | 4.64 | $4.69 | — |
| 2023-06-30 | 4.63 | $4.69 | 10100 |
| 2023-06-29 | 4.62 | $4.65 | 5015 |
| 2023-06-28 | 4.61 | $4.53 | 4600 |
| 2023-06-27 | 4.60 | $4.53 | 6510 |
| 2023-06-26 | 4.59 | $4.55 | 700 |
| 2023-06-23 | 4.59 | $4.51 | 6728 |
| 2023-06-22 | 4.59 | $4.63 | 7100 |
| 2023-06-21 | 4.58 | $4.71 | 626 |
| 2023-06-20 | 4.58 | $4.72 | — |
| 2023-06-16 | 4.58 | $4.72 | — |
| 2023-06-15 | 4.57 | $4.72 | 1107 |
| 2023-06-14 | 4.57 | $4.66 | — |
| 2023-06-13 | 4.57 | $4.66 | 5800 |
| 2023-06-12 | 4.56 | $4.57 | 7000 |
| 2023-06-09 | 4.56 | $4.59 | 44100 |
| 2023-06-08 | 4.57 | $4.67 | 28320 |
| 2023-06-07 | 4.57 | $4.67 | 200 |
| 2023-06-06 | 4.57 | $4.62 | — |
| 2023-06-05 | 4.57 | $4.62 | — |
| 2023-06-02 | 4.57 | $4.62 | 10025 |
| 2023-06-01 | 4.56 | $4.49 | 5200 |
| 2023-05-31 | 4.55 | $4.37 | 100 |
| 2023-05-30 | 4.55 | $4.39 | — |
| 2023-05-26 | 4.56 | $4.39 | — |
| 2023-05-25 | 4.58 | $4.39 | 541 |
| 2023-05-24 | 4.61 | $4.53 | — |
| 2023-05-23 | 4.63 | $4.53 | 300 |
| 2023-05-22 | 4.64 | $4.65 | — |
| 2023-05-19 | 4.66 | $4.65 | 100 |
| 2023-05-18 | 4.68 | $4.65 | — |
| 2023-05-17 | 4.70 | $4.65 | 500 |
| 2023-05-16 | 4.73 | $4.61 | — |
| 2023-05-15 | 4.75 | $4.61 | 400 |
| 2023-05-12 | 4.78 | $4.57 | 500 |
| 2023-05-11 | 4.80 | $4.68 | 100 |
| 2023-05-10 | 4.82 | $4.68 | 600 |
| 2023-05-09 | 4.83 | $4.67 | 100 |
| 2023-05-08 | 4.84 | $4.67 | 2409 |
| 2023-05-05 | 4.85 | $4.50 | 3100 |
| 2023-05-04 | 4.86 | $4.45 | 229 |
| 2023-05-03 | 4.87 | $4.34 | 300 |
| 2023-05-02 | 4.89 | $4.42 | 1820 |
| 2023-05-01 | 4.89 | $4.48 | 2200 |
| 2023-04-28 | 4.90 | $4.90 | 100 |
| 2023-04-27 | 4.88 | $4.90 | 100 |
| 2023-04-26 | 4.87 | $4.90 | 100 |
| 2023-04-25 | 4.84 | $4.90 | 1100 |
| 2023-04-24 | 4.82 | $5.03 | 100 |
| 2023-04-21 | 4.80 | $5.03 | — |
| 2023-04-20 | 4.78 | $5.03 | 102 |
| 2023-04-19 | 4.75 | $5.14 | — |
| 2023-04-18 | 4.72 | $5.14 | — |
| 2023-04-17 | 4.69 | $5.14 | 2900 |
| 2023-04-14 | 4.66 | $5.03 | — |
| 2023-04-13 | 4.62 | $5.03 | 100 |
| 2023-04-12 | 4.59 | $4.94 | 200 |
| 2023-04-11 | 4.58 | $4.87 | 7302 |
| 2023-04-10 | 4.57 | $4.78 | — |
| 2023-04-06 | 4.58 | $4.79 | 2200 |
| 2023-04-05 | 4.60 | $4.68 | 319 |
| 2023-04-04 | 4.62 | $4.58 | — |
| 2023-04-03 | 4.63 | $4.58 | — |
| 2023-03-31 | 4.65 | $4.58 | — |
| 2023-03-30 | 4.73 | $4.58 | — |
| 2023-03-29 | 4.82 | $4.58 | 6941 |
| 2023-03-28 | 4.90 | $4.45 | 700 |
| 2023-03-27 | 5.00 | $4.49 | 100 |
| 2023-03-24 | 5.09 | $4.57 | — |
| 2023-03-23 | 5.17 | $4.57 | 10017 |
| 2023-03-22 | 5.24 | $4.49 | 320 |
| 2023-03-21 | 5.31 | $4.57 | 100 |
| 2023-03-20 | 5.38 | $4.54 | 1700 |
| 2023-03-17 | 5.46 | $4.41 | — |
| 2023-03-16 | 5.55 | $4.41 | 5608 |
| 2023-03-15 | 5.64 | $4.40 | 3000 |
| 2023-03-14 | 5.73 | $4.73 | — |
| 2023-03-13 | 5.80 | $4.71 | 70101 |
| 2023-03-10 | 5.86 | $4.94 | 8600 |
| 2023-03-09 | 5.91 | $5.09 | 4600 |
| 2023-03-08 | 5.93 | $5.05 | 300 |
| 2023-03-07 | 5.96 | $4.86 | 1400 |
| 2023-03-06 | 5.99 | $4.95 | 8429 |
| 2023-03-03 | 6.04 | $6.21 | 400 |
| 2023-03-02 | 6.03 | $6.31 | 117 |
| 2023-03-01 | 6.02 | $6.30 | 13500 |
| 2023-02-28 | 6.01 | $6.31 | 84823 |
| 2023-02-27 | 6.00 | $6.35 | 1637 |
| 2023-02-24 | 5.99 | $6.17 | 9913 |
| 2023-02-23 | 5.98 | $6.09 | 700 |
| 2023-02-22 | 5.97 | $5.87 | 8435 |
| 2023-02-21 | 5.98 | $5.91 | 8320 |
| 2023-02-17 | 5.98 | $6.07 | 800 |
| 2023-02-16 | 5.98 | $6.27 | 502 |
| 2023-02-15 | 5.96 | $6.25 | — |
| 2023-02-14 | 5.94 | $6.25 | 16700 |
| 2023-02-13 | 5.90 | $5.99 | — |
| 2023-02-10 | 5.88 | $5.99 | 2700 |
| 2023-02-09 | 5.85 | $5.94 | 12414 |
| 2023-02-08 | 5.81 | $5.55 | — |
| 2023-02-07 | 5.80 | $5.55 | — |
| 2023-02-06 | 5.77 | $5.54 | 1100 |
| 2023-02-03 | 5.73 | $5.94 | 1100 |
| 2023-02-02 | 5.68 | $5.92 | 339 |
| 2023-02-01 | 5.63 | $6.11 | — |
| 2023-01-31 | 5.57 | $6.11 | — |
| 2023-01-30 | 5.52 | $6.11 | 834 |
| 2023-01-27 | 5.46 | $6.12 | 50647 |
| 2023-01-26 | 5.41 | $6.05 | 38445 |
| 2023-01-25 | 5.37 | $5.95 | 1800 |
| 2023-01-24 | 5.32 | $5.99 | 3610 |
| 2023-01-23 | 5.28 | $5.99 | 20800 |
| 2023-01-20 | 5.23 | $6.06 | 2527 |
| 2023-01-19 | 5.18 | $5.84 | 627 |
| 2023-01-18 | 5.14 | $5.84 | 237 |
| 2023-01-17 | 5.11 | $5.46 | — |
| 2023-01-13 | 5.10 | $5.46 | 506 |
| 2023-01-12 | 5.09 | $5.43 | 33200 |
| 2023-01-11 | 5.08 | $5.27 | 20100 |
| 2023-01-10 | 5.08 | $5.22 | 20200 |
| 2023-01-09 | 5.07 | $4.91 | — |
| 2023-01-06 | 5.09 | $4.91 | — |
| 2023-01-05 | 5.10 | $4.91 | 500 |
| 2023-01-04 | 5.12 | $4.82 | 500 |
| 2023-01-03 | 5.15 | $4.89 | 1409 |
| 2022-12-30 | 5.18 | $5.15 | 500 |
| 2022-12-29 | 5.20 | $5.01 | 400 |
| 2022-12-28 | 5.22 | $5.08 | 3900 |
| 2022-12-27 | 5.25 | $5.20 | 3600 |
| 2022-12-23 | 5.27 | $5.03 | 250 |
| 2022-12-22 | 5.30 | $5.03 | 175 |
| 2022-12-21 | 5.33 | $5.03 | 137 |
| 2022-12-20 | 5.36 | $5.03 | 2300 |
| 2022-12-19 | 5.39 | $5.05 | 1700 |
| 2022-12-16 | 5.41 | $5.28 | 118 |
| 2022-12-15 | 5.42 | $5.28 | 100 |
| 2022-12-14 | 5.44 | $5.28 | 12250 |
| 2022-12-13 | 5.46 | $5.27 | 13500 |
| 2022-12-12 | 5.49 | $5.12 | 20100 |
| 2022-12-09 | 5.52 | $5.08 | 1336 |
| 2022-12-08 | 5.55 | $5.38 | 4935 |
| 2022-12-07 | 5.56 | $5.15 | 47800 |
| 2022-12-06 | 5.58 | $5.22 | 6300 |
| 2022-12-05 | 5.60 | $5.34 | 941 |
| 2022-12-02 | 5.61 | $5.54 | 18325 |
| 2022-12-01 | 5.62 | $5.54 | 2535 |
| 2022-11-30 | 5.62 | $5.55 | 24400 |
| 2022-11-29 | 5.61 | $5.55 | 5713 |
| 2022-11-28 | 5.59 | $5.62 | 12250 |
| 2022-11-25 | 5.57 | $5.62 | 117 |
| 2022-11-23 | 5.54 | $5.69 | 100 |
| 2022-11-22 | 5.52 | $5.69 | 200 |
| 2022-11-21 | 5.50 | $5.47 | 13200 |
| 2022-11-18 | 5.47 | $5.55 | 700 |
| 2022-11-17 | 5.45 | $5.55 | 205 |
| 2022-11-16 | 5.42 | $5.64 | 1136 |
| 2022-11-15 | 5.39 | $5.72 | 900 |
| 2022-11-14 | 5.35 | $5.72 | 5300 |
| 2022-11-11 | 5.31 | $5.84 | 26849 |
| 2022-11-10 | 5.25 | $5.56 | 1000 |
| 2022-11-09 | 5.19 | $5.56 | 2000 |
| 2022-11-08 | 5.13 | $5.65 | 2200 |
| 2022-11-07 | 5.07 | $5.58 | 2844 |
| 2022-11-04 | 5.00 | $5.62 | 1150 |
| 2022-11-03 | 4.96 | $5.62 | 38610 |
| 2022-11-02 | 4.92 | $5.58 | 10500 |
| 2022-11-01 | 4.87 | $5.35 | 6700 |
| 2022-10-31 | 4.84 | $5.15 | 1225 |
| 2022-10-28 | 4.80 | $5.15 | 1300 |
| 2022-10-27 | 4.75 | $5.15 | 98003 |
| 2022-10-26 | 4.70 | $5.23 | 98600 |
| 2022-10-25 | 4.64 | $5.21 | 100 |
| 2022-10-24 | 4.58 | $5.05 | 3450 |
| 2022-10-21 | 4.53 | $5.05 | 600 |
| 2022-10-20 | 4.49 | $5.04 | 2100 |
| 2022-10-19 | 4.45 | $4.96 | 5600 |
| 2022-10-18 | 4.43 | $4.96 | 42400 |
| 2022-10-17 | 4.40 | $4.82 | 10200 |
| 2022-10-14 | 4.38 | $4.71 | 1248 |
| 2022-10-13 | 4.37 | $4.38 | 100 |
| 2022-10-12 | 4.37 | $4.31 | 524 |
| 2022-10-11 | 4.38 | $4.46 | 18600 |
| 2022-10-10 | 4.37 | $4.27 | 1100 |
| 2022-10-07 | 4.37 | $4.77 | 1020 |
| 2022-10-06 | 4.35 | $4.73 | 200 |
| 2022-10-05 | 4.32 | $4.73 | 7400 |
| 2022-10-04 | 4.28 | $4.61 | 1100 |
| 2022-10-03 | 4.26 | $4.41 | 224 |
| 2022-09-30 | 4.25 | $4.15 | 2615 |
| 2022-09-29 | 4.25 | $4.10 | 2100 |
| 2022-09-28 | 4.26 | $4.14 | 800 |
| 2022-09-27 | 4.27 | $4.01 | 24512 |
| 2022-09-26 | 4.31 | $4.05 | 644 |
| 2022-09-23 | 4.34 | $4.25 | 250 |
| 2022-09-22 | 4.37 | $4.25 | 501 |
| 2022-09-21 | 4.40 | $4.45 | 275 |
| 2022-09-20 | 4.41 | $4.45 | 287 |
| 2022-09-19 | 4.42 | $4.45 | 22600 |
| 2022-09-16 | 4.42 | $4.42 | 328 |
| 2022-09-15 | 4.43 | $4.48 | 17300 |
| 2022-09-14 | 4.44 | $4.42 | 44614 |
| 2022-09-13 | 4.46 | $4.24 | 51034 |
| 2022-09-12 | 4.48 | $4.32 | 293 |
| 2022-09-09 | 4.52 | $4.32 | 3913 |
| 2022-09-08 | 4.55 | $4.10 | 300 |
| 2022-09-07 | 4.59 | $4.03 | 626 |
| 2022-09-06 | 4.63 | $4.15 | 201 |
| 2022-09-02 | 4.66 | $4.16 | 7315 |
| 2022-09-01 | 4.69 | $4.15 | 2318 |
| 2022-08-31 | 4.72 | $4.37 | 500 |
| 2022-08-30 | 4.74 | $4.36 | 100 |
| 2022-08-29 | 4.76 | $4.68 | 345 |
| 2022-08-26 | 4.79 | $4.83 | 80400 |
| 2022-08-25 | 4.80 | $4.76 | 226 |
| 2022-08-24 | 4.80 | $4.80 | 600 |
| 2022-08-23 | 4.80 | $4.75 | 2700 |
| 2022-08-22 | 4.80 | $4.51 | 1535 |
| 2022-08-19 | 4.81 | $4.61 | 315 |
| 2022-08-18 | 4.82 | $4.65 | 330 |
| 2022-08-17 | 4.80 | $4.65 | 16800 |
| 2022-08-16 | 4.79 | $4.75 | 3132 |
| 2022-08-15 | 4.78 | $4.74 | 300 |
| 2022-08-12 | 4.75 | $4.98 | 2700 |
| 2022-08-11 | 4.71 | $5.03 | 2037 |
| 2022-08-10 | 4.67 | $4.89 | 833 |
| 2022-08-09 | 4.64 | $4.75 | 1814 |
| 2022-08-08 | 4.63 | $4.79 | 16400 |
| 2022-08-05 | 4.61 | $4.76 | 335 |
| 2022-08-04 | 4.59 | $4.75 | 809 |
| 2022-08-03 | 4.58 | $4.73 | 220 |
| 2022-08-02 | 4.55 | $4.82 | 9308 |
| 2022-08-01 | 4.54 | $5.23 | 12800 |
| 2022-07-29 | 4.52 | $5.03 | 932 |
| 2022-07-28 | 4.50 | $4.68 | 1048 |
| 2022-07-27 | 4.51 | $4.87 | 65400 |
| 2022-07-26 | 4.51 | $4.86 | 300 |
| 2022-07-25 | 4.49 | $4.67 | 44100 |
| 2022-07-22 | 4.47 | $4.67 | 500 |
| 2022-07-21 | 4.45 | $4.43 | 600 |
| 2022-07-20 | 4.46 | $4.45 | 200 |
| 2022-07-19 | 4.48 | $4.50 | 502 |
| 2022-07-18 | 4.48 | $4.19 | 22400 |
| 2022-07-15 | 4.51 | $4.19 | 5410 |
| 2022-07-14 | 4.56 | $4.05 | 1800 |
| 2022-07-13 | 4.62 | $4.42 | 4300 |
| 2022-07-12 | 4.66 | $4.42 | 11550 |
| 2022-07-11 | 4.72 | $4.42 | 449 |
| 2022-07-08 | 4.78 | $4.46 | 6701 |
| 2022-07-07 | 4.85 | $4.49 | 4028 |
| 2022-07-06 | 4.92 | $4.08 | 315 |
| 2022-07-05 | 5.01 | $4.75 | 6125 |
| 2022-07-01 | 5.06 | $4.75 | 3412 |
| 2022-06-30 | 5.11 | $4.74 | 700 |
| 2022-06-29 | 5.17 | $4.75 | 700 |
| 2022-06-28 | 5.22 | $4.86 | 1600 |
| 2022-06-27 | 5.26 | $4.51 | 4400 |
| 2022-06-24 | 5.31 | $4.25 | — |
| 2022-06-23 | 5.37 | $4.25 | 500 |
| 2022-06-22 | 5.42 | $4.68 | 115 |
| 2022-06-21 | 5.47 | $4.92 | 322 |
| 2022-06-17 | 5.49 | $4.43 | 136748 |
| 2022-06-16 | 5.52 | $4.79 | 900 |
| 2022-06-15 | 5.54 | $5.19 | 520 |
| 2022-06-14 | 5.55 | $5.16 | 11710 |
| 2022-06-13 | 5.56 | $5.39 | 50400 |
| 2022-06-10 | 5.53 | $5.54 | 321 |
| 2022-06-09 | 5.49 | $5.70 | 130 |
| 2022-06-08 | 5.45 | $5.82 | 1000 |
| 2022-06-07 | 5.40 | $5.87 | 442 |
| 2022-06-06 | 5.35 | $5.76 | 343 |
| 2022-06-03 | 5.32 | $5.76 | 6734 |
| 2022-06-02 | 5.30 | $5.90 | 544 |
| 2022-06-01 | 5.27 | $5.83 | 2200 |
| 2022-05-31 | 5.23 | $5.80 | 26400 |
| 2022-05-27 | 5.18 | $5.57 | 2100 |
| 2022-05-26 | 5.16 | $5.54 | 2200 |
| 2022-05-25 | 5.14 | $5.45 | 33100 |
| 2022-05-24 | 5.11 | $5.37 | 3146 |
| 2022-05-23 | 5.08 | $5.60 | 21600 |
| 2022-05-20 | 5.04 | $5.26 | 10112 |
| 2022-05-19 | 5.03 | $5.18 | 20640 |
| 2022-05-18 | 5.04 | $5.19 | 22000 |
| 2022-05-17 | 5.03 | $5.30 | — |
| 2022-05-16 | 5.01 | $5.30 | 400 |
| 2022-05-13 | 4.98 | $4.84 | 1000 |
| 2022-05-12 | 4.97 | $4.79 | 1100 |
| 2022-05-11 | 4.97 | $4.89 | 3300 |
| 2022-05-10 | 4.95 | $4.82 | 426 |
| 2022-05-09 | 4.92 | $4.88 | 4700 |
| 2022-05-06 | 4.90 | $5.21 | 6007 |
| 2022-05-05 | 4.86 | $5.25 | 2800 |
| 2022-05-04 | 4.82 | $5.25 | 800 |
| 2022-05-03 | 4.78 | $5.04 | 20700 |
| 2022-05-02 | 4.76 | $4.86 | 5937 |
| 2022-04-29 | 4.74 | $5.13 | 3700 |
| 2022-04-28 | 4.70 | $5.21 | 324 |
| 2022-04-27 | 4.66 | $4.79 | — |
| 2022-04-26 | 4.63 | $4.79 | — |
| 2022-04-25 | 4.60 | $4.79 | 800 |
| 2022-04-22 | 4.57 | $5.09 | 1119 |
| 2022-04-21 | 4.52 | $5.30 | 5100 |
| 2022-04-20 | 4.47 | $5.10 | 2822 |
| 2022-04-19 | 4.44 | $4.80 | 5604 |
| 2022-04-18 | 4.42 | $4.81 | 400 |
| 2022-04-14 | 4.39 | $4.65 | — |
| 2022-04-13 | 4.37 | $4.65 | 21709 |
| 2022-04-12 | 4.34 | $4.54 | 300 |
| 2022-04-11 | 4.32 | $4.35 | 219 |
| 2022-04-08 | 4.31 | $4.47 | 8444 |
| 2022-04-07 | 4.30 | $4.34 | 200 |
| 2022-04-06 | 4.30 | $4.45 | 2222 |
| 2022-04-05 | 4.30 | $4.53 | 2821 |
| 2022-04-04 | 4.29 | $4.53 | 1230 |
| 2022-04-01 | 4.29 | $4.49 | 3900 |
| 2022-03-31 | 4.28 | $4.28 | 4101 |
| 2022-03-30 | 4.30 | $4.37 | 3425 |
| 2022-03-29 | 4.31 | $4.25 | 28502 |
| 2022-03-28 | 4.34 | $4.11 | 2200 |
| 2022-03-25 | 4.37 | $4.24 | 800 |
| 2022-03-24 | 4.39 | $4.22 | 2600 |
| 2022-03-23 | 4.41 | $4.29 | 5800 |
| 2022-03-22 | 4.43 | $4.41 | 526 |
| 2022-03-21 | 4.44 | $4.39 | 3600 |
| 2022-03-18 | 4.46 | $4.20 | 500 |
| 2022-03-17 | 4.49 | $4.25 | 9507 |
| 2022-03-16 | 4.53 | $4.18 | 5300 |
| 2022-03-15 | 4.56 | $4.13 | 3500 |
| 2022-03-14 | 4.60 | $4.09 | 2100 |
| 2022-03-11 | 4.65 | $4.31 | 2100 |
| 2022-03-10 | 4.68 | $4.34 | 12221 |
| 2022-03-09 | 4.70 | $4.35 | 4216 |
| 2022-03-08 | 4.72 | $4.38 | 21700 |
| 2022-03-07 | 4.74 | $4.46 | 6800 |
| 2022-03-04 | 4.76 | $4.39 | 1900 |
| 2022-03-03 | 4.77 | $4.54 | 3200 |
| 2022-03-02 | 4.79 | $4.76 | — |
| 2022-03-01 | 4.79 | $4.75 | 4339 |
| 2022-02-28 | 4.78 | $4.78 | 2300 |
| 2022-02-25 | 4.78 | $4.62 | 9200 |
| 2022-02-24 | 4.78 | $4.59 | 1136 |
| 2022-02-23 | 4.78 | $4.64 | 900 |
| 2022-02-22 | 4.79 | $4.72 | 3600 |
| 2022-02-18 | 4.77 | $4.70 | 5500 |
| 2022-02-17 | 4.76 | $4.77 | 7600 |
| 2022-02-16 | 4.77 | $5.03 | 900 |
| 2022-02-15 | 4.76 | $4.90 | 400 |
| 2022-02-14 | 4.75 | $4.92 | 7100 |
| 2022-02-11 | 4.74 | $4.99 | 4600 |
| 2022-02-10 | 4.73 | $4.89 | 7305 |
| 2022-02-09 | 4.72 | $4.81 | 3600 |
| 2022-02-08 | 4.72 | $4.70 | 22207 |
| 2022-02-07 | 4.69 | $4.79 | 800 |
| 2022-02-04 | 4.67 | $4.85 | 2242 |
| 2022-02-03 | 4.64 | $4.70 | 3600 |
| 2022-02-02 | 4.62 | $4.79 | — |
| 2022-02-01 | 4.59 | $4.79 | 7431 |
| 2022-01-31 | 4.53 | $4.71 | 2227 |
| 2022-01-28 | 4.51 | $4.63 | 36629 |
| 2022-01-27 | 4.48 | $4.66 | 2400 |
| 2022-01-26 | 4.45 | $4.69 | 7444 |
| 2022-01-25 | 4.40 | $4.71 | 542 |
| 2022-01-24 | 4.37 | $4.33 | 1000 |
| 2022-01-21 | 4.35 | $4.63 | 19220 |
| 2022-01-20 | 4.32 | $4.80 | 82130 |
| 2022-01-19 | 4.27 | $4.81 | 11105 |
| 2022-01-18 | 4.21 | $4.86 | 26600 |
| 2022-01-14 | 4.15 | $4.70 | 2915 |
| 2022-01-13 | 4.11 | $4.72 | 1927 |
| 2022-01-12 | 4.06 | $4.77 | 4100 |
| 2022-01-11 | 4.01 | $4.67 | 6700 |
| 2022-01-10 | 3.97 | $4.25 | 325 |
| 2022-01-07 | 3.96 | $4.28 | 300 |
| 2022-01-06 | 3.94 | $4.33 | 13200 |
| 2022-01-05 | 3.93 | $4.20 | 1500 |
| 2022-01-04 | 3.92 | $4.18 | 7800 |
| 2022-01-03 | 3.91 | $3.76 | 925 |
| 2021-12-31 | 3.92 | $4.16 | 6127 |
| 2021-12-30 | 3.91 | $4.09 | 1018 |
| 2021-12-29 | 3.91 | $4.09 | 306 |
| 2021-12-28 | 3.91 | $3.67 | 1000 |
| 2021-12-27 | 3.94 | $4.06 | — |
| 2021-12-23 | 3.94 | $4.06 | 735 |
| 2021-12-22 | 3.96 | $3.88 | — |
| 2021-12-21 | 3.98 | $3.88 | 400 |
| 2021-12-20 | 4.00 | $3.64 | 200 |
| 2021-12-17 | 4.03 | $3.68 | 9100 |
| 2021-12-16 | 4.07 | $3.79 | — |
| 2021-12-15 | 4.10 | $3.79 | 26800 |
| 2021-12-14 | 4.14 | $3.83 | 204 |
| 2021-12-13 | 4.18 | $3.81 | 717 |
| 2021-12-10 | 4.21 | $3.95 | 1124 |
| 2021-12-09 | 4.24 | $3.98 | 2523 |
| 2021-12-08 | 4.26 | $4.09 | 2809 |
| 2021-12-07 | 4.29 | $4.03 | 1200 |
| 2021-12-06 | 4.32 | $3.96 | 4130 |
| 2021-12-03 | 4.35 | $3.96 | 19000 |
| 2021-12-02 | 4.38 | $4.04 | 7813 |
| 2021-12-01 | 4.41 | $3.97 | 4500 |
| 2021-11-30 | 4.45 | $4.12 | 679600 |
| 2021-11-29 | 4.50 | $4.23 | 14825 |
| 2021-11-26 | 4.53 | $4.20 | 14027 |
| 2021-11-24 | 4.55 | $4.33 | 241 |
| 2021-11-23 | 4.57 | $4.24 | 100 |
| 2021-11-22 | 4.59 | $4.26 | 900 |
| 2021-11-19 | 4.61 | $4.25 | 501 |
| 2021-11-18 | 4.64 | $4.49 | — |
| 2021-11-17 | 4.64 | $4.49 | 6114 |
| 2021-11-16 | 4.65 | $4.55 | — |
| 2021-11-15 | 4.65 | $4.55 | 917 |
| 2021-11-12 | 4.66 | $4.57 | 300 |
| 2021-11-11 | 4.66 | $4.51 | 4406 |
| 2021-11-10 | 4.67 | $4.44 | 39700 |
| 2021-11-09 | 4.66 | $4.62 | 1900 |
| 2021-11-08 | 4.65 | $4.61 | 4838 |
| 2021-11-05 | 4.65 | $4.60 | 5528 |
| 2021-11-04 | 4.64 | $4.58 | 1631 |
| 2021-11-03 | 4.61 | $4.63 | 1408 |
| 2021-11-02 | 4.59 | $4.73 | 14400 |
| 2021-11-01 | 4.56 | $5.21 | 3800 |
| 2021-10-29 | 4.50 | $4.65 | 18300 |
| 2021-10-28 | 4.45 | $4.71 | 1600 |
| 2021-10-27 | 4.41 | $4.64 | 2300 |
| 2021-10-26 | 4.36 | $4.73 | — |
| 2021-10-25 | 4.31 | $4.73 | 300 |
| 2021-10-22 | 4.26 | $4.68 | 5700 |
| 2021-10-21 | 4.19 | $4.56 | 8604 |
| 2021-10-20 | 4.14 | $4.64 | 1400 |
| 2021-10-19 | 4.07 | $4.69 | 2400 |
| 2021-10-18 | 4.00 | $4.57 | 6408 |
| 2021-10-15 | 3.92 | $4.70 | 6100 |
| 2021-10-14 | 3.86 | $4.59 | 937 |
| 2021-10-13 | 3.80 | $4.39 | 2014 |
| 2021-10-12 | 3.76 | $4.44 | 4206 |
| 2021-10-11 | 3.71 | $4.52 | 3504 |
| 2021-10-08 | 3.65 | $4.32 | 1431 |
| 2021-10-07 | 3.61 | $4.16 | 4628 |
| 2021-10-06 | 3.56 | $4.09 | 2800 |
| 2021-10-05 | 3.53 | $4.19 | 4100 |
| 2021-10-04 | 3.49 | $3.92 | 13249 |
| 2021-10-01 | 3.46 | $3.81 | 1114 |
| 2021-09-30 | 3.44 | $3.75 | 5240 |
| 2021-09-29 | 3.42 | $3.67 | 821 |
| 2021-09-28 | 3.40 | $3.75 | 1700 |
| 2021-09-27 | 3.38 | $3.67 | 7700 |
| 2021-09-24 | 3.36 | $3.43 | 826 |
| 2021-09-23 | 3.34 | $3.40 | 7849 |
| 2021-09-22 | 3.33 | $3.31 | 1535 |
| 2021-09-21 | 3.33 | $3.23 | 1548 |
| 2021-09-20 | 3.33 | $3.15 | 3040 |
| 2021-09-17 | 3.32 | $3.36 | 96026 |
| 2021-09-16 | 3.31 | $3.51 | 700 |
| 2021-09-15 | 3.29 | $3.60 | 5300 |
| 2021-09-14 | 3.26 | $3.39 | 300 |
| 2021-09-13 | 3.25 | $3.38 | 2100 |
| 2021-09-10 | 3.25 | $3.35 | 87001 |
| 2021-09-09 | 3.24 | $3.30 | 143 |
| 2021-09-08 | 3.25 | $3.36 | 310 |
| 2021-09-07 | 3.25 | $3.37 | 1604 |
| 2021-09-03 | 3.23 | $3.43 | 245 |
| 2021-09-02 | 3.22 | $3.42 | 601 |
| 2021-09-01 | 3.21 | $3.31 | 510 |
| 2021-08-31 | 3.20 | $3.36 | 815 |
| 2021-08-30 | 3.20 | $3.24 | 4727 |
| 2021-08-27 | 3.22 | $3.25 | 3900 |
| 2021-08-26 | 3.22 | $3.15 | 212 |
| 2021-08-25 | 3.23 | $3.16 | 1343 |
| 2021-08-24 | 3.25 | $3.26 | 200 |
| 2021-08-23 | 3.25 | $3.22 | 324 |
| 2021-08-20 | 3.26 | $3.07 | 200 |
| 2021-08-19 | 3.27 | $3.00 | 7300 |
| 2021-08-18 | 3.29 | $3.10 | 10600 |
| 2021-08-17 | 3.30 | $3.13 | 214 |
| 2021-08-16 | 3.31 | $3.17 | 24605 |
| 2021-08-13 | 3.31 | $3.26 | 134 |
| 2021-08-12 | 3.32 | $3.32 | 1422 |
| 2021-08-11 | 3.33 | $3.33 | 335 |
| 2021-08-10 | 3.34 | $3.38 | 24938 |
| 2021-08-09 | 3.35 | $3.13 | 410 |
| 2021-08-06 | 3.38 | $3.17 | 700 |
| 2021-08-05 | 3.39 | $3.22 | 3106 |
| 2021-08-04 | 3.41 | $3.16 | 6400 |
| 2021-08-03 | 3.43 | $3.30 | 3800 |
| 2021-08-02 | 3.44 | $3.52 | 2518 |
| 2021-07-30 | 3.44 | $3.35 | 6347 |
| 2021-07-29 | 3.45 | $3.43 | 705 |
| 2021-07-28 | 3.44 | $3.39 | 612 |
| 2021-07-27 | 3.44 | $3.31 | 3000 |
| 2021-07-26 | 3.45 | $3.39 | 428 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.28
2026-07-21
Close Price
$16.26
Vol: 13
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.22
Average
8.02
Maximum
16.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.28 | $16.26 | 13 |
| 2026-07-20 | 16.28 | $16.54 | 14 |
| 2026-07-17 | 16.26 | $16.54 | 6201 |
| 2026-07-16 | 16.23 | $16.76 | 600 |
| 2026-07-15 | 16.17 | $16.45 | 41523 |
| 2026-07-14 | 16.14 | $16.36 | 1200 |
| 2026-07-13 | 16.12 | $16.55 | 321 |
| 2026-07-10 | 16.07 | $16.59 | 300 |
| 2026-07-09 | 16.02 | $16.80 | 1200 |
| 2026-07-08 | 15.94 | $16.86 | 649 |
| 2026-07-07 | 15.84 | $17.17 | 8800 |
| 2026-07-06 | 15.70 | $16.87 | 38500 |
| 2026-07-02 | 15.58 | $15.88 | 6200 |
| 2026-07-01 | 15.54 | $15.61 | 610 |
| 2026-06-30 | 15.54 | $15.56 | 2.8M |
| 2026-06-29 | 15.53 | $15.61 | 10400 |
| 2026-06-26 | 15.53 | $16.13 | 3100 |
| 2026-06-25 | 15.46 | $15.97 | 3559 |
| 2026-06-24 | 15.41 | $15.86 | 2.6M |
| 2026-06-23 | 15.36 | $15.35 | 2831 |
| 2026-06-22 | 15.36 | $15.07 | 4720 |
| 2026-06-18 | 15.40 | $15.11 | 94941 |
| 2026-06-17 | 15.43 | $15.08 | 215530 |
| 2026-06-16 | 15.46 | $15.47 | 3.9M |
| 2026-06-15 | 15.46 | $15.50 | 12700 |
| 2026-06-12 | 15.46 | $15.51 | 3800 |
| 2026-06-11 | 15.45 | $15.47 | 11200 |
| 2026-06-10 | 15.45 | $15.61 | 61521 |
| 2026-06-09 | 15.43 | $15.35 | 7300 |
| 2026-06-08 | 15.44 | $15.29 | 2000 |
| 2026-06-05 | 15.46 | $15.33 | 12221 |
| 2026-06-04 | 15.47 | $15.48 | 3000 |
| 2026-06-03 | 15.47 | $15.06 | 4000 |
| 2026-06-02 | 15.51 | $14.72 | 7400 |
| 2026-06-01 | 15.59 | $14.91 | 30800 |
| 2026-05-29 | 15.67 | $14.71 | 3936 |
| 2026-05-28 | 15.77 | $14.92 | 5900 |
| 2026-05-27 | 15.86 | $15.22 | 10900 |
| 2026-05-26 | 15.92 | $15.40 | 8637 |
| 2026-05-22 | 15.98 | $15.42 | 4349 |
| 2026-05-21 | 16.04 | $15.69 | 2745 |
| 2026-05-20 | 16.07 | $15.87 | 5014 |
| 2026-05-19 | 16.09 | $15.91 | 4100 |
| 2026-05-18 | 16.11 | $16.13 | 2710 |
| 2026-05-15 | 16.11 | $16.05 | 534401 |
| 2026-05-14 | 16.12 | $16.00 | 7121 |
| 2026-05-13 | 16.13 | $15.65 | 7300 |
| 2026-05-12 | 16.18 | $15.81 | 27505 |
| 2026-05-11 | 16.22 | $15.87 | 5327 |
| 2026-05-08 | 16.26 | $15.89 | 5000 |
| 2026-05-07 | 16.30 | $16.07 | 7148 |
| 2026-05-06 | 16.32 | $15.82 | 1249 |
| 2026-05-05 | 16.37 | $15.85 | 96403 |
| 2026-05-04 | 16.43 | $16.18 | 191800 |
| 2026-05-01 | 16.46 | $16.53 | 544 |
| 2026-04-30 | 16.45 | $16.90 | 114000 |
| 2026-04-29 | 16.40 | $16.95 | 72049 |
| 2026-04-28 | 16.34 | $16.82 | 157400 |
| 2026-04-27 | 16.29 | $16.89 | 117200 |
| 2026-04-24 | 16.23 | $16.94 | 234400 |
| 2026-04-23 | 16.15 | $17.01 | 158300 |
| 2026-04-22 | 16.06 | $16.67 | 243747 |
| 2026-04-21 | 16.00 | $16.75 | 1.4M |
| 2026-04-20 | 15.92 | $16.73 | 198037 |
| 2026-04-17 | 15.84 | $16.40 | 157113 |
| 2026-04-16 | 15.78 | $16.60 | 413400 |
| 2026-04-15 | 15.69 | $16.41 | 136727 |
| 2026-04-14 | 15.61 | $16.28 | 1.7M |
| 2026-04-13 | 15.54 | $16.20 | 241108 |
| 2026-04-10 | 15.48 | $15.41 | 10801 |
| 2026-04-09 | 15.48 | $15.49 | 1300 |
| 2026-04-08 | 15.48 | $15.55 | 5410 |
| 2026-04-07 | 15.47 | $15.57 | 20312 |
| 2026-04-06 | 15.46 | $15.72 | 19910 |
| 2026-04-02 | 15.44 | $15.79 | 45237 |
| 2026-04-01 | 15.40 | $15.28 | 24803 |
| 2026-03-31 | 15.41 | $15.59 | 36800 |
| 2026-03-30 | 15.39 | $16.14 | 7717 |
| 2026-03-27 | 15.32 | $16.15 | 22800 |
| 2026-03-26 | 15.23 | $16.30 | 223847 |
| 2026-03-25 | 15.12 | $16.15 | 21740 |
| 2026-03-24 | 15.01 | $16.18 | 23000 |
| 2026-03-23 | 14.88 | $16.15 | 507400 |
| 2026-03-20 | 14.75 | $16.06 | 553318 |
| 2026-03-19 | 14.61 | $15.67 | 66700 |
| 2026-03-18 | 14.50 | $15.25 | 242624 |
| 2026-03-17 | 14.42 | $15.37 | 1500 |
| 2026-03-16 | 14.32 | $15.30 | 10000 |
| 2026-03-13 | 14.22 | $14.69 | 1433 |
| 2026-03-12 | 14.17 | $14.93 | 2036 |
| 2026-03-11 | 14.09 | $15.20 | 37747 |
| 2026-03-10 | 13.97 | $14.18 | 2342 |
| 2026-03-09 | 13.95 | $14.03 | 4600 |
| 2026-03-06 | 13.94 | $14.22 | 91827 |
| 2026-03-05 | 13.91 | $14.38 | 800 |
| 2026-03-04 | 13.86 | $14.56 | 5904 |
| 2026-03-03 | 13.79 | $14.23 | 66530 |
| 2026-03-02 | 13.74 | $14.24 | 82000 |
| 2026-02-27 | 13.69 | $13.99 | 4400 |
| 2026-02-26 | 13.66 | $14.10 | 28700 |
| 2026-02-25 | 13.61 | $14.12 | 19716 |
| 2026-02-24 | 13.56 | $14.18 | 8614 |
| 2026-02-23 | 13.49 | $14.18 | 6527 |
| 2026-02-20 | 13.42 | $14.58 | 41800 |
| 2026-02-19 | 13.30 | $13.99 | 4505 |
| 2026-02-18 | 13.23 | $13.70 | 30641 |
| 2026-02-17 | 13.18 | $13.77 | 55800 |
| 2026-02-13 | 13.12 | $13.87 | 21417 |
| 2026-02-12 | 13.04 | $13.56 | 129539 |
| 2026-02-11 | 12.98 | $13.94 | 14347 |
| 2026-02-10 | 12.88 | $13.43 | 59200 |
| 2026-02-09 | 12.82 | $13.39 | 22200 |
| 2026-02-06 | 12.76 | $13.35 | 21634 |
| 2026-02-05 | 12.70 | $13.13 | 19500 |
| 2026-02-04 | 12.66 | $13.04 | 9749 |
| 2026-02-03 | 12.62 | $12.52 | 60438 |
| 2026-02-02 | 12.63 | $12.52 | 32027 |
| 2026-01-30 | 12.64 | $12.95 | 30200 |
| 2026-01-29 | 12.61 | $12.93 | 33700 |
| 2026-01-28 | 12.57 | $12.75 | 51000 |
| 2026-01-27 | 12.55 | $12.80 | 38618 |
| 2026-01-26 | 12.53 | $12.55 | 98243 |
| 2026-01-23 | 12.52 | $12.94 | 48700 |
| 2026-01-22 | 12.48 | $12.76 | 29900 |
| 2026-01-21 | 12.45 | $12.70 | 208700 |
| 2026-01-20 | 12.42 | $12.64 | 140010 |
| 2026-01-16 | 12.40 | $12.54 | 13200 |
| 2026-01-15 | 12.39 | $12.40 | 23500 |
| 2026-01-14 | 12.39 | $12.40 | 8225 |
| 2026-01-13 | 12.38 | $12.37 | 33600 |
| 2026-01-12 | 12.39 | $12.26 | 7000 |
| 2026-01-09 | 12.40 | $12.07 | 31440 |
| 2026-01-08 | 12.43 | $11.85 | 105900 |
| 2026-01-07 | 12.50 | $11.65 | 68100 |
| 2026-01-06 | 12.58 | $11.90 | 168800 |
| 2026-01-05 | 12.66 | $12.19 | 349431 |
| 2026-01-02 | 12.71 | $12.69 | 17906 |
| 2025-12-31 | 12.71 | $12.60 | 12100 |
| 2025-12-30 | 12.72 | $12.67 | 34300 |
| 2025-12-29 | 12.72 | $12.86 | 45600 |
| 2025-12-26 | 12.71 | $12.75 | 817 |
| 2025-12-24 | 12.71 | $12.80 | 1141 |
| 2025-12-23 | 12.70 | $12.84 | 98900 |
| 2025-12-22 | 12.68 | $12.75 | 103000 |
| 2025-12-19 | 12.67 | $12.64 | 534500 |
| 2025-12-18 | 12.68 | $12.54 | 70100 |
| 2025-12-17 | 12.69 | $12.34 | 262600 |
| 2025-12-16 | 12.73 | $12.51 | 18200 |
| 2025-12-15 | 12.75 | $12.45 | 4330 |
| 2025-12-12 | 12.78 | $12.60 | 9200 |
| 2025-12-11 | 12.80 | $12.82 | 119045 |
| 2025-12-10 | 12.80 | $12.70 | 17141 |
| 2025-12-09 | 12.81 | $12.75 | 18400 |
| 2025-12-08 | 12.82 | $12.81 | 51821 |
| 2025-12-05 | 12.82 | $12.83 | 53609 |
| 2025-12-04 | 12.82 | $12.85 | 54800 |
| 2025-12-03 | 12.81 | $12.75 | 5421 |
| 2025-12-02 | 12.82 | $12.72 | 7636 |
| 2025-12-01 | 12.83 | $13.07 | 16847 |
| 2025-11-28 | 12.81 | $13.01 | 26400 |
| 2025-11-26 | 12.78 | $12.86 | 22100 |
| 2025-11-25 | 12.78 | $12.86 | 37100 |
| 2025-11-24 | 12.77 | $12.82 | 77028 |
| 2025-11-21 | 12.76 | $12.97 | 43300 |
| 2025-11-20 | 12.74 | $12.89 | 42700 |
| 2025-11-19 | 12.72 | $13.01 | 96000 |
| 2025-11-18 | 12.69 | $12.95 | 2614 |
| 2025-11-17 | 12.67 | $12.67 | 14433 |
| 2025-11-14 | 12.67 | $12.69 | 159600 |
| 2025-11-13 | 12.66 | $12.27 | 6100 |
| 2025-11-12 | 12.71 | $12.63 | 5810 |
| 2025-11-11 | 12.71 | $12.52 | 29500 |
| 2025-11-10 | 12.73 | $12.65 | 27507 |
| 2025-11-07 | 12.74 | $12.33 | 102400 |
| 2025-11-06 | 12.79 | $12.14 | 10900 |
| 2025-11-05 | 12.85 | $12.24 | 14200 |
| 2025-11-04 | 12.92 | $11.75 | 25000 |
| 2025-11-03 | 13.04 | $12.19 | 11600 |
| 2025-10-31 | 13.13 | $12.41 | 113341 |
| 2025-10-30 | 13.21 | $12.60 | 60714 |
| 2025-10-29 | 13.27 | $13.10 | 22024 |
| 2025-10-28 | 13.29 | $13.43 | 97400 |
| 2025-10-27 | 13.27 | $13.62 | 81800 |
| 2025-10-24 | 13.24 | $13.64 | 191900 |
| 2025-10-23 | 13.20 | $13.56 | 93033 |
| 2025-10-22 | 13.16 | $12.96 | 106824 |
| 2025-10-21 | 13.18 | $12.74 | 138237 |
| 2025-10-20 | 13.22 | $12.74 | 12316 |
| 2025-10-17 | 13.28 | $12.59 | 3301 |
| 2025-10-16 | 13.35 | $12.68 | 5700 |
| 2025-10-15 | 13.42 | $12.85 | 5922 |
| 2025-10-14 | 13.48 | $12.94 | 200500 |
| 2025-10-13 | 13.53 | $12.85 | 1900 |
| 2025-10-10 | 13.61 | $12.81 | 293100 |
| 2025-10-09 | 13.69 | $13.41 | 33500 |
| 2025-10-08 | 13.72 | $14.20 | 6900 |
| 2025-10-07 | 13.67 | $13.87 | 28400 |
| 2025-10-06 | 13.65 | $15.09 | 34400 |
| 2025-10-03 | 13.50 | $14.84 | 17600 |
| 2025-10-02 | 13.35 | $14.62 | 8206 |
| 2025-10-01 | 13.22 | $14.28 | 36405 |
| 2025-09-30 | 13.11 | $14.26 | 84606 |
| 2025-09-29 | 12.99 | $14.29 | 145647 |
| 2025-09-26 | 12.85 | $14.14 | 62100 |
| 2025-09-25 | 12.71 | $14.07 | 7700 |
| 2025-09-24 | 12.57 | $14.10 | 359500 |
| 2025-09-23 | 12.41 | $13.89 | 42101 |
| 2025-09-22 | 12.26 | $13.33 | 107400 |
| 2025-09-19 | 12.14 | $13.06 | 338100 |
| 2025-09-18 | 12.05 | $12.69 | 154036 |
| 2025-09-17 | 11.98 | $12.31 | 152833 |
| 2025-09-16 | 11.94 | $12.22 | 32823 |
| 2025-09-15 | 11.91 | $12.10 | 11739 |
| 2025-09-12 | 11.89 | $12.04 | 44303 |
| 2025-09-11 | 11.88 | $11.70 | 19900 |
| 2025-09-10 | 11.90 | $12.07 | 6902 |
| 2025-09-09 | 11.88 | $11.79 | 30900 |
| 2025-09-08 | 11.89 | $12.08 | 10300 |
| 2025-09-05 | 11.87 | $11.94 | 20600 |
| 2025-09-04 | 11.86 | $11.91 | 9100 |
| 2025-09-03 | 11.86 | $11.98 | 9815 |
| 2025-09-02 | 11.84 | $12.05 | 25300 |
| 2025-08-29 | 11.82 | $11.96 | 6944 |
| 2025-08-28 | 11.81 | $11.94 | 45400 |
| 2025-08-27 | 11.79 | $12.06 | 7133 |
| 2025-08-26 | 11.76 | $11.98 | 15224 |
| 2025-08-25 | 11.74 | $11.91 | 3845 |
| 2025-08-22 | 11.72 | $12.03 | 86700 |
| 2025-08-21 | 11.69 | $11.78 | 164247 |
| 2025-08-20 | 11.68 | $11.85 | 104900 |
| 2025-08-19 | 11.66 | $11.73 | 135400 |
| 2025-08-18 | 11.66 | $11.89 | 9142 |
| 2025-08-15 | 11.63 | $11.86 | 4000 |
| 2025-08-14 | 11.61 | $11.93 | 4200 |
| 2025-08-13 | 11.58 | $11.88 | 7500 |
| 2025-08-12 | 11.54 | $11.83 | 7918 |
| 2025-08-11 | 11.51 | $11.88 | 25906 |
| 2025-08-08 | 11.47 | $11.65 | 50900 |
| 2025-08-07 | 11.46 | $11.50 | 91536 |
| 2025-08-06 | 11.45 | $11.09 | 14328 |
| 2025-08-05 | 11.49 | $11.04 | 48700 |
| 2025-08-04 | 11.54 | $11.10 | 3620 |
| 2025-08-01 | 11.58 | $11.10 | 133920 |
| 2025-07-31 | 11.63 | $11.00 | 41400 |
| 2025-07-30 | 11.70 | $11.07 | 122245 |
| 2025-07-29 | 11.77 | $11.81 | 27700 |
| 2025-07-28 | 11.76 | $12.13 | 28628 |
| 2025-07-25 | 11.72 | $12.14 | 9100 |
| 2025-07-24 | 11.68 | $12.12 | 23400 |
| 2025-07-23 | 11.63 | $12.17 | 14703 |
| 2025-07-22 | 11.57 | $11.92 | 11727 |
| 2025-07-21 | 11.54 | $11.98 | 3816 |
| 2025-07-18 | 11.49 | $11.99 | 12600 |
| 2025-07-17 | 11.44 | $11.67 | 5139 |
| 2025-07-16 | 11.42 | $11.70 | 2017 |
| 2025-07-15 | 11.39 | $11.64 | 5034 |
| 2025-07-14 | 11.36 | $11.65 | 2100 |
| 2025-07-11 | 11.33 | $11.68 | 2020 |
| 2025-07-10 | 11.29 | $11.57 | 7243 |
| 2025-07-09 | 11.26 | $11.46 | 3110 |
| 2025-07-08 | 11.24 | $11.48 | 1510 |
| 2025-07-07 | 11.22 | $11.36 | 19300 |
| 2025-07-03 | 11.20 | $11.59 | 3100 |
| 2025-07-02 | 11.16 | $11.39 | 95014 |
| 2025-07-01 | 11.13 | $11.45 | 500 |
| 2025-06-30 | 11.10 | $11.40 | 15300 |
| 2025-06-27 | 11.07 | $11.19 | 11800 |
| 2025-06-26 | 11.06 | $11.28 | 1400 |
| 2025-06-25 | 11.03 | $11.11 | 28604 |
| 2025-06-24 | 11.03 | $10.91 | 13904 |
| 2025-06-23 | 11.04 | $10.99 | 82404 |
| 2025-06-20 | 11.04 | $10.93 | 7200 |
| 2025-06-18 | 11.06 | $11.42 | 12926 |
| 2025-06-17 | 11.02 | $11.54 | 3543 |
| 2025-06-16 | 10.96 | $11.71 | 6900 |
| 2025-06-13 | 10.88 | $11.41 | 200 |
| 2025-06-12 | 10.83 | $11.42 | 5622 |
| 2025-06-11 | 10.77 | $11.56 | 6300 |
| 2025-06-10 | 10.68 | $11.24 | 2900 |
| 2025-06-09 | 10.62 | $11.18 | 16808 |
| 2025-06-06 | 10.56 | $10.95 | 3900 |
| 2025-06-05 | 10.52 | $10.98 | 2705 |
| 2025-06-04 | 10.48 | $10.95 | 6721 |
| 2025-06-03 | 10.43 | $11.18 | 900 |
| 2025-06-02 | 10.35 | $11.00 | 7500 |
| 2025-05-30 | 10.28 | $11.18 | 2221 |
| 2025-05-29 | 10.18 | $10.87 | 2602 |
| 2025-05-28 | 10.11 | $10.78 | 400 |
| 2025-05-27 | 10.04 | $10.64 | 7700 |
| 2025-05-23 | 9.98 | $10.58 | 4309 |
| 2025-05-22 | 9.91 | $10.25 | 1141 |
| 2025-05-21 | 9.88 | $10.21 | 6200 |
| 2025-05-20 | 9.84 | $10.35 | 4942 |
| 2025-05-19 | 9.79 | $10.99 | 600 |
| 2025-05-16 | 9.66 | $10.28 | 6700 |
| 2025-05-15 | 9.60 | $10.30 | 2200 |
| 2025-05-14 | 9.52 | $9.65 | 10200 |
| 2025-05-13 | 9.51 | $9.82 | 34000 |
| 2025-05-12 | 9.48 | $9.63 | 9200 |
| 2025-05-09 | 9.46 | $9.24 | 42110 |
| 2025-05-08 | 9.48 | $9.42 | 9036 |
| 2025-05-07 | 9.49 | $9.37 | 32843 |
| 2025-05-06 | 9.50 | $9.18 | 14000 |
| 2025-05-05 | 9.54 | $9.22 | 34700 |
| 2025-05-02 | 9.57 | $9.87 | 20600 |
| 2025-05-01 | 9.54 | $9.48 | 46824 |
| 2025-04-30 | 9.54 | $9.48 | 1900 |
| 2025-04-29 | 9.55 | $9.60 | 6010 |
| 2025-04-28 | 9.55 | $9.53 | 6100 |
| 2025-04-25 | 9.55 | $9.49 | 11325 |
| 2025-04-24 | 9.55 | $9.62 | 2700 |
| 2025-04-23 | 9.55 | $9.26 | 4007 |
| 2025-04-22 | 9.58 | $9.24 | 16400 |
| 2025-04-21 | 9.61 | $9.06 | 31225 |
| 2025-04-17 | 9.67 | $9.30 | 6041 |
| 2025-04-16 | 9.71 | $9.15 | 107 |
| 2025-04-15 | 9.77 | $9.05 | 26422 |
| 2025-04-14 | 9.85 | $9.05 | 55800 |
| 2025-04-11 | 9.93 | $9.03 | 50700 |
| 2025-04-10 | 10.02 | $8.78 | 117300 |
| 2025-04-09 | 10.16 | $9.59 | 83000 |
| 2025-04-08 | 10.21 | $8.66 | 19500 |
| 2025-04-07 | 10.38 | $8.89 | 27900 |
| 2025-04-04 | 10.53 | $9.21 | 29344 |
| 2025-04-03 | 10.67 | $10.87 | 21844 |
| 2025-04-02 | 10.65 | $11.03 | 5500 |
| 2025-04-01 | 10.61 | $11.00 | 848 |
| 2025-03-31 | 10.57 | $10.90 | 9700 |
| 2025-03-28 | 10.54 | $11.04 | 19100 |
| 2025-03-27 | 10.49 | $10.96 | 15900 |
| 2025-03-26 | 10.44 | $11.05 | 12414 |
| 2025-03-25 | 10.37 | $11.09 | 113500 |
| 2025-03-24 | 10.30 | $11.09 | 6804 |
| 2025-03-21 | 10.21 | $10.93 | 6903 |
| 2025-03-20 | 10.14 | $10.91 | 1047 |
| 2025-03-19 | 10.06 | $10.51 | 10700 |
| 2025-03-18 | 10.01 | $10.34 | 6600 |
| 2025-03-17 | 9.97 | $10.31 | 4300 |
| 2025-03-14 | 9.94 | $9.94 | 16200 |
| 2025-03-13 | 9.94 | $9.88 | 2400 |
| 2025-03-12 | 9.94 | $9.96 | 4613 |
| 2025-03-11 | 9.94 | $9.94 | 5300 |
| 2025-03-10 | 9.94 | $9.73 | 43118 |
| 2025-03-07 | 9.96 | $9.66 | 11336 |
| 2025-03-06 | 10.00 | $9.49 | 19800 |
| 2025-03-05 | 10.05 | $9.49 | 17700 |
| 2025-03-04 | 10.11 | $9.31 | 18013 |
| 2025-03-03 | 10.19 | $9.38 | 157000 |
| 2025-02-28 | 10.28 | $9.95 | 159420 |
| 2025-02-27 | 10.31 | $9.71 | 3600 |
| 2025-02-26 | 10.38 | $9.94 | 3628 |
| 2025-02-25 | 10.42 | $10.08 | 20700 |
| 2025-02-24 | 10.46 | $10.23 | 101936 |
| 2025-02-21 | 10.48 | $10.11 | 126927 |
| 2025-02-20 | 10.52 | $10.37 | 122148 |
| 2025-02-19 | 10.54 | $10.43 | 14043 |
| 2025-02-18 | 10.55 | $10.48 | 2014 |
| 2025-02-14 | 10.55 | $10.39 | 45300 |
| 2025-02-13 | 10.57 | $10.44 | 83800 |
| 2025-02-12 | 10.58 | $10.28 | 61400 |
| 2025-02-11 | 10.62 | $10.43 | 72410 |
| 2025-02-10 | 10.64 | $10.55 | 2800 |
| 2025-02-07 | 10.65 | $10.44 | 1000 |
| 2025-02-06 | 10.67 | $10.40 | 32500 |
| 2025-02-05 | 10.69 | $10.51 | 15900 |
| 2025-02-04 | 10.71 | $10.63 | 15300 |
| 2025-02-03 | 10.72 | $10.15 | 29700 |
| 2025-01-31 | 10.78 | $10.34 | 71300 |
| 2025-01-30 | 10.83 | $10.27 | 56410 |
| 2025-01-29 | 10.89 | $10.50 | 52543 |
| 2025-01-28 | 10.93 | $10.53 | 44901 |
| 2025-01-27 | 10.97 | $10.40 | 14622 |
| 2025-01-24 | 11.03 | $10.74 | 11500 |
| 2025-01-23 | 11.06 | $10.94 | 900 |
| 2025-01-22 | 11.08 | $10.98 | 9914 |
| 2025-01-21 | 11.09 | $10.94 | 33400 |
| 2025-01-17 | 11.10 | $10.99 | 2300 |
| 2025-01-16 | 11.11 | $10.87 | 4600 |
| 2025-01-15 | 11.14 | $10.88 | 2650 |
| 2025-01-14 | 11.17 | $10.88 | 4243 |
| 2025-01-13 | 11.20 | $10.97 | 20237 |
| 2025-01-10 | 11.22 | $11.00 | 12135 |
| 2025-01-08 | 11.24 | $11.17 | 5206 |
| 2025-01-07 | 11.25 | $11.01 | 133420 |
| 2025-01-06 | 11.28 | $11.23 | 11100 |
| 2025-01-03 | 11.28 | $11.15 | 1200 |
| 2025-01-02 | 11.29 | $11.18 | 25730 |
| 2024-12-31 | 11.31 | $11.29 | 2400 |
| 2024-12-30 | 11.31 | $11.14 | 808 |
| 2024-12-27 | 11.33 | $11.05 | 2400 |
| 2024-12-26 | 11.35 | $10.93 | 500 |
| 2024-12-24 | 11.40 | $11.12 | 1402 |
| 2024-12-23 | 11.43 | $11.02 | 6700 |
| 2024-12-20 | 11.47 | $10.98 | 28142 |
| 2024-12-19 | 11.52 | $11.31 | 36500 |
| 2024-12-18 | 11.55 | $11.00 | 26400 |
| 2024-12-17 | 11.60 | $11.37 | 5300 |
| 2024-12-16 | 11.63 | $11.48 | 1900 |
| 2024-12-13 | 11.64 | $11.51 | 218 |
| 2024-12-12 | 11.66 | $11.48 | 1000 |
| 2024-12-11 | 11.68 | $11.86 | 318 |
| 2024-12-10 | 11.66 | $11.83 | 448 |
| 2024-12-09 | 11.64 | $11.81 | 9300 |
| 2024-12-06 | 11.62 | $11.85 | 18500 |
| 2024-12-05 | 11.60 | $12.10 | 1710 |
| 2024-12-04 | 11.54 | $11.90 | 1375 |
| 2024-12-03 | 11.51 | $11.90 | 1438 |
| 2024-12-02 | 11.46 | $11.60 | 300 |
| 2024-11-29 | 11.45 | $11.40 | 620 |
| 2024-11-27 | 11.45 | $11.36 | 4500 |
| 2024-11-26 | 11.46 | $11.36 | 17521 |
| 2024-11-25 | 11.48 | $11.50 | 35611 |
| 2024-11-22 | 11.47 | $11.57 | 1700 |
| 2024-11-21 | 11.46 | $11.86 | 3700 |
| 2024-11-20 | 11.42 | $11.90 | 2900 |
| 2024-11-19 | 11.37 | $12.00 | 2000 |
| 2024-11-18 | 11.30 | $11.88 | 434 |
| 2024-11-15 | 11.24 | $11.65 | 3712 |
| 2024-11-14 | 11.20 | $11.79 | 12917 |
| 2024-11-13 | 11.14 | $11.93 | 67200 |
| 2024-11-12 | 11.06 | $12.14 | 25729 |
| 2024-11-11 | 10.94 | $12.22 | 25622 |
| 2024-11-08 | 10.81 | $11.98 | 2306 |
| 2024-11-07 | 10.68 | $12.16 | 25130 |
| 2024-11-06 | 10.53 | $11.88 | 17911 |
| 2024-11-05 | 10.39 | $11.65 | 10321 |
| 2024-11-04 | 10.25 | $11.58 | 65000 |
| 2024-11-01 | 10.11 | $11.39 | 160038 |
| 2024-10-31 | 9.98 | $11.12 | 58603 |
| 2024-10-30 | 9.86 | $10.89 | 14600 |
| 2024-10-29 | 9.75 | $9.90 | 9700 |
| 2024-10-28 | 9.74 | $9.81 | 15200 |
| 2024-10-25 | 9.73 | $9.81 | 14900 |
| 2024-10-24 | 9.72 | $9.79 | 14400 |
| 2024-10-23 | 9.71 | $9.87 | 2500 |
| 2024-10-22 | 9.69 | $9.64 | 803 |
| 2024-10-21 | 9.70 | $9.96 | 737 |
| 2024-10-18 | 9.67 | $9.96 | 100 |
| 2024-10-17 | 9.64 | $9.96 | 6514 |
| 2024-10-16 | 9.61 | $10.11 | 3400 |
| 2024-10-15 | 9.56 | $10.03 | 2900 |
| 2024-10-14 | 9.51 | $10.29 | 200 |
| 2024-10-11 | 9.42 | $10.29 | 5714 |
| 2024-10-10 | 9.33 | $10.00 | 1636 |
| 2024-10-09 | 9.26 | $9.99 | 4900 |
| 2024-10-08 | 9.19 | $9.77 | 13500 |
| 2024-10-07 | 9.13 | $9.67 | 10900 |
| 2024-10-04 | 9.07 | $9.91 | 21030 |
| 2024-10-03 | 8.98 | $9.48 | 22600 |
| 2024-10-02 | 8.93 | $9.03 | 2200 |
| 2024-10-01 | 8.92 | $8.96 | 33000 |
| 2024-09-30 | 8.91 | $9.01 | 69400 |
| 2024-09-27 | 8.90 | $8.96 | 65000 |
| 2024-09-26 | 8.90 | $9.30 | 12335 |
| 2024-09-25 | 8.85 | $9.34 | 731 |
| 2024-09-24 | 8.80 | $9.43 | 5300 |
| 2024-09-23 | 8.74 | $9.26 | 6200 |
| 2024-09-20 | 8.68 | $8.79 | 255100 |
| 2024-09-19 | 8.67 | $8.73 | 400 |
| 2024-09-18 | 8.66 | $8.72 | 6000 |
| 2024-09-17 | 8.66 | $8.71 | 1417 |
| 2024-09-16 | 8.65 | $8.59 | 600 |
| 2024-09-13 | 8.66 | $8.61 | 200 |
| 2024-09-12 | 8.66 | $8.42 | 26000 |
| 2024-09-11 | 8.69 | $8.45 | 32701 |
| 2024-09-10 | 8.71 | $8.36 | 68700 |
| 2024-09-09 | 8.75 | $8.44 | 52624 |
| 2024-09-06 | 8.78 | $8.30 | 238800 |
| 2024-09-05 | 8.83 | $8.59 | 5237 |
| 2024-09-04 | 8.86 | $8.65 | 925 |
| 2024-09-03 | 8.88 | $8.85 | 56300 |
| 2024-08-30 | 8.89 | $9.19 | 101100 |
| 2024-08-29 | 8.85 | $9.07 | 1630 |
| 2024-08-28 | 8.83 | $9.04 | 3147 |
| 2024-08-27 | 8.81 | $9.26 | 300 |
| 2024-08-26 | 8.76 | $9.26 | 11209 |
| 2024-08-23 | 8.71 | $9.18 | 4800 |
| 2024-08-22 | 8.66 | $8.87 | 31315 |
| 2024-08-21 | 8.64 | $8.68 | 6200 |
| 2024-08-20 | 8.63 | $8.76 | 1800 |
| 2024-08-19 | 8.62 | $8.69 | 2148 |
| 2024-08-16 | 8.61 | $8.74 | 58333 |
| 2024-08-15 | 8.60 | $8.87 | 6000 |
| 2024-08-14 | 8.57 | $8.72 | 2731 |
| 2024-08-13 | 8.55 | $8.78 | 2236 |
| 2024-08-12 | 8.53 | $8.61 | 1513 |
| 2024-08-09 | 8.52 | $8.51 | 350 |
| 2024-08-08 | 8.52 | $8.51 | 1005 |
| 2024-08-07 | 8.52 | $8.37 | 4300 |
| 2024-08-06 | 8.54 | $8.32 | 19300 |
| 2024-08-05 | 8.56 | $8.48 | 1600 |
| 2024-08-02 | 8.57 | $8.54 | 7000 |
| 2024-08-01 | 8.57 | $8.72 | 15500 |
| 2024-07-31 | 8.56 | $8.84 | 8103 |
| 2024-07-30 | 8.53 | $8.88 | 2000 |
| 2024-07-29 | 8.49 | $8.34 | 54700 |
| 2024-07-26 | 8.50 | $8.50 | 2640 |
| 2024-07-25 | 8.51 | $8.27 | 73700 |
| 2024-07-24 | 8.53 | $8.21 | 37913 |
| 2024-07-23 | 8.56 | $8.34 | 188600 |
| 2024-07-22 | 8.59 | $8.34 | 56904 |
| 2024-07-19 | 8.61 | $8.48 | 19800 |
| 2024-07-18 | 8.63 | $8.51 | 11100 |
| 2024-07-17 | 8.64 | $8.70 | 2800 |
| 2024-07-16 | 8.63 | $8.71 | 4007 |
| 2024-07-15 | 8.63 | $8.47 | 533 |
| 2024-07-12 | 8.64 | $8.50 | 2438 |
| 2024-07-11 | 8.66 | $8.59 | 812 |
| 2024-07-10 | 8.66 | $8.53 | 2000 |
| 2024-07-09 | 8.68 | $8.80 | 6000 |
| 2024-07-08 | 8.66 | $8.76 | 11200 |
| 2024-07-05 | 8.65 | $8.75 | 5400 |
| 2024-07-03 | 8.64 | $8.87 | 375 |
| 2024-07-02 | 8.62 | $8.87 | 4242 |
| 2024-07-01 | 8.59 | $8.78 | 600 |
| 2024-06-28 | 8.57 | $8.84 | 4100 |
| 2024-06-27 | 8.55 | $8.78 | 5500 |
| 2024-06-26 | 8.52 | $8.77 | 16222 |
| 2024-06-25 | 8.50 | $8.76 | 3500 |
| 2024-06-24 | 8.47 | $8.70 | 9508 |
| 2024-06-21 | 8.44 | $8.43 | 88515 |
| 2024-06-20 | 8.44 | $8.51 | 7400 |
| 2024-06-18 | 8.44 | $8.50 | 8420 |
| 2024-06-17 | 8.43 | $8.62 | 4838 |
| 2024-06-14 | 8.41 | $8.37 | 141000 |
| 2024-06-13 | 8.42 | $8.38 | 188247 |
| 2024-06-12 | 8.42 | $8.66 | 22749 |
| 2024-06-11 | 8.39 | $8.39 | 51715 |
| 2024-06-10 | 8.40 | $8.65 | 151600 |
| 2024-06-07 | 8.37 | $8.77 | 141100 |
| 2024-06-06 | 8.33 | $8.43 | 244800 |
| 2024-06-05 | 8.32 | $8.40 | 12622 |
| 2024-06-04 | 8.31 | $8.36 | 2700 |
| 2024-06-03 | 8.30 | $8.35 | 155400 |
| 2024-05-31 | 8.30 | $8.20 | 6600 |
| 2024-05-30 | 8.31 | $8.33 | 1500 |
| 2024-05-29 | 8.30 | $8.26 | 43400 |
| 2024-05-28 | 8.31 | $8.32 | 2200 |
| 2024-05-24 | 8.31 | $8.35 | 4620 |
| 2024-05-23 | 8.30 | $8.18 | 3700 |
| 2024-05-22 | 8.31 | $8.34 | 15613 |
| 2024-05-21 | 8.31 | $8.40 | 1200 |
| 2024-05-20 | 8.30 | $8.38 | 2300 |
| 2024-05-17 | 8.29 | $8.35 | 2700 |
| 2024-05-16 | 8.29 | $8.37 | 400 |
| 2024-05-15 | 8.28 | $8.37 | 1404 |
| 2024-05-14 | 8.27 | $8.21 | 700 |
| 2024-05-13 | 8.28 | $8.21 | 2700 |
| 2024-05-10 | 8.28 | $8.19 | 15200 |
| 2024-05-09 | 8.29 | $8.16 | 21709 |
| 2024-05-08 | 8.31 | $8.23 | 103000 |
| 2024-05-07 | 8.31 | $8.23 | 11400 |
| 2024-05-06 | 8.32 | $8.32 | 6100 |
| 2024-05-03 | 8.32 | $8.24 | 81600 |
| 2024-05-02 | 8.33 | $8.31 | 9800 |
| 2024-05-01 | 8.33 | $8.35 | 29229 |
| 2024-04-30 | 8.33 | $8.44 | 40300 |
| 2024-04-29 | 8.32 | $8.57 | 4044 |
| 2024-04-26 | 8.29 | $8.49 | 1015 |
| 2024-04-25 | 8.27 | $8.46 | 11100 |
| 2024-04-24 | 8.25 | $8.15 | 154150 |
| 2024-04-23 | 8.26 | $8.15 | 63900 |
| 2024-04-22 | 8.28 | $8.04 | 200 |
| 2024-04-19 | 8.30 | $7.99 | 3000 |
| 2024-04-18 | 8.33 | $7.97 | 153219 |
| 2024-04-17 | 8.37 | $8.17 | 1905 |
| 2024-04-16 | 8.39 | $8.00 | 10100 |
| 2024-04-15 | 8.44 | $8.27 | 2900 |
| 2024-04-12 | 8.45 | $8.39 | 87300 |
| 2024-04-11 | 8.46 | $8.65 | 800 |
| 2024-04-10 | 8.44 | $8.57 | 57000 |
| 2024-04-09 | 8.43 | $8.52 | 12300 |
| 2024-04-08 | 8.42 | $8.64 | 12740 |
| 2024-04-05 | 8.39 | $8.56 | 1715 |
| 2024-04-04 | 8.37 | $8.55 | 6600 |
| 2024-04-03 | 8.36 | $8.50 | 7200 |
| 2024-04-02 | 8.34 | $8.46 | 164335 |
| 2024-04-01 | 8.33 | $8.41 | 1200 |
| 2024-03-28 | 8.32 | $8.32 | 4121 |
| 2024-03-27 | 8.32 | $8.24 | 400 |
| 2024-03-26 | 8.33 | $8.35 | 179725 |
| 2024-03-25 | 8.33 | $8.35 | 11247 |
| 2024-03-22 | 8.32 | $8.38 | 26143 |
| 2024-03-21 | 8.32 | $8.39 | 500 |
| 2024-03-20 | 8.31 | $8.42 | 639 |
| 2024-03-19 | 8.30 | $8.42 | 2016 |
| 2024-03-18 | 8.28 | $8.59 | 5328 |
| 2024-03-15 | 8.25 | $8.50 | 10832 |
| 2024-03-14 | 8.23 | $8.45 | 709 |
| 2024-03-13 | 8.20 | $8.49 | 79100 |
| 2024-03-12 | 8.17 | $8.47 | 89708 |
| 2024-03-11 | 8.14 | $8.43 | 205300 |
| 2024-03-08 | 8.11 | $8.43 | 35700 |
| 2024-03-07 | 8.08 | $8.43 | 70000 |
| 2024-03-06 | 8.04 | $8.45 | 6100 |
| 2024-03-05 | 8.00 | $8.32 | 69214 |
| 2024-03-04 | 7.96 | $8.39 | 32400 |
| 2024-03-01 | 7.92 | $8.32 | 32829 |
| 2024-02-29 | 7.88 | $8.32 | 225321 |
| 2024-02-28 | 7.83 | $8.20 | 85010 |
| 2024-02-27 | 7.79 | $8.20 | 38900 |
| 2024-02-26 | 7.75 | $7.92 | 52649 |
| 2024-02-23 | 7.73 | $7.97 | 166020 |
| 2024-02-22 | 7.70 | $7.86 | 195739 |
| 2024-02-21 | 7.69 | $7.92 | 439300 |
| 2024-02-20 | 7.66 | $7.86 | 162300 |
| 2024-02-16 | 7.64 | $7.89 | 19914 |
| 2024-02-15 | 7.62 | $7.80 | 70033 |
| 2024-02-14 | 7.60 | $7.77 | 23439 |
| 2024-02-13 | 7.58 | $7.70 | 48200 |
| 2024-02-12 | 7.56 | $7.80 | 26645 |
| 2024-02-09 | 7.54 | $7.78 | 46635 |
| 2024-02-08 | 7.51 | $7.64 | 39400 |
| 2024-02-07 | 7.50 | $7.52 | 12400 |
| 2024-02-06 | 7.50 | $7.48 | 34900 |
| 2024-02-05 | 7.50 | $7.43 | 14426 |
| 2024-02-02 | 7.51 | $7.60 | 39100 |
| 2024-02-01 | 7.50 | $7.75 | 109829 |
| 2024-01-31 | 7.47 | $7.68 | 57501 |
| 2024-01-30 | 7.45 | $7.83 | 91100 |
| 2024-01-29 | 7.41 | $7.78 | 6000 |
| 2024-01-26 | 7.37 | $7.88 | 69528 |
| 2024-01-25 | 7.32 | $7.74 | 85800 |
| 2024-01-24 | 7.27 | $7.67 | 55300 |
| 2024-01-23 | 7.23 | $7.62 | 112200 |
| 2024-01-22 | 7.19 | $7.44 | 111735 |
| 2024-01-19 | 7.17 | $7.38 | 33100 |
| 2024-01-18 | 7.14 | $7.36 | 42900 |
| 2024-01-17 | 7.12 | $7.40 | 41315 |
| 2024-01-16 | 7.09 | $7.36 | 46521 |
| 2024-01-12 | 7.06 | $7.47 | 39000 |
| 2024-01-11 | 7.02 | $7.46 | 108400 |
| 2024-01-10 | 6.97 | $7.49 | 216807 |
| 2024-01-09 | 6.92 | $7.28 | 45000 |
| 2024-01-08 | 6.88 | $7.22 | 33028 |
| 2024-01-05 | 6.85 | $7.34 | 99500 |
| 2024-01-04 | 6.79 | $7.23 | 39742 |
| 2024-01-03 | 6.75 | $7.17 | 46400 |
| 2024-01-02 | 6.70 | $7.22 | 89424 |
| 2023-12-29 | 6.65 | $7.10 | 32900 |
| 2023-12-28 | 6.60 | $7.19 | 65700 |
| 2023-12-27 | 6.54 | $7.31 | 107224 |
| 2023-12-26 | 6.46 | $7.27 | 1500 |
| 2023-12-22 | 6.38 | $7.13 | 81800 |
| 2023-12-21 | 6.30 | $6.87 | 144510 |
| 2023-12-20 | 6.24 | $6.83 | 118904 |
| 2023-12-19 | 6.17 | $6.71 | 42000 |
| 2023-12-18 | 6.12 | $6.56 | 13000 |
| 2023-12-15 | 6.07 | $6.54 | 144845 |
| 2023-12-14 | 6.02 | $6.56 | 8725 |
| 2023-12-13 | 5.96 | $6.54 | 274036 |
| 2023-12-12 | 5.90 | $6.29 | 106900 |
| 2023-12-11 | 5.86 | $6.40 | 18700 |
| 2023-12-08 | 5.80 | $5.82 | 2300 |
| 2023-12-07 | 5.80 | $5.78 | 23700 |
| 2023-12-06 | 5.81 | $5.85 | 5615 |
| 2023-12-05 | 5.80 | $5.93 | 10100 |
| 2023-12-04 | 5.79 | $6.00 | 9233 |
| 2023-12-01 | 5.76 | $6.15 | 221324 |
| 2023-11-30 | 5.72 | $6.01 | 741 |
| 2023-11-29 | 5.69 | $5.82 | 5300 |
| 2023-11-28 | 5.68 | $5.72 | 1119 |
| 2023-11-27 | 5.68 | $5.69 | 57500 |
| 2023-11-24 | 5.67 | $5.70 | 25705 |
| 2023-11-22 | 5.67 | $5.62 | 2018 |
| 2023-11-21 | 5.68 | $5.70 | 26015 |
| 2023-11-20 | 5.67 | $5.78 | 6935 |
| 2023-11-17 | 5.66 | $5.73 | 9800 |
| 2023-11-16 | 5.66 | $5.62 | 3112 |
| 2023-11-15 | 5.66 | $5.87 | 7500 |
| 2023-11-14 | 5.64 | $5.82 | 8000 |
| 2023-11-13 | 5.62 | $5.75 | 7606 |
| 2023-11-10 | 5.61 | $5.83 | 14300 |
| 2023-11-09 | 5.58 | $5.81 | 12500 |
| 2023-11-08 | 5.56 | $5.77 | 21700 |
| 2023-11-07 | 5.54 | $5.79 | 50202 |
| 2023-11-06 | 5.51 | $5.89 | 500 |
| 2023-11-03 | 5.47 | $5.76 | 6200 |
| 2023-11-02 | 5.44 | $5.67 | 2900 |
| 2023-11-01 | 5.41 | $5.70 | 13000 |
| 2023-10-31 | 5.38 | $5.54 | 16542 |
| 2023-10-30 | 5.37 | $5.42 | 9008 |
| 2023-10-27 | 5.36 | $5.34 | 6600 |
| 2023-10-26 | 5.36 | $5.30 | 20900 |
| 2023-10-25 | 5.37 | $5.39 | 6000 |
| 2023-10-24 | 5.37 | $5.26 | 127800 |
| 2023-10-23 | 5.38 | $5.24 | 2700 |
| 2023-10-20 | 5.40 | $5.29 | 7724 |
| 2023-10-19 | 5.41 | $5.38 | 700 |
| 2023-10-18 | 5.41 | $5.38 | 4511 |
| 2023-10-17 | 5.41 | $5.45 | 902 |
| 2023-10-16 | 5.41 | $5.30 | 4100 |
| 2023-10-13 | 5.42 | $5.30 | 100 |
| 2023-10-12 | 5.43 | $5.30 | 2600 |
| 2023-10-11 | 5.45 | $5.37 | 12522 |
| 2023-10-10 | 5.46 | $5.28 | 8300 |
| 2023-10-09 | 5.47 | $5.28 | 20150 |
| 2023-10-06 | 5.49 | $5.28 | 5700 |
| 2023-10-05 | 5.52 | $5.19 | 3600 |
| 2023-10-04 | 5.55 | $5.17 | 22033 |
| 2023-10-03 | 5.59 | $5.33 | 1500 |
| 2023-10-02 | 5.62 | $5.29 | 7400 |
| 2023-09-29 | 5.65 | $5.49 | 30714 |
| 2023-09-28 | 5.67 | $5.67 | 634 |
| 2023-09-27 | 5.67 | $5.70 | 33517 |
| 2023-09-26 | 5.67 | $5.63 | 56633 |
| 2023-09-25 | 5.67 | $5.78 | 2000 |
| 2023-09-22 | 5.66 | $5.73 | 31900 |
| 2023-09-21 | 5.65 | $5.79 | 32000 |
| 2023-09-20 | 5.64 | $5.79 | 100 |
| 2023-09-19 | 5.62 | $5.79 | 30000 |
| 2023-09-18 | 5.60 | $5.85 | 35610 |
| 2023-09-15 | 5.58 | $5.79 | 6900 |
| 2023-09-14 | 5.55 | $5.75 | 26600 |
| 2023-09-13 | 5.53 | $5.75 | 42807 |
| 2023-09-12 | 5.51 | $5.88 | 800 |
| 2023-09-11 | 5.47 | $5.78 | 28112 |
| 2023-09-08 | 5.44 | $5.73 | 41900 |
| 2023-09-07 | 5.41 | $5.70 | 2523 |
| 2023-09-06 | 5.38 | $5.66 | 21712 |
| 2023-09-05 | 5.35 | $5.62 | 200 |
| 2023-09-01 | 5.32 | $5.70 | 4100 |
| 2023-08-31 | 5.28 | $5.54 | 5124 |
| 2023-08-30 | 5.25 | $5.40 | 300 |
| 2023-08-29 | 5.24 | $5.40 | 900 |
| 2023-08-28 | 5.22 | $5.44 | 800 |
| 2023-08-25 | 5.20 | $5.30 | 300 |
| 2023-08-24 | 5.19 | $5.37 | 500 |
| 2023-08-23 | 5.17 | $5.37 | 3100 |
| 2023-08-22 | 5.15 | $5.31 | 507 |
| 2023-08-21 | 5.13 | $5.13 | 10000 |
| 2023-08-18 | 5.13 | $5.05 | — |
| 2023-08-17 | 5.14 | $5.05 | 2109 |
| 2023-08-16 | 5.15 | $5.13 | 8015 |
| 2023-08-15 | 5.15 | $5.17 | 9317 |
| 2023-08-14 | 5.15 | $5.30 | 6000 |
| 2023-08-11 | 5.13 | $5.30 | 401 |
| 2023-08-10 | 5.11 | $5.21 | 1201 |
| 2023-08-09 | 5.10 | $5.38 | 1308 |
| 2023-08-08 | 5.07 | $5.26 | 713 |
| 2023-08-07 | 5.06 | $5.26 | — |
| 2023-08-04 | 5.03 | $5.26 | 425 |
| 2023-08-03 | 5.01 | $5.14 | 347 |
| 2023-08-02 | 5.00 | $5.09 | 325 |
| 2023-08-01 | 4.99 | $5.23 | 15400 |
| 2023-07-31 | 4.96 | $5.23 | 9600 |
| 2023-07-28 | 4.93 | $5.18 | 6128 |
| 2023-07-27 | 4.91 | $4.96 | 800 |
| 2023-07-26 | 4.90 | $5.13 | 13839 |
| 2023-07-25 | 4.88 | $5.01 | 14500 |
| 2023-07-24 | 4.86 | $5.05 | 10640 |
| 2023-07-21 | 4.84 | $5.01 | 8735 |
| 2023-07-20 | 4.82 | $5.00 | 24400 |
| 2023-07-19 | 4.81 | $5.06 | 1115 |
| 2023-07-18 | 4.78 | $5.05 | 57230 |
| 2023-07-17 | 4.75 | $4.96 | 13700 |
| 2023-07-14 | 4.73 | $4.87 | 12237 |
| 2023-07-13 | 4.71 | $4.94 | 4500 |
| 2023-07-12 | 4.69 | $4.78 | 53500 |
| 2023-07-11 | 4.68 | $4.79 | 23000 |
| 2023-07-10 | 4.67 | $4.82 | — |
| 2023-07-07 | 4.65 | $4.82 | 30509 |
| 2023-07-06 | 4.63 | $4.61 | 10001 |
| 2023-07-05 | 4.64 | $4.78 | 100 |
| 2023-07-03 | 4.62 | $4.69 | — |
| 2023-06-30 | 4.62 | $4.69 | 10100 |
| 2023-06-29 | 4.61 | $4.65 | 5015 |
| 2023-06-28 | 4.60 | $4.53 | 4600 |
| 2023-06-27 | 4.61 | $4.53 | 6510 |
| 2023-06-26 | 4.62 | $4.55 | 700 |
| 2023-06-23 | 4.63 | $4.51 | 6728 |
| 2023-06-22 | 4.64 | $4.63 | 7100 |
| 2023-06-21 | 4.64 | $4.71 | 626 |
| 2023-06-20 | 4.63 | $4.72 | — |
| 2023-06-16 | 4.62 | $4.72 | — |
| 2023-06-15 | 4.61 | $4.72 | 1107 |
| 2023-06-14 | 4.60 | $4.66 | — |
| 2023-06-13 | 4.59 | $4.66 | 5800 |
| 2023-06-12 | 4.59 | $4.57 | 7000 |
| 2023-06-09 | 4.59 | $4.59 | 44100 |
| 2023-06-08 | 4.59 | $4.67 | 28320 |
| 2023-06-07 | 4.58 | $4.67 | 200 |
| 2023-06-06 | 4.57 | $4.62 | — |
| 2023-06-05 | 4.57 | $4.62 | — |
| 2023-06-02 | 4.56 | $4.62 | 10025 |
| 2023-06-01 | 4.55 | $4.49 | 5200 |
| 2023-05-31 | 4.56 | $4.37 | 100 |
| 2023-05-30 | 4.58 | $4.39 | — |
| 2023-05-26 | 4.60 | $4.39 | — |
| 2023-05-25 | 4.62 | $4.39 | 541 |
| 2023-05-24 | 4.65 | $4.53 | — |
| 2023-05-23 | 4.66 | $4.53 | 300 |
| 2023-05-22 | 4.67 | $4.65 | — |
| 2023-05-19 | 4.68 | $4.65 | 100 |
| 2023-05-18 | 4.68 | $4.65 | — |
| 2023-05-17 | 4.68 | $4.65 | 500 |
| 2023-05-16 | 4.68 | $4.61 | — |
| 2023-05-15 | 4.69 | $4.61 | 400 |
| 2023-05-12 | 4.70 | $4.57 | 500 |
| 2023-05-11 | 4.72 | $4.68 | 100 |
| 2023-05-10 | 4.72 | $4.68 | 600 |
| 2023-05-09 | 4.72 | $4.67 | 100 |
| 2023-05-08 | 4.73 | $4.67 | 2409 |
| 2023-05-05 | 4.73 | $4.50 | 3100 |
| 2023-05-04 | 4.76 | $4.45 | 229 |
| 2023-05-03 | 4.79 | $4.34 | 300 |
| 2023-05-02 | 4.84 | $4.42 | 1820 |
| 2023-05-01 | 4.88 | $4.48 | 2200 |
| 2023-04-28 | 4.93 | $4.90 | 100 |
| 2023-04-27 | 4.93 | $4.90 | 100 |
| 2023-04-26 | 4.93 | $4.90 | 100 |
| 2023-04-25 | 4.93 | $4.90 | 1100 |
| 2023-04-24 | 4.94 | $5.03 | 100 |
| 2023-04-21 | 4.93 | $5.03 | — |
| 2023-04-20 | 4.92 | $5.03 | 102 |
| 2023-04-19 | 4.91 | $5.14 | — |
| 2023-04-18 | 4.88 | $5.14 | — |
| 2023-04-17 | 4.85 | $5.14 | 2900 |
| 2023-04-14 | 4.82 | $5.03 | — |
| 2023-04-13 | 4.80 | $5.03 | 100 |
| 2023-04-12 | 4.78 | $4.94 | 200 |
| 2023-04-11 | 4.76 | $4.87 | 7302 |
| 2023-04-10 | 4.75 | $4.78 | — |
| 2023-04-06 | 4.75 | $4.79 | 2200 |
| 2023-04-05 | 4.74 | $4.68 | 319 |
| 2023-04-04 | 4.75 | $4.58 | — |
| 2023-04-03 | 4.77 | $4.58 | — |
| 2023-03-31 | 4.79 | $4.58 | — |
| 2023-03-30 | 4.81 | $4.58 | — |
| 2023-03-29 | 4.83 | $4.58 | 6941 |
| 2023-03-28 | 4.86 | $4.45 | 700 |
| 2023-03-27 | 4.90 | $4.49 | 100 |
| 2023-03-24 | 4.95 | $4.57 | — |
| 2023-03-23 | 4.99 | $4.57 | 10017 |
| 2023-03-22 | 5.03 | $4.49 | 320 |
| 2023-03-21 | 5.09 | $4.57 | 100 |
| 2023-03-20 | 5.14 | $4.54 | 1700 |
| 2023-03-17 | 5.20 | $4.41 | — |
| 2023-03-16 | 5.29 | $4.41 | 5608 |
| 2023-03-15 | 5.38 | $4.40 | 3000 |
| 2023-03-14 | 5.48 | $4.73 | — |
| 2023-03-13 | 5.56 | $4.71 | 70101 |
| 2023-03-10 | 5.65 | $4.94 | 8600 |
| 2023-03-09 | 5.73 | $5.09 | 4600 |
| 2023-03-08 | 5.80 | $5.05 | 300 |
| 2023-03-07 | 5.87 | $4.86 | 1400 |
| 2023-03-06 | 5.98 | $4.95 | 8429 |
| 2023-03-03 | 6.09 | $6.21 | 400 |
| 2023-03-02 | 6.08 | $6.31 | 117 |
| 2023-03-01 | 6.05 | $6.30 | 13500 |
| 2023-02-28 | 6.03 | $6.31 | 84823 |
| 2023-02-27 | 6.00 | $6.35 | 1637 |
| 2023-02-24 | 5.96 | $6.17 | 9913 |
| 2023-02-23 | 5.94 | $6.09 | 700 |
| 2023-02-22 | 5.92 | $5.87 | 8435 |
| 2023-02-21 | 5.93 | $5.91 | 8320 |
| 2023-02-17 | 5.93 | $6.07 | 800 |
| 2023-02-16 | 5.91 | $6.27 | 502 |
| 2023-02-15 | 5.87 | $6.25 | — |
| 2023-02-14 | 5.83 | $6.25 | 16700 |
| 2023-02-13 | 5.79 | $5.99 | — |
| 2023-02-10 | 5.77 | $5.99 | 2700 |
| 2023-02-09 | 5.75 | $5.94 | 12414 |
| 2023-02-08 | 5.73 | $5.55 | — |
| 2023-02-07 | 5.75 | $5.55 | — |
| 2023-02-06 | 5.77 | $5.54 | 1100 |
| 2023-02-03 | 5.79 | $5.94 | 1100 |
| 2023-02-02 | 5.77 | $5.92 | 339 |
| 2023-02-01 | 5.76 | $6.11 | — |
| 2023-01-31 | 5.72 | $6.11 | — |
| 2023-01-30 | 5.68 | $6.11 | 834 |
| 2023-01-27 | 5.64 | $6.12 | 50647 |
| 2023-01-26 | 5.58 | $6.05 | 38445 |
| 2023-01-25 | 5.54 | $5.95 | 1800 |
| 2023-01-24 | 5.49 | $5.99 | 3610 |
| 2023-01-23 | 5.44 | $5.99 | 20800 |
| 2023-01-20 | 5.38 | $6.06 | 2527 |
| 2023-01-19 | 5.31 | $5.84 | 627 |
| 2023-01-18 | 5.25 | $5.84 | 237 |
| 2023-01-17 | 5.19 | $5.46 | — |
| 2023-01-13 | 5.16 | $5.46 | 506 |
| 2023-01-12 | 5.13 | $5.43 | 33200 |
| 2023-01-11 | 5.10 | $5.27 | 20100 |
| 2023-01-10 | 5.08 | $5.22 | 20200 |
| 2023-01-09 | 5.07 | $4.91 | — |
| 2023-01-06 | 5.09 | $4.91 | — |
| 2023-01-05 | 5.10 | $4.91 | 500 |
| 2023-01-04 | 5.12 | $4.82 | 500 |
| 2023-01-03 | 5.16 | $4.89 | 1409 |
| 2022-12-30 | 5.18 | $5.15 | 500 |
| 2022-12-29 | 5.19 | $5.01 | 400 |
| 2022-12-28 | 5.21 | $5.08 | 3900 |
| 2022-12-27 | 5.22 | $5.20 | 3600 |
| 2022-12-23 | 5.22 | $5.03 | 250 |
| 2022-12-22 | 5.24 | $5.03 | 175 |
| 2022-12-21 | 5.27 | $5.03 | 137 |
| 2022-12-20 | 5.29 | $5.03 | 2300 |
| 2022-12-19 | 5.32 | $5.05 | 1700 |
| 2022-12-16 | 5.35 | $5.28 | 118 |
| 2022-12-15 | 5.35 | $5.28 | 100 |
| 2022-12-14 | 5.36 | $5.28 | 12250 |
| 2022-12-13 | 5.37 | $5.27 | 13500 |
| 2022-12-12 | 5.38 | $5.12 | 20100 |
| 2022-12-09 | 5.41 | $5.08 | 1336 |
| 2022-12-08 | 5.44 | $5.38 | 4935 |
| 2022-12-07 | 5.45 | $5.15 | 47800 |
| 2022-12-06 | 5.48 | $5.22 | 6300 |
| 2022-12-05 | 5.50 | $5.34 | 941 |
| 2022-12-02 | 5.52 | $5.54 | 18325 |
| 2022-12-01 | 5.52 | $5.54 | 2535 |
| 2022-11-30 | 5.52 | $5.55 | 24400 |
| 2022-11-29 | 5.51 | $5.55 | 5713 |
| 2022-11-28 | 5.51 | $5.62 | 12250 |
| 2022-11-25 | 5.50 | $5.62 | 117 |
| 2022-11-23 | 5.49 | $5.69 | 100 |
| 2022-11-22 | 5.46 | $5.69 | 200 |
| 2022-11-21 | 5.44 | $5.47 | 13200 |
| 2022-11-18 | 5.44 | $5.55 | 700 |
| 2022-11-17 | 5.43 | $5.55 | 205 |
| 2022-11-16 | 5.41 | $5.64 | 1136 |
| 2022-11-15 | 5.39 | $5.72 | 900 |
| 2022-11-14 | 5.35 | $5.72 | 5300 |
| 2022-11-11 | 5.32 | $5.84 | 26849 |
| 2022-11-10 | 5.26 | $5.56 | 1000 |
| 2022-11-09 | 5.23 | $5.56 | 2000 |
| 2022-11-08 | 5.19 | $5.65 | 2200 |
| 2022-11-07 | 5.15 | $5.58 | 2844 |
| 2022-11-04 | 5.10 | $5.62 | 1150 |
| 2022-11-03 | 5.05 | $5.62 | 38610 |
| 2022-11-02 | 4.99 | $5.58 | 10500 |
| 2022-11-01 | 4.92 | $5.35 | 6700 |
| 2022-10-31 | 4.88 | $5.15 | 1225 |
| 2022-10-28 | 4.85 | $5.15 | 1300 |
| 2022-10-27 | 4.82 | $5.15 | 98003 |
| 2022-10-26 | 4.78 | $5.23 | 98600 |
| 2022-10-25 | 4.74 | $5.21 | 100 |
| 2022-10-24 | 4.69 | $5.05 | 3450 |
| 2022-10-21 | 4.65 | $5.05 | 600 |
| 2022-10-20 | 4.61 | $5.04 | 2100 |
| 2022-10-19 | 4.56 | $4.96 | 5600 |
| 2022-10-18 | 4.52 | $4.96 | 42400 |
| 2022-10-17 | 4.47 | $4.82 | 10200 |
| 2022-10-14 | 4.43 | $4.71 | 1248 |
| 2022-10-13 | 4.41 | $4.38 | 100 |
| 2022-10-12 | 4.41 | $4.31 | 524 |
| 2022-10-11 | 4.42 | $4.46 | 18600 |
| 2022-10-10 | 4.41 | $4.27 | 1100 |
| 2022-10-07 | 4.43 | $4.77 | 1020 |
| 2022-10-06 | 4.39 | $4.73 | 200 |
| 2022-10-05 | 4.36 | $4.73 | 7400 |
| 2022-10-04 | 4.32 | $4.61 | 1100 |
| 2022-10-03 | 4.29 | $4.41 | 224 |
| 2022-09-30 | 4.28 | $4.15 | 2615 |
| 2022-09-29 | 4.29 | $4.10 | 2100 |
| 2022-09-28 | 4.31 | $4.14 | 800 |
| 2022-09-27 | 4.33 | $4.01 | 24512 |
| 2022-09-26 | 4.36 | $4.05 | 644 |
| 2022-09-23 | 4.39 | $4.25 | 250 |
| 2022-09-22 | 4.41 | $4.25 | 501 |
| 2022-09-21 | 4.43 | $4.45 | 275 |
| 2022-09-20 | 4.42 | $4.45 | 287 |
| 2022-09-19 | 4.42 | $4.45 | 22600 |
| 2022-09-16 | 4.42 | $4.42 | 328 |
| 2022-09-15 | 4.42 | $4.48 | 17300 |
| 2022-09-14 | 4.41 | $4.42 | 44614 |
| 2022-09-13 | 4.41 | $4.24 | 51034 |
| 2022-09-12 | 4.43 | $4.32 | 293 |
| 2022-09-09 | 4.44 | $4.32 | 3913 |
| 2022-09-08 | 4.45 | $4.10 | 300 |
| 2022-09-07 | 4.49 | $4.03 | 626 |
| 2022-09-06 | 4.54 | $4.15 | 201 |
| 2022-09-02 | 4.58 | $4.16 | 7315 |
| 2022-09-01 | 4.62 | $4.15 | 2318 |
| 2022-08-31 | 4.67 | $4.37 | 500 |
| 2022-08-30 | 4.70 | $4.36 | 100 |
| 2022-08-29 | 4.74 | $4.68 | 345 |
| 2022-08-26 | 4.74 | $4.83 | 80400 |
| 2022-08-25 | 4.74 | $4.76 | 226 |
| 2022-08-24 | 4.73 | $4.80 | 600 |
| 2022-08-23 | 4.73 | $4.75 | 2700 |
| 2022-08-22 | 4.72 | $4.51 | 1535 |
| 2022-08-19 | 4.75 | $4.61 | 315 |
| 2022-08-18 | 4.76 | $4.65 | 330 |
| 2022-08-17 | 4.77 | $4.65 | 16800 |
| 2022-08-16 | 4.78 | $4.75 | 3132 |
| 2022-08-15 | 4.79 | $4.74 | 300 |
| 2022-08-12 | 4.79 | $4.98 | 2700 |
| 2022-08-11 | 4.77 | $5.03 | 2037 |
| 2022-08-10 | 4.75 | $4.89 | 833 |
| 2022-08-09 | 4.73 | $4.75 | 1814 |
| 2022-08-08 | 4.73 | $4.79 | 16400 |
| 2022-08-05 | 4.72 | $4.76 | 335 |
| 2022-08-04 | 4.72 | $4.75 | 809 |
| 2022-08-03 | 4.72 | $4.73 | 220 |
| 2022-08-02 | 4.72 | $4.82 | 9308 |
| 2022-08-01 | 4.70 | $5.23 | 12800 |
| 2022-07-29 | 4.65 | $5.03 | 932 |
| 2022-07-28 | 4.61 | $4.68 | 1048 |
| 2022-07-27 | 4.60 | $4.87 | 65400 |
| 2022-07-26 | 4.57 | $4.86 | 300 |
| 2022-07-25 | 4.54 | $4.67 | 44100 |
| 2022-07-22 | 4.53 | $4.67 | 500 |
| 2022-07-21 | 4.52 | $4.43 | 600 |
| 2022-07-20 | 4.52 | $4.45 | 200 |
| 2022-07-19 | 4.53 | $4.50 | 502 |
| 2022-07-18 | 4.54 | $4.19 | 22400 |
| 2022-07-15 | 4.57 | $4.19 | 5410 |
| 2022-07-14 | 4.61 | $4.05 | 1800 |
| 2022-07-13 | 4.67 | $4.42 | 4300 |
| 2022-07-12 | 4.70 | $4.42 | 11550 |
| 2022-07-11 | 4.73 | $4.42 | 449 |
| 2022-07-08 | 4.76 | $4.46 | 6701 |
| 2022-07-07 | 4.79 | $4.49 | 4028 |
| 2022-07-06 | 4.82 | $4.08 | 315 |
| 2022-07-05 | 4.90 | $4.75 | 6125 |
| 2022-07-01 | 4.92 | $4.75 | 3412 |
| 2022-06-30 | 4.93 | $4.74 | 700 |
| 2022-06-29 | 4.95 | $4.75 | 700 |
| 2022-06-28 | 4.98 | $4.86 | 1600 |
| 2022-06-27 | 4.99 | $4.51 | 4400 |
| 2022-06-24 | 5.04 | $4.25 | — |
| 2022-06-23 | 5.12 | $4.25 | 500 |
| 2022-06-22 | 5.21 | $4.68 | 115 |
| 2022-06-21 | 5.27 | $4.92 | 322 |
| 2022-06-17 | 5.31 | $4.43 | 136748 |
| 2022-06-16 | 5.40 | $4.79 | 900 |
| 2022-06-15 | 5.46 | $5.19 | 520 |
| 2022-06-14 | 5.49 | $5.16 | 11710 |
| 2022-06-13 | 5.52 | $5.39 | 50400 |
| 2022-06-10 | 5.54 | $5.54 | 321 |
| 2022-06-09 | 5.54 | $5.70 | 130 |
| 2022-06-08 | 5.52 | $5.82 | 1000 |
| 2022-06-07 | 5.49 | $5.87 | 442 |
| 2022-06-06 | 5.45 | $5.76 | 343 |
| 2022-06-03 | 5.42 | $5.76 | 6734 |
| 2022-06-02 | 5.38 | $5.90 | 544 |
| 2022-06-01 | 5.33 | $5.83 | 2200 |
| 2022-05-31 | 5.27 | $5.80 | 26400 |
| 2022-05-27 | 5.22 | $5.57 | 2100 |
| 2022-05-26 | 5.18 | $5.54 | 2200 |
| 2022-05-25 | 5.14 | $5.45 | 33100 |
| 2022-05-24 | 5.11 | $5.37 | 3146 |
| 2022-05-23 | 5.09 | $5.60 | 21600 |
| 2022-05-20 | 5.03 | $5.26 | 10112 |
| 2022-05-19 | 5.01 | $5.18 | 20640 |
| 2022-05-18 | 4.99 | $5.19 | 22000 |
| 2022-05-17 | 4.97 | $5.30 | — |
| 2022-05-16 | 4.93 | $5.30 | 400 |
| 2022-05-13 | 4.89 | $4.84 | 1000 |
| 2022-05-12 | 4.90 | $4.79 | 1100 |
| 2022-05-11 | 4.91 | $4.89 | 3300 |
| 2022-05-10 | 4.91 | $4.82 | 426 |
| 2022-05-09 | 4.92 | $4.88 | 4700 |
| 2022-05-06 | 4.93 | $5.21 | 6007 |
| 2022-05-05 | 4.90 | $5.25 | 2800 |
| 2022-05-04 | 4.86 | $5.25 | 800 |
| 2022-05-03 | 4.82 | $5.04 | 20700 |
| 2022-05-02 | 4.80 | $4.86 | 5937 |
| 2022-04-29 | 4.79 | $5.13 | 3700 |
| 2022-04-28 | 4.76 | $5.21 | 324 |
| 2022-04-27 | 4.71 | $4.79 | — |
| 2022-04-26 | 4.70 | $4.79 | — |
| 2022-04-25 | 4.69 | $4.79 | 800 |
| 2022-04-22 | 4.68 | $5.09 | 1119 |
| 2022-04-21 | 4.64 | $5.30 | 5100 |
| 2022-04-20 | 4.57 | $5.10 | 2822 |
| 2022-04-19 | 4.51 | $4.80 | 5604 |
| 2022-04-18 | 4.48 | $4.81 | 400 |
| 2022-04-14 | 4.45 | $4.65 | — |
| 2022-04-13 | 4.42 | $4.65 | 21709 |
| 2022-04-12 | 4.40 | $4.54 | 300 |
| 2022-04-11 | 4.39 | $4.35 | 219 |
| 2022-04-08 | 4.39 | $4.47 | 8444 |
| 2022-04-07 | 4.38 | $4.34 | 200 |
| 2022-04-06 | 4.39 | $4.45 | 2222 |
| 2022-04-05 | 4.38 | $4.53 | 2821 |
| 2022-04-04 | 4.36 | $4.53 | 1230 |
| 2022-04-01 | 4.35 | $4.49 | 3900 |
| 2022-03-31 | 4.33 | $4.28 | 4101 |
| 2022-03-30 | 4.34 | $4.37 | 3425 |
| 2022-03-29 | 4.33 | $4.25 | 28502 |
| 2022-03-28 | 4.34 | $4.11 | 2200 |
| 2022-03-25 | 4.37 | $4.24 | 800 |
| 2022-03-24 | 4.38 | $4.22 | 2600 |
| 2022-03-23 | 4.39 | $4.29 | 5800 |
| 2022-03-22 | 4.41 | $4.41 | 526 |
| 2022-03-21 | 4.41 | $4.39 | 3600 |
| 2022-03-18 | 4.41 | $4.20 | 500 |
| 2022-03-17 | 4.43 | $4.25 | 9507 |
| 2022-03-16 | 4.45 | $4.18 | 5300 |
| 2022-03-15 | 4.48 | $4.13 | 3500 |
| 2022-03-14 | 4.51 | $4.09 | 2100 |
| 2022-03-11 | 4.56 | $4.31 | 2100 |
| 2022-03-10 | 4.58 | $4.34 | 12221 |
| 2022-03-09 | 4.61 | $4.35 | 4216 |
| 2022-03-08 | 4.64 | $4.38 | 21700 |
| 2022-03-07 | 4.66 | $4.46 | 6800 |
| 2022-03-04 | 4.68 | $4.39 | 1900 |
| 2022-03-03 | 4.71 | $4.54 | 3200 |
| 2022-03-02 | 4.73 | $4.76 | — |
| 2022-03-01 | 4.73 | $4.75 | 4339 |
| 2022-02-28 | 4.73 | $4.78 | 2300 |
| 2022-02-25 | 4.72 | $4.62 | 9200 |
| 2022-02-24 | 4.73 | $4.59 | 1136 |
| 2022-02-23 | 4.75 | $4.64 | 900 |
| 2022-02-22 | 4.76 | $4.72 | 3600 |
| 2022-02-18 | 4.76 | $4.70 | 5500 |
| 2022-02-17 | 4.77 | $4.77 | 7600 |
| 2022-02-16 | 4.77 | $5.03 | 900 |
| 2022-02-15 | 4.74 | $4.90 | 400 |
| 2022-02-14 | 4.73 | $4.92 | 7100 |
| 2022-02-11 | 4.71 | $4.99 | 4600 |
| 2022-02-10 | 4.68 | $4.89 | 7305 |
| 2022-02-09 | 4.65 | $4.81 | 3600 |
| 2022-02-08 | 4.64 | $4.70 | 22207 |
| 2022-02-07 | 4.63 | $4.79 | 800 |
| 2022-02-04 | 4.61 | $4.85 | 2242 |
| 2022-02-03 | 4.59 | $4.70 | 3600 |
| 2022-02-02 | 4.58 | $4.79 | — |
| 2022-02-01 | 4.56 | $4.79 | 7431 |
| 2022-01-31 | 4.53 | $4.71 | 2227 |
| 2022-01-28 | 4.51 | $4.63 | 36629 |
| 2022-01-27 | 4.50 | $4.66 | 2400 |
| 2022-01-26 | 4.48 | $4.69 | 7444 |
| 2022-01-25 | 4.46 | $4.71 | 542 |
| 2022-01-24 | 4.44 | $4.33 | 1000 |
| 2022-01-21 | 4.45 | $4.63 | 19220 |
| 2022-01-20 | 4.43 | $4.80 | 82130 |
| 2022-01-19 | 4.39 | $4.81 | 11105 |
| 2022-01-18 | 4.34 | $4.86 | 26600 |
| 2022-01-14 | 4.29 | $4.70 | 2915 |
| 2022-01-13 | 4.25 | $4.72 | 1927 |
| 2022-01-12 | 4.20 | $4.77 | 4100 |
| 2022-01-11 | 4.14 | $4.67 | 6700 |
| 2022-01-10 | 4.08 | $4.25 | 325 |
| 2022-01-07 | 4.06 | $4.28 | 300 |
| 2022-01-06 | 4.04 | $4.33 | 13200 |
| 2022-01-05 | 4.01 | $4.20 | 1500 |
| 2022-01-04 | 3.99 | $4.18 | 7800 |
| 2022-01-03 | 3.97 | $3.76 | 925 |
| 2021-12-31 | 3.99 | $4.16 | 6127 |
| 2021-12-30 | 3.97 | $4.09 | 1018 |
| 2021-12-29 | 3.96 | $4.09 | 306 |
| 2021-12-28 | 3.95 | $3.67 | 1000 |
| 2021-12-27 | 3.98 | $4.06 | — |
| 2021-12-23 | 3.97 | $4.06 | 735 |
| 2021-12-22 | 3.96 | $3.88 | — |
| 2021-12-21 | 3.97 | $3.88 | 400 |
| 2021-12-20 | 3.98 | $3.64 | 200 |
| 2021-12-17 | 4.01 | $3.68 | 9100 |
| 2021-12-16 | 4.05 | $3.79 | — |
| 2021-12-15 | 4.08 | $3.79 | 26800 |
| 2021-12-14 | 4.11 | $3.83 | 204 |
| 2021-12-13 | 4.14 | $3.81 | 717 |
| 2021-12-10 | 4.17 | $3.95 | 1124 |
| 2021-12-09 | 4.19 | $3.98 | 2523 |
| 2021-12-08 | 4.22 | $4.09 | 2809 |
| 2021-12-07 | 4.23 | $4.03 | 1200 |
| 2021-12-06 | 4.25 | $3.96 | 4130 |
| 2021-12-03 | 4.28 | $3.96 | 19000 |
| 2021-12-02 | 4.31 | $4.04 | 7813 |
| 2021-12-01 | 4.34 | $3.97 | 4500 |
| 2021-11-30 | 4.38 | $4.12 | 679600 |
| 2021-11-29 | 4.41 | $4.23 | 14825 |
| 2021-11-26 | 4.43 | $4.20 | 14027 |
| 2021-11-24 | 4.45 | $4.33 | 241 |
| 2021-11-23 | 4.46 | $4.24 | 100 |
| 2021-11-22 | 4.49 | $4.26 | 900 |
| 2021-11-19 | 4.51 | $4.25 | 501 |
| 2021-11-18 | 4.54 | $4.49 | — |
| 2021-11-17 | 4.55 | $4.49 | 6114 |
| 2021-11-16 | 4.55 | $4.55 | — |
| 2021-11-15 | 4.55 | $4.55 | 917 |
| 2021-11-12 | 4.55 | $4.57 | 300 |
| 2021-11-11 | 4.55 | $4.51 | 4406 |
| 2021-11-10 | 4.55 | $4.44 | 39700 |
| 2021-11-09 | 4.57 | $4.62 | 1900 |
| 2021-11-08 | 4.56 | $4.61 | 4838 |
| 2021-11-05 | 4.55 | $4.60 | 5528 |
| 2021-11-04 | 4.55 | $4.58 | 1631 |
| 2021-11-03 | 4.55 | $4.63 | 1408 |
| 2021-11-02 | 4.54 | $4.73 | 14400 |
| 2021-11-01 | 4.52 | $5.21 | 3800 |
| 2021-10-29 | 4.44 | $4.65 | 18300 |
| 2021-10-28 | 4.42 | $4.71 | 1600 |
| 2021-10-27 | 4.39 | $4.64 | 2300 |
| 2021-10-26 | 4.37 | $4.73 | — |
| 2021-10-25 | 4.33 | $4.73 | 300 |
| 2021-10-22 | 4.29 | $4.68 | 5700 |
| 2021-10-21 | 4.25 | $4.56 | 8604 |
| 2021-10-20 | 4.21 | $4.64 | 1400 |
| 2021-10-19 | 4.17 | $4.69 | 2400 |
| 2021-10-18 | 4.11 | $4.57 | 6408 |
| 2021-10-15 | 4.06 | $4.70 | 6100 |
| 2021-10-14 | 4.00 | $4.59 | 937 |
| 2021-10-13 | 3.93 | $4.39 | 2014 |
| 2021-10-12 | 3.89 | $4.44 | 4206 |
| 2021-10-11 | 3.83 | $4.52 | 3504 |
| 2021-10-08 | 3.75 | $4.32 | 1431 |
| 2021-10-07 | 3.70 | $4.16 | 4628 |
| 2021-10-06 | 3.65 | $4.09 | 2800 |
| 2021-10-05 | 3.60 | $4.19 | 4100 |
| 2021-10-04 | 3.54 | $3.92 | 13249 |
| 2021-10-01 | 3.50 | $3.81 | 1114 |
| 2021-09-30 | 3.46 | $3.75 | 5240 |
| 2021-09-29 | 3.43 | $3.67 | 821 |
| 2021-09-28 | 3.41 | $3.75 | 1700 |
| 2021-09-27 | 3.37 | $3.67 | 7700 |
| 2021-09-24 | 3.34 | $3.43 | 826 |
| 2021-09-23 | 3.33 | $3.40 | 7849 |
| 2021-09-22 | 3.33 | $3.31 | 1535 |
| 2021-09-21 | 3.33 | $3.23 | 1548 |
| 2021-09-20 | 3.34 | $3.15 | 3040 |
| 2021-09-17 | 3.36 | $3.36 | 96026 |
| 2021-09-16 | 3.36 | $3.51 | 700 |
| 2021-09-15 | 3.34 | $3.60 | 5300 |
| 2021-09-14 | 3.32 | $3.39 | 300 |
| 2021-09-13 | 3.31 | $3.38 | 2100 |
| 2021-09-10 | 3.30 | $3.35 | 87001 |
| 2021-09-09 | 3.29 | $3.30 | 143 |
| 2021-09-08 | 3.29 | $3.36 | 310 |
| 2021-09-07 | 3.29 | $3.37 | 1604 |
| 2021-09-03 | 3.28 | $3.43 | 245 |
| 2021-09-02 | 3.26 | $3.42 | 601 |
| 2021-09-01 | 3.25 | $3.31 | 510 |
| 2021-08-31 | 3.24 | $3.36 | 815 |
| 2021-08-30 | 3.23 | $3.24 | 4727 |
| 2021-08-27 | 3.23 | $3.25 | 3900 |
| 2021-08-26 | 3.22 | $3.15 | 212 |
| 2021-08-25 | 3.23 | $3.16 | 1343 |
| 2021-08-24 | 3.24 | $3.26 | 200 |
| 2021-08-23 | 3.24 | $3.22 | 324 |
| 2021-08-20 | 3.24 | $3.07 | 200 |
| 2021-08-19 | 3.25 | $3.00 | 7300 |
| 2021-08-18 | 3.28 | $3.10 | 10600 |
| 2021-08-17 | 3.30 | $3.13 | 214 |
| 2021-08-16 | 3.32 | $3.17 | 24605 |
| 2021-08-13 | 3.33 | $3.26 | 134 |
| 2021-08-12 | 3.34 | $3.32 | 1422 |
| 2021-08-11 | 3.34 | $3.33 | 335 |
| 2021-08-10 | 3.35 | $3.38 | 24938 |
| 2021-08-09 | 3.34 | $3.13 | 410 |
| 2021-08-06 | 3.37 | $3.17 | 700 |
| 2021-08-05 | 3.39 | $3.22 | 3106 |
| 2021-08-04 | 3.40 | $3.16 | 6400 |
| 2021-08-03 | 3.43 | $3.30 | 3800 |
| 2021-08-02 | 3.44 | $3.52 | 2518 |
| 2021-07-30 | 3.43 | $3.35 | 6347 |
| 2021-07-29 | 3.44 | $3.43 | 705 |
| 2021-07-28 | 3.44 | $3.39 | 612 |
| 2021-07-27 | 3.45 | $3.31 | 3000 |
| 2021-07-26 | 3.46 | $3.39 | 428 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.46
2026-07-21
Close Price
$16.26
Vol: 13
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.18
Average
8.05
Maximum
16.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.46 | $16.26 | 13 |
| 2026-07-20 | 16.45 | $16.54 | 14 |
| 2026-07-17 | 16.42 | $16.54 | 6201 |
| 2026-07-16 | 16.37 | $16.76 | 600 |
| 2026-07-15 | 16.30 | $16.45 | 41523 |
| 2026-07-14 | 16.26 | $16.36 | 1200 |
| 2026-07-13 | 16.22 | $16.55 | 321 |
| 2026-07-10 | 16.15 | $16.59 | 300 |
| 2026-07-09 | 16.08 | $16.80 | 1200 |
| 2026-07-08 | 15.98 | $16.86 | 649 |
| 2026-07-07 | 15.87 | $17.17 | 8800 |
| 2026-07-06 | 15.71 | $16.87 | 38500 |
| 2026-07-02 | 15.58 | $15.88 | 6200 |
| 2026-07-01 | 15.55 | $15.61 | 610 |
| 2026-06-30 | 15.53 | $15.56 | 2.8M |
| 2026-06-29 | 15.51 | $15.61 | 10400 |
| 2026-06-26 | 15.49 | $16.13 | 3100 |
| 2026-06-25 | 15.41 | $15.97 | 3559 |
| 2026-06-24 | 15.34 | $15.86 | 2.6M |
| 2026-06-23 | 15.28 | $15.35 | 2831 |
| 2026-06-22 | 15.27 | $15.07 | 4720 |
| 2026-06-18 | 15.29 | $15.11 | 94941 |
| 2026-06-17 | 15.30 | $15.08 | 215530 |
| 2026-06-16 | 15.33 | $15.47 | 3.9M |
| 2026-06-15 | 15.32 | $15.50 | 12700 |
| 2026-06-12 | 15.31 | $15.51 | 3800 |
| 2026-06-11 | 15.30 | $15.47 | 11200 |
| 2026-06-10 | 15.30 | $15.61 | 61521 |
| 2026-06-09 | 15.28 | $15.35 | 7300 |
| 2026-06-08 | 15.30 | $15.29 | 2000 |
| 2026-06-05 | 15.32 | $15.33 | 12221 |
| 2026-06-04 | 15.34 | $15.48 | 3000 |
| 2026-06-03 | 15.34 | $15.06 | 4000 |
| 2026-06-02 | 15.39 | $14.72 | 7400 |
| 2026-06-01 | 15.48 | $14.91 | 30800 |
| 2026-05-29 | 15.56 | $14.71 | 3936 |
| 2026-05-28 | 15.67 | $14.92 | 5900 |
| 2026-05-27 | 15.77 | $15.22 | 10900 |
| 2026-05-26 | 15.85 | $15.40 | 8637 |
| 2026-05-22 | 15.92 | $15.42 | 4349 |
| 2026-05-21 | 15.99 | $15.69 | 2745 |
| 2026-05-20 | 16.05 | $15.87 | 5014 |
| 2026-05-19 | 16.09 | $15.91 | 4100 |
| 2026-05-18 | 16.13 | $16.13 | 2710 |
| 2026-05-15 | 16.15 | $16.05 | 534401 |
| 2026-05-14 | 16.18 | $16.00 | 7121 |
| 2026-05-13 | 16.22 | $15.65 | 7300 |
| 2026-05-12 | 16.30 | $15.81 | 27505 |
| 2026-05-11 | 16.36 | $15.87 | 5327 |
| 2026-05-08 | 16.42 | $15.89 | 5000 |
| 2026-05-07 | 16.48 | $16.07 | 7148 |
| 2026-05-06 | 16.51 | $15.82 | 1249 |
| 2026-05-05 | 16.57 | $15.85 | 96403 |
| 2026-05-04 | 16.62 | $16.18 | 191800 |
| 2026-05-01 | 16.64 | $16.53 | 544 |
| 2026-04-30 | 16.63 | $16.90 | 114000 |
| 2026-04-29 | 16.57 | $16.95 | 72049 |
| 2026-04-28 | 16.50 | $16.82 | 157400 |
| 2026-04-27 | 16.44 | $16.89 | 117200 |
| 2026-04-24 | 16.36 | $16.94 | 234400 |
| 2026-04-23 | 16.28 | $17.01 | 158300 |
| 2026-04-22 | 16.19 | $16.67 | 243747 |
| 2026-04-21 | 16.13 | $16.75 | 1.4M |
| 2026-04-20 | 16.06 | $16.73 | 198037 |
| 2026-04-17 | 15.99 | $16.40 | 157113 |
| 2026-04-16 | 15.94 | $16.60 | 413400 |
| 2026-04-15 | 15.87 | $16.41 | 136727 |
| 2026-04-14 | 15.82 | $16.28 | 1.7M |
| 2026-04-13 | 15.77 | $16.20 | 241108 |
| 2026-04-10 | 15.72 | $15.41 | 10801 |
| 2026-04-09 | 15.75 | $15.49 | 1300 |
| 2026-04-08 | 15.76 | $15.55 | 5410 |
| 2026-04-07 | 15.76 | $15.57 | 20312 |
| 2026-04-06 | 15.76 | $15.72 | 19910 |
| 2026-04-02 | 15.73 | $15.79 | 45237 |
| 2026-04-01 | 15.69 | $15.28 | 24803 |
| 2026-03-31 | 15.69 | $15.59 | 36800 |
| 2026-03-30 | 15.66 | $16.14 | 7717 |
| 2026-03-27 | 15.57 | $16.15 | 22800 |
| 2026-03-26 | 15.46 | $16.30 | 223847 |
| 2026-03-25 | 15.34 | $16.15 | 21740 |
| 2026-03-24 | 15.21 | $16.18 | 23000 |
| 2026-03-23 | 15.07 | $16.15 | 507400 |
| 2026-03-20 | 14.93 | $16.06 | 553318 |
| 2026-03-19 | 14.79 | $15.67 | 66700 |
| 2026-03-18 | 14.68 | $15.25 | 242624 |
| 2026-03-17 | 14.60 | $15.37 | 1500 |
| 2026-03-16 | 14.50 | $15.30 | 10000 |
| 2026-03-13 | 14.40 | $14.69 | 1433 |
| 2026-03-12 | 14.35 | $14.93 | 2036 |
| 2026-03-11 | 14.28 | $15.20 | 37747 |
| 2026-03-10 | 14.17 | $14.18 | 2342 |
| 2026-03-09 | 14.15 | $14.03 | 4600 |
| 2026-03-06 | 14.15 | $14.22 | 91827 |
| 2026-03-05 | 14.12 | $14.38 | 800 |
| 2026-03-04 | 14.07 | $14.56 | 5904 |
| 2026-03-03 | 14.00 | $14.23 | 66530 |
| 2026-03-02 | 13.95 | $14.24 | 82000 |
| 2026-02-27 | 13.89 | $13.99 | 4400 |
| 2026-02-26 | 13.84 | $14.10 | 28700 |
| 2026-02-25 | 13.79 | $14.12 | 19716 |
| 2026-02-24 | 13.72 | $14.18 | 8614 |
| 2026-02-23 | 13.64 | $14.18 | 6527 |
| 2026-02-20 | 13.56 | $14.58 | 41800 |
| 2026-02-19 | 13.43 | $13.99 | 4505 |
| 2026-02-18 | 13.34 | $13.70 | 30641 |
| 2026-02-17 | 13.28 | $13.77 | 55800 |
| 2026-02-13 | 13.21 | $13.87 | 21417 |
| 2026-02-12 | 13.12 | $13.56 | 129539 |
| 2026-02-11 | 13.06 | $13.94 | 14347 |
| 2026-02-10 | 12.95 | $13.43 | 59200 |
| 2026-02-09 | 12.89 | $13.39 | 22200 |
| 2026-02-06 | 12.82 | $13.35 | 21634 |
| 2026-02-05 | 12.75 | $13.13 | 19500 |
| 2026-02-04 | 12.69 | $13.04 | 9749 |
| 2026-02-03 | 12.64 | $12.52 | 60438 |
| 2026-02-02 | 12.63 | $12.52 | 32027 |
| 2026-01-30 | 12.63 | $12.95 | 30200 |
| 2026-01-29 | 12.58 | $12.93 | 33700 |
| 2026-01-28 | 12.53 | $12.75 | 51000 |
| 2026-01-27 | 12.50 | $12.80 | 38618 |
| 2026-01-26 | 12.47 | $12.55 | 98243 |
| 2026-01-23 | 12.46 | $12.94 | 48700 |
| 2026-01-22 | 12.41 | $12.76 | 29900 |
| 2026-01-21 | 12.38 | $12.70 | 208700 |
| 2026-01-20 | 12.36 | $12.64 | 140010 |
| 2026-01-16 | 12.34 | $12.54 | 13200 |
| 2026-01-15 | 12.33 | $12.40 | 23500 |
| 2026-01-14 | 12.33 | $12.40 | 8225 |
| 2026-01-13 | 12.33 | $12.37 | 33600 |
| 2026-01-12 | 12.34 | $12.26 | 7000 |
| 2026-01-09 | 12.36 | $12.07 | 31440 |
| 2026-01-08 | 12.40 | $11.85 | 105900 |
| 2026-01-07 | 12.47 | $11.65 | 68100 |
| 2026-01-06 | 12.56 | $11.90 | 168800 |
| 2026-01-05 | 12.63 | $12.19 | 349431 |
| 2026-01-02 | 12.68 | $12.69 | 17906 |
| 2025-12-31 | 12.68 | $12.60 | 12100 |
| 2025-12-30 | 12.69 | $12.67 | 34300 |
| 2025-12-29 | 12.70 | $12.86 | 45600 |
| 2025-12-26 | 12.68 | $12.75 | 817 |
| 2025-12-24 | 12.68 | $12.80 | 1141 |
| 2025-12-23 | 12.68 | $12.84 | 98900 |
| 2025-12-22 | 12.67 | $12.75 | 103000 |
| 2025-12-19 | 12.66 | $12.64 | 534500 |
| 2025-12-18 | 12.68 | $12.54 | 70100 |
| 2025-12-17 | 12.70 | $12.34 | 262600 |
| 2025-12-16 | 12.74 | $12.51 | 18200 |
| 2025-12-15 | 12.77 | $12.45 | 4330 |
| 2025-12-12 | 12.81 | $12.60 | 9200 |
| 2025-12-11 | 12.83 | $12.82 | 119045 |
| 2025-12-10 | 12.83 | $12.70 | 17141 |
| 2025-12-09 | 12.84 | $12.75 | 18400 |
| 2025-12-08 | 12.84 | $12.81 | 51821 |
| 2025-12-05 | 12.84 | $12.83 | 53609 |
| 2025-12-04 | 12.83 | $12.85 | 54800 |
| 2025-12-03 | 12.81 | $12.75 | 5421 |
| 2025-12-02 | 12.81 | $12.72 | 7636 |
| 2025-12-01 | 12.80 | $13.07 | 16847 |
| 2025-11-28 | 12.75 | $13.01 | 26400 |
| 2025-11-26 | 12.71 | $12.86 | 22100 |
| 2025-11-25 | 12.68 | $12.86 | 37100 |
| 2025-11-24 | 12.66 | $12.82 | 77028 |
| 2025-11-21 | 12.64 | $12.97 | 43300 |
| 2025-11-20 | 12.62 | $12.89 | 42700 |
| 2025-11-19 | 12.60 | $13.01 | 96000 |
| 2025-11-18 | 12.57 | $12.95 | 2614 |
| 2025-11-17 | 12.55 | $12.67 | 14433 |
| 2025-11-14 | 12.55 | $12.69 | 159600 |
| 2025-11-13 | 12.55 | $12.27 | 6100 |
| 2025-11-12 | 12.60 | $12.63 | 5810 |
| 2025-11-11 | 12.61 | $12.52 | 29500 |
| 2025-11-10 | 12.63 | $12.65 | 27507 |
| 2025-11-07 | 12.64 | $12.33 | 102400 |
| 2025-11-06 | 12.69 | $12.14 | 10900 |
| 2025-11-05 | 12.75 | $12.24 | 14200 |
| 2025-11-04 | 12.82 | $11.75 | 25000 |
| 2025-11-03 | 12.95 | $12.19 | 11600 |
| 2025-10-31 | 13.04 | $12.41 | 113341 |
| 2025-10-30 | 13.13 | $12.60 | 60714 |
| 2025-10-29 | 13.21 | $13.10 | 22024 |
| 2025-10-28 | 13.25 | $13.43 | 97400 |
| 2025-10-27 | 13.26 | $13.62 | 81800 |
| 2025-10-24 | 13.25 | $13.64 | 191900 |
| 2025-10-23 | 13.25 | $13.56 | 93033 |
| 2025-10-22 | 13.25 | $12.96 | 106824 |
| 2025-10-21 | 13.32 | $12.74 | 138237 |
| 2025-10-20 | 13.41 | $12.74 | 12316 |
| 2025-10-17 | 13.51 | $12.59 | 3301 |
| 2025-10-16 | 13.62 | $12.68 | 5700 |
| 2025-10-15 | 13.73 | $12.85 | 5922 |
| 2025-10-14 | 13.81 | $12.94 | 200500 |
| 2025-10-13 | 13.89 | $12.85 | 1900 |
| 2025-10-10 | 13.96 | $12.81 | 293100 |
| 2025-10-09 | 14.04 | $13.41 | 33500 |
| 2025-10-08 | 14.06 | $14.20 | 6900 |
| 2025-10-07 | 13.99 | $13.87 | 28400 |
| 2025-10-06 | 13.94 | $15.09 | 34400 |
| 2025-10-03 | 13.76 | $14.84 | 17600 |
| 2025-10-02 | 13.59 | $14.62 | 8206 |
| 2025-10-01 | 13.42 | $14.28 | 36405 |
| 2025-09-30 | 13.28 | $14.26 | 84606 |
| 2025-09-29 | 13.13 | $14.29 | 145647 |
| 2025-09-26 | 12.97 | $14.14 | 62100 |
| 2025-09-25 | 12.81 | $14.07 | 7700 |
| 2025-09-24 | 12.65 | $14.10 | 359500 |
| 2025-09-23 | 12.47 | $13.89 | 42101 |
| 2025-09-22 | 12.30 | $13.33 | 107400 |
| 2025-09-19 | 12.19 | $13.06 | 338100 |
| 2025-09-18 | 12.09 | $12.69 | 154036 |
| 2025-09-17 | 12.02 | $12.31 | 152833 |
| 2025-09-16 | 11.99 | $12.22 | 32823 |
| 2025-09-15 | 11.96 | $12.10 | 11739 |
| 2025-09-12 | 11.94 | $12.04 | 44303 |
| 2025-09-11 | 11.93 | $11.70 | 19900 |
| 2025-09-10 | 11.95 | $12.07 | 6902 |
| 2025-09-09 | 11.94 | $11.79 | 30900 |
| 2025-09-08 | 11.95 | $12.08 | 10300 |
| 2025-09-05 | 11.94 | $11.94 | 20600 |
| 2025-09-04 | 11.93 | $11.91 | 9100 |
| 2025-09-03 | 11.92 | $11.98 | 9815 |
| 2025-09-02 | 11.91 | $12.05 | 25300 |
| 2025-08-29 | 11.88 | $11.96 | 6944 |
| 2025-08-28 | 11.85 | $11.94 | 45400 |
| 2025-08-27 | 11.83 | $12.06 | 7133 |
| 2025-08-26 | 11.78 | $11.98 | 15224 |
| 2025-08-25 | 11.75 | $11.91 | 3845 |
| 2025-08-22 | 11.72 | $12.03 | 86700 |
| 2025-08-21 | 11.68 | $11.78 | 164247 |
| 2025-08-20 | 11.66 | $11.85 | 104900 |
| 2025-08-19 | 11.64 | $11.73 | 135400 |
| 2025-08-18 | 11.64 | $11.89 | 9142 |
| 2025-08-15 | 11.61 | $11.86 | 4000 |
| 2025-08-14 | 11.60 | $11.93 | 4200 |
| 2025-08-13 | 11.57 | $11.88 | 7500 |
| 2025-08-12 | 11.55 | $11.83 | 7918 |
| 2025-08-11 | 11.53 | $11.88 | 25906 |
| 2025-08-08 | 11.50 | $11.65 | 50900 |
| 2025-08-07 | 11.50 | $11.50 | 91536 |
| 2025-08-06 | 11.51 | $11.09 | 14328 |
| 2025-08-05 | 11.57 | $11.04 | 48700 |
| 2025-08-04 | 11.63 | $11.10 | 3620 |
| 2025-08-01 | 11.68 | $11.10 | 133920 |
| 2025-07-31 | 11.74 | $11.00 | 41400 |
| 2025-07-30 | 11.81 | $11.07 | 122245 |
| 2025-07-29 | 11.87 | $11.81 | 27700 |
| 2025-07-28 | 11.87 | $12.13 | 28628 |
| 2025-07-25 | 11.82 | $12.14 | 9100 |
| 2025-07-24 | 11.77 | $12.12 | 23400 |
| 2025-07-23 | 11.72 | $12.17 | 14703 |
| 2025-07-22 | 11.66 | $11.92 | 11727 |
| 2025-07-21 | 11.62 | $11.98 | 3816 |
| 2025-07-18 | 11.57 | $11.99 | 12600 |
| 2025-07-17 | 11.51 | $11.67 | 5139 |
| 2025-07-16 | 11.48 | $11.70 | 2017 |
| 2025-07-15 | 11.45 | $11.64 | 5034 |
| 2025-07-14 | 11.43 | $11.65 | 2100 |
| 2025-07-11 | 11.40 | $11.68 | 2020 |
| 2025-07-10 | 11.37 | $11.57 | 7243 |
| 2025-07-09 | 11.35 | $11.46 | 3110 |
| 2025-07-08 | 11.33 | $11.48 | 1510 |
| 2025-07-07 | 11.32 | $11.36 | 19300 |
| 2025-07-03 | 11.31 | $11.59 | 3100 |
| 2025-07-02 | 11.28 | $11.39 | 95014 |
| 2025-07-01 | 11.26 | $11.45 | 500 |
| 2025-06-30 | 11.24 | $11.40 | 15300 |
| 2025-06-27 | 11.22 | $11.19 | 11800 |
| 2025-06-26 | 11.22 | $11.28 | 1400 |
| 2025-06-25 | 11.21 | $11.11 | 28604 |
| 2025-06-24 | 11.22 | $10.91 | 13904 |
| 2025-06-23 | 11.24 | $10.99 | 82404 |
| 2025-06-20 | 11.25 | $10.93 | 7200 |
| 2025-06-18 | 11.26 | $11.42 | 12926 |
| 2025-06-17 | 11.22 | $11.54 | 3543 |
| 2025-06-16 | 11.16 | $11.71 | 6900 |
| 2025-06-13 | 11.09 | $11.41 | 200 |
| 2025-06-12 | 11.03 | $11.42 | 5622 |
| 2025-06-11 | 10.97 | $11.56 | 6300 |
| 2025-06-10 | 10.88 | $11.24 | 2900 |
| 2025-06-09 | 10.82 | $11.18 | 16808 |
| 2025-06-06 | 10.76 | $10.95 | 3900 |
| 2025-06-05 | 10.70 | $10.98 | 2705 |
| 2025-06-04 | 10.64 | $10.95 | 6721 |
| 2025-06-03 | 10.58 | $11.18 | 900 |
| 2025-06-02 | 10.48 | $11.00 | 7500 |
| 2025-05-30 | 10.39 | $11.18 | 2221 |
| 2025-05-29 | 10.28 | $10.87 | 2602 |
| 2025-05-28 | 10.19 | $10.78 | 400 |
| 2025-05-27 | 10.11 | $10.64 | 7700 |
| 2025-05-23 | 10.03 | $10.58 | 4309 |
| 2025-05-22 | 9.95 | $10.25 | 1141 |
| 2025-05-21 | 9.90 | $10.21 | 6200 |
| 2025-05-20 | 9.85 | $10.35 | 4942 |
| 2025-05-19 | 9.78 | $10.99 | 600 |
| 2025-05-16 | 9.64 | $10.28 | 6700 |
| 2025-05-15 | 9.57 | $10.30 | 2200 |
| 2025-05-14 | 9.49 | $9.65 | 10200 |
| 2025-05-13 | 9.46 | $9.82 | 34000 |
| 2025-05-12 | 9.42 | $9.63 | 9200 |
| 2025-05-09 | 9.39 | $9.24 | 42110 |
| 2025-05-08 | 9.40 | $9.42 | 9036 |
| 2025-05-07 | 9.39 | $9.37 | 32843 |
| 2025-05-06 | 9.38 | $9.18 | 14000 |
| 2025-05-05 | 9.39 | $9.22 | 34700 |
| 2025-05-02 | 9.39 | $9.87 | 20600 |
| 2025-05-01 | 9.34 | $9.48 | 46824 |
| 2025-04-30 | 9.33 | $9.48 | 1900 |
| 2025-04-29 | 9.33 | $9.60 | 6010 |
| 2025-04-28 | 9.32 | $9.53 | 6100 |
| 2025-04-25 | 9.33 | $9.49 | 11325 |
| 2025-04-24 | 9.35 | $9.62 | 2700 |
| 2025-04-23 | 9.36 | $9.26 | 4007 |
| 2025-04-22 | 9.42 | $9.24 | 16400 |
| 2025-04-21 | 9.49 | $9.06 | 31225 |
| 2025-04-17 | 9.58 | $9.30 | 6041 |
| 2025-04-16 | 9.66 | $9.15 | 107 |
| 2025-04-15 | 9.75 | $9.05 | 26422 |
| 2025-04-14 | 9.87 | $9.05 | 55800 |
| 2025-04-11 | 9.99 | $9.03 | 50700 |
| 2025-04-10 | 10.11 | $8.78 | 117300 |
| 2025-04-09 | 10.27 | $9.59 | 83000 |
| 2025-04-08 | 10.35 | $8.66 | 19500 |
| 2025-04-07 | 10.52 | $8.89 | 27900 |
| 2025-04-04 | 10.68 | $9.21 | 29344 |
| 2025-04-03 | 10.81 | $10.87 | 21844 |
| 2025-04-02 | 10.77 | $11.03 | 5500 |
| 2025-04-01 | 10.71 | $11.00 | 848 |
| 2025-03-31 | 10.65 | $10.90 | 9700 |
| 2025-03-28 | 10.59 | $11.04 | 19100 |
| 2025-03-27 | 10.51 | $10.96 | 15900 |
| 2025-03-26 | 10.43 | $11.05 | 12414 |
| 2025-03-25 | 10.34 | $11.09 | 113500 |
| 2025-03-24 | 10.23 | $11.09 | 6804 |
| 2025-03-21 | 10.13 | $10.93 | 6903 |
| 2025-03-20 | 10.04 | $10.91 | 1047 |
| 2025-03-19 | 9.94 | $10.51 | 10700 |
| 2025-03-18 | 9.88 | $10.34 | 6600 |
| 2025-03-17 | 9.84 | $10.31 | 4300 |
| 2025-03-14 | 9.81 | $9.94 | 16200 |
| 2025-03-13 | 9.81 | $9.88 | 2400 |
| 2025-03-12 | 9.82 | $9.96 | 4613 |
| 2025-03-11 | 9.82 | $9.94 | 5300 |
| 2025-03-10 | 9.83 | $9.73 | 43118 |
| 2025-03-07 | 9.86 | $9.66 | 11336 |
| 2025-03-06 | 9.90 | $9.49 | 19800 |
| 2025-03-05 | 9.96 | $9.49 | 17700 |
| 2025-03-04 | 10.03 | $9.31 | 18013 |
| 2025-03-03 | 10.12 | $9.38 | 157000 |
| 2025-02-28 | 10.21 | $9.95 | 159420 |
| 2025-02-27 | 10.24 | $9.71 | 3600 |
| 2025-02-26 | 10.30 | $9.94 | 3628 |
| 2025-02-25 | 10.34 | $10.08 | 20700 |
| 2025-02-24 | 10.37 | $10.23 | 101936 |
| 2025-02-21 | 10.39 | $10.11 | 126927 |
| 2025-02-20 | 10.42 | $10.37 | 122148 |
| 2025-02-19 | 10.44 | $10.43 | 14043 |
| 2025-02-18 | 10.44 | $10.48 | 2014 |
| 2025-02-14 | 10.45 | $10.39 | 45300 |
| 2025-02-13 | 10.47 | $10.44 | 83800 |
| 2025-02-12 | 10.48 | $10.28 | 61400 |
| 2025-02-11 | 10.51 | $10.43 | 72410 |
| 2025-02-10 | 10.53 | $10.55 | 2800 |
| 2025-02-07 | 10.55 | $10.44 | 1000 |
| 2025-02-06 | 10.57 | $10.40 | 32500 |
| 2025-02-05 | 10.60 | $10.51 | 15900 |
| 2025-02-04 | 10.63 | $10.63 | 15300 |
| 2025-02-03 | 10.64 | $10.15 | 29700 |
| 2025-01-31 | 10.71 | $10.34 | 71300 |
| 2025-01-30 | 10.76 | $10.27 | 56410 |
| 2025-01-29 | 10.83 | $10.50 | 52543 |
| 2025-01-28 | 10.87 | $10.53 | 44901 |
| 2025-01-27 | 10.91 | $10.40 | 14622 |
| 2025-01-24 | 10.97 | $10.74 | 11500 |
| 2025-01-23 | 11.00 | $10.94 | 900 |
| 2025-01-22 | 11.01 | $10.98 | 9914 |
| 2025-01-21 | 11.02 | $10.94 | 33400 |
| 2025-01-17 | 11.03 | $10.99 | 2300 |
| 2025-01-16 | 11.04 | $10.87 | 4600 |
| 2025-01-15 | 11.06 | $10.88 | 2650 |
| 2025-01-14 | 11.09 | $10.88 | 4243 |
| 2025-01-13 | 11.11 | $10.97 | 20237 |
| 2025-01-10 | 11.14 | $11.00 | 12135 |
| 2025-01-08 | 11.16 | $11.17 | 5206 |
| 2025-01-07 | 11.17 | $11.01 | 133420 |
| 2025-01-06 | 11.20 | $11.23 | 11100 |
| 2025-01-03 | 11.22 | $11.15 | 1200 |
| 2025-01-02 | 11.24 | $11.18 | 25730 |
| 2024-12-31 | 11.27 | $11.29 | 2400 |
| 2024-12-30 | 11.28 | $11.14 | 808 |
| 2024-12-27 | 11.31 | $11.05 | 2400 |
| 2024-12-26 | 11.36 | $10.93 | 500 |
| 2024-12-24 | 11.41 | $11.12 | 1402 |
| 2024-12-23 | 11.45 | $11.02 | 6700 |
| 2024-12-20 | 11.50 | $10.98 | 28142 |
| 2024-12-19 | 11.56 | $11.31 | 36500 |
| 2024-12-18 | 11.59 | $11.00 | 26400 |
| 2024-12-17 | 11.66 | $11.37 | 5300 |
| 2024-12-16 | 11.69 | $11.48 | 1900 |
| 2024-12-13 | 11.71 | $11.51 | 218 |
| 2024-12-12 | 11.73 | $11.48 | 1000 |
| 2024-12-11 | 11.76 | $11.86 | 318 |
| 2024-12-10 | 11.75 | $11.83 | 448 |
| 2024-12-09 | 11.75 | $11.81 | 9300 |
| 2024-12-06 | 11.74 | $11.85 | 18500 |
| 2024-12-05 | 11.74 | $12.10 | 1710 |
| 2024-12-04 | 11.71 | $11.90 | 1375 |
| 2024-12-03 | 11.70 | $11.90 | 1438 |
| 2024-12-02 | 11.69 | $11.60 | 300 |
| 2024-11-29 | 11.70 | $11.40 | 620 |
| 2024-11-27 | 11.74 | $11.36 | 4500 |
| 2024-11-26 | 11.77 | $11.36 | 17521 |
| 2024-11-25 | 11.80 | $11.50 | 35611 |
| 2024-11-22 | 11.81 | $11.57 | 1700 |
| 2024-11-21 | 11.80 | $11.86 | 3700 |
| 2024-11-20 | 11.75 | $11.90 | 2900 |
| 2024-11-19 | 11.69 | $12.00 | 2000 |
| 2024-11-18 | 11.61 | $11.88 | 434 |
| 2024-11-15 | 11.53 | $11.65 | 3712 |
| 2024-11-14 | 11.47 | $11.79 | 12917 |
| 2024-11-13 | 11.38 | $11.93 | 67200 |
| 2024-11-12 | 11.27 | $12.14 | 25729 |
| 2024-11-11 | 11.13 | $12.22 | 25622 |
| 2024-11-08 | 10.98 | $11.98 | 2306 |
| 2024-11-07 | 10.84 | $12.16 | 25130 |
| 2024-11-06 | 10.67 | $11.88 | 17911 |
| 2024-11-05 | 10.52 | $11.65 | 10321 |
| 2024-11-04 | 10.38 | $11.58 | 65000 |
| 2024-11-01 | 10.24 | $11.39 | 160038 |
| 2024-10-31 | 10.11 | $11.12 | 58603 |
| 2024-10-30 | 10.00 | $10.89 | 14600 |
| 2024-10-29 | 9.90 | $9.90 | 9700 |
| 2024-10-28 | 9.90 | $9.81 | 15200 |
| 2024-10-25 | 9.89 | $9.81 | 14900 |
| 2024-10-24 | 9.89 | $9.79 | 14400 |
| 2024-10-23 | 9.88 | $9.87 | 2500 |
| 2024-10-22 | 9.86 | $9.64 | 803 |
| 2024-10-21 | 9.86 | $9.96 | 737 |
| 2024-10-18 | 9.83 | $9.96 | 100 |
| 2024-10-17 | 9.80 | $9.96 | 6514 |
| 2024-10-16 | 9.75 | $10.11 | 3400 |
| 2024-10-15 | 9.69 | $10.03 | 2900 |
| 2024-10-14 | 9.63 | $10.29 | 200 |
| 2024-10-11 | 9.54 | $10.29 | 5714 |
| 2024-10-10 | 9.43 | $10.00 | 1636 |
| 2024-10-09 | 9.35 | $9.99 | 4900 |
| 2024-10-08 | 9.26 | $9.77 | 13500 |
| 2024-10-07 | 9.19 | $9.67 | 10900 |
| 2024-10-04 | 9.12 | $9.91 | 21030 |
| 2024-10-03 | 9.01 | $9.48 | 22600 |
| 2024-10-02 | 8.95 | $9.03 | 2200 |
| 2024-10-01 | 8.93 | $8.96 | 33000 |
| 2024-09-30 | 8.91 | $9.01 | 69400 |
| 2024-09-27 | 8.89 | $8.96 | 65000 |
| 2024-09-26 | 8.87 | $9.30 | 12335 |
| 2024-09-25 | 8.82 | $9.34 | 731 |
| 2024-09-24 | 8.77 | $9.43 | 5300 |
| 2024-09-23 | 8.70 | $9.26 | 6200 |
| 2024-09-20 | 8.66 | $8.79 | 255100 |
| 2024-09-19 | 8.65 | $8.73 | 400 |
| 2024-09-18 | 8.66 | $8.72 | 6000 |
| 2024-09-17 | 8.66 | $8.71 | 1417 |
| 2024-09-16 | 8.67 | $8.59 | 600 |
| 2024-09-13 | 8.68 | $8.61 | 200 |
| 2024-09-12 | 8.70 | $8.42 | 26000 |
| 2024-09-11 | 8.74 | $8.45 | 32701 |
| 2024-09-10 | 8.77 | $8.36 | 68700 |
| 2024-09-09 | 8.82 | $8.44 | 52624 |
| 2024-09-06 | 8.85 | $8.30 | 238800 |
| 2024-09-05 | 8.90 | $8.59 | 5237 |
| 2024-09-04 | 8.93 | $8.65 | 925 |
| 2024-09-03 | 8.94 | $8.85 | 56300 |
| 2024-08-30 | 8.94 | $9.19 | 101100 |
| 2024-08-29 | 8.90 | $9.07 | 1630 |
| 2024-08-28 | 8.87 | $9.04 | 3147 |
| 2024-08-27 | 8.84 | $9.26 | 300 |
| 2024-08-26 | 8.78 | $9.26 | 11209 |
| 2024-08-23 | 8.73 | $9.18 | 4800 |
| 2024-08-22 | 8.68 | $8.87 | 31315 |
| 2024-08-21 | 8.65 | $8.68 | 6200 |
| 2024-08-20 | 8.64 | $8.76 | 1800 |
| 2024-08-19 | 8.62 | $8.69 | 2148 |
| 2024-08-16 | 8.61 | $8.74 | 58333 |
| 2024-08-15 | 8.59 | $8.87 | 6000 |
| 2024-08-14 | 8.56 | $8.72 | 2731 |
| 2024-08-13 | 8.54 | $8.78 | 2236 |
| 2024-08-12 | 8.51 | $8.61 | 1513 |
| 2024-08-09 | 8.50 | $8.51 | 350 |
| 2024-08-08 | 8.50 | $8.51 | 1005 |
| 2024-08-07 | 8.50 | $8.37 | 4300 |
| 2024-08-06 | 8.51 | $8.32 | 19300 |
| 2024-08-05 | 8.53 | $8.48 | 1600 |
| 2024-08-02 | 8.54 | $8.54 | 7000 |
| 2024-08-01 | 8.54 | $8.72 | 15500 |
| 2024-07-31 | 8.53 | $8.84 | 8103 |
| 2024-07-30 | 8.50 | $8.88 | 2000 |
| 2024-07-29 | 8.47 | $8.34 | 54700 |
| 2024-07-26 | 8.50 | $8.50 | 2640 |
| 2024-07-25 | 8.51 | $8.27 | 73700 |
| 2024-07-24 | 8.54 | $8.21 | 37913 |
| 2024-07-23 | 8.58 | $8.34 | 188600 |
| 2024-07-22 | 8.62 | $8.34 | 56904 |
| 2024-07-19 | 8.65 | $8.48 | 19800 |
| 2024-07-18 | 8.67 | $8.51 | 11100 |
| 2024-07-17 | 8.68 | $8.70 | 2800 |
| 2024-07-16 | 8.68 | $8.71 | 4007 |
| 2024-07-15 | 8.68 | $8.47 | 533 |
| 2024-07-12 | 8.69 | $8.50 | 2438 |
| 2024-07-11 | 8.71 | $8.59 | 812 |
| 2024-07-10 | 8.72 | $8.53 | 2000 |
| 2024-07-09 | 8.73 | $8.80 | 6000 |
| 2024-07-08 | 8.71 | $8.76 | 11200 |
| 2024-07-05 | 8.70 | $8.75 | 5400 |
| 2024-07-03 | 8.69 | $8.87 | 375 |
| 2024-07-02 | 8.67 | $8.87 | 4242 |
| 2024-07-01 | 8.64 | $8.78 | 600 |
| 2024-06-28 | 8.61 | $8.84 | 4100 |
| 2024-06-27 | 8.58 | $8.78 | 5500 |
| 2024-06-26 | 8.56 | $8.77 | 16222 |
| 2024-06-25 | 8.53 | $8.76 | 3500 |
| 2024-06-24 | 8.50 | $8.70 | 9508 |
| 2024-06-21 | 8.47 | $8.43 | 88515 |
| 2024-06-20 | 8.47 | $8.51 | 7400 |
| 2024-06-18 | 8.46 | $8.50 | 8420 |
| 2024-06-17 | 8.45 | $8.62 | 4838 |
| 2024-06-14 | 8.43 | $8.37 | 141000 |
| 2024-06-13 | 8.43 | $8.38 | 188247 |
| 2024-06-12 | 8.43 | $8.66 | 22749 |
| 2024-06-11 | 8.41 | $8.39 | 51715 |
| 2024-06-10 | 8.40 | $8.65 | 151600 |
| 2024-06-07 | 8.37 | $8.77 | 141100 |
| 2024-06-06 | 8.33 | $8.43 | 244800 |
| 2024-06-05 | 8.32 | $8.40 | 12622 |
| 2024-06-04 | 8.31 | $8.36 | 2700 |
| 2024-06-03 | 8.30 | $8.35 | 155400 |
| 2024-05-31 | 8.29 | $8.20 | 6600 |
| 2024-05-30 | 8.30 | $8.33 | 1500 |
| 2024-05-29 | 8.30 | $8.26 | 43400 |
| 2024-05-28 | 8.30 | $8.32 | 2200 |
| 2024-05-24 | 8.30 | $8.35 | 4620 |
| 2024-05-23 | 8.30 | $8.18 | 3700 |
| 2024-05-22 | 8.31 | $8.34 | 15613 |
| 2024-05-21 | 8.31 | $8.40 | 1200 |
| 2024-05-20 | 8.30 | $8.38 | 2300 |
| 2024-05-17 | 8.29 | $8.35 | 2700 |
| 2024-05-16 | 8.29 | $8.37 | 400 |
| 2024-05-15 | 8.27 | $8.37 | 1404 |
| 2024-05-14 | 8.26 | $8.21 | 700 |
| 2024-05-13 | 8.27 | $8.21 | 2700 |
| 2024-05-10 | 8.27 | $8.19 | 15200 |
| 2024-05-09 | 8.27 | $8.16 | 21709 |
| 2024-05-08 | 8.28 | $8.23 | 103000 |
| 2024-05-07 | 8.29 | $8.23 | 11400 |
| 2024-05-06 | 8.30 | $8.32 | 6100 |
| 2024-05-03 | 8.30 | $8.24 | 81600 |
| 2024-05-02 | 8.30 | $8.31 | 9800 |
| 2024-05-01 | 8.31 | $8.35 | 29229 |
| 2024-04-30 | 8.31 | $8.44 | 40300 |
| 2024-04-29 | 8.30 | $8.57 | 4044 |
| 2024-04-26 | 8.28 | $8.49 | 1015 |
| 2024-04-25 | 8.26 | $8.46 | 11100 |
| 2024-04-24 | 8.25 | $8.15 | 154150 |
| 2024-04-23 | 8.27 | $8.15 | 63900 |
| 2024-04-22 | 8.29 | $8.04 | 200 |
| 2024-04-19 | 8.32 | $7.99 | 3000 |
| 2024-04-18 | 8.36 | $7.97 | 153219 |
| 2024-04-17 | 8.40 | $8.17 | 1905 |
| 2024-04-16 | 8.42 | $8.00 | 10100 |
| 2024-04-15 | 8.47 | $8.27 | 2900 |
| 2024-04-12 | 8.48 | $8.39 | 87300 |
| 2024-04-11 | 8.49 | $8.65 | 800 |
| 2024-04-10 | 8.47 | $8.57 | 57000 |
| 2024-04-09 | 8.46 | $8.52 | 12300 |
| 2024-04-08 | 8.45 | $8.64 | 12740 |
| 2024-04-05 | 8.43 | $8.56 | 1715 |
| 2024-04-04 | 8.42 | $8.55 | 6600 |
| 2024-04-03 | 8.41 | $8.50 | 7200 |
| 2024-04-02 | 8.40 | $8.46 | 164335 |
| 2024-04-01 | 8.40 | $8.41 | 1200 |
| 2024-03-28 | 8.40 | $8.32 | 4121 |
| 2024-03-27 | 8.41 | $8.24 | 400 |
| 2024-03-26 | 8.42 | $8.35 | 179725 |
| 2024-03-25 | 8.43 | $8.35 | 11247 |
| 2024-03-22 | 8.43 | $8.38 | 26143 |
| 2024-03-21 | 8.43 | $8.39 | 500 |
| 2024-03-20 | 8.42 | $8.42 | 639 |
| 2024-03-19 | 8.41 | $8.42 | 2016 |
| 2024-03-18 | 8.39 | $8.59 | 5328 |
| 2024-03-15 | 8.36 | $8.50 | 10832 |
| 2024-03-14 | 8.33 | $8.45 | 709 |
| 2024-03-13 | 8.31 | $8.49 | 79100 |
| 2024-03-12 | 8.27 | $8.47 | 89708 |
| 2024-03-11 | 8.24 | $8.43 | 205300 |
| 2024-03-08 | 8.20 | $8.43 | 35700 |
| 2024-03-07 | 8.16 | $8.43 | 70000 |
| 2024-03-06 | 8.12 | $8.45 | 6100 |
| 2024-03-05 | 8.07 | $8.32 | 69214 |
| 2024-03-04 | 8.03 | $8.39 | 32400 |
| 2024-03-01 | 7.98 | $8.32 | 32829 |
| 2024-02-29 | 7.93 | $8.32 | 225321 |
| 2024-02-28 | 7.88 | $8.20 | 85010 |
| 2024-02-27 | 7.84 | $8.20 | 38900 |
| 2024-02-26 | 7.80 | $7.92 | 52649 |
| 2024-02-23 | 7.78 | $7.97 | 166020 |
| 2024-02-22 | 7.76 | $7.86 | 195739 |
| 2024-02-21 | 7.75 | $7.92 | 439300 |
| 2024-02-20 | 7.73 | $7.86 | 162300 |
| 2024-02-16 | 7.71 | $7.89 | 19914 |
| 2024-02-15 | 7.69 | $7.80 | 70033 |
| 2024-02-14 | 7.67 | $7.77 | 23439 |
| 2024-02-13 | 7.66 | $7.70 | 48200 |
| 2024-02-12 | 7.65 | $7.80 | 26645 |
| 2024-02-09 | 7.63 | $7.78 | 46635 |
| 2024-02-08 | 7.61 | $7.64 | 39400 |
| 2024-02-07 | 7.60 | $7.52 | 12400 |
| 2024-02-06 | 7.61 | $7.48 | 34900 |
| 2024-02-05 | 7.61 | $7.43 | 14426 |
| 2024-02-02 | 7.62 | $7.60 | 39100 |
| 2024-02-01 | 7.62 | $7.75 | 109829 |
| 2024-01-31 | 7.59 | $7.68 | 57501 |
| 2024-01-30 | 7.57 | $7.83 | 91100 |
| 2024-01-29 | 7.53 | $7.78 | 6000 |
| 2024-01-26 | 7.50 | $7.88 | 69528 |
| 2024-01-25 | 7.45 | $7.74 | 85800 |
| 2024-01-24 | 7.41 | $7.67 | 55300 |
| 2024-01-23 | 7.38 | $7.62 | 112200 |
| 2024-01-22 | 7.35 | $7.44 | 111735 |
| 2024-01-19 | 7.33 | $7.38 | 33100 |
| 2024-01-18 | 7.31 | $7.36 | 42900 |
| 2024-01-17 | 7.30 | $7.40 | 41315 |
| 2024-01-16 | 7.27 | $7.36 | 46521 |
| 2024-01-12 | 7.25 | $7.47 | 39000 |
| 2024-01-11 | 7.21 | $7.46 | 108400 |
| 2024-01-10 | 7.16 | $7.49 | 216807 |
| 2024-01-09 | 7.11 | $7.28 | 45000 |
| 2024-01-08 | 7.07 | $7.22 | 33028 |
| 2024-01-05 | 7.03 | $7.34 | 99500 |
| 2024-01-04 | 6.97 | $7.23 | 39742 |
| 2024-01-03 | 6.92 | $7.17 | 46400 |
| 2024-01-02 | 6.86 | $7.22 | 89424 |
| 2023-12-29 | 6.80 | $7.10 | 32900 |
| 2023-12-28 | 6.74 | $7.19 | 65700 |
| 2023-12-27 | 6.66 | $7.31 | 107224 |
| 2023-12-26 | 6.57 | $7.27 | 1500 |
| 2023-12-22 | 6.48 | $7.13 | 81800 |
| 2023-12-21 | 6.39 | $6.87 | 144510 |
| 2023-12-20 | 6.32 | $6.83 | 118904 |
| 2023-12-19 | 6.24 | $6.71 | 42000 |
| 2023-12-18 | 6.18 | $6.56 | 13000 |
| 2023-12-15 | 6.12 | $6.54 | 144845 |
| 2023-12-14 | 6.06 | $6.56 | 8725 |
| 2023-12-13 | 6.00 | $6.54 | 274036 |
| 2023-12-12 | 5.94 | $6.29 | 106900 |
| 2023-12-11 | 5.89 | $6.40 | 18700 |
| 2023-12-08 | 5.84 | $5.82 | 2300 |
| 2023-12-07 | 5.84 | $5.78 | 23700 |
| 2023-12-06 | 5.84 | $5.85 | 5615 |
| 2023-12-05 | 5.84 | $5.93 | 10100 |
| 2023-12-04 | 5.82 | $6.00 | 9233 |
| 2023-12-01 | 5.80 | $6.15 | 221324 |
| 2023-11-30 | 5.77 | $6.01 | 741 |
| 2023-11-29 | 5.74 | $5.82 | 5300 |
| 2023-11-28 | 5.73 | $5.72 | 1119 |
| 2023-11-27 | 5.74 | $5.69 | 57500 |
| 2023-11-24 | 5.74 | $5.70 | 25705 |
| 2023-11-22 | 5.74 | $5.62 | 2018 |
| 2023-11-21 | 5.74 | $5.70 | 26015 |
| 2023-11-20 | 5.74 | $5.78 | 6935 |
| 2023-11-17 | 5.72 | $5.73 | 9800 |
| 2023-11-16 | 5.71 | $5.62 | 3112 |
| 2023-11-15 | 5.71 | $5.87 | 7500 |
| 2023-11-14 | 5.68 | $5.82 | 8000 |
| 2023-11-13 | 5.65 | $5.75 | 7606 |
| 2023-11-10 | 5.63 | $5.83 | 14300 |
| 2023-11-09 | 5.60 | $5.81 | 12500 |
| 2023-11-08 | 5.57 | $5.77 | 21700 |
| 2023-11-07 | 5.54 | $5.79 | 50202 |
| 2023-11-06 | 5.50 | $5.89 | 500 |
| 2023-11-03 | 5.45 | $5.76 | 6200 |
| 2023-11-02 | 5.42 | $5.67 | 2900 |
| 2023-11-01 | 5.39 | $5.70 | 13000 |
| 2023-10-31 | 5.35 | $5.54 | 16542 |
| 2023-10-30 | 5.33 | $5.42 | 9008 |
| 2023-10-27 | 5.32 | $5.34 | 6600 |
| 2023-10-26 | 5.32 | $5.30 | 20900 |
| 2023-10-25 | 5.32 | $5.39 | 6000 |
| 2023-10-24 | 5.32 | $5.26 | 127800 |
| 2023-10-23 | 5.33 | $5.24 | 2700 |
| 2023-10-20 | 5.34 | $5.29 | 7724 |
| 2023-10-19 | 5.35 | $5.38 | 700 |
| 2023-10-18 | 5.36 | $5.38 | 4511 |
| 2023-10-17 | 5.36 | $5.45 | 902 |
| 2023-10-16 | 5.37 | $5.30 | 4100 |
| 2023-10-13 | 5.39 | $5.30 | 100 |
| 2023-10-12 | 5.41 | $5.30 | 2600 |
| 2023-10-11 | 5.43 | $5.37 | 12522 |
| 2023-10-10 | 5.45 | $5.28 | 8300 |
| 2023-10-09 | 5.48 | $5.28 | 20150 |
| 2023-10-06 | 5.51 | $5.28 | 5700 |
| 2023-10-05 | 5.55 | $5.19 | 3600 |
| 2023-10-04 | 5.59 | $5.17 | 22033 |
| 2023-10-03 | 5.64 | $5.33 | 1500 |
| 2023-10-02 | 5.68 | $5.29 | 7400 |
| 2023-09-29 | 5.72 | $5.49 | 30714 |
| 2023-09-28 | 5.74 | $5.67 | 634 |
| 2023-09-27 | 5.75 | $5.70 | 33517 |
| 2023-09-26 | 5.75 | $5.63 | 56633 |
| 2023-09-25 | 5.75 | $5.78 | 2000 |
| 2023-09-22 | 5.74 | $5.73 | 31900 |
| 2023-09-21 | 5.74 | $5.79 | 32000 |
| 2023-09-20 | 5.72 | $5.79 | 100 |
| 2023-09-19 | 5.70 | $5.79 | 30000 |
| 2023-09-18 | 5.68 | $5.85 | 35610 |
| 2023-09-15 | 5.65 | $5.79 | 6900 |
| 2023-09-14 | 5.63 | $5.75 | 26600 |
| 2023-09-13 | 5.60 | $5.75 | 42807 |
| 2023-09-12 | 5.57 | $5.88 | 800 |
| 2023-09-11 | 5.52 | $5.78 | 28112 |
| 2023-09-08 | 5.49 | $5.73 | 41900 |
| 2023-09-07 | 5.45 | $5.70 | 2523 |
| 2023-09-06 | 5.42 | $5.66 | 21712 |
| 2023-09-05 | 5.38 | $5.62 | 200 |
| 2023-09-01 | 5.35 | $5.70 | 4100 |
| 2023-08-31 | 5.31 | $5.54 | 5124 |
| 2023-08-30 | 5.29 | $5.40 | 300 |
| 2023-08-29 | 5.27 | $5.40 | 900 |
| 2023-08-28 | 5.26 | $5.44 | 800 |
| 2023-08-25 | 5.24 | $5.30 | 300 |
| 2023-08-24 | 5.23 | $5.37 | 500 |
| 2023-08-23 | 5.21 | $5.37 | 3100 |
| 2023-08-22 | 5.20 | $5.31 | 507 |
| 2023-08-21 | 5.18 | $5.13 | 10000 |
| 2023-08-18 | 5.19 | $5.05 | — |
| 2023-08-17 | 5.20 | $5.05 | 2109 |
| 2023-08-16 | 5.21 | $5.13 | 8015 |
| 2023-08-15 | 5.21 | $5.17 | 9317 |
| 2023-08-14 | 5.21 | $5.30 | 6000 |
| 2023-08-11 | 5.19 | $5.30 | 401 |
| 2023-08-10 | 5.18 | $5.21 | 1201 |
| 2023-08-09 | 5.17 | $5.38 | 1308 |
| 2023-08-08 | 5.14 | $5.26 | 713 |
| 2023-08-07 | 5.12 | $5.26 | — |
| 2023-08-04 | 5.10 | $5.26 | 425 |
| 2023-08-03 | 5.07 | $5.14 | 347 |
| 2023-08-02 | 5.06 | $5.09 | 325 |
| 2023-08-01 | 5.04 | $5.23 | 15400 |
| 2023-07-31 | 5.02 | $5.23 | 9600 |
| 2023-07-28 | 4.99 | $5.18 | 6128 |
| 2023-07-27 | 4.96 | $4.96 | 800 |
| 2023-07-26 | 4.95 | $5.13 | 13839 |
| 2023-07-25 | 4.92 | $5.01 | 14500 |
| 2023-07-24 | 4.90 | $5.05 | 10640 |
| 2023-07-21 | 4.88 | $5.01 | 8735 |
| 2023-07-20 | 4.85 | $5.00 | 24400 |
| 2023-07-19 | 4.83 | $5.06 | 1115 |
| 2023-07-18 | 4.80 | $5.05 | 57230 |
| 2023-07-17 | 4.76 | $4.96 | 13700 |
| 2023-07-14 | 4.74 | $4.87 | 12237 |
| 2023-07-13 | 4.72 | $4.94 | 4500 |
| 2023-07-12 | 4.70 | $4.78 | 53500 |
| 2023-07-11 | 4.69 | $4.79 | 23000 |
| 2023-07-10 | 4.68 | $4.82 | — |
| 2023-07-07 | 4.66 | $4.82 | 30509 |
| 2023-07-06 | 4.64 | $4.61 | 10001 |
| 2023-07-05 | 4.65 | $4.78 | 100 |
| 2023-07-03 | 4.63 | $4.69 | — |
| 2023-06-30 | 4.63 | $4.69 | 10100 |
| 2023-06-29 | 4.62 | $4.65 | 5015 |
| 2023-06-28 | 4.62 | $4.53 | 4600 |
| 2023-06-27 | 4.62 | $4.53 | 6510 |
| 2023-06-26 | 4.63 | $4.55 | 700 |
| 2023-06-23 | 4.63 | $4.51 | 6728 |
| 2023-06-22 | 4.64 | $4.63 | 7100 |
| 2023-06-21 | 4.63 | $4.71 | 626 |
| 2023-06-20 | 4.62 | $4.72 | — |
| 2023-06-16 | 4.61 | $4.72 | — |
| 2023-06-15 | 4.59 | $4.72 | 1107 |
| 2023-06-14 | 4.58 | $4.66 | — |
| 2023-06-13 | 4.57 | $4.66 | 5800 |
| 2023-06-12 | 4.56 | $4.57 | 7000 |
| 2023-06-09 | 4.56 | $4.59 | 44100 |
| 2023-06-08 | 4.56 | $4.67 | 28320 |
| 2023-06-07 | 4.55 | $4.67 | 200 |
| 2023-06-06 | 4.54 | $4.62 | — |
| 2023-06-05 | 4.54 | $4.62 | — |
| 2023-06-02 | 4.53 | $4.62 | 10025 |
| 2023-06-01 | 4.52 | $4.49 | 5200 |
| 2023-05-31 | 4.53 | $4.37 | 100 |
| 2023-05-30 | 4.55 | $4.39 | — |
| 2023-05-26 | 4.56 | $4.39 | — |
| 2023-05-25 | 4.58 | $4.39 | 541 |
| 2023-05-24 | 4.60 | $4.53 | — |
| 2023-05-23 | 4.61 | $4.53 | 300 |
| 2023-05-22 | 4.62 | $4.65 | — |
| 2023-05-19 | 4.62 | $4.65 | 100 |
| 2023-05-18 | 4.63 | $4.65 | — |
| 2023-05-17 | 4.63 | $4.65 | 500 |
| 2023-05-16 | 4.64 | $4.61 | — |
| 2023-05-15 | 4.65 | $4.61 | 400 |
| 2023-05-12 | 4.67 | $4.57 | 500 |
| 2023-05-11 | 4.69 | $4.68 | 100 |
| 2023-05-10 | 4.70 | $4.68 | 600 |
| 2023-05-09 | 4.72 | $4.67 | 100 |
| 2023-05-08 | 4.73 | $4.67 | 2409 |
| 2023-05-05 | 4.75 | $4.50 | 3100 |
| 2023-05-04 | 4.78 | $4.45 | 229 |
| 2023-05-03 | 4.83 | $4.34 | 300 |
| 2023-05-02 | 4.88 | $4.42 | 1820 |
| 2023-05-01 | 4.92 | $4.48 | 2200 |
| 2023-04-28 | 4.96 | $4.90 | 100 |
| 2023-04-27 | 4.96 | $4.90 | 100 |
| 2023-04-26 | 4.96 | $4.90 | 100 |
| 2023-04-25 | 4.95 | $4.90 | 1100 |
| 2023-04-24 | 4.94 | $5.03 | 100 |
| 2023-04-21 | 4.92 | $5.03 | — |
| 2023-04-20 | 4.90 | $5.03 | 102 |
| 2023-04-19 | 4.87 | $5.14 | — |
| 2023-04-18 | 4.83 | $5.14 | — |
| 2023-04-17 | 4.79 | $5.14 | 2900 |
| 2023-04-14 | 4.74 | $5.03 | — |
| 2023-04-13 | 4.70 | $5.03 | 100 |
| 2023-04-12 | 4.66 | $4.94 | 200 |
| 2023-04-11 | 4.63 | $4.87 | 7302 |
| 2023-04-10 | 4.60 | $4.78 | — |
| 2023-04-06 | 4.58 | $4.79 | 2200 |
| 2023-04-05 | 4.56 | $4.68 | 319 |
| 2023-04-04 | 4.56 | $4.58 | — |
| 2023-04-03 | 4.56 | $4.58 | — |
| 2023-03-31 | 4.57 | $4.58 | — |
| 2023-03-30 | 4.58 | $4.58 | — |
| 2023-03-29 | 4.61 | $4.58 | 6941 |
| 2023-03-28 | 4.64 | $4.45 | 700 |
| 2023-03-27 | 4.69 | $4.49 | 100 |
| 2023-03-24 | 4.75 | $4.57 | — |
| 2023-03-23 | 4.80 | $4.57 | 10017 |
| 2023-03-22 | 4.87 | $4.49 | 320 |
| 2023-03-21 | 4.95 | $4.57 | 100 |
| 2023-03-20 | 5.02 | $4.54 | 1700 |
| 2023-03-17 | 5.11 | $4.41 | — |
| 2023-03-16 | 5.22 | $4.41 | 5608 |
| 2023-03-15 | 5.34 | $4.40 | 3000 |
| 2023-03-14 | 5.46 | $4.73 | — |
| 2023-03-13 | 5.56 | $4.71 | 70101 |
| 2023-03-10 | 5.67 | $4.94 | 8600 |
| 2023-03-09 | 5.77 | $5.09 | 4600 |
| 2023-03-08 | 5.85 | $5.05 | 300 |
| 2023-03-07 | 5.93 | $4.86 | 1400 |
| 2023-03-06 | 6.04 | $4.95 | 8429 |
| 2023-03-03 | 6.15 | $6.21 | 400 |
| 2023-03-02 | 6.13 | $6.31 | 117 |
| 2023-03-01 | 6.10 | $6.30 | 13500 |
| 2023-02-28 | 6.07 | $6.31 | 84823 |
| 2023-02-27 | 6.04 | $6.35 | 1637 |
| 2023-02-24 | 6.01 | $6.17 | 9913 |
| 2023-02-23 | 5.99 | $6.09 | 700 |
| 2023-02-22 | 5.98 | $5.87 | 8435 |
| 2023-02-21 | 5.99 | $5.91 | 8320 |
| 2023-02-17 | 6.00 | $6.07 | 800 |
| 2023-02-16 | 5.99 | $6.27 | 502 |
| 2023-02-15 | 5.96 | $6.25 | — |
| 2023-02-14 | 5.93 | $6.25 | 16700 |
| 2023-02-13 | 5.90 | $5.99 | — |
| 2023-02-10 | 5.89 | $5.99 | 2700 |
| 2023-02-09 | 5.87 | $5.94 | 12414 |
| 2023-02-08 | 5.86 | $5.55 | — |
| 2023-02-07 | 5.88 | $5.55 | — |
| 2023-02-06 | 5.91 | $5.54 | 1100 |
| 2023-02-03 | 5.92 | $5.94 | 1100 |
| 2023-02-02 | 5.90 | $5.92 | 339 |
| 2023-02-01 | 5.87 | $6.11 | — |
| 2023-01-31 | 5.82 | $6.11 | — |
| 2023-01-30 | 5.76 | $6.11 | 834 |
| 2023-01-27 | 5.70 | $6.12 | 50647 |
| 2023-01-26 | 5.63 | $6.05 | 38445 |
| 2023-01-25 | 5.57 | $5.95 | 1800 |
| 2023-01-24 | 5.51 | $5.99 | 3610 |
| 2023-01-23 | 5.44 | $5.99 | 20800 |
| 2023-01-20 | 5.37 | $6.06 | 2527 |
| 2023-01-19 | 5.29 | $5.84 | 627 |
| 2023-01-18 | 5.22 | $5.84 | 237 |
| 2023-01-17 | 5.15 | $5.46 | — |
| 2023-01-13 | 5.11 | $5.46 | 506 |
| 2023-01-12 | 5.08 | $5.43 | 33200 |
| 2023-01-11 | 5.05 | $5.27 | 20100 |
| 2023-01-10 | 5.03 | $5.22 | 20200 |
| 2023-01-09 | 5.01 | $4.91 | — |
| 2023-01-06 | 5.03 | $4.91 | — |
| 2023-01-05 | 5.05 | $4.91 | 500 |
| 2023-01-04 | 5.07 | $4.82 | 500 |
| 2023-01-03 | 5.10 | $4.89 | 1409 |
| 2022-12-30 | 5.13 | $5.15 | 500 |
| 2022-12-29 | 5.13 | $5.01 | 400 |
| 2022-12-28 | 5.15 | $5.08 | 3900 |
| 2022-12-27 | 5.17 | $5.20 | 3600 |
| 2022-12-23 | 5.17 | $5.03 | 250 |
| 2022-12-22 | 5.20 | $5.03 | 175 |
| 2022-12-21 | 5.23 | $5.03 | 137 |
| 2022-12-20 | 5.26 | $5.03 | 2300 |
| 2022-12-19 | 5.29 | $5.05 | 1700 |
| 2022-12-16 | 5.33 | $5.28 | 118 |
| 2022-12-15 | 5.34 | $5.28 | 100 |
| 2022-12-14 | 5.36 | $5.28 | 12250 |
| 2022-12-13 | 5.38 | $5.27 | 13500 |
| 2022-12-12 | 5.40 | $5.12 | 20100 |
| 2022-12-09 | 5.43 | $5.08 | 1336 |
| 2022-12-08 | 5.48 | $5.38 | 4935 |
| 2022-12-07 | 5.50 | $5.15 | 47800 |
| 2022-12-06 | 5.54 | $5.22 | 6300 |
| 2022-12-05 | 5.57 | $5.34 | 941 |
| 2022-12-02 | 5.60 | $5.54 | 18325 |
| 2022-12-01 | 5.61 | $5.54 | 2535 |
| 2022-11-30 | 5.61 | $5.55 | 24400 |
| 2022-11-29 | 5.62 | $5.55 | 5713 |
| 2022-11-28 | 5.62 | $5.62 | 12250 |
| 2022-11-25 | 5.62 | $5.62 | 117 |
| 2022-11-23 | 5.61 | $5.69 | 100 |
| 2022-11-22 | 5.59 | $5.69 | 200 |
| 2022-11-21 | 5.58 | $5.47 | 13200 |
| 2022-11-18 | 5.58 | $5.55 | 700 |
| 2022-11-17 | 5.57 | $5.55 | 205 |
| 2022-11-16 | 5.55 | $5.64 | 1136 |
| 2022-11-15 | 5.53 | $5.72 | 900 |
| 2022-11-14 | 5.50 | $5.72 | 5300 |
| 2022-11-11 | 5.46 | $5.84 | 26849 |
| 2022-11-10 | 5.40 | $5.56 | 1000 |
| 2022-11-09 | 5.36 | $5.56 | 2000 |
| 2022-11-08 | 5.32 | $5.65 | 2200 |
| 2022-11-07 | 5.27 | $5.58 | 2844 |
| 2022-11-04 | 5.21 | $5.62 | 1150 |
| 2022-11-03 | 5.15 | $5.62 | 38610 |
| 2022-11-02 | 5.08 | $5.58 | 10500 |
| 2022-11-01 | 5.02 | $5.35 | 6700 |
| 2022-10-31 | 4.97 | $5.15 | 1225 |
| 2022-10-28 | 4.93 | $5.15 | 1300 |
| 2022-10-27 | 4.90 | $5.15 | 98003 |
| 2022-10-26 | 4.85 | $5.23 | 98600 |
| 2022-10-25 | 4.80 | $5.21 | 100 |
| 2022-10-24 | 4.74 | $5.05 | 3450 |
| 2022-10-21 | 4.69 | $5.05 | 600 |
| 2022-10-20 | 4.63 | $5.04 | 2100 |
| 2022-10-19 | 4.58 | $4.96 | 5600 |
| 2022-10-18 | 4.53 | $4.96 | 42400 |
| 2022-10-17 | 4.48 | $4.82 | 10200 |
| 2022-10-14 | 4.43 | $4.71 | 1248 |
| 2022-10-13 | 4.40 | $4.38 | 100 |
| 2022-10-12 | 4.40 | $4.31 | 524 |
| 2022-10-11 | 4.41 | $4.46 | 18600 |
| 2022-10-10 | 4.40 | $4.27 | 1100 |
| 2022-10-07 | 4.41 | $4.77 | 1020 |
| 2022-10-06 | 4.37 | $4.73 | 200 |
| 2022-10-05 | 4.33 | $4.73 | 7400 |
| 2022-10-04 | 4.29 | $4.61 | 1100 |
| 2022-10-03 | 4.25 | $4.41 | 224 |
| 2022-09-30 | 4.24 | $4.15 | 2615 |
| 2022-09-29 | 4.25 | $4.10 | 2100 |
| 2022-09-28 | 4.26 | $4.14 | 800 |
| 2022-09-27 | 4.27 | $4.01 | 24512 |
| 2022-09-26 | 4.30 | $4.05 | 644 |
| 2022-09-23 | 4.33 | $4.25 | 250 |
| 2022-09-22 | 4.34 | $4.25 | 501 |
| 2022-09-21 | 4.36 | $4.45 | 275 |
| 2022-09-20 | 4.35 | $4.45 | 287 |
| 2022-09-19 | 4.35 | $4.45 | 22600 |
| 2022-09-16 | 4.35 | $4.42 | 328 |
| 2022-09-15 | 4.35 | $4.48 | 17300 |
| 2022-09-14 | 4.34 | $4.42 | 44614 |
| 2022-09-13 | 4.35 | $4.24 | 51034 |
| 2022-09-12 | 4.37 | $4.32 | 293 |
| 2022-09-09 | 4.39 | $4.32 | 3913 |
| 2022-09-08 | 4.41 | $4.10 | 300 |
| 2022-09-07 | 4.46 | $4.03 | 626 |
| 2022-09-06 | 4.52 | $4.15 | 201 |
| 2022-09-02 | 4.56 | $4.16 | 7315 |
| 2022-09-01 | 4.62 | $4.15 | 2318 |
| 2022-08-31 | 4.67 | $4.37 | 500 |
| 2022-08-30 | 4.70 | $4.36 | 100 |
| 2022-08-29 | 4.74 | $4.68 | 345 |
| 2022-08-26 | 4.75 | $4.83 | 80400 |
| 2022-08-25 | 4.75 | $4.76 | 226 |
| 2022-08-24 | 4.75 | $4.80 | 600 |
| 2022-08-23 | 4.75 | $4.75 | 2700 |
| 2022-08-22 | 4.76 | $4.51 | 1535 |
| 2022-08-19 | 4.79 | $4.61 | 315 |
| 2022-08-18 | 4.81 | $4.65 | 330 |
| 2022-08-17 | 4.82 | $4.65 | 16800 |
| 2022-08-16 | 4.84 | $4.75 | 3132 |
| 2022-08-15 | 4.84 | $4.74 | 300 |
| 2022-08-12 | 4.84 | $4.98 | 2700 |
| 2022-08-11 | 4.81 | $5.03 | 2037 |
| 2022-08-10 | 4.78 | $4.89 | 833 |
| 2022-08-09 | 4.76 | $4.75 | 1814 |
| 2022-08-08 | 4.74 | $4.79 | 16400 |
| 2022-08-05 | 4.73 | $4.76 | 335 |
| 2022-08-04 | 4.71 | $4.75 | 809 |
| 2022-08-03 | 4.69 | $4.73 | 220 |
| 2022-08-02 | 4.68 | $4.82 | 9308 |
| 2022-08-01 | 4.65 | $5.23 | 12800 |
| 2022-07-29 | 4.58 | $5.03 | 932 |
| 2022-07-28 | 4.53 | $4.68 | 1048 |
| 2022-07-27 | 4.52 | $4.87 | 65400 |
| 2022-07-26 | 4.48 | $4.86 | 300 |
| 2022-07-25 | 4.45 | $4.67 | 44100 |
| 2022-07-22 | 4.43 | $4.67 | 500 |
| 2022-07-21 | 4.41 | $4.43 | 600 |
| 2022-07-20 | 4.41 | $4.45 | 200 |
| 2022-07-19 | 4.41 | $4.50 | 502 |
| 2022-07-18 | 4.41 | $4.19 | 22400 |
| 2022-07-15 | 4.44 | $4.19 | 5410 |
| 2022-07-14 | 4.48 | $4.05 | 1800 |
| 2022-07-13 | 4.53 | $4.42 | 4300 |
| 2022-07-12 | 4.55 | $4.42 | 11550 |
| 2022-07-11 | 4.58 | $4.42 | 449 |
| 2022-07-08 | 4.62 | $4.46 | 6701 |
| 2022-07-07 | 4.65 | $4.49 | 4028 |
| 2022-07-06 | 4.70 | $4.08 | 315 |
| 2022-07-05 | 4.78 | $4.75 | 6125 |
| 2022-07-01 | 4.81 | $4.75 | 3412 |
| 2022-06-30 | 4.85 | $4.74 | 700 |
| 2022-06-29 | 4.89 | $4.75 | 700 |
| 2022-06-28 | 4.93 | $4.86 | 1600 |
| 2022-06-27 | 4.97 | $4.51 | 4400 |
| 2022-06-24 | 5.05 | $4.25 | — |
| 2022-06-23 | 5.15 | $4.25 | 500 |
| 2022-06-22 | 5.27 | $4.68 | 115 |
| 2022-06-21 | 5.34 | $4.92 | 322 |
| 2022-06-17 | 5.39 | $4.43 | 136748 |
| 2022-06-16 | 5.50 | $4.79 | 900 |
| 2022-06-15 | 5.57 | $5.19 | 520 |
| 2022-06-14 | 5.60 | $5.16 | 11710 |
| 2022-06-13 | 5.64 | $5.39 | 50400 |
| 2022-06-10 | 5.66 | $5.54 | 321 |
| 2022-06-09 | 5.65 | $5.70 | 130 |
| 2022-06-08 | 5.63 | $5.82 | 1000 |
| 2022-06-07 | 5.59 | $5.87 | 442 |
| 2022-06-06 | 5.54 | $5.76 | 343 |
| 2022-06-03 | 5.50 | $5.76 | 6734 |
| 2022-06-02 | 5.45 | $5.90 | 544 |
| 2022-06-01 | 5.39 | $5.83 | 2200 |
| 2022-05-31 | 5.33 | $5.80 | 26400 |
| 2022-05-27 | 5.28 | $5.57 | 2100 |
| 2022-05-26 | 5.24 | $5.54 | 2200 |
| 2022-05-25 | 5.20 | $5.45 | 33100 |
| 2022-05-24 | 5.17 | $5.37 | 3146 |
| 2022-05-23 | 5.14 | $5.60 | 21600 |
| 2022-05-20 | 5.08 | $5.26 | 10112 |
| 2022-05-19 | 5.06 | $5.18 | 20640 |
| 2022-05-18 | 5.05 | $5.19 | 22000 |
| 2022-05-17 | 5.03 | $5.30 | — |
| 2022-05-16 | 5.01 | $5.30 | 400 |
| 2022-05-13 | 4.98 | $4.84 | 1000 |
| 2022-05-12 | 4.99 | $4.79 | 1100 |
| 2022-05-11 | 5.00 | $4.89 | 3300 |
| 2022-05-10 | 5.01 | $4.82 | 426 |
| 2022-05-09 | 5.02 | $4.88 | 4700 |
| 2022-05-06 | 5.02 | $5.21 | 6007 |
| 2022-05-05 | 4.99 | $5.25 | 2800 |
| 2022-05-04 | 4.95 | $5.25 | 800 |
| 2022-05-03 | 4.90 | $5.04 | 20700 |
| 2022-05-02 | 4.88 | $4.86 | 5937 |
| 2022-04-29 | 4.87 | $5.13 | 3700 |
| 2022-04-28 | 4.82 | $5.21 | 324 |
| 2022-04-27 | 4.77 | $4.79 | — |
| 2022-04-26 | 4.76 | $4.79 | — |
| 2022-04-25 | 4.74 | $4.79 | 800 |
| 2022-04-22 | 4.72 | $5.09 | 1119 |
| 2022-04-21 | 4.66 | $5.30 | 5100 |
| 2022-04-20 | 4.58 | $5.10 | 2822 |
| 2022-04-19 | 4.52 | $4.80 | 5604 |
| 2022-04-18 | 4.48 | $4.81 | 400 |
| 2022-04-14 | 4.44 | $4.65 | — |
| 2022-04-13 | 4.42 | $4.65 | 21709 |
| 2022-04-12 | 4.39 | $4.54 | 300 |
| 2022-04-11 | 4.37 | $4.35 | 219 |
| 2022-04-08 | 4.36 | $4.47 | 8444 |
| 2022-04-07 | 4.35 | $4.34 | 200 |
| 2022-04-06 | 4.35 | $4.45 | 2222 |
| 2022-04-05 | 4.33 | $4.53 | 2821 |
| 2022-04-04 | 4.31 | $4.53 | 1230 |
| 2022-04-01 | 4.28 | $4.49 | 3900 |
| 2022-03-31 | 4.26 | $4.28 | 4101 |
| 2022-03-30 | 4.27 | $4.37 | 3425 |
| 2022-03-29 | 4.26 | $4.25 | 28502 |
| 2022-03-28 | 4.27 | $4.11 | 2200 |
| 2022-03-25 | 4.29 | $4.24 | 800 |
| 2022-03-24 | 4.31 | $4.22 | 2600 |
| 2022-03-23 | 4.33 | $4.29 | 5800 |
| 2022-03-22 | 4.34 | $4.41 | 526 |
| 2022-03-21 | 4.34 | $4.39 | 3600 |
| 2022-03-18 | 4.35 | $4.20 | 500 |
| 2022-03-17 | 4.38 | $4.25 | 9507 |
| 2022-03-16 | 4.40 | $4.18 | 5300 |
| 2022-03-15 | 4.44 | $4.13 | 3500 |
| 2022-03-14 | 4.49 | $4.09 | 2100 |
| 2022-03-11 | 4.54 | $4.31 | 2100 |
| 2022-03-10 | 4.57 | $4.34 | 12221 |
| 2022-03-09 | 4.61 | $4.35 | 4216 |
| 2022-03-08 | 4.64 | $4.38 | 21700 |
| 2022-03-07 | 4.68 | $4.46 | 6800 |
| 2022-03-04 | 4.70 | $4.39 | 1900 |
| 2022-03-03 | 4.74 | $4.54 | 3200 |
| 2022-03-02 | 4.76 | $4.76 | — |
| 2022-03-01 | 4.77 | $4.75 | 4339 |
| 2022-02-28 | 4.77 | $4.78 | 2300 |
| 2022-02-25 | 4.77 | $4.62 | 9200 |
| 2022-02-24 | 4.79 | $4.59 | 1136 |
| 2022-02-23 | 4.80 | $4.64 | 900 |
| 2022-02-22 | 4.82 | $4.72 | 3600 |
| 2022-02-18 | 4.82 | $4.70 | 5500 |
| 2022-02-17 | 4.83 | $4.77 | 7600 |
| 2022-02-16 | 4.83 | $5.03 | 900 |
| 2022-02-15 | 4.80 | $4.90 | 400 |
| 2022-02-14 | 4.79 | $4.92 | 7100 |
| 2022-02-11 | 4.77 | $4.99 | 4600 |
| 2022-02-10 | 4.75 | $4.89 | 7305 |
| 2022-02-09 | 4.73 | $4.81 | 3600 |
| 2022-02-08 | 4.72 | $4.70 | 22207 |
| 2022-02-07 | 4.72 | $4.79 | 800 |
| 2022-02-04 | 4.71 | $4.85 | 2242 |
| 2022-02-03 | 4.69 | $4.70 | 3600 |
| 2022-02-02 | 4.68 | $4.79 | — |
| 2022-02-01 | 4.66 | $4.79 | 7431 |
| 2022-01-31 | 4.64 | $4.71 | 2227 |
| 2022-01-28 | 4.62 | $4.63 | 36629 |
| 2022-01-27 | 4.60 | $4.66 | 2400 |
| 2022-01-26 | 4.58 | $4.69 | 7444 |
| 2022-01-25 | 4.56 | $4.71 | 542 |
| 2022-01-24 | 4.52 | $4.33 | 1000 |
| 2022-01-21 | 4.53 | $4.63 | 19220 |
| 2022-01-20 | 4.50 | $4.80 | 82130 |
| 2022-01-19 | 4.45 | $4.81 | 11105 |
| 2022-01-18 | 4.39 | $4.86 | 26600 |
| 2022-01-14 | 4.32 | $4.70 | 2915 |
| 2022-01-13 | 4.26 | $4.72 | 1927 |
| 2022-01-12 | 4.20 | $4.77 | 4100 |
| 2022-01-11 | 4.13 | $4.67 | 6700 |
| 2022-01-10 | 4.06 | $4.25 | 325 |
| 2022-01-07 | 4.04 | $4.28 | 300 |
| 2022-01-06 | 4.00 | $4.33 | 13200 |
| 2022-01-05 | 3.97 | $4.20 | 1500 |
| 2022-01-04 | 3.94 | $4.18 | 7800 |
| 2022-01-03 | 3.91 | $3.76 | 925 |
| 2021-12-31 | 3.93 | $4.16 | 6127 |
| 2021-12-30 | 3.90 | $4.09 | 1018 |
| 2021-12-29 | 3.89 | $4.09 | 306 |
| 2021-12-28 | 3.87 | $3.67 | 1000 |
| 2021-12-27 | 3.90 | $4.06 | — |
| 2021-12-23 | 3.88 | $4.06 | 735 |
| 2021-12-22 | 3.88 | $3.88 | — |
| 2021-12-21 | 3.88 | $3.88 | 400 |
| 2021-12-20 | 3.90 | $3.64 | 200 |
| 2021-12-17 | 3.93 | $3.68 | 9100 |
| 2021-12-16 | 3.97 | $3.79 | — |
| 2021-12-15 | 4.00 | $3.79 | 26800 |
| 2021-12-14 | 4.03 | $3.83 | 204 |
| 2021-12-13 | 4.06 | $3.81 | 717 |
| 2021-12-10 | 4.10 | $3.95 | 1124 |
| 2021-12-09 | 4.13 | $3.98 | 2523 |
| 2021-12-08 | 4.16 | $4.09 | 2809 |
| 2021-12-07 | 4.18 | $4.03 | 1200 |
| 2021-12-06 | 4.20 | $3.96 | 4130 |
| 2021-12-03 | 4.24 | $3.96 | 19000 |
| 2021-12-02 | 4.28 | $4.04 | 7813 |
| 2021-12-01 | 4.32 | $3.97 | 4500 |
| 2021-11-30 | 4.36 | $4.12 | 679600 |
| 2021-11-29 | 4.40 | $4.23 | 14825 |
| 2021-11-26 | 4.43 | $4.20 | 14027 |
| 2021-11-24 | 4.46 | $4.33 | 241 |
| 2021-11-23 | 4.48 | $4.24 | 100 |
| 2021-11-22 | 4.52 | $4.26 | 900 |
| 2021-11-19 | 4.55 | $4.25 | 501 |
| 2021-11-18 | 4.59 | $4.49 | — |
| 2021-11-17 | 4.60 | $4.49 | 6114 |
| 2021-11-16 | 4.62 | $4.55 | — |
| 2021-11-15 | 4.63 | $4.55 | 917 |
| 2021-11-12 | 4.64 | $4.57 | 300 |
| 2021-11-11 | 4.65 | $4.51 | 4406 |
| 2021-11-10 | 4.66 | $4.44 | 39700 |
| 2021-11-09 | 4.68 | $4.62 | 1900 |
| 2021-11-08 | 4.68 | $4.61 | 4838 |
| 2021-11-05 | 4.69 | $4.60 | 5528 |
| 2021-11-04 | 4.69 | $4.58 | 1631 |
| 2021-11-03 | 4.70 | $4.63 | 1408 |
| 2021-11-02 | 4.69 | $4.73 | 14400 |
| 2021-11-01 | 4.67 | $5.21 | 3800 |
| 2021-10-29 | 4.61 | $4.65 | 18300 |
| 2021-10-28 | 4.59 | $4.71 | 1600 |
| 2021-10-27 | 4.56 | $4.64 | 2300 |
| 2021-10-26 | 4.53 | $4.73 | — |
| 2021-10-25 | 4.49 | $4.73 | 300 |
| 2021-10-22 | 4.45 | $4.68 | 5700 |
| 2021-10-21 | 4.40 | $4.56 | 8604 |
| 2021-10-20 | 4.36 | $4.64 | 1400 |
| 2021-10-19 | 4.31 | $4.69 | 2400 |
| 2021-10-18 | 4.24 | $4.57 | 6408 |
| 2021-10-15 | 4.18 | $4.70 | 6100 |
| 2021-10-14 | 4.10 | $4.59 | 937 |
| 2021-10-13 | 4.02 | $4.39 | 2014 |
| 2021-10-12 | 3.96 | $4.44 | 4206 |
| 2021-10-11 | 3.89 | $4.52 | 3504 |
| 2021-10-08 | 3.81 | $4.32 | 1431 |
| 2021-10-07 | 3.74 | $4.16 | 4628 |
| 2021-10-06 | 3.69 | $4.09 | 2800 |
| 2021-10-05 | 3.63 | $4.19 | 4100 |
| 2021-10-04 | 3.57 | $3.92 | 13249 |
| 2021-10-01 | 3.52 | $3.81 | 1114 |
| 2021-09-30 | 3.49 | $3.75 | 5240 |
| 2021-09-29 | 3.46 | $3.67 | 821 |
| 2021-09-28 | 3.43 | $3.75 | 1700 |
| 2021-09-27 | 3.40 | $3.67 | 7700 |
| 2021-09-24 | 3.37 | $3.43 | 826 |
| 2021-09-23 | 3.36 | $3.40 | 7849 |
| 2021-09-22 | 3.35 | $3.31 | 1535 |
| 2021-09-21 | 3.35 | $3.23 | 1548 |
| 2021-09-20 | 3.36 | $3.15 | 3040 |
| 2021-09-17 | 3.38 | $3.36 | 96026 |
| 2021-09-16 | 3.37 | $3.51 | 700 |
| 2021-09-15 | 3.35 | $3.60 | 5300 |
| 2021-09-14 | 3.32 | $3.39 | 300 |
| 2021-09-13 | 3.31 | $3.38 | 2100 |
| 2021-09-10 | 3.29 | $3.35 | 87001 |
| 2021-09-09 | 3.28 | $3.30 | 143 |
| 2021-09-08 | 3.28 | $3.36 | 310 |
| 2021-09-07 | 3.27 | $3.37 | 1604 |
| 2021-09-03 | 3.25 | $3.43 | 245 |
| 2021-09-02 | 3.23 | $3.42 | 601 |
| 2021-09-01 | 3.22 | $3.31 | 510 |
| 2021-08-31 | 3.20 | $3.36 | 815 |
| 2021-08-30 | 3.19 | $3.24 | 4727 |
| 2021-08-27 | 3.19 | $3.25 | 3900 |
| 2021-08-26 | 3.18 | $3.15 | 212 |
| 2021-08-25 | 3.19 | $3.16 | 1343 |
| 2021-08-24 | 3.20 | $3.26 | 200 |
| 2021-08-23 | 3.20 | $3.22 | 324 |
| 2021-08-20 | 3.20 | $3.07 | 200 |
| 2021-08-19 | 3.22 | $3.00 | 7300 |
| 2021-08-18 | 3.25 | $3.10 | 10600 |
| 2021-08-17 | 3.27 | $3.13 | 214 |
| 2021-08-16 | 3.29 | $3.17 | 24605 |
| 2021-08-13 | 3.30 | $3.26 | 134 |
| 2021-08-12 | 3.30 | $3.32 | 1422 |
| 2021-08-11 | 3.31 | $3.33 | 335 |
| 2021-08-10 | 3.31 | $3.38 | 24938 |
| 2021-08-09 | 3.30 | $3.13 | 410 |
| 2021-08-06 | 3.33 | $3.17 | 700 |
| 2021-08-05 | 3.35 | $3.22 | 3106 |
| 2021-08-04 | 3.37 | $3.16 | 6400 |
| 2021-08-03 | 3.39 | $3.30 | 3800 |
| 2021-08-02 | 3.40 | $3.52 | 2518 |
| 2021-07-30 | 3.40 | $3.35 | 6347 |
| 2021-07-29 | 3.41 | $3.43 | 705 |
| 2021-07-28 | 3.41 | $3.39 | 612 |
| 2021-07-27 | 3.41 | $3.31 | 3000 |
| 2021-07-26 | 3.42 | $3.39 | 428 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.60
2026-07-21
Close Price
$16.26
Vol: 13
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.11
Average
8.12
Maximum
17.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.60 | $16.26 | 13 |
| 2026-07-20 | 16.64 | $16.54 | 14 |
| 2026-07-17 | 16.63 | $16.54 | 6201 |
| 2026-07-16 | 16.61 | $16.76 | 600 |
| 2026-07-15 | 16.53 | $16.45 | 41523 |
| 2026-07-14 | 16.51 | $16.36 | 1200 |
| 2026-07-13 | 16.51 | $16.55 | 321 |
| 2026-07-10 | 16.46 | $16.59 | 300 |
| 2026-07-09 | 16.39 | $16.80 | 1200 |
| 2026-07-08 | 16.26 | $16.86 | 649 |
| 2026-07-07 | 16.10 | $17.17 | 8800 |
| 2026-07-06 | 15.85 | $16.87 | 38500 |
| 2026-07-02 | 15.62 | $15.88 | 6200 |
| 2026-07-01 | 15.56 | $15.61 | 610 |
| 2026-06-30 | 15.55 | $15.56 | 2.8M |
| 2026-06-29 | 15.54 | $15.61 | 10400 |
| 2026-06-26 | 15.53 | $16.13 | 3100 |
| 2026-06-25 | 15.40 | $15.97 | 3559 |
| 2026-06-24 | 15.29 | $15.86 | 2.6M |
| 2026-06-23 | 15.18 | $15.35 | 2831 |
| 2026-06-22 | 15.17 | $15.07 | 4720 |
| 2026-06-18 | 15.21 | $15.11 | 94941 |
| 2026-06-17 | 15.25 | $15.08 | 215530 |
| 2026-06-16 | 15.30 | $15.47 | 3.9M |
| 2026-06-15 | 15.28 | $15.50 | 12700 |
| 2026-06-12 | 15.26 | $15.51 | 3800 |
| 2026-06-11 | 15.22 | $15.47 | 11200 |
| 2026-06-10 | 15.19 | $15.61 | 61521 |
| 2026-06-09 | 15.13 | $15.35 | 7300 |
| 2026-06-08 | 15.12 | $15.29 | 2000 |
| 2026-06-05 | 15.12 | $15.33 | 12221 |
| 2026-06-04 | 15.11 | $15.48 | 3000 |
| 2026-06-03 | 15.07 | $15.06 | 4000 |
| 2026-06-02 | 15.11 | $14.72 | 7400 |
| 2026-06-01 | 15.24 | $14.91 | 30800 |
| 2026-05-29 | 15.34 | $14.71 | 3936 |
| 2026-05-28 | 15.51 | $14.92 | 5900 |
| 2026-05-27 | 15.66 | $15.22 | 10900 |
| 2026-05-26 | 15.78 | $15.40 | 8637 |
| 2026-05-22 | 15.87 | $15.42 | 4349 |
| 2026-05-21 | 15.98 | $15.69 | 2745 |
| 2026-05-20 | 16.04 | $15.87 | 5014 |
| 2026-05-19 | 16.08 | $15.91 | 4100 |
| 2026-05-18 | 16.12 | $16.13 | 2710 |
| 2026-05-15 | 16.12 | $16.05 | 534401 |
| 2026-05-14 | 16.13 | $16.00 | 7121 |
| 2026-05-13 | 16.16 | $15.65 | 7300 |
| 2026-05-12 | 16.26 | $15.81 | 27505 |
| 2026-05-11 | 16.35 | $15.87 | 5327 |
| 2026-05-08 | 16.43 | $15.89 | 5000 |
| 2026-05-07 | 16.53 | $16.07 | 7148 |
| 2026-05-06 | 16.60 | $15.82 | 1249 |
| 2026-05-05 | 16.74 | $15.85 | 96403 |
| 2026-05-04 | 16.89 | $16.18 | 191800 |
| 2026-05-01 | 16.99 | $16.53 | 544 |
| 2026-04-30 | 17.03 | $16.90 | 114000 |
| 2026-04-29 | 16.99 | $16.95 | 72049 |
| 2026-04-28 | 16.94 | $16.82 | 157400 |
| 2026-04-27 | 16.90 | $16.89 | 117200 |
| 2026-04-24 | 16.84 | $16.94 | 234400 |
| 2026-04-23 | 16.76 | $17.01 | 158300 |
| 2026-04-22 | 16.64 | $16.67 | 243747 |
| 2026-04-21 | 16.57 | $16.75 | 1.4M |
| 2026-04-20 | 16.47 | $16.73 | 198037 |
| 2026-04-17 | 16.36 | $16.40 | 157113 |
| 2026-04-16 | 16.30 | $16.60 | 413400 |
| 2026-04-15 | 16.18 | $16.41 | 136727 |
| 2026-04-14 | 16.08 | $16.28 | 1.7M |
| 2026-04-13 | 15.99 | $16.20 | 241108 |
| 2026-04-10 | 15.90 | $15.41 | 10801 |
| 2026-04-09 | 15.96 | $15.49 | 1300 |
| 2026-04-08 | 16.00 | $15.55 | 5410 |
| 2026-04-07 | 16.04 | $15.57 | 20312 |
| 2026-04-06 | 16.08 | $15.72 | 19910 |
| 2026-04-02 | 16.10 | $15.79 | 45237 |
| 2026-04-01 | 16.09 | $15.28 | 24803 |
| 2026-03-31 | 16.19 | $15.59 | 36800 |
| 2026-03-30 | 16.23 | $16.14 | 7717 |
| 2026-03-27 | 16.16 | $16.15 | 22800 |
| 2026-03-26 | 16.08 | $16.30 | 223847 |
| 2026-03-25 | 15.94 | $16.15 | 21740 |
| 2026-03-24 | 15.81 | $16.18 | 23000 |
| 2026-03-23 | 15.65 | $16.15 | 507400 |
| 2026-03-20 | 15.46 | $16.06 | 553318 |
| 2026-03-19 | 15.26 | $15.67 | 66700 |
| 2026-03-18 | 15.11 | $15.25 | 242624 |
| 2026-03-17 | 15.01 | $15.37 | 1500 |
| 2026-03-16 | 14.88 | $15.30 | 10000 |
| 2026-03-13 | 14.73 | $14.69 | 1433 |
| 2026-03-12 | 14.68 | $14.93 | 2036 |
| 2026-03-11 | 14.58 | $15.20 | 37747 |
| 2026-03-10 | 14.39 | $14.18 | 2342 |
| 2026-03-09 | 14.39 | $14.03 | 4600 |
| 2026-03-06 | 14.42 | $14.22 | 91827 |
| 2026-03-05 | 14.42 | $14.38 | 800 |
| 2026-03-04 | 14.37 | $14.56 | 5904 |
| 2026-03-03 | 14.28 | $14.23 | 66530 |
| 2026-03-02 | 14.24 | $14.24 | 82000 |
| 2026-02-27 | 14.18 | $13.99 | 4400 |
| 2026-02-26 | 14.17 | $14.10 | 28700 |
| 2026-02-25 | 14.13 | $14.12 | 19716 |
| 2026-02-24 | 14.08 | $14.18 | 8614 |
| 2026-02-23 | 14.01 | $14.18 | 6527 |
| 2026-02-20 | 13.92 | $14.58 | 41800 |
| 2026-02-19 | 13.72 | $13.99 | 4505 |
| 2026-02-18 | 13.62 | $13.70 | 30641 |
| 2026-02-17 | 13.57 | $13.77 | 55800 |
| 2026-02-13 | 13.48 | $13.87 | 21417 |
| 2026-02-12 | 13.36 | $13.56 | 129539 |
| 2026-02-11 | 13.29 | $13.94 | 14347 |
| 2026-02-10 | 13.12 | $13.43 | 59200 |
| 2026-02-09 | 13.03 | $13.39 | 22200 |
| 2026-02-06 | 12.93 | $13.35 | 21634 |
| 2026-02-05 | 12.82 | $13.13 | 19500 |
| 2026-02-04 | 12.75 | $13.04 | 9749 |
| 2026-02-03 | 12.67 | $12.52 | 60438 |
| 2026-02-02 | 12.70 | $12.52 | 32027 |
| 2026-01-30 | 12.73 | $12.95 | 30200 |
| 2026-01-29 | 12.68 | $12.93 | 33700 |
| 2026-01-28 | 12.61 | $12.75 | 51000 |
| 2026-01-27 | 12.58 | $12.80 | 38618 |
| 2026-01-26 | 12.53 | $12.55 | 98243 |
| 2026-01-23 | 12.53 | $12.94 | 48700 |
| 2026-01-22 | 12.44 | $12.76 | 29900 |
| 2026-01-21 | 12.38 | $12.70 | 208700 |
| 2026-01-20 | 12.32 | $12.64 | 140010 |
| 2026-01-16 | 12.26 | $12.54 | 13200 |
| 2026-01-15 | 12.22 | $12.40 | 23500 |
| 2026-01-14 | 12.20 | $12.40 | 8225 |
| 2026-01-13 | 12.17 | $12.37 | 33600 |
| 2026-01-12 | 12.15 | $12.26 | 7000 |
| 2026-01-09 | 12.16 | $12.07 | 31440 |
| 2026-01-08 | 12.20 | $11.85 | 105900 |
| 2026-01-07 | 12.30 | $11.65 | 68100 |
| 2026-01-06 | 12.46 | $11.90 | 168800 |
| 2026-01-05 | 12.59 | $12.19 | 349431 |
| 2026-01-02 | 12.68 | $12.69 | 17906 |
| 2025-12-31 | 12.68 | $12.60 | 12100 |
| 2025-12-30 | 12.70 | $12.67 | 34300 |
| 2025-12-29 | 12.70 | $12.86 | 45600 |
| 2025-12-26 | 12.67 | $12.75 | 817 |
| 2025-12-24 | 12.66 | $12.80 | 1141 |
| 2025-12-23 | 12.64 | $12.84 | 98900 |
| 2025-12-22 | 12.60 | $12.75 | 103000 |
| 2025-12-19 | 12.58 | $12.64 | 534500 |
| 2025-12-18 | 12.58 | $12.54 | 70100 |
| 2025-12-17 | 12.59 | $12.34 | 262600 |
| 2025-12-16 | 12.66 | $12.51 | 18200 |
| 2025-12-15 | 12.70 | $12.45 | 4330 |
| 2025-12-12 | 12.75 | $12.60 | 9200 |
| 2025-12-11 | 12.79 | $12.82 | 119045 |
| 2025-12-10 | 12.78 | $12.70 | 17141 |
| 2025-12-09 | 12.80 | $12.75 | 18400 |
| 2025-12-08 | 12.81 | $12.81 | 51821 |
| 2025-12-05 | 12.82 | $12.83 | 53609 |
| 2025-12-04 | 12.81 | $12.85 | 54800 |
| 2025-12-03 | 12.81 | $12.75 | 5421 |
| 2025-12-02 | 12.82 | $12.72 | 7636 |
| 2025-12-01 | 12.84 | $13.07 | 16847 |
| 2025-11-28 | 12.79 | $13.01 | 26400 |
| 2025-11-26 | 12.74 | $12.86 | 22100 |
| 2025-11-25 | 12.72 | $12.86 | 37100 |
| 2025-11-24 | 12.70 | $12.82 | 77028 |
| 2025-11-21 | 12.68 | $12.97 | 43300 |
| 2025-11-20 | 12.63 | $12.89 | 42700 |
| 2025-11-19 | 12.59 | $13.01 | 96000 |
| 2025-11-18 | 12.51 | $12.95 | 2614 |
| 2025-11-17 | 12.44 | $12.67 | 14433 |
| 2025-11-14 | 12.42 | $12.69 | 159600 |
| 2025-11-13 | 12.38 | $12.27 | 6100 |
| 2025-11-12 | 12.44 | $12.63 | 5810 |
| 2025-11-11 | 12.43 | $12.52 | 29500 |
| 2025-11-10 | 12.44 | $12.65 | 27507 |
| 2025-11-07 | 12.42 | $12.33 | 102400 |
| 2025-11-06 | 12.48 | $12.14 | 10900 |
| 2025-11-05 | 12.58 | $12.24 | 14200 |
| 2025-11-04 | 12.68 | $11.75 | 25000 |
| 2025-11-03 | 12.90 | $12.19 | 11600 |
| 2025-10-31 | 13.06 | $12.41 | 113341 |
| 2025-10-30 | 13.21 | $12.60 | 60714 |
| 2025-10-29 | 13.34 | $13.10 | 22024 |
| 2025-10-28 | 13.38 | $13.43 | 97400 |
| 2025-10-27 | 13.36 | $13.62 | 81800 |
| 2025-10-24 | 13.30 | $13.64 | 191900 |
| 2025-10-23 | 13.22 | $13.56 | 93033 |
| 2025-10-22 | 13.14 | $12.96 | 106824 |
| 2025-10-21 | 13.18 | $12.74 | 138237 |
| 2025-10-20 | 13.28 | $12.74 | 12316 |
| 2025-10-17 | 13.39 | $12.59 | 3301 |
| 2025-10-16 | 13.54 | $12.68 | 5700 |
| 2025-10-15 | 13.70 | $12.85 | 5922 |
| 2025-10-14 | 13.85 | $12.94 | 200500 |
| 2025-10-13 | 14.00 | $12.85 | 1900 |
| 2025-10-10 | 14.20 | $12.81 | 293100 |
| 2025-10-09 | 14.43 | $13.41 | 33500 |
| 2025-10-08 | 14.56 | $14.20 | 6900 |
| 2025-10-07 | 14.55 | $13.87 | 28400 |
| 2025-10-06 | 14.60 | $15.09 | 34400 |
| 2025-10-03 | 14.40 | $14.84 | 17600 |
| 2025-10-02 | 14.21 | $14.62 | 8206 |
| 2025-10-01 | 14.03 | $14.28 | 36405 |
| 2025-09-30 | 13.90 | $14.26 | 84606 |
| 2025-09-29 | 13.74 | $14.29 | 145647 |
| 2025-09-26 | 13.54 | $14.14 | 62100 |
| 2025-09-25 | 13.34 | $14.07 | 7700 |
| 2025-09-24 | 13.12 | $14.10 | 359500 |
| 2025-09-23 | 12.86 | $13.89 | 42101 |
| 2025-09-22 | 12.59 | $13.33 | 107400 |
| 2025-09-19 | 12.40 | $13.06 | 338100 |
| 2025-09-18 | 12.24 | $12.69 | 154036 |
| 2025-09-17 | 12.12 | $12.31 | 152833 |
| 2025-09-16 | 12.07 | $12.22 | 32823 |
| 2025-09-15 | 12.02 | $12.10 | 11739 |
| 2025-09-12 | 12.00 | $12.04 | 44303 |
| 2025-09-11 | 11.98 | $11.70 | 19900 |
| 2025-09-10 | 12.02 | $12.07 | 6902 |
| 2025-09-09 | 12.00 | $11.79 | 30900 |
| 2025-09-08 | 12.03 | $12.08 | 10300 |
| 2025-09-05 | 12.01 | $11.94 | 20600 |
| 2025-09-04 | 12.01 | $11.91 | 9100 |
| 2025-09-03 | 12.01 | $11.98 | 9815 |
| 2025-09-02 | 12.00 | $12.05 | 25300 |
| 2025-08-29 | 11.98 | $11.96 | 6944 |
| 2025-08-28 | 11.96 | $11.94 | 45400 |
| 2025-08-27 | 11.95 | $12.06 | 7133 |
| 2025-08-26 | 11.91 | $11.98 | 15224 |
| 2025-08-25 | 11.88 | $11.91 | 3845 |
| 2025-08-22 | 11.86 | $12.03 | 86700 |
| 2025-08-21 | 11.81 | $11.78 | 164247 |
| 2025-08-20 | 11.80 | $11.85 | 104900 |
| 2025-08-19 | 11.78 | $11.73 | 135400 |
| 2025-08-18 | 11.78 | $11.89 | 9142 |
| 2025-08-15 | 11.74 | $11.86 | 4000 |
| 2025-08-14 | 11.71 | $11.93 | 4200 |
| 2025-08-13 | 11.65 | $11.88 | 7500 |
| 2025-08-12 | 11.59 | $11.83 | 7918 |
| 2025-08-11 | 11.54 | $11.88 | 25906 |
| 2025-08-08 | 11.46 | $11.65 | 50900 |
| 2025-08-07 | 11.42 | $11.50 | 91536 |
| 2025-08-06 | 11.41 | $11.09 | 14328 |
| 2025-08-05 | 11.48 | $11.04 | 48700 |
| 2025-08-04 | 11.58 | $11.10 | 3620 |
| 2025-08-01 | 11.67 | $11.10 | 133920 |
| 2025-07-31 | 11.78 | $11.00 | 41400 |
| 2025-07-30 | 11.93 | $11.07 | 122245 |
| 2025-07-29 | 12.09 | $11.81 | 27700 |
| 2025-07-28 | 12.12 | $12.13 | 28628 |
| 2025-07-25 | 12.08 | $12.14 | 9100 |
| 2025-07-24 | 12.02 | $12.12 | 23400 |
| 2025-07-23 | 11.97 | $12.17 | 14703 |
| 2025-07-22 | 11.89 | $11.92 | 11727 |
| 2025-07-21 | 11.85 | $11.98 | 3816 |
| 2025-07-18 | 11.79 | $11.99 | 12600 |
| 2025-07-17 | 11.72 | $11.67 | 5139 |
| 2025-07-16 | 11.70 | $11.70 | 2017 |
| 2025-07-15 | 11.67 | $11.64 | 5034 |
| 2025-07-14 | 11.64 | $11.65 | 2100 |
| 2025-07-11 | 11.61 | $11.68 | 2020 |
| 2025-07-10 | 11.57 | $11.57 | 7243 |
| 2025-07-09 | 11.54 | $11.46 | 3110 |
| 2025-07-08 | 11.53 | $11.48 | 1510 |
| 2025-07-07 | 11.51 | $11.36 | 19300 |
| 2025-07-03 | 11.51 | $11.59 | 3100 |
| 2025-07-02 | 11.46 | $11.39 | 95014 |
| 2025-07-01 | 11.44 | $11.45 | 500 |
| 2025-06-30 | 11.40 | $11.40 | 15300 |
| 2025-06-27 | 11.37 | $11.19 | 11800 |
| 2025-06-26 | 11.38 | $11.28 | 1400 |
| 2025-06-25 | 11.37 | $11.11 | 28604 |
| 2025-06-24 | 11.39 | $10.91 | 13904 |
| 2025-06-23 | 11.45 | $10.99 | 82404 |
| 2025-06-20 | 11.50 | $10.93 | 7200 |
| 2025-06-18 | 11.57 | $11.42 | 12926 |
| 2025-06-17 | 11.55 | $11.54 | 3543 |
| 2025-06-16 | 11.50 | $11.71 | 6900 |
| 2025-06-13 | 11.40 | $11.41 | 200 |
| 2025-06-12 | 11.34 | $11.42 | 5622 |
| 2025-06-11 | 11.27 | $11.56 | 6300 |
| 2025-06-10 | 11.16 | $11.24 | 2900 |
| 2025-06-09 | 11.09 | $11.18 | 16808 |
| 2025-06-06 | 11.02 | $10.95 | 3900 |
| 2025-06-05 | 10.99 | $10.98 | 2705 |
| 2025-06-04 | 10.94 | $10.95 | 6721 |
| 2025-06-03 | 10.89 | $11.18 | 900 |
| 2025-06-02 | 10.78 | $11.00 | 7500 |
| 2025-05-30 | 10.69 | $11.18 | 2221 |
| 2025-05-29 | 10.54 | $10.87 | 2602 |
| 2025-05-28 | 10.43 | $10.78 | 400 |
| 2025-05-27 | 10.32 | $10.64 | 7700 |
| 2025-05-23 | 10.23 | $10.58 | 4309 |
| 2025-05-22 | 10.13 | $10.25 | 1141 |
| 2025-05-21 | 10.08 | $10.21 | 6200 |
| 2025-05-20 | 10.03 | $10.35 | 4942 |
| 2025-05-19 | 9.94 | $10.99 | 600 |
| 2025-05-16 | 9.71 | $10.28 | 6700 |
| 2025-05-15 | 9.58 | $10.30 | 2200 |
| 2025-05-14 | 9.43 | $9.65 | 10200 |
| 2025-05-13 | 9.39 | $9.82 | 34000 |
| 2025-05-12 | 9.32 | $9.63 | 9200 |
| 2025-05-09 | 9.27 | $9.24 | 42110 |
| 2025-05-08 | 9.29 | $9.42 | 9036 |
| 2025-05-07 | 9.29 | $9.37 | 32843 |
| 2025-05-06 | 9.29 | $9.18 | 14000 |
| 2025-05-05 | 9.34 | $9.22 | 34700 |
| 2025-05-02 | 9.38 | $9.87 | 20600 |
| 2025-05-01 | 9.30 | $9.48 | 46824 |
| 2025-04-30 | 9.28 | $9.48 | 1900 |
| 2025-04-29 | 9.27 | $9.60 | 6010 |
| 2025-04-28 | 9.23 | $9.53 | 6100 |
| 2025-04-25 | 9.20 | $9.49 | 11325 |
| 2025-04-24 | 9.18 | $9.62 | 2700 |
| 2025-04-23 | 9.12 | $9.26 | 4007 |
| 2025-04-22 | 9.14 | $9.24 | 16400 |
| 2025-04-21 | 9.16 | $9.06 | 31225 |
| 2025-04-17 | 9.23 | $9.30 | 6041 |
| 2025-04-16 | 9.27 | $9.15 | 107 |
| 2025-04-15 | 9.34 | $9.05 | 26422 |
| 2025-04-14 | 9.44 | $9.05 | 55800 |
| 2025-04-11 | 9.57 | $9.03 | 50700 |
| 2025-04-10 | 9.72 | $8.78 | 117300 |
| 2025-04-09 | 9.95 | $9.59 | 83000 |
| 2025-04-08 | 10.05 | $8.66 | 19500 |
| 2025-04-07 | 10.36 | $8.89 | 27900 |
| 2025-04-04 | 10.67 | $9.21 | 29344 |
| 2025-04-03 | 10.96 | $10.87 | 21844 |
| 2025-04-02 | 10.95 | $11.03 | 5500 |
| 2025-04-01 | 10.90 | $11.00 | 848 |
| 2025-03-31 | 10.85 | $10.90 | 9700 |
| 2025-03-28 | 10.81 | $11.04 | 19100 |
| 2025-03-27 | 10.74 | $10.96 | 15900 |
| 2025-03-26 | 10.66 | $11.05 | 12414 |
| 2025-03-25 | 10.56 | $11.09 | 113500 |
| 2025-03-24 | 10.42 | $11.09 | 6804 |
| 2025-03-21 | 10.27 | $10.93 | 6903 |
| 2025-03-20 | 10.13 | $10.91 | 1047 |
| 2025-03-19 | 9.96 | $10.51 | 10700 |
| 2025-03-18 | 9.86 | $10.34 | 6600 |
| 2025-03-17 | 9.77 | $10.31 | 4300 |
| 2025-03-14 | 9.68 | $9.94 | 16200 |
| 2025-03-13 | 9.65 | $9.88 | 2400 |
| 2025-03-12 | 9.63 | $9.96 | 4613 |
| 2025-03-11 | 9.60 | $9.94 | 5300 |
| 2025-03-10 | 9.56 | $9.73 | 43118 |
| 2025-03-07 | 9.57 | $9.66 | 11336 |
| 2025-03-06 | 9.59 | $9.49 | 19800 |
| 2025-03-05 | 9.65 | $9.49 | 17700 |
| 2025-03-04 | 9.73 | $9.31 | 18013 |
| 2025-03-03 | 9.85 | $9.38 | 157000 |
| 2025-02-28 | 9.99 | $9.95 | 159420 |
| 2025-02-27 | 10.03 | $9.71 | 3600 |
| 2025-02-26 | 10.13 | $9.94 | 3628 |
| 2025-02-25 | 10.19 | $10.08 | 20700 |
| 2025-02-24 | 10.24 | $10.23 | 101936 |
| 2025-02-21 | 10.26 | $10.11 | 126927 |
| 2025-02-20 | 10.32 | $10.37 | 122148 |
| 2025-02-19 | 10.33 | $10.43 | 14043 |
| 2025-02-18 | 10.33 | $10.48 | 2014 |
| 2025-02-14 | 10.32 | $10.39 | 45300 |
| 2025-02-13 | 10.33 | $10.44 | 83800 |
| 2025-02-12 | 10.33 | $10.28 | 61400 |
| 2025-02-11 | 10.37 | $10.43 | 72410 |
| 2025-02-10 | 10.38 | $10.55 | 2800 |
| 2025-02-07 | 10.37 | $10.44 | 1000 |
| 2025-02-06 | 10.39 | $10.40 | 32500 |
| 2025-02-05 | 10.41 | $10.51 | 15900 |
| 2025-02-04 | 10.42 | $10.63 | 15300 |
| 2025-02-03 | 10.41 | $10.15 | 29700 |
| 2025-01-31 | 10.50 | $10.34 | 71300 |
| 2025-01-30 | 10.56 | $10.27 | 56410 |
| 2025-01-29 | 10.65 | $10.50 | 52543 |
| 2025-01-28 | 10.71 | $10.53 | 44901 |
| 2025-01-27 | 10.77 | $10.40 | 14622 |
| 2025-01-24 | 10.87 | $10.74 | 11500 |
| 2025-01-23 | 10.91 | $10.94 | 900 |
| 2025-01-22 | 10.92 | $10.98 | 9914 |
| 2025-01-21 | 10.93 | $10.94 | 33400 |
| 2025-01-17 | 10.94 | $10.99 | 2300 |
| 2025-01-16 | 10.95 | $10.87 | 4600 |
| 2025-01-15 | 10.98 | $10.88 | 2650 |
| 2025-01-14 | 11.02 | $10.88 | 4243 |
| 2025-01-13 | 11.07 | $10.97 | 20237 |
| 2025-01-10 | 11.10 | $11.00 | 12135 |
| 2025-01-08 | 11.13 | $11.17 | 5206 |
| 2025-01-07 | 11.14 | $11.01 | 133420 |
| 2025-01-06 | 11.18 | $11.23 | 11100 |
| 2025-01-03 | 11.17 | $11.15 | 1200 |
| 2025-01-02 | 11.19 | $11.18 | 25730 |
| 2024-12-31 | 11.20 | $11.29 | 2400 |
| 2024-12-30 | 11.20 | $11.14 | 808 |
| 2024-12-27 | 11.22 | $11.05 | 2400 |
| 2024-12-26 | 11.27 | $10.93 | 500 |
| 2024-12-24 | 11.35 | $11.12 | 1402 |
| 2024-12-23 | 11.40 | $11.02 | 6700 |
| 2024-12-20 | 11.48 | $10.98 | 28142 |
| 2024-12-19 | 11.59 | $11.31 | 36500 |
| 2024-12-18 | 11.64 | $11.00 | 26400 |
| 2024-12-17 | 11.77 | $11.37 | 5300 |
| 2024-12-16 | 11.83 | $11.48 | 1900 |
| 2024-12-13 | 11.88 | $11.51 | 218 |
| 2024-12-12 | 11.94 | $11.48 | 1000 |
| 2024-12-11 | 12.00 | $11.86 | 318 |
| 2024-12-10 | 12.00 | $11.83 | 448 |
| 2024-12-09 | 12.00 | $11.81 | 9300 |
| 2024-12-06 | 12.00 | $11.85 | 18500 |
| 2024-12-05 | 11.99 | $12.10 | 1710 |
| 2024-12-04 | 11.93 | $11.90 | 1375 |
| 2024-12-03 | 11.90 | $11.90 | 1438 |
| 2024-12-02 | 11.85 | $11.60 | 300 |
| 2024-11-29 | 11.87 | $11.40 | 620 |
| 2024-11-27 | 11.92 | $11.36 | 4500 |
| 2024-11-26 | 11.99 | $11.36 | 17521 |
| 2024-11-25 | 12.07 | $11.50 | 35611 |
| 2024-11-22 | 12.12 | $11.57 | 1700 |
| 2024-11-21 | 12.17 | $11.86 | 3700 |
| 2024-11-20 | 12.16 | $11.90 | 2900 |
| 2024-11-19 | 12.14 | $12.00 | 2000 |
| 2024-11-18 | 12.09 | $11.88 | 434 |
| 2024-11-15 | 12.05 | $11.65 | 3712 |
| 2024-11-14 | 12.05 | $11.79 | 12917 |
| 2024-11-13 | 12.01 | $11.93 | 67200 |
| 2024-11-12 | 11.94 | $12.14 | 25729 |
| 2024-11-11 | 11.80 | $12.22 | 25622 |
| 2024-11-08 | 11.63 | $11.98 | 2306 |
| 2024-11-07 | 11.47 | $12.16 | 25130 |
| 2024-11-06 | 11.24 | $11.88 | 17911 |
| 2024-11-05 | 11.03 | $11.65 | 10321 |
| 2024-11-04 | 10.83 | $11.58 | 65000 |
| 2024-11-01 | 10.61 | $11.39 | 160038 |
| 2024-10-31 | 10.39 | $11.12 | 58603 |
| 2024-10-30 | 10.20 | $10.89 | 14600 |
| 2024-10-29 | 10.02 | $9.90 | 9700 |
| 2024-10-28 | 10.01 | $9.81 | 15200 |
| 2024-10-25 | 10.03 | $9.81 | 14900 |
| 2024-10-24 | 10.04 | $9.79 | 14400 |
| 2024-10-23 | 10.06 | $9.87 | 2500 |
| 2024-10-22 | 10.06 | $9.64 | 803 |
| 2024-10-21 | 10.11 | $9.96 | 737 |
| 2024-10-18 | 10.10 | $9.96 | 100 |
| 2024-10-17 | 10.08 | $9.96 | 6514 |
| 2024-10-16 | 10.06 | $10.11 | 3400 |
| 2024-10-15 | 10.01 | $10.03 | 2900 |
| 2024-10-14 | 9.95 | $10.29 | 200 |
| 2024-10-11 | 9.84 | $10.29 | 5714 |
| 2024-10-10 | 9.70 | $10.00 | 1636 |
| 2024-10-09 | 9.60 | $9.99 | 4900 |
| 2024-10-08 | 9.48 | $9.77 | 13500 |
| 2024-10-07 | 9.38 | $9.67 | 10900 |
| 2024-10-04 | 9.30 | $9.91 | 21030 |
| 2024-10-03 | 9.14 | $9.48 | 22600 |
| 2024-10-02 | 9.06 | $9.03 | 2200 |
| 2024-10-01 | 9.05 | $8.96 | 33000 |
| 2024-09-30 | 9.05 | $9.01 | 69400 |
| 2024-09-27 | 9.05 | $8.96 | 65000 |
| 2024-09-26 | 9.05 | $9.30 | 12335 |
| 2024-09-25 | 8.98 | $9.34 | 731 |
| 2024-09-24 | 8.89 | $9.43 | 5300 |
| 2024-09-23 | 8.77 | $9.26 | 6200 |
| 2024-09-20 | 8.66 | $8.79 | 255100 |
| 2024-09-19 | 8.64 | $8.73 | 400 |
| 2024-09-18 | 8.62 | $8.72 | 6000 |
| 2024-09-17 | 8.61 | $8.71 | 1417 |
| 2024-09-16 | 8.59 | $8.59 | 600 |
| 2024-09-13 | 8.60 | $8.61 | 200 |
| 2024-09-12 | 8.60 | $8.42 | 26000 |
| 2024-09-11 | 8.64 | $8.45 | 32701 |
| 2024-09-10 | 8.69 | $8.36 | 68700 |
| 2024-09-09 | 8.76 | $8.44 | 52624 |
| 2024-09-06 | 8.83 | $8.30 | 238800 |
| 2024-09-05 | 8.94 | $8.59 | 5237 |
| 2024-09-04 | 9.00 | $8.65 | 925 |
| 2024-09-03 | 9.06 | $8.85 | 56300 |
| 2024-08-30 | 9.08 | $9.19 | 101100 |
| 2024-08-29 | 9.04 | $9.07 | 1630 |
| 2024-08-28 | 9.01 | $9.04 | 3147 |
| 2024-08-27 | 8.99 | $9.26 | 300 |
| 2024-08-26 | 8.91 | $9.26 | 11209 |
| 2024-08-23 | 8.82 | $9.18 | 4800 |
| 2024-08-22 | 8.73 | $8.87 | 31315 |
| 2024-08-21 | 8.70 | $8.68 | 6200 |
| 2024-08-20 | 8.69 | $8.76 | 1800 |
| 2024-08-19 | 8.67 | $8.69 | 2148 |
| 2024-08-16 | 8.66 | $8.74 | 58333 |
| 2024-08-15 | 8.64 | $8.87 | 6000 |
| 2024-08-14 | 8.59 | $8.72 | 2731 |
| 2024-08-13 | 8.56 | $8.78 | 2236 |
| 2024-08-12 | 8.51 | $8.61 | 1513 |
| 2024-08-09 | 8.49 | $8.51 | 350 |
| 2024-08-08 | 8.49 | $8.51 | 1005 |
| 2024-08-07 | 8.49 | $8.37 | 4300 |
| 2024-08-06 | 8.52 | $8.32 | 19300 |
| 2024-08-05 | 8.56 | $8.48 | 1600 |
| 2024-08-02 | 8.58 | $8.54 | 7000 |
| 2024-08-01 | 8.59 | $8.72 | 15500 |
| 2024-07-31 | 8.56 | $8.84 | 8103 |
| 2024-07-30 | 8.50 | $8.88 | 2000 |
| 2024-07-29 | 8.42 | $8.34 | 54700 |
| 2024-07-26 | 8.44 | $8.50 | 2640 |
| 2024-07-25 | 8.44 | $8.27 | 73700 |
| 2024-07-24 | 8.48 | $8.21 | 37913 |
| 2024-07-23 | 8.54 | $8.34 | 188600 |
| 2024-07-22 | 8.59 | $8.34 | 56904 |
| 2024-07-19 | 8.64 | $8.48 | 19800 |
| 2024-07-18 | 8.67 | $8.51 | 11100 |
| 2024-07-17 | 8.70 | $8.70 | 2800 |
| 2024-07-16 | 8.69 | $8.71 | 4007 |
| 2024-07-15 | 8.68 | $8.47 | 533 |
| 2024-07-12 | 8.72 | $8.50 | 2438 |
| 2024-07-11 | 8.76 | $8.59 | 812 |
| 2024-07-10 | 8.78 | $8.53 | 2000 |
| 2024-07-09 | 8.82 | $8.80 | 6000 |
| 2024-07-08 | 8.81 | $8.76 | 11200 |
| 2024-07-05 | 8.81 | $8.75 | 5400 |
| 2024-07-03 | 8.80 | $8.87 | 375 |
| 2024-07-02 | 8.77 | $8.87 | 4242 |
| 2024-07-01 | 8.74 | $8.78 | 600 |
| 2024-06-28 | 8.71 | $8.84 | 4100 |
| 2024-06-27 | 8.67 | $8.78 | 5500 |
| 2024-06-26 | 8.63 | $8.77 | 16222 |
| 2024-06-25 | 8.59 | $8.76 | 3500 |
| 2024-06-24 | 8.55 | $8.70 | 9508 |
| 2024-06-21 | 8.51 | $8.43 | 88515 |
| 2024-06-20 | 8.52 | $8.51 | 7400 |
| 2024-06-18 | 8.51 | $8.50 | 8420 |
| 2024-06-17 | 8.51 | $8.62 | 4838 |
| 2024-06-14 | 8.47 | $8.37 | 141000 |
| 2024-06-13 | 8.49 | $8.38 | 188247 |
| 2024-06-12 | 8.50 | $8.66 | 22749 |
| 2024-06-11 | 8.46 | $8.39 | 51715 |
| 2024-06-10 | 8.47 | $8.65 | 151600 |
| 2024-06-07 | 8.42 | $8.77 | 141100 |
| 2024-06-06 | 8.35 | $8.43 | 244800 |
| 2024-06-05 | 8.33 | $8.40 | 12622 |
| 2024-06-04 | 8.31 | $8.36 | 2700 |
| 2024-06-03 | 8.30 | $8.35 | 155400 |
| 2024-05-31 | 8.29 | $8.20 | 6600 |
| 2024-05-30 | 8.31 | $8.33 | 1500 |
| 2024-05-29 | 8.30 | $8.26 | 43400 |
| 2024-05-28 | 8.31 | $8.32 | 2200 |
| 2024-05-24 | 8.31 | $8.35 | 4620 |
| 2024-05-23 | 8.30 | $8.18 | 3700 |
| 2024-05-22 | 8.33 | $8.34 | 15613 |
| 2024-05-21 | 8.32 | $8.40 | 1200 |
| 2024-05-20 | 8.30 | $8.38 | 2300 |
| 2024-05-17 | 8.29 | $8.35 | 2700 |
| 2024-05-16 | 8.27 | $8.37 | 400 |
| 2024-05-15 | 8.26 | $8.37 | 1404 |
| 2024-05-14 | 8.23 | $8.21 | 700 |
| 2024-05-13 | 8.24 | $8.21 | 2700 |
| 2024-05-10 | 8.25 | $8.19 | 15200 |
| 2024-05-09 | 8.27 | $8.16 | 21709 |
| 2024-05-08 | 8.29 | $8.23 | 103000 |
| 2024-05-07 | 8.31 | $8.23 | 11400 |
| 2024-05-06 | 8.33 | $8.32 | 6100 |
| 2024-05-03 | 8.33 | $8.24 | 81600 |
| 2024-05-02 | 8.34 | $8.31 | 9800 |
| 2024-05-01 | 8.35 | $8.35 | 29229 |
| 2024-04-30 | 8.35 | $8.44 | 40300 |
| 2024-04-29 | 8.33 | $8.57 | 4044 |
| 2024-04-26 | 8.28 | $8.49 | 1015 |
| 2024-04-25 | 8.23 | $8.46 | 11100 |
| 2024-04-24 | 8.19 | $8.15 | 154150 |
| 2024-04-23 | 8.20 | $8.15 | 63900 |
| 2024-04-22 | 8.22 | $8.04 | 200 |
| 2024-04-19 | 8.27 | $7.99 | 3000 |
| 2024-04-18 | 8.33 | $7.97 | 153219 |
| 2024-04-17 | 8.40 | $8.17 | 1905 |
| 2024-04-16 | 8.45 | $8.00 | 10100 |
| 2024-04-15 | 8.54 | $8.27 | 2900 |
| 2024-04-12 | 8.58 | $8.39 | 87300 |
| 2024-04-11 | 8.61 | $8.65 | 800 |
| 2024-04-10 | 8.59 | $8.57 | 57000 |
| 2024-04-09 | 8.57 | $8.52 | 12300 |
| 2024-04-08 | 8.57 | $8.64 | 12740 |
| 2024-04-05 | 8.54 | $8.56 | 1715 |
| 2024-04-04 | 8.52 | $8.55 | 6600 |
| 2024-04-03 | 8.50 | $8.50 | 7200 |
| 2024-04-02 | 8.48 | $8.46 | 164335 |
| 2024-04-01 | 8.47 | $8.41 | 1200 |
| 2024-03-28 | 8.47 | $8.32 | 4121 |
| 2024-03-27 | 8.48 | $8.24 | 400 |
| 2024-03-26 | 8.52 | $8.35 | 179725 |
| 2024-03-25 | 8.53 | $8.35 | 11247 |
| 2024-03-22 | 8.55 | $8.38 | 26143 |
| 2024-03-21 | 8.56 | $8.39 | 500 |
| 2024-03-20 | 8.57 | $8.42 | 639 |
| 2024-03-19 | 8.57 | $8.42 | 2016 |
| 2024-03-18 | 8.58 | $8.59 | 5328 |
| 2024-03-15 | 8.54 | $8.50 | 10832 |
| 2024-03-14 | 8.52 | $8.45 | 709 |
| 2024-03-13 | 8.51 | $8.49 | 79100 |
| 2024-03-12 | 8.48 | $8.47 | 89708 |
| 2024-03-11 | 8.45 | $8.43 | 205300 |
| 2024-03-08 | 8.42 | $8.43 | 35700 |
| 2024-03-07 | 8.39 | $8.43 | 70000 |
| 2024-03-06 | 8.34 | $8.45 | 6100 |
| 2024-03-05 | 8.29 | $8.32 | 69214 |
| 2024-03-04 | 8.25 | $8.39 | 32400 |
| 2024-03-01 | 8.19 | $8.32 | 32829 |
| 2024-02-29 | 8.14 | $8.32 | 225321 |
| 2024-02-28 | 8.07 | $8.20 | 85010 |
| 2024-02-27 | 8.02 | $8.20 | 38900 |
| 2024-02-26 | 7.96 | $7.92 | 52649 |
| 2024-02-23 | 7.94 | $7.97 | 166020 |
| 2024-02-22 | 7.91 | $7.86 | 195739 |
| 2024-02-21 | 7.90 | $7.92 | 439300 |
| 2024-02-20 | 7.88 | $7.86 | 162300 |
| 2024-02-16 | 7.86 | $7.89 | 19914 |
| 2024-02-15 | 7.83 | $7.80 | 70033 |
| 2024-02-14 | 7.81 | $7.77 | 23439 |
| 2024-02-13 | 7.80 | $7.70 | 48200 |
| 2024-02-12 | 7.80 | $7.80 | 26645 |
| 2024-02-09 | 7.77 | $7.78 | 46635 |
| 2024-02-08 | 7.74 | $7.64 | 39400 |
| 2024-02-07 | 7.74 | $7.52 | 12400 |
| 2024-02-06 | 7.76 | $7.48 | 34900 |
| 2024-02-05 | 7.80 | $7.43 | 14426 |
| 2024-02-02 | 7.84 | $7.60 | 39100 |
| 2024-02-01 | 7.86 | $7.75 | 109829 |
| 2024-01-31 | 7.84 | $7.68 | 57501 |
| 2024-01-30 | 7.84 | $7.83 | 91100 |
| 2024-01-29 | 7.80 | $7.78 | 6000 |
| 2024-01-26 | 7.76 | $7.88 | 69528 |
| 2024-01-25 | 7.70 | $7.74 | 85800 |
| 2024-01-24 | 7.65 | $7.67 | 55300 |
| 2024-01-23 | 7.60 | $7.62 | 112200 |
| 2024-01-22 | 7.56 | $7.44 | 111735 |
| 2024-01-19 | 7.55 | $7.38 | 33100 |
| 2024-01-18 | 7.54 | $7.36 | 42900 |
| 2024-01-17 | 7.54 | $7.40 | 41315 |
| 2024-01-16 | 7.52 | $7.36 | 46521 |
| 2024-01-12 | 7.51 | $7.47 | 39000 |
| 2024-01-11 | 7.47 | $7.46 | 108400 |
| 2024-01-10 | 7.43 | $7.49 | 216807 |
| 2024-01-09 | 7.37 | $7.28 | 45000 |
| 2024-01-08 | 7.34 | $7.22 | 33028 |
| 2024-01-05 | 7.32 | $7.34 | 99500 |
| 2024-01-04 | 7.26 | $7.23 | 39742 |
| 2024-01-03 | 7.22 | $7.17 | 46400 |
| 2024-01-02 | 7.18 | $7.22 | 89424 |
| 2023-12-29 | 7.12 | $7.10 | 32900 |
| 2023-12-28 | 7.08 | $7.19 | 65700 |
| 2023-12-27 | 7.01 | $7.31 | 107224 |
| 2023-12-26 | 6.89 | $7.27 | 1500 |
| 2023-12-22 | 6.77 | $7.13 | 81800 |
| 2023-12-21 | 6.65 | $6.87 | 144510 |
| 2023-12-20 | 6.57 | $6.83 | 118904 |
| 2023-12-19 | 6.48 | $6.71 | 42000 |
| 2023-12-18 | 6.39 | $6.56 | 13000 |
| 2023-12-15 | 6.33 | $6.54 | 144845 |
| 2023-12-14 | 6.26 | $6.56 | 8725 |
| 2023-12-13 | 6.17 | $6.54 | 274036 |
| 2023-12-12 | 6.07 | $6.29 | 106900 |
| 2023-12-11 | 6.01 | $6.40 | 18700 |
| 2023-12-08 | 5.91 | $5.82 | 2300 |
| 2023-12-07 | 5.91 | $5.78 | 23700 |
| 2023-12-06 | 5.93 | $5.85 | 5615 |
| 2023-12-05 | 5.94 | $5.93 | 10100 |
| 2023-12-04 | 5.92 | $6.00 | 9233 |
| 2023-12-01 | 5.89 | $6.15 | 221324 |
| 2023-11-30 | 5.82 | $6.01 | 741 |
| 2023-11-29 | 5.77 | $5.82 | 5300 |
| 2023-11-28 | 5.76 | $5.72 | 1119 |
| 2023-11-27 | 5.75 | $5.69 | 57500 |
| 2023-11-24 | 5.76 | $5.70 | 25705 |
| 2023-11-22 | 5.76 | $5.62 | 2018 |
| 2023-11-21 | 5.78 | $5.70 | 26015 |
| 2023-11-20 | 5.79 | $5.78 | 6935 |
| 2023-11-17 | 5.78 | $5.73 | 9800 |
| 2023-11-16 | 5.78 | $5.62 | 3112 |
| 2023-11-15 | 5.80 | $5.87 | 7500 |
| 2023-11-14 | 5.77 | $5.82 | 8000 |
| 2023-11-13 | 5.75 | $5.75 | 7606 |
| 2023-11-10 | 5.73 | $5.83 | 14300 |
| 2023-11-09 | 5.70 | $5.81 | 12500 |
| 2023-11-08 | 5.66 | $5.77 | 21700 |
| 2023-11-07 | 5.63 | $5.79 | 50202 |
| 2023-11-06 | 5.59 | $5.89 | 500 |
| 2023-11-03 | 5.51 | $5.76 | 6200 |
| 2023-11-02 | 5.46 | $5.67 | 2900 |
| 2023-11-01 | 5.41 | $5.70 | 13000 |
| 2023-10-31 | 5.35 | $5.54 | 16542 |
| 2023-10-30 | 5.31 | $5.42 | 9008 |
| 2023-10-27 | 5.30 | $5.34 | 6600 |
| 2023-10-26 | 5.29 | $5.30 | 20900 |
| 2023-10-25 | 5.30 | $5.39 | 6000 |
| 2023-10-24 | 5.29 | $5.26 | 127800 |
| 2023-10-23 | 5.30 | $5.24 | 2700 |
| 2023-10-20 | 5.33 | $5.29 | 7724 |
| 2023-10-19 | 5.34 | $5.38 | 700 |
| 2023-10-18 | 5.34 | $5.38 | 4511 |
| 2023-10-17 | 5.34 | $5.45 | 902 |
| 2023-10-16 | 5.32 | $5.30 | 4100 |
| 2023-10-13 | 5.34 | $5.30 | 100 |
| 2023-10-12 | 5.35 | $5.30 | 2600 |
| 2023-10-11 | 5.37 | $5.37 | 12522 |
| 2023-10-10 | 5.38 | $5.28 | 8300 |
| 2023-10-09 | 5.41 | $5.28 | 20150 |
| 2023-10-06 | 5.44 | $5.28 | 5700 |
| 2023-10-05 | 5.48 | $5.19 | 3600 |
| 2023-10-04 | 5.55 | $5.17 | 22033 |
| 2023-10-03 | 5.63 | $5.33 | 1500 |
| 2023-10-02 | 5.69 | $5.29 | 7400 |
| 2023-09-29 | 5.76 | $5.49 | 30714 |
| 2023-09-28 | 5.81 | $5.67 | 634 |
| 2023-09-27 | 5.82 | $5.70 | 33517 |
| 2023-09-26 | 5.83 | $5.63 | 56633 |
| 2023-09-25 | 5.86 | $5.78 | 2000 |
| 2023-09-22 | 5.85 | $5.73 | 31900 |
| 2023-09-21 | 5.86 | $5.79 | 32000 |
| 2023-09-20 | 5.85 | $5.79 | 100 |
| 2023-09-19 | 5.84 | $5.79 | 30000 |
| 2023-09-18 | 5.83 | $5.85 | 35610 |
| 2023-09-15 | 5.80 | $5.79 | 6900 |
| 2023-09-14 | 5.78 | $5.75 | 26600 |
| 2023-09-13 | 5.76 | $5.75 | 42807 |
| 2023-09-12 | 5.74 | $5.88 | 800 |
| 2023-09-11 | 5.69 | $5.78 | 28112 |
| 2023-09-08 | 5.64 | $5.73 | 41900 |
| 2023-09-07 | 5.60 | $5.70 | 2523 |
| 2023-09-06 | 5.56 | $5.66 | 21712 |
| 2023-09-05 | 5.52 | $5.62 | 200 |
| 2023-09-01 | 5.48 | $5.70 | 4100 |
| 2023-08-31 | 5.42 | $5.54 | 5124 |
| 2023-08-30 | 5.38 | $5.40 | 300 |
| 2023-08-29 | 5.36 | $5.40 | 900 |
| 2023-08-28 | 5.34 | $5.44 | 800 |
| 2023-08-25 | 5.31 | $5.30 | 300 |
| 2023-08-24 | 5.30 | $5.37 | 500 |
| 2023-08-23 | 5.27 | $5.37 | 3100 |
| 2023-08-22 | 5.24 | $5.31 | 507 |
| 2023-08-21 | 5.22 | $5.13 | 10000 |
| 2023-08-18 | 5.23 | $5.05 | — |
| 2023-08-17 | 5.26 | $5.05 | 2109 |
| 2023-08-16 | 5.29 | $5.13 | 8015 |
| 2023-08-15 | 5.30 | $5.17 | 9317 |
| 2023-08-14 | 5.32 | $5.30 | 6000 |
| 2023-08-11 | 5.30 | $5.30 | 401 |
| 2023-08-10 | 5.28 | $5.21 | 1201 |
| 2023-08-09 | 5.28 | $5.38 | 1308 |
| 2023-08-08 | 5.24 | $5.26 | 713 |
| 2023-08-07 | 5.22 | $5.26 | — |
| 2023-08-04 | 5.20 | $5.26 | 425 |
| 2023-08-03 | 5.17 | $5.14 | 347 |
| 2023-08-02 | 5.15 | $5.09 | 325 |
| 2023-08-01 | 5.15 | $5.23 | 15400 |
| 2023-07-31 | 5.12 | $5.23 | 9600 |
| 2023-07-28 | 5.08 | $5.18 | 6128 |
| 2023-07-27 | 5.04 | $4.96 | 800 |
| 2023-07-26 | 5.04 | $5.13 | 13839 |
| 2023-07-25 | 5.01 | $5.01 | 14500 |
| 2023-07-24 | 5.00 | $5.05 | 10640 |
| 2023-07-21 | 4.97 | $5.01 | 8735 |
| 2023-07-20 | 4.95 | $5.00 | 24400 |
| 2023-07-19 | 4.92 | $5.06 | 1115 |
| 2023-07-18 | 4.88 | $5.05 | 57230 |
| 2023-07-17 | 4.84 | $4.96 | 13700 |
| 2023-07-14 | 4.80 | $4.87 | 12237 |
| 2023-07-13 | 4.78 | $4.94 | 4500 |
| 2023-07-12 | 4.74 | $4.78 | 53500 |
| 2023-07-11 | 4.73 | $4.79 | 23000 |
| 2023-07-10 | 4.71 | $4.82 | — |
| 2023-07-07 | 4.68 | $4.82 | 30509 |
| 2023-07-06 | 4.65 | $4.61 | 10001 |
| 2023-07-05 | 4.65 | $4.78 | 100 |
| 2023-07-03 | 4.62 | $4.69 | — |
| 2023-06-30 | 4.61 | $4.69 | 10100 |
| 2023-06-29 | 4.59 | $4.65 | 5015 |
| 2023-06-28 | 4.58 | $4.53 | 4600 |
| 2023-06-27 | 4.60 | $4.53 | 6510 |
| 2023-06-26 | 4.61 | $4.55 | 700 |
| 2023-06-23 | 4.63 | $4.51 | 6728 |
| 2023-06-22 | 4.65 | $4.63 | 7100 |
| 2023-06-21 | 4.65 | $4.71 | 626 |
| 2023-06-20 | 4.64 | $4.72 | — |
| 2023-06-16 | 4.62 | $4.72 | — |
| 2023-06-15 | 4.60 | $4.72 | 1107 |
| 2023-06-14 | 4.58 | $4.66 | — |
| 2023-06-13 | 4.57 | $4.66 | 5800 |
| 2023-06-12 | 4.55 | $4.57 | 7000 |
| 2023-06-09 | 4.55 | $4.59 | 44100 |
| 2023-06-08 | 4.54 | $4.67 | 28320 |
| 2023-06-07 | 4.52 | $4.67 | 200 |
| 2023-06-06 | 4.50 | $4.62 | — |
| 2023-06-05 | 4.48 | $4.62 | — |
| 2023-06-02 | 4.46 | $4.62 | 10025 |
| 2023-06-01 | 4.43 | $4.49 | 5200 |
| 2023-05-31 | 4.43 | $4.37 | 100 |
| 2023-05-30 | 4.46 | $4.39 | — |
| 2023-05-26 | 4.49 | $4.39 | — |
| 2023-05-25 | 4.52 | $4.39 | 541 |
| 2023-05-24 | 4.56 | $4.53 | — |
| 2023-05-23 | 4.58 | $4.53 | 300 |
| 2023-05-22 | 4.59 | $4.65 | — |
| 2023-05-19 | 4.59 | $4.65 | 100 |
| 2023-05-18 | 4.59 | $4.65 | — |
| 2023-05-17 | 4.58 | $4.65 | 500 |
| 2023-05-16 | 4.58 | $4.61 | — |
| 2023-05-15 | 4.58 | $4.61 | 400 |
| 2023-05-12 | 4.59 | $4.57 | 500 |
| 2023-05-11 | 4.61 | $4.68 | 100 |
| 2023-05-10 | 4.60 | $4.68 | 600 |
| 2023-05-09 | 4.60 | $4.67 | 100 |
| 2023-05-08 | 4.60 | $4.67 | 2409 |
| 2023-05-05 | 4.59 | $4.50 | 3100 |
| 2023-05-04 | 4.63 | $4.45 | 229 |
| 2023-05-03 | 4.68 | $4.34 | 300 |
| 2023-05-02 | 4.76 | $4.42 | 1820 |
| 2023-05-01 | 4.84 | $4.48 | 2200 |
| 2023-04-28 | 4.92 | $4.90 | 100 |
| 2023-04-27 | 4.93 | $4.90 | 100 |
| 2023-04-26 | 4.93 | $4.90 | 100 |
| 2023-04-25 | 4.94 | $4.90 | 1100 |
| 2023-04-24 | 4.95 | $5.03 | 100 |
| 2023-04-21 | 4.93 | $5.03 | — |
| 2023-04-20 | 4.91 | $5.03 | 102 |
| 2023-04-19 | 4.89 | $5.14 | — |
| 2023-04-18 | 4.84 | $5.14 | — |
| 2023-04-17 | 4.78 | $5.14 | 2900 |
| 2023-04-14 | 4.71 | $5.03 | — |
| 2023-04-13 | 4.65 | $5.03 | 100 |
| 2023-04-12 | 4.59 | $4.94 | 200 |
| 2023-04-11 | 4.53 | $4.87 | 7302 |
| 2023-04-10 | 4.49 | $4.78 | — |
| 2023-04-06 | 4.45 | $4.79 | 2200 |
| 2023-04-05 | 4.41 | $4.68 | 319 |
| 2023-04-04 | 4.39 | $4.58 | — |
| 2023-04-03 | 4.39 | $4.58 | — |
| 2023-03-31 | 4.39 | $4.58 | — |
| 2023-03-30 | 4.39 | $4.58 | — |
| 2023-03-29 | 4.40 | $4.58 | 6941 |
| 2023-03-28 | 4.40 | $4.45 | 700 |
| 2023-03-27 | 4.44 | $4.49 | 100 |
| 2023-03-24 | 4.48 | $4.57 | — |
| 2023-03-23 | 4.51 | $4.57 | 10017 |
| 2023-03-22 | 4.55 | $4.49 | 320 |
| 2023-03-21 | 4.61 | $4.57 | 100 |
| 2023-03-20 | 4.67 | $4.54 | 1700 |
| 2023-03-17 | 4.75 | $4.41 | — |
| 2023-03-16 | 4.87 | $4.41 | 5608 |
| 2023-03-15 | 5.01 | $4.40 | 3000 |
| 2023-03-14 | 5.18 | $4.73 | — |
| 2023-03-13 | 5.30 | $4.71 | 70101 |
| 2023-03-10 | 5.46 | $4.94 | 8600 |
| 2023-03-09 | 5.58 | $5.09 | 4600 |
| 2023-03-08 | 5.70 | $5.05 | 300 |
| 2023-03-07 | 5.85 | $4.86 | 1400 |
| 2023-03-06 | 6.06 | $4.95 | 8429 |
| 2023-03-03 | 6.29 | $6.21 | 400 |
| 2023-03-02 | 6.28 | $6.31 | 117 |
| 2023-03-01 | 6.26 | $6.30 | 13500 |
| 2023-02-28 | 6.23 | $6.31 | 84823 |
| 2023-02-27 | 6.19 | $6.35 | 1637 |
| 2023-02-24 | 6.13 | $6.17 | 9913 |
| 2023-02-23 | 6.11 | $6.09 | 700 |
| 2023-02-22 | 6.09 | $5.87 | 8435 |
| 2023-02-21 | 6.12 | $5.91 | 8320 |
| 2023-02-17 | 6.14 | $6.07 | 800 |
| 2023-02-16 | 6.14 | $6.27 | 502 |
| 2023-02-15 | 6.09 | $6.25 | — |
| 2023-02-14 | 6.03 | $6.25 | 16700 |
| 2023-02-13 | 5.96 | $5.99 | — |
| 2023-02-10 | 5.94 | $5.99 | 2700 |
| 2023-02-09 | 5.91 | $5.94 | 12414 |
| 2023-02-08 | 5.88 | $5.55 | — |
| 2023-02-07 | 5.94 | $5.55 | — |
| 2023-02-06 | 6.00 | $5.54 | 1100 |
| 2023-02-03 | 6.07 | $5.94 | 1100 |
| 2023-02-02 | 6.07 | $5.92 | 339 |
| 2023-02-01 | 6.07 | $6.11 | — |
| 2023-01-31 | 6.03 | $6.11 | — |
| 2023-01-30 | 5.98 | $6.11 | 834 |
| 2023-01-27 | 5.92 | $6.12 | 50647 |
| 2023-01-26 | 5.85 | $6.05 | 38445 |
| 2023-01-25 | 5.78 | $5.95 | 1800 |
| 2023-01-24 | 5.72 | $5.99 | 3610 |
| 2023-01-23 | 5.64 | $5.99 | 20800 |
| 2023-01-20 | 5.54 | $6.06 | 2527 |
| 2023-01-19 | 5.42 | $5.84 | 627 |
| 2023-01-18 | 5.31 | $5.84 | 237 |
| 2023-01-17 | 5.20 | $5.46 | — |
| 2023-01-13 | 5.14 | $5.46 | 506 |
| 2023-01-12 | 5.08 | $5.43 | 33200 |
| 2023-01-11 | 5.01 | $5.27 | 20100 |
| 2023-01-10 | 4.96 | $5.22 | 20200 |
| 2023-01-09 | 4.92 | $4.91 | — |
| 2023-01-06 | 4.94 | $4.91 | — |
| 2023-01-05 | 4.96 | $4.91 | 500 |
| 2023-01-04 | 4.99 | $4.82 | 500 |
| 2023-01-03 | 5.04 | $4.89 | 1409 |
| 2022-12-30 | 5.08 | $5.15 | 500 |
| 2022-12-29 | 5.08 | $5.01 | 400 |
| 2022-12-28 | 5.10 | $5.08 | 3900 |
| 2022-12-27 | 5.12 | $5.20 | 3600 |
| 2022-12-23 | 5.11 | $5.03 | 250 |
| 2022-12-22 | 5.14 | $5.03 | 175 |
| 2022-12-21 | 5.18 | $5.03 | 137 |
| 2022-12-20 | 5.22 | $5.03 | 2300 |
| 2022-12-19 | 5.26 | $5.05 | 1700 |
| 2022-12-16 | 5.31 | $5.28 | 118 |
| 2022-12-15 | 5.32 | $5.28 | 100 |
| 2022-12-14 | 5.34 | $5.28 | 12250 |
| 2022-12-13 | 5.35 | $5.27 | 13500 |
| 2022-12-12 | 5.37 | $5.12 | 20100 |
| 2022-12-09 | 5.42 | $5.08 | 1336 |
| 2022-12-08 | 5.49 | $5.38 | 4935 |
| 2022-12-07 | 5.51 | $5.15 | 47800 |
| 2022-12-06 | 5.58 | $5.22 | 6300 |
| 2022-12-05 | 5.64 | $5.34 | 941 |
| 2022-12-02 | 5.69 | $5.54 | 18325 |
| 2022-12-01 | 5.71 | $5.54 | 2535 |
| 2022-11-30 | 5.72 | $5.55 | 24400 |
| 2022-11-29 | 5.74 | $5.55 | 5713 |
| 2022-11-28 | 5.75 | $5.62 | 12250 |
| 2022-11-25 | 5.76 | $5.62 | 117 |
| 2022-11-23 | 5.76 | $5.69 | 100 |
| 2022-11-22 | 5.74 | $5.69 | 200 |
| 2022-11-21 | 5.73 | $5.47 | 13200 |
| 2022-11-18 | 5.75 | $5.55 | 700 |
| 2022-11-17 | 5.76 | $5.55 | 205 |
| 2022-11-16 | 5.77 | $5.64 | 1136 |
| 2022-11-15 | 5.76 | $5.72 | 900 |
| 2022-11-14 | 5.73 | $5.72 | 5300 |
| 2022-11-11 | 5.69 | $5.84 | 26849 |
| 2022-11-10 | 5.62 | $5.56 | 1000 |
| 2022-11-09 | 5.59 | $5.56 | 2000 |
| 2022-11-08 | 5.56 | $5.65 | 2200 |
| 2022-11-07 | 5.50 | $5.58 | 2844 |
| 2022-11-04 | 5.45 | $5.62 | 1150 |
| 2022-11-03 | 5.38 | $5.62 | 38610 |
| 2022-11-02 | 5.29 | $5.58 | 10500 |
| 2022-11-01 | 5.20 | $5.35 | 6700 |
| 2022-10-31 | 5.14 | $5.15 | 1225 |
| 2022-10-28 | 5.11 | $5.15 | 1300 |
| 2022-10-27 | 5.07 | $5.15 | 98003 |
| 2022-10-26 | 5.03 | $5.23 | 98600 |
| 2022-10-25 | 4.96 | $5.21 | 100 |
| 2022-10-24 | 4.88 | $5.05 | 3450 |
| 2022-10-21 | 4.83 | $5.05 | 600 |
| 2022-10-20 | 4.76 | $5.04 | 2100 |
| 2022-10-19 | 4.68 | $4.96 | 5600 |
| 2022-10-18 | 4.61 | $4.96 | 42400 |
| 2022-10-17 | 4.53 | $4.82 | 10200 |
| 2022-10-14 | 4.46 | $4.71 | 1248 |
| 2022-10-13 | 4.41 | $4.38 | 100 |
| 2022-10-12 | 4.41 | $4.31 | 524 |
| 2022-10-11 | 4.44 | $4.46 | 18600 |
| 2022-10-10 | 4.43 | $4.27 | 1100 |
| 2022-10-07 | 4.46 | $4.77 | 1020 |
| 2022-10-06 | 4.39 | $4.73 | 200 |
| 2022-10-05 | 4.32 | $4.73 | 7400 |
| 2022-10-04 | 4.24 | $4.61 | 1100 |
| 2022-10-03 | 4.17 | $4.41 | 224 |
| 2022-09-30 | 4.13 | $4.15 | 2615 |
| 2022-09-29 | 4.14 | $4.10 | 2100 |
| 2022-09-28 | 4.17 | $4.14 | 800 |
| 2022-09-27 | 4.19 | $4.01 | 24512 |
| 2022-09-26 | 4.24 | $4.05 | 644 |
| 2022-09-23 | 4.29 | $4.25 | 250 |
| 2022-09-22 | 4.31 | $4.25 | 501 |
| 2022-09-21 | 4.34 | $4.45 | 275 |
| 2022-09-20 | 4.32 | $4.45 | 287 |
| 2022-09-19 | 4.31 | $4.45 | 22600 |
| 2022-09-16 | 4.29 | $4.42 | 328 |
| 2022-09-15 | 4.28 | $4.48 | 17300 |
| 2022-09-14 | 4.25 | $4.42 | 44614 |
| 2022-09-13 | 4.23 | $4.24 | 51034 |
| 2022-09-12 | 4.25 | $4.32 | 293 |
| 2022-09-09 | 4.25 | $4.32 | 3913 |
| 2022-09-08 | 4.25 | $4.10 | 300 |
| 2022-09-07 | 4.31 | $4.03 | 626 |
| 2022-09-06 | 4.38 | $4.15 | 201 |
| 2022-09-02 | 4.45 | $4.16 | 7315 |
| 2022-09-01 | 4.52 | $4.15 | 2318 |
| 2022-08-31 | 4.61 | $4.37 | 500 |
| 2022-08-30 | 4.67 | $4.36 | 100 |
| 2022-08-29 | 4.74 | $4.68 | 345 |
| 2022-08-26 | 4.75 | $4.83 | 80400 |
| 2022-08-25 | 4.73 | $4.76 | 226 |
| 2022-08-24 | 4.73 | $4.80 | 600 |
| 2022-08-23 | 4.71 | $4.75 | 2700 |
| 2022-08-22 | 4.71 | $4.51 | 1535 |
| 2022-08-19 | 4.75 | $4.61 | 315 |
| 2022-08-18 | 4.78 | $4.65 | 330 |
| 2022-08-17 | 4.81 | $4.65 | 16800 |
| 2022-08-16 | 4.84 | $4.75 | 3132 |
| 2022-08-15 | 4.85 | $4.74 | 300 |
| 2022-08-12 | 4.87 | $4.98 | 2700 |
| 2022-08-11 | 4.83 | $5.03 | 2037 |
| 2022-08-10 | 4.79 | $4.89 | 833 |
| 2022-08-09 | 4.76 | $4.75 | 1814 |
| 2022-08-08 | 4.76 | $4.79 | 16400 |
| 2022-08-05 | 4.75 | $4.76 | 335 |
| 2022-08-04 | 4.74 | $4.75 | 809 |
| 2022-08-03 | 4.74 | $4.73 | 220 |
| 2022-08-02 | 4.74 | $4.82 | 9308 |
| 2022-08-01 | 4.72 | $5.23 | 12800 |
| 2022-07-29 | 4.61 | $5.03 | 932 |
| 2022-07-28 | 4.53 | $4.68 | 1048 |
| 2022-07-27 | 4.50 | $4.87 | 65400 |
| 2022-07-26 | 4.44 | $4.86 | 300 |
| 2022-07-25 | 4.36 | $4.67 | 44100 |
| 2022-07-22 | 4.32 | $4.67 | 500 |
| 2022-07-21 | 4.27 | $4.43 | 600 |
| 2022-07-20 | 4.26 | $4.45 | 200 |
| 2022-07-19 | 4.25 | $4.50 | 502 |
| 2022-07-18 | 4.22 | $4.19 | 22400 |
| 2022-07-15 | 4.26 | $4.19 | 5410 |
| 2022-07-14 | 4.31 | $4.05 | 1800 |
| 2022-07-13 | 4.40 | $4.42 | 4300 |
| 2022-07-12 | 4.42 | $4.42 | 11550 |
| 2022-07-11 | 4.45 | $4.42 | 449 |
| 2022-07-08 | 4.48 | $4.46 | 6701 |
| 2022-07-07 | 4.52 | $4.49 | 4028 |
| 2022-07-06 | 4.55 | $4.08 | 315 |
| 2022-07-05 | 4.68 | $4.75 | 6125 |
| 2022-07-01 | 4.69 | $4.75 | 3412 |
| 2022-06-30 | 4.70 | $4.74 | 700 |
| 2022-06-29 | 4.72 | $4.75 | 700 |
| 2022-06-28 | 4.73 | $4.86 | 1600 |
| 2022-06-27 | 4.73 | $4.51 | 4400 |
| 2022-06-24 | 4.81 | $4.25 | — |
| 2022-06-23 | 4.95 | $4.25 | 500 |
| 2022-06-22 | 5.11 | $4.68 | 115 |
| 2022-06-21 | 5.22 | $4.92 | 322 |
| 2022-06-17 | 5.28 | $4.43 | 136748 |
| 2022-06-16 | 5.47 | $4.79 | 900 |
| 2022-06-15 | 5.60 | $5.19 | 520 |
| 2022-06-14 | 5.67 | $5.16 | 11710 |
| 2022-06-13 | 5.76 | $5.39 | 50400 |
| 2022-06-10 | 5.81 | $5.54 | 321 |
| 2022-06-09 | 5.84 | $5.70 | 130 |
| 2022-06-08 | 5.84 | $5.82 | 1000 |
| 2022-06-07 | 5.81 | $5.87 | 442 |
| 2022-06-06 | 5.77 | $5.76 | 343 |
| 2022-06-03 | 5.73 | $5.76 | 6734 |
| 2022-06-02 | 5.69 | $5.90 | 544 |
| 2022-06-01 | 5.62 | $5.83 | 2200 |
| 2022-05-31 | 5.54 | $5.80 | 26400 |
| 2022-05-27 | 5.46 | $5.57 | 2100 |
| 2022-05-26 | 5.41 | $5.54 | 2200 |
| 2022-05-25 | 5.36 | $5.45 | 33100 |
| 2022-05-24 | 5.32 | $5.37 | 3146 |
| 2022-05-23 | 5.29 | $5.60 | 21600 |
| 2022-05-20 | 5.20 | $5.26 | 10112 |
| 2022-05-19 | 5.17 | $5.18 | 20640 |
| 2022-05-18 | 5.15 | $5.19 | 22000 |
| 2022-05-17 | 5.13 | $5.30 | — |
| 2022-05-16 | 5.07 | $5.30 | 400 |
| 2022-05-13 | 5.01 | $4.84 | 1000 |
| 2022-05-12 | 5.03 | $4.79 | 1100 |
| 2022-05-11 | 5.07 | $4.89 | 3300 |
| 2022-05-10 | 5.09 | $4.82 | 426 |
| 2022-05-09 | 5.13 | $4.88 | 4700 |
| 2022-05-06 | 5.16 | $5.21 | 6007 |
| 2022-05-05 | 5.13 | $5.25 | 2800 |
| 2022-05-04 | 5.08 | $5.25 | 800 |
| 2022-05-03 | 5.02 | $5.04 | 20700 |
| 2022-05-02 | 4.99 | $4.86 | 5937 |
| 2022-04-29 | 5.00 | $5.13 | 3700 |
| 2022-04-28 | 4.95 | $5.21 | 324 |
| 2022-04-27 | 4.88 | $4.79 | — |
| 2022-04-26 | 4.88 | $4.79 | — |
| 2022-04-25 | 4.88 | $4.79 | 800 |
| 2022-04-22 | 4.88 | $5.09 | 1119 |
| 2022-04-21 | 4.81 | $5.30 | 5100 |
| 2022-04-20 | 4.69 | $5.10 | 2822 |
| 2022-04-19 | 4.59 | $4.80 | 5604 |
| 2022-04-18 | 4.54 | $4.81 | 400 |
| 2022-04-14 | 4.48 | $4.65 | — |
| 2022-04-13 | 4.44 | $4.65 | 21709 |
| 2022-04-12 | 4.39 | $4.54 | 300 |
| 2022-04-11 | 4.36 | $4.35 | 219 |
| 2022-04-08 | 4.37 | $4.47 | 8444 |
| 2022-04-07 | 4.35 | $4.34 | 200 |
| 2022-04-06 | 4.35 | $4.45 | 2222 |
| 2022-04-05 | 4.33 | $4.53 | 2821 |
| 2022-04-04 | 4.30 | $4.53 | 1230 |
| 2022-04-01 | 4.26 | $4.49 | 3900 |
| 2022-03-31 | 4.22 | $4.28 | 4101 |
| 2022-03-30 | 4.22 | $4.37 | 3425 |
| 2022-03-29 | 4.20 | $4.25 | 28502 |
| 2022-03-28 | 4.20 | $4.11 | 2200 |
| 2022-03-25 | 4.23 | $4.24 | 800 |
| 2022-03-24 | 4.24 | $4.22 | 2600 |
| 2022-03-23 | 4.26 | $4.29 | 5800 |
| 2022-03-22 | 4.27 | $4.41 | 526 |
| 2022-03-21 | 4.26 | $4.39 | 3600 |
| 2022-03-18 | 4.24 | $4.20 | 500 |
| 2022-03-17 | 4.27 | $4.25 | 9507 |
| 2022-03-16 | 4.29 | $4.18 | 5300 |
| 2022-03-15 | 4.33 | $4.13 | 3500 |
| 2022-03-14 | 4.39 | $4.09 | 2100 |
| 2022-03-11 | 4.46 | $4.31 | 2100 |
| 2022-03-10 | 4.51 | $4.34 | 12221 |
| 2022-03-09 | 4.55 | $4.35 | 4216 |
| 2022-03-08 | 4.60 | $4.38 | 21700 |
| 2022-03-07 | 4.65 | $4.46 | 6800 |
| 2022-03-04 | 4.69 | $4.39 | 1900 |
| 2022-03-03 | 4.75 | $4.54 | 3200 |
| 2022-03-02 | 4.79 | $4.76 | — |
| 2022-03-01 | 4.79 | $4.75 | 4339 |
| 2022-02-28 | 4.80 | $4.78 | 2300 |
| 2022-02-25 | 4.79 | $4.62 | 9200 |
| 2022-02-24 | 4.82 | $4.59 | 1136 |
| 2022-02-23 | 4.86 | $4.64 | 900 |
| 2022-02-22 | 4.89 | $4.72 | 3600 |
| 2022-02-18 | 4.92 | $4.70 | 5500 |
| 2022-02-17 | 4.95 | $4.77 | 7600 |
| 2022-02-16 | 4.96 | $5.03 | 900 |
| 2022-02-15 | 4.93 | $4.90 | 400 |
| 2022-02-14 | 4.92 | $4.92 | 7100 |
| 2022-02-11 | 4.90 | $4.99 | 4600 |
| 2022-02-10 | 4.86 | $4.89 | 7305 |
| 2022-02-09 | 4.83 | $4.81 | 3600 |
| 2022-02-08 | 4.82 | $4.70 | 22207 |
| 2022-02-07 | 4.82 | $4.79 | 800 |
| 2022-02-04 | 4.81 | $4.85 | 2242 |
| 2022-02-03 | 4.78 | $4.70 | 3600 |
| 2022-02-02 | 4.78 | $4.79 | — |
| 2022-02-01 | 4.75 | $4.79 | 7431 |
| 2022-01-31 | 4.73 | $4.71 | 2227 |
| 2022-01-28 | 4.71 | $4.63 | 36629 |
| 2022-01-27 | 4.71 | $4.66 | 2400 |
| 2022-01-26 | 4.69 | $4.69 | 7444 |
| 2022-01-25 | 4.67 | $4.71 | 542 |
| 2022-01-24 | 4.64 | $4.33 | 1000 |
| 2022-01-21 | 4.69 | $4.63 | 19220 |
| 2022-01-20 | 4.67 | $4.80 | 82130 |
| 2022-01-19 | 4.62 | $4.81 | 11105 |
| 2022-01-18 | 4.56 | $4.86 | 26600 |
| 2022-01-14 | 4.47 | $4.70 | 2915 |
| 2022-01-13 | 4.40 | $4.72 | 1927 |
| 2022-01-12 | 4.32 | $4.77 | 4100 |
| 2022-01-11 | 4.21 | $4.67 | 6700 |
| 2022-01-10 | 4.11 | $4.25 | 325 |
| 2022-01-07 | 4.07 | $4.28 | 300 |
| 2022-01-06 | 4.03 | $4.33 | 13200 |
| 2022-01-05 | 3.97 | $4.20 | 1500 |
| 2022-01-04 | 3.92 | $4.18 | 7800 |
| 2022-01-03 | 3.88 | $3.76 | 925 |
| 2021-12-31 | 3.91 | $4.16 | 6127 |
| 2021-12-30 | 3.87 | $4.09 | 1018 |
| 2021-12-29 | 3.83 | $4.09 | 306 |
| 2021-12-28 | 3.79 | $3.67 | 1000 |
| 2021-12-27 | 3.83 | $4.06 | — |
| 2021-12-23 | 3.80 | $4.06 | 735 |
| 2021-12-22 | 3.76 | $3.88 | — |
| 2021-12-21 | 3.76 | $3.88 | 400 |
| 2021-12-20 | 3.75 | $3.64 | 200 |
| 2021-12-17 | 3.80 | $3.68 | 9100 |
| 2021-12-16 | 3.85 | $3.79 | — |
| 2021-12-15 | 3.88 | $3.79 | 26800 |
| 2021-12-14 | 3.92 | $3.83 | 204 |
| 2021-12-13 | 3.96 | $3.81 | 717 |
| 2021-12-10 | 4.01 | $3.95 | 1124 |
| 2021-12-09 | 4.04 | $3.98 | 2523 |
| 2021-12-08 | 4.07 | $4.09 | 2809 |
| 2021-12-07 | 4.08 | $4.03 | 1200 |
| 2021-12-06 | 4.11 | $3.96 | 4130 |
| 2021-12-03 | 4.16 | $3.96 | 19000 |
| 2021-12-02 | 4.21 | $4.04 | 7813 |
| 2021-12-01 | 4.26 | $3.97 | 4500 |
| 2021-11-30 | 4.33 | $4.12 | 679600 |
| 2021-11-29 | 4.38 | $4.23 | 14825 |
| 2021-11-26 | 4.41 | $4.20 | 14027 |
| 2021-11-24 | 4.46 | $4.33 | 241 |
| 2021-11-23 | 4.48 | $4.24 | 100 |
| 2021-11-22 | 4.53 | $4.26 | 900 |
| 2021-11-19 | 4.58 | $4.25 | 501 |
| 2021-11-18 | 4.65 | $4.49 | — |
| 2021-11-17 | 4.67 | $4.49 | 6114 |
| 2021-11-16 | 4.69 | $4.55 | — |
| 2021-11-15 | 4.71 | $4.55 | 917 |
| 2021-11-12 | 4.72 | $4.57 | 300 |
| 2021-11-11 | 4.74 | $4.51 | 4406 |
| 2021-11-10 | 4.77 | $4.44 | 39700 |
| 2021-11-09 | 4.81 | $4.62 | 1900 |
| 2021-11-08 | 4.83 | $4.61 | 4838 |
| 2021-11-05 | 4.84 | $4.60 | 5528 |
| 2021-11-04 | 4.86 | $4.58 | 1631 |
| 2021-11-03 | 4.89 | $4.63 | 1408 |
| 2021-11-02 | 4.91 | $4.73 | 14400 |
| 2021-11-01 | 4.91 | $5.21 | 3800 |
| 2021-10-29 | 4.80 | $4.65 | 18300 |
| 2021-10-28 | 4.80 | $4.71 | 1600 |
| 2021-10-27 | 4.78 | $4.64 | 2300 |
| 2021-10-26 | 4.77 | $4.73 | — |
| 2021-10-25 | 4.73 | $4.73 | 300 |
| 2021-10-22 | 4.69 | $4.68 | 5700 |
| 2021-10-21 | 4.65 | $4.56 | 8604 |
| 2021-10-20 | 4.63 | $4.64 | 1400 |
| 2021-10-19 | 4.58 | $4.69 | 2400 |
| 2021-10-18 | 4.51 | $4.57 | 6408 |
| 2021-10-15 | 4.46 | $4.70 | 6100 |
| 2021-10-14 | 4.37 | $4.59 | 937 |
| 2021-10-13 | 4.28 | $4.39 | 2014 |
| 2021-10-12 | 4.22 | $4.44 | 4206 |
| 2021-10-11 | 4.14 | $4.52 | 3504 |
| 2021-10-08 | 4.03 | $4.32 | 1431 |
| 2021-10-07 | 3.94 | $4.16 | 4628 |
| 2021-10-06 | 3.87 | $4.09 | 2800 |
| 2021-10-05 | 3.80 | $4.19 | 4100 |
| 2021-10-04 | 3.69 | $3.92 | 13249 |
| 2021-10-01 | 3.63 | $3.81 | 1114 |
| 2021-09-30 | 3.57 | $3.75 | 5240 |
| 2021-09-29 | 3.53 | $3.67 | 821 |
| 2021-09-28 | 3.49 | $3.75 | 1700 |
| 2021-09-27 | 3.42 | $3.67 | 7700 |
| 2021-09-24 | 3.37 | $3.43 | 826 |
| 2021-09-23 | 3.35 | $3.40 | 7849 |
| 2021-09-22 | 3.34 | $3.31 | 1535 |
| 2021-09-21 | 3.34 | $3.23 | 1548 |
| 2021-09-20 | 3.36 | $3.15 | 3040 |
| 2021-09-17 | 3.41 | $3.36 | 96026 |
| 2021-09-16 | 3.41 | $3.51 | 700 |
| 2021-09-15 | 3.39 | $3.60 | 5300 |
| 2021-09-14 | 3.34 | $3.39 | 300 |
| 2021-09-13 | 3.32 | $3.38 | 2100 |
| 2021-09-10 | 3.31 | $3.35 | 87001 |
| 2021-09-09 | 3.30 | $3.30 | 143 |
| 2021-09-08 | 3.30 | $3.36 | 310 |
| 2021-09-07 | 3.29 | $3.37 | 1604 |
| 2021-09-03 | 3.27 | $3.43 | 245 |
| 2021-09-02 | 3.23 | $3.42 | 601 |
| 2021-09-01 | 3.20 | $3.31 | 510 |
| 2021-08-31 | 3.18 | $3.36 | 815 |
| 2021-08-30 | 3.15 | $3.24 | 4727 |
| 2021-08-27 | 3.14 | $3.25 | 3900 |
| 2021-08-26 | 3.12 | $3.15 | 212 |
| 2021-08-25 | 3.13 | $3.16 | 1343 |
| 2021-08-24 | 3.13 | $3.26 | 200 |
| 2021-08-23 | 3.12 | $3.22 | 324 |
| 2021-08-20 | 3.11 | $3.07 | 200 |
| 2021-08-19 | 3.13 | $3.00 | 7300 |
| 2021-08-18 | 3.17 | $3.10 | 10600 |
| 2021-08-17 | 3.19 | $3.13 | 214 |
| 2021-08-16 | 3.22 | $3.17 | 24605 |
| 2021-08-13 | 3.24 | $3.26 | 134 |
| 2021-08-12 | 3.25 | $3.32 | 1422 |
| 2021-08-11 | 3.24 | $3.33 | 335 |
| 2021-08-10 | 3.23 | $3.38 | 24938 |
| 2021-08-09 | 3.21 | $3.13 | 410 |
| 2021-08-06 | 3.24 | $3.17 | 700 |
| 2021-08-05 | 3.27 | $3.22 | 3106 |
| 2021-08-04 | 3.29 | $3.16 | 6400 |
| 2021-08-03 | 3.33 | $3.30 | 3800 |
| 2021-08-02 | 3.35 | $3.52 | 2518 |
| 2021-07-30 | 3.33 | $3.35 | 6347 |
| 2021-07-29 | 3.33 | $3.43 | 705 |
| 2021-07-28 | 3.32 | $3.39 | 612 |
| 2021-07-27 | 3.32 | $3.31 | 3000 |
| 2021-07-26 | 3.34 | $3.39 | 428 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.71
2026-07-21
Close Price
$16.26
Vol: 13
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.09
Average
8.12
Maximum
17.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.71 | $16.26 | 13 |
| 2026-07-20 | 16.80 | $16.54 | 14 |
| 2026-07-17 | 16.81 | $16.54 | 6201 |
| 2026-07-16 | 16.82 | $16.76 | 600 |
| 2026-07-15 | 16.75 | $16.45 | 41523 |
| 2026-07-14 | 16.76 | $16.36 | 1200 |
| 2026-07-13 | 16.80 | $16.55 | 321 |
| 2026-07-10 | 16.77 | $16.59 | 300 |
| 2026-07-09 | 16.72 | $16.80 | 1200 |
| 2026-07-08 | 16.59 | $16.86 | 649 |
| 2026-07-07 | 16.40 | $17.17 | 8800 |
| 2026-07-06 | 16.07 | $16.87 | 38500 |
| 2026-07-02 | 15.75 | $15.88 | 6200 |
| 2026-07-01 | 15.68 | $15.61 | 610 |
| 2026-06-30 | 15.68 | $15.56 | 2.8M |
| 2026-06-29 | 15.69 | $15.61 | 10400 |
| 2026-06-26 | 15.68 | $16.13 | 3100 |
| 2026-06-25 | 15.50 | $15.97 | 3559 |
| 2026-06-24 | 15.34 | $15.86 | 2.6M |
| 2026-06-23 | 15.18 | $15.35 | 2831 |
| 2026-06-22 | 15.15 | $15.07 | 4720 |
| 2026-06-18 | 15.20 | $15.11 | 94941 |
| 2026-06-17 | 15.25 | $15.08 | 215530 |
| 2026-06-16 | 15.32 | $15.47 | 3.9M |
| 2026-06-15 | 15.28 | $15.50 | 12700 |
| 2026-06-12 | 15.23 | $15.51 | 3800 |
| 2026-06-11 | 15.17 | $15.47 | 11200 |
| 2026-06-10 | 15.11 | $15.61 | 61521 |
| 2026-06-09 | 15.00 | $15.35 | 7300 |
| 2026-06-08 | 14.95 | $15.29 | 2000 |
| 2026-06-05 | 14.91 | $15.33 | 12221 |
| 2026-06-04 | 14.85 | $15.48 | 3000 |
| 2026-06-03 | 14.75 | $15.06 | 4000 |
| 2026-06-02 | 14.76 | $14.72 | 7400 |
| 2026-06-01 | 14.89 | $14.91 | 30800 |
| 2026-05-29 | 14.99 | $14.71 | 3936 |
| 2026-05-28 | 15.19 | $14.92 | 5900 |
| 2026-05-27 | 15.37 | $15.22 | 10900 |
| 2026-05-26 | 15.50 | $15.40 | 8637 |
| 2026-05-22 | 15.60 | $15.42 | 4349 |
| 2026-05-21 | 15.73 | $15.69 | 2745 |
| 2026-05-20 | 15.80 | $15.87 | 5014 |
| 2026-05-19 | 15.83 | $15.91 | 4100 |
| 2026-05-18 | 15.86 | $16.13 | 2710 |
| 2026-05-15 | 15.82 | $16.05 | 534401 |
| 2026-05-14 | 15.81 | $16.00 | 7121 |
| 2026-05-13 | 15.82 | $15.65 | 7300 |
| 2026-05-12 | 15.94 | $15.81 | 27505 |
| 2026-05-11 | 16.04 | $15.87 | 5327 |
| 2026-05-08 | 16.15 | $15.89 | 5000 |
| 2026-05-07 | 16.27 | $16.07 | 7148 |
| 2026-05-06 | 16.37 | $15.82 | 1249 |
| 2026-05-05 | 16.56 | $15.85 | 96403 |
| 2026-05-04 | 16.78 | $16.18 | 191800 |
| 2026-05-01 | 16.94 | $16.53 | 544 |
| 2026-04-30 | 17.03 | $16.90 | 114000 |
| 2026-04-29 | 17.01 | $16.95 | 72049 |
| 2026-04-28 | 16.96 | $16.82 | 157400 |
| 2026-04-27 | 16.94 | $16.89 | 117200 |
| 2026-04-24 | 16.88 | $16.94 | 234400 |
| 2026-04-23 | 16.79 | $17.01 | 158300 |
| 2026-04-22 | 16.65 | $16.67 | 243747 |
| 2026-04-21 | 16.58 | $16.75 | 1.4M |
| 2026-04-20 | 16.47 | $16.73 | 198037 |
| 2026-04-17 | 16.33 | $16.40 | 157113 |
| 2026-04-16 | 16.25 | $16.60 | 413400 |
| 2026-04-15 | 16.10 | $16.41 | 136727 |
| 2026-04-14 | 15.97 | $16.28 | 1.7M |
| 2026-04-13 | 15.84 | $16.20 | 241108 |
| 2026-04-10 | 15.71 | $15.41 | 10801 |
| 2026-04-09 | 15.80 | $15.49 | 1300 |
| 2026-04-08 | 15.89 | $15.55 | 5410 |
| 2026-04-07 | 15.96 | $15.57 | 20312 |
| 2026-04-06 | 16.04 | $15.72 | 19910 |
| 2026-04-02 | 16.09 | $15.79 | 45237 |
| 2026-04-01 | 16.11 | $15.28 | 24803 |
| 2026-03-31 | 16.30 | $15.59 | 36800 |
| 2026-03-30 | 16.42 | $16.14 | 7717 |
| 2026-03-27 | 16.38 | $16.15 | 22800 |
| 2026-03-26 | 16.32 | $16.30 | 223847 |
| 2026-03-25 | 16.18 | $16.15 | 21740 |
| 2026-03-24 | 16.06 | $16.18 | 23000 |
| 2026-03-23 | 15.88 | $16.15 | 507400 |
| 2026-03-20 | 15.67 | $16.06 | 553318 |
| 2026-03-19 | 15.42 | $15.67 | 66700 |
| 2026-03-18 | 15.24 | $15.25 | 242624 |
| 2026-03-17 | 15.15 | $15.37 | 1500 |
| 2026-03-16 | 14.99 | $15.30 | 10000 |
| 2026-03-13 | 14.81 | $14.69 | 1433 |
| 2026-03-12 | 14.77 | $14.93 | 2036 |
| 2026-03-11 | 14.65 | $15.20 | 37747 |
| 2026-03-10 | 14.41 | $14.18 | 2342 |
| 2026-03-09 | 14.43 | $14.03 | 4600 |
| 2026-03-06 | 14.51 | $14.22 | 91827 |
| 2026-03-05 | 14.53 | $14.38 | 800 |
| 2026-03-04 | 14.50 | $14.56 | 5904 |
| 2026-03-03 | 14.40 | $14.23 | 66530 |
| 2026-03-02 | 14.38 | $14.24 | 82000 |
| 2026-02-27 | 14.34 | $13.99 | 4400 |
| 2026-02-26 | 14.36 | $14.10 | 28700 |
| 2026-02-25 | 14.35 | $14.12 | 19716 |
| 2026-02-24 | 14.33 | $14.18 | 8614 |
| 2026-02-23 | 14.27 | $14.18 | 6527 |
| 2026-02-20 | 14.18 | $14.58 | 41800 |
| 2026-02-19 | 13.95 | $13.99 | 4505 |
| 2026-02-18 | 13.85 | $13.70 | 30641 |
| 2026-02-17 | 13.80 | $13.77 | 55800 |
| 2026-02-13 | 13.72 | $13.87 | 21417 |
| 2026-02-12 | 13.59 | $13.56 | 129539 |
| 2026-02-11 | 13.52 | $13.94 | 14347 |
| 2026-02-10 | 13.30 | $13.43 | 59200 |
| 2026-02-09 | 13.20 | $13.39 | 22200 |
| 2026-02-06 | 13.08 | $13.35 | 21634 |
| 2026-02-05 | 12.94 | $13.13 | 19500 |
| 2026-02-04 | 12.85 | $13.04 | 9749 |
| 2026-02-03 | 12.76 | $12.52 | 60438 |
| 2026-02-02 | 12.81 | $12.52 | 32027 |
| 2026-01-30 | 12.87 | $12.95 | 30200 |
| 2026-01-29 | 12.80 | $12.93 | 33700 |
| 2026-01-28 | 12.73 | $12.75 | 51000 |
| 2026-01-27 | 12.69 | $12.80 | 38618 |
| 2026-01-26 | 12.63 | $12.55 | 98243 |
| 2026-01-23 | 12.64 | $12.94 | 48700 |
| 2026-01-22 | 12.52 | $12.76 | 29900 |
| 2026-01-21 | 12.43 | $12.70 | 208700 |
| 2026-01-20 | 12.34 | $12.64 | 140010 |
| 2026-01-16 | 12.25 | $12.54 | 13200 |
| 2026-01-15 | 12.18 | $12.40 | 23500 |
| 2026-01-14 | 12.13 | $12.40 | 8225 |
| 2026-01-13 | 12.08 | $12.37 | 33600 |
| 2026-01-12 | 12.03 | $12.26 | 7000 |
| 2026-01-09 | 12.01 | $12.07 | 31440 |
| 2026-01-08 | 12.05 | $11.85 | 105900 |
| 2026-01-07 | 12.17 | $11.65 | 68100 |
| 2026-01-06 | 12.38 | $11.90 | 168800 |
| 2026-01-05 | 12.56 | $12.19 | 349431 |
| 2026-01-02 | 12.69 | $12.69 | 17906 |
| 2025-12-31 | 12.70 | $12.60 | 12100 |
| 2025-12-30 | 12.72 | $12.67 | 34300 |
| 2025-12-29 | 12.74 | $12.86 | 45600 |
| 2025-12-26 | 12.69 | $12.75 | 817 |
| 2025-12-24 | 12.68 | $12.80 | 1141 |
| 2025-12-23 | 12.64 | $12.84 | 98900 |
| 2025-12-22 | 12.58 | $12.75 | 103000 |
| 2025-12-19 | 12.54 | $12.64 | 534500 |
| 2025-12-18 | 12.53 | $12.54 | 70100 |
| 2025-12-17 | 12.54 | $12.34 | 262600 |
| 2025-12-16 | 12.63 | $12.51 | 18200 |
| 2025-12-15 | 12.68 | $12.45 | 4330 |
| 2025-12-12 | 12.76 | $12.60 | 9200 |
| 2025-12-11 | 12.82 | $12.82 | 119045 |
| 2025-12-10 | 12.81 | $12.70 | 17141 |
| 2025-12-09 | 12.84 | $12.75 | 18400 |
| 2025-12-08 | 12.86 | $12.81 | 51821 |
| 2025-12-05 | 12.87 | $12.83 | 53609 |
| 2025-12-04 | 12.87 | $12.85 | 54800 |
| 2025-12-03 | 12.86 | $12.75 | 5421 |
| 2025-12-02 | 12.89 | $12.72 | 7636 |
| 2025-12-01 | 12.93 | $13.07 | 16847 |
| 2025-11-28 | 12.86 | $13.01 | 26400 |
| 2025-11-26 | 12.80 | $12.86 | 22100 |
| 2025-11-25 | 12.78 | $12.86 | 37100 |
| 2025-11-24 | 12.75 | $12.82 | 77028 |
| 2025-11-21 | 12.72 | $12.97 | 43300 |
| 2025-11-20 | 12.64 | $12.89 | 42700 |
| 2025-11-19 | 12.57 | $13.01 | 96000 |
| 2025-11-18 | 12.45 | $12.95 | 2614 |
| 2025-11-17 | 12.33 | $12.67 | 14433 |
| 2025-11-14 | 12.27 | $12.69 | 159600 |
| 2025-11-13 | 12.19 | $12.27 | 6100 |
| 2025-11-12 | 12.23 | $12.63 | 5810 |
| 2025-11-11 | 12.18 | $12.52 | 29500 |
| 2025-11-10 | 12.16 | $12.65 | 27507 |
| 2025-11-07 | 12.09 | $12.33 | 102400 |
| 2025-11-06 | 12.12 | $12.14 | 10900 |
| 2025-11-05 | 12.22 | $12.24 | 14200 |
| 2025-11-04 | 12.32 | $11.75 | 25000 |
| 2025-11-03 | 12.60 | $12.19 | 11600 |
| 2025-10-31 | 12.80 | $12.41 | 113341 |
| 2025-10-30 | 12.99 | $12.60 | 60714 |
| 2025-10-29 | 13.16 | $13.10 | 22024 |
| 2025-10-28 | 13.21 | $13.43 | 97400 |
| 2025-10-27 | 13.17 | $13.62 | 81800 |
| 2025-10-24 | 13.05 | $13.64 | 191900 |
| 2025-10-23 | 12.91 | $13.56 | 93033 |
| 2025-10-22 | 12.77 | $12.96 | 106824 |
| 2025-10-21 | 12.79 | $12.74 | 138237 |
| 2025-10-20 | 12.89 | $12.74 | 12316 |
| 2025-10-17 | 13.01 | $12.59 | 3301 |
| 2025-10-16 | 13.21 | $12.68 | 5700 |
| 2025-10-15 | 13.43 | $12.85 | 5922 |
| 2025-10-14 | 13.64 | $12.94 | 200500 |
| 2025-10-13 | 13.87 | $12.85 | 1900 |
| 2025-10-10 | 14.17 | $12.81 | 293100 |
| 2025-10-09 | 14.54 | $13.41 | 33500 |
| 2025-10-08 | 14.80 | $14.20 | 6900 |
| 2025-10-07 | 14.85 | $13.87 | 28400 |
| 2025-10-06 | 15.00 | $15.09 | 34400 |
| 2025-10-03 | 14.79 | $14.84 | 17600 |
| 2025-10-02 | 14.60 | $14.62 | 8206 |
| 2025-10-01 | 14.42 | $14.28 | 36405 |
| 2025-09-30 | 14.29 | $14.26 | 84606 |
| 2025-09-29 | 14.14 | $14.29 | 145647 |
| 2025-09-26 | 13.93 | $14.14 | 62100 |
| 2025-09-25 | 13.70 | $14.07 | 7700 |
| 2025-09-24 | 13.45 | $14.10 | 359500 |
| 2025-09-23 | 13.11 | $13.89 | 42101 |
| 2025-09-22 | 12.77 | $13.33 | 107400 |
| 2025-09-19 | 12.52 | $13.06 | 338100 |
| 2025-09-18 | 12.30 | $12.69 | 154036 |
| 2025-09-17 | 12.14 | $12.31 | 152833 |
| 2025-09-16 | 12.07 | $12.22 | 32823 |
| 2025-09-15 | 12.00 | $12.10 | 11739 |
| 2025-09-12 | 11.97 | $12.04 | 44303 |
| 2025-09-11 | 11.94 | $11.70 | 19900 |
| 2025-09-10 | 12.01 | $12.07 | 6902 |
| 2025-09-09 | 11.98 | $11.79 | 30900 |
| 2025-09-08 | 12.03 | $12.08 | 10300 |
| 2025-09-05 | 12.01 | $11.94 | 20600 |
| 2025-09-04 | 12.01 | $11.91 | 9100 |
| 2025-09-03 | 12.03 | $11.98 | 9815 |
| 2025-09-02 | 12.02 | $12.05 | 25300 |
| 2025-08-29 | 11.99 | $11.96 | 6944 |
| 2025-08-28 | 11.98 | $11.94 | 45400 |
| 2025-08-27 | 11.98 | $12.06 | 7133 |
| 2025-08-26 | 11.93 | $11.98 | 15224 |
| 2025-08-25 | 11.89 | $11.91 | 3845 |
| 2025-08-22 | 11.87 | $12.03 | 86700 |
| 2025-08-21 | 11.80 | $11.78 | 164247 |
| 2025-08-20 | 11.80 | $11.85 | 104900 |
| 2025-08-19 | 11.77 | $11.73 | 135400 |
| 2025-08-18 | 11.77 | $11.89 | 9142 |
| 2025-08-15 | 11.72 | $11.86 | 4000 |
| 2025-08-14 | 11.67 | $11.93 | 4200 |
| 2025-08-13 | 11.59 | $11.88 | 7500 |
| 2025-08-12 | 11.50 | $11.83 | 7918 |
| 2025-08-11 | 11.41 | $11.88 | 25906 |
| 2025-08-08 | 11.29 | $11.65 | 50900 |
| 2025-08-07 | 11.21 | $11.50 | 91536 |
| 2025-08-06 | 11.17 | $11.09 | 14328 |
| 2025-08-05 | 11.25 | $11.04 | 48700 |
| 2025-08-04 | 11.36 | $11.10 | 3620 |
| 2025-08-01 | 11.49 | $11.10 | 133920 |
| 2025-07-31 | 11.64 | $11.00 | 41400 |
| 2025-07-30 | 11.85 | $11.07 | 122245 |
| 2025-07-29 | 12.09 | $11.81 | 27700 |
| 2025-07-28 | 12.15 | $12.13 | 28628 |
| 2025-07-25 | 12.11 | $12.14 | 9100 |
| 2025-07-24 | 12.06 | $12.12 | 23400 |
| 2025-07-23 | 11.99 | $12.17 | 14703 |
| 2025-07-22 | 11.90 | $11.92 | 11727 |
| 2025-07-21 | 11.85 | $11.98 | 3816 |
| 2025-07-18 | 11.78 | $11.99 | 12600 |
| 2025-07-17 | 11.68 | $11.67 | 5139 |
| 2025-07-16 | 11.67 | $11.70 | 2017 |
| 2025-07-15 | 11.63 | $11.64 | 5034 |
| 2025-07-14 | 11.61 | $11.65 | 2100 |
| 2025-07-11 | 11.57 | $11.68 | 2020 |
| 2025-07-10 | 11.52 | $11.57 | 7243 |
| 2025-07-09 | 11.48 | $11.46 | 3110 |
| 2025-07-08 | 11.47 | $11.48 | 1510 |
| 2025-07-07 | 11.45 | $11.36 | 19300 |
| 2025-07-03 | 11.46 | $11.59 | 3100 |
| 2025-07-02 | 11.40 | $11.39 | 95014 |
| 2025-07-01 | 11.38 | $11.45 | 500 |
| 2025-06-30 | 11.34 | $11.40 | 15300 |
| 2025-06-27 | 11.30 | $11.19 | 11800 |
| 2025-06-26 | 11.32 | $11.28 | 1400 |
| 2025-06-25 | 11.31 | $11.11 | 28604 |
| 2025-06-24 | 11.35 | $10.91 | 13904 |
| 2025-06-23 | 11.46 | $10.99 | 82404 |
| 2025-06-20 | 11.56 | $10.93 | 7200 |
| 2025-06-18 | 11.70 | $11.42 | 12926 |
| 2025-06-17 | 11.71 | $11.54 | 3543 |
| 2025-06-16 | 11.67 | $11.71 | 6900 |
| 2025-06-13 | 11.57 | $11.41 | 200 |
| 2025-06-12 | 11.53 | $11.42 | 5622 |
| 2025-06-11 | 11.47 | $11.56 | 6300 |
| 2025-06-10 | 11.35 | $11.24 | 2900 |
| 2025-06-09 | 11.29 | $11.18 | 16808 |
| 2025-06-06 | 11.23 | $10.95 | 3900 |
| 2025-06-05 | 11.23 | $10.98 | 2705 |
| 2025-06-04 | 11.21 | $10.95 | 6721 |
| 2025-06-03 | 11.19 | $11.18 | 900 |
| 2025-06-02 | 11.08 | $11.00 | 7500 |
| 2025-05-30 | 10.99 | $11.18 | 2221 |
| 2025-05-29 | 10.83 | $10.87 | 2602 |
| 2025-05-28 | 10.71 | $10.78 | 400 |
| 2025-05-27 | 10.60 | $10.64 | 7700 |
| 2025-05-23 | 10.50 | $10.58 | 4309 |
| 2025-05-22 | 10.39 | $10.25 | 1141 |
| 2025-05-21 | 10.36 | $10.21 | 6200 |
| 2025-05-20 | 10.32 | $10.35 | 4942 |
| 2025-05-19 | 10.23 | $10.99 | 600 |
| 2025-05-16 | 9.91 | $10.28 | 6700 |
| 2025-05-15 | 9.75 | $10.30 | 2200 |
| 2025-05-14 | 9.54 | $9.65 | 10200 |
| 2025-05-13 | 9.50 | $9.82 | 34000 |
| 2025-05-12 | 9.38 | $9.63 | 9200 |
| 2025-05-09 | 9.31 | $9.24 | 42110 |
| 2025-05-08 | 9.34 | $9.42 | 9036 |
| 2025-05-07 | 9.33 | $9.37 | 32843 |
| 2025-05-06 | 9.33 | $9.18 | 14000 |
| 2025-05-05 | 9.39 | $9.22 | 34700 |
| 2025-05-02 | 9.45 | $9.87 | 20600 |
| 2025-05-01 | 9.32 | $9.48 | 46824 |
| 2025-04-30 | 9.29 | $9.48 | 1900 |
| 2025-04-29 | 9.26 | $9.60 | 6010 |
| 2025-04-28 | 9.18 | $9.53 | 6100 |
| 2025-04-25 | 9.12 | $9.49 | 11325 |
| 2025-04-24 | 9.05 | $9.62 | 2700 |
| 2025-04-23 | 8.94 | $9.26 | 4007 |
| 2025-04-22 | 8.92 | $9.24 | 16400 |
| 2025-04-21 | 8.91 | $9.06 | 31225 |
| 2025-04-17 | 8.97 | $9.30 | 6041 |
| 2025-04-16 | 8.97 | $9.15 | 107 |
| 2025-04-15 | 9.02 | $9.05 | 26422 |
| 2025-04-14 | 9.12 | $9.05 | 55800 |
| 2025-04-11 | 9.25 | $9.03 | 50700 |
| 2025-04-10 | 9.43 | $8.78 | 117300 |
| 2025-04-09 | 9.73 | $9.59 | 83000 |
| 2025-04-08 | 9.84 | $8.66 | 19500 |
| 2025-04-07 | 10.27 | $8.89 | 27900 |
| 2025-04-04 | 10.73 | $9.21 | 29344 |
| 2025-04-03 | 11.18 | $10.87 | 21844 |
| 2025-04-02 | 11.20 | $11.03 | 5500 |
| 2025-04-01 | 11.17 | $11.00 | 848 |
| 2025-03-31 | 11.14 | $10.90 | 9700 |
| 2025-03-28 | 11.13 | $11.04 | 19100 |
| 2025-03-27 | 11.06 | $10.96 | 15900 |
| 2025-03-26 | 10.99 | $11.05 | 12414 |
| 2025-03-25 | 10.88 | $11.09 | 113500 |
| 2025-03-24 | 10.73 | $11.09 | 6804 |
| 2025-03-21 | 10.54 | $10.93 | 6903 |
| 2025-03-20 | 10.35 | $10.91 | 1047 |
| 2025-03-19 | 10.13 | $10.51 | 10700 |
| 2025-03-18 | 9.98 | $10.34 | 6600 |
| 2025-03-17 | 9.86 | $10.31 | 4300 |
| 2025-03-14 | 9.72 | $9.94 | 16200 |
| 2025-03-13 | 9.67 | $9.88 | 2400 |
| 2025-03-12 | 9.63 | $9.96 | 4613 |
| 2025-03-11 | 9.56 | $9.94 | 5300 |
| 2025-03-10 | 9.48 | $9.73 | 43118 |
| 2025-03-07 | 9.46 | $9.66 | 11336 |
| 2025-03-06 | 9.46 | $9.49 | 19800 |
| 2025-03-05 | 9.52 | $9.49 | 17700 |
| 2025-03-04 | 9.60 | $9.31 | 18013 |
| 2025-03-03 | 9.76 | $9.38 | 157000 |
| 2025-02-28 | 9.93 | $9.95 | 159420 |
| 2025-02-27 | 9.97 | $9.71 | 3600 |
| 2025-02-26 | 10.10 | $9.94 | 3628 |
| 2025-02-25 | 10.18 | $10.08 | 20700 |
| 2025-02-24 | 10.24 | $10.23 | 101936 |
| 2025-02-21 | 10.26 | $10.11 | 126927 |
| 2025-02-20 | 10.33 | $10.37 | 122148 |
| 2025-02-19 | 10.34 | $10.43 | 14043 |
| 2025-02-18 | 10.33 | $10.48 | 2014 |
| 2025-02-14 | 10.30 | $10.39 | 45300 |
| 2025-02-13 | 10.30 | $10.44 | 83800 |
| 2025-02-12 | 10.29 | $10.28 | 61400 |
| 2025-02-11 | 10.33 | $10.43 | 72410 |
| 2025-02-10 | 10.33 | $10.55 | 2800 |
| 2025-02-07 | 10.30 | $10.44 | 1000 |
| 2025-02-06 | 10.30 | $10.40 | 32500 |
| 2025-02-05 | 10.32 | $10.51 | 15900 |
| 2025-02-04 | 10.31 | $10.63 | 15300 |
| 2025-02-03 | 10.26 | $10.15 | 29700 |
| 2025-01-31 | 10.36 | $10.34 | 71300 |
| 2025-01-30 | 10.43 | $10.27 | 56410 |
| 2025-01-29 | 10.53 | $10.50 | 52543 |
| 2025-01-28 | 10.60 | $10.53 | 44901 |
| 2025-01-27 | 10.66 | $10.40 | 14622 |
| 2025-01-24 | 10.79 | $10.74 | 11500 |
| 2025-01-23 | 10.84 | $10.94 | 900 |
| 2025-01-22 | 10.84 | $10.98 | 9914 |
| 2025-01-21 | 10.83 | $10.94 | 33400 |
| 2025-01-17 | 10.83 | $10.99 | 2300 |
| 2025-01-16 | 10.82 | $10.87 | 4600 |
| 2025-01-15 | 10.85 | $10.88 | 2650 |
| 2025-01-14 | 10.88 | $10.88 | 4243 |
| 2025-01-13 | 10.93 | $10.97 | 20237 |
| 2025-01-10 | 10.96 | $11.00 | 12135 |
| 2025-01-08 | 10.99 | $11.17 | 5206 |
| 2025-01-07 | 10.97 | $11.01 | 133420 |
| 2025-01-06 | 11.01 | $11.23 | 11100 |
| 2025-01-03 | 10.98 | $11.15 | 1200 |
| 2025-01-02 | 10.98 | $11.18 | 25730 |
| 2024-12-31 | 10.97 | $11.29 | 2400 |
| 2024-12-30 | 10.93 | $11.14 | 808 |
| 2024-12-27 | 10.94 | $11.05 | 2400 |
| 2024-12-26 | 10.97 | $10.93 | 500 |
| 2024-12-24 | 11.06 | $11.12 | 1402 |
| 2024-12-23 | 11.10 | $11.02 | 6700 |
| 2024-12-20 | 11.19 | $10.98 | 28142 |
| 2024-12-19 | 11.32 | $11.31 | 36500 |
| 2024-12-18 | 11.37 | $11.00 | 26400 |
| 2024-12-17 | 11.54 | $11.37 | 5300 |
| 2024-12-16 | 11.62 | $11.48 | 1900 |
| 2024-12-13 | 11.69 | $11.51 | 218 |
| 2024-12-12 | 11.76 | $11.48 | 1000 |
| 2024-12-11 | 11.86 | $11.86 | 318 |
| 2024-12-10 | 11.85 | $11.83 | 448 |
| 2024-12-09 | 11.86 | $11.81 | 9300 |
| 2024-12-06 | 11.86 | $11.85 | 18500 |
| 2024-12-05 | 11.86 | $12.10 | 1710 |
| 2024-12-04 | 11.77 | $11.90 | 1375 |
| 2024-12-03 | 11.72 | $11.90 | 1438 |
| 2024-12-02 | 11.66 | $11.60 | 300 |
| 2024-11-29 | 11.67 | $11.40 | 620 |
| 2024-11-27 | 11.76 | $11.36 | 4500 |
| 2024-11-26 | 11.87 | $11.36 | 17521 |
| 2024-11-25 | 12.00 | $11.50 | 35611 |
| 2024-11-22 | 12.11 | $11.57 | 1700 |
| 2024-11-21 | 12.21 | $11.86 | 3700 |
| 2024-11-20 | 12.24 | $11.90 | 2900 |
| 2024-11-19 | 12.25 | $12.00 | 2000 |
| 2024-11-18 | 12.23 | $11.88 | 434 |
| 2024-11-15 | 12.23 | $11.65 | 3712 |
| 2024-11-14 | 12.29 | $11.79 | 12917 |
| 2024-11-13 | 12.30 | $11.93 | 67200 |
| 2024-11-12 | 12.27 | $12.14 | 25729 |
| 2024-11-11 | 12.15 | $12.22 | 25622 |
| 2024-11-08 | 11.96 | $11.98 | 2306 |
| 2024-11-07 | 11.80 | $12.16 | 25130 |
| 2024-11-06 | 11.53 | $11.88 | 17911 |
| 2024-11-05 | 11.28 | $11.65 | 10321 |
| 2024-11-04 | 11.05 | $11.58 | 65000 |
| 2024-11-01 | 10.77 | $11.39 | 160038 |
| 2024-10-31 | 10.49 | $11.12 | 58603 |
| 2024-10-30 | 10.23 | $10.89 | 14600 |
| 2024-10-29 | 9.98 | $9.90 | 9700 |
| 2024-10-28 | 9.98 | $9.81 | 15200 |
| 2024-10-25 | 10.01 | $9.81 | 14900 |
| 2024-10-24 | 10.05 | $9.79 | 14400 |
| 2024-10-23 | 10.09 | $9.87 | 2500 |
| 2024-10-22 | 10.12 | $9.64 | 803 |
| 2024-10-21 | 10.22 | $9.96 | 737 |
| 2024-10-18 | 10.24 | $9.96 | 100 |
| 2024-10-17 | 10.25 | $9.96 | 6514 |
| 2024-10-16 | 10.26 | $10.11 | 3400 |
| 2024-10-15 | 10.22 | $10.03 | 2900 |
| 2024-10-14 | 10.18 | $10.29 | 200 |
| 2024-10-11 | 10.06 | $10.29 | 5714 |
| 2024-10-10 | 9.89 | $10.00 | 1636 |
| 2024-10-09 | 9.78 | $9.99 | 4900 |
| 2024-10-08 | 9.64 | $9.77 | 13500 |
| 2024-10-07 | 9.53 | $9.67 | 10900 |
| 2024-10-04 | 9.43 | $9.91 | 21030 |
| 2024-10-03 | 9.23 | $9.48 | 22600 |
| 2024-10-02 | 9.11 | $9.03 | 2200 |
| 2024-10-01 | 9.11 | $8.96 | 33000 |
| 2024-09-30 | 9.13 | $9.01 | 69400 |
| 2024-09-27 | 9.14 | $8.96 | 65000 |
| 2024-09-26 | 9.16 | $9.30 | 12335 |
| 2024-09-25 | 9.08 | $9.34 | 731 |
| 2024-09-24 | 8.96 | $9.43 | 5300 |
| 2024-09-23 | 8.79 | $9.26 | 6200 |
| 2024-09-20 | 8.63 | $8.79 | 255100 |
| 2024-09-19 | 8.59 | $8.73 | 400 |
| 2024-09-18 | 8.56 | $8.72 | 6000 |
| 2024-09-17 | 8.53 | $8.71 | 1417 |
| 2024-09-16 | 8.50 | $8.59 | 600 |
| 2024-09-13 | 8.49 | $8.61 | 200 |
| 2024-09-12 | 8.48 | $8.42 | 26000 |
| 2024-09-11 | 8.53 | $8.45 | 32701 |
| 2024-09-10 | 8.59 | $8.36 | 68700 |
| 2024-09-09 | 8.68 | $8.44 | 52624 |
| 2024-09-06 | 8.78 | $8.30 | 238800 |
| 2024-09-05 | 8.93 | $8.59 | 5237 |
| 2024-09-04 | 9.03 | $8.65 | 925 |
| 2024-09-03 | 9.13 | $8.85 | 56300 |
| 2024-08-30 | 9.18 | $9.19 | 101100 |
| 2024-08-29 | 9.14 | $9.07 | 1630 |
| 2024-08-28 | 9.12 | $9.04 | 3147 |
| 2024-08-27 | 9.10 | $9.26 | 300 |
| 2024-08-26 | 9.01 | $9.26 | 11209 |
| 2024-08-23 | 8.90 | $9.18 | 4800 |
| 2024-08-22 | 8.78 | $8.87 | 31315 |
| 2024-08-21 | 8.73 | $8.68 | 6200 |
| 2024-08-20 | 8.74 | $8.76 | 1800 |
| 2024-08-19 | 8.71 | $8.69 | 2148 |
| 2024-08-16 | 8.70 | $8.74 | 58333 |
| 2024-08-15 | 8.68 | $8.87 | 6000 |
| 2024-08-14 | 8.61 | $8.72 | 2731 |
| 2024-08-13 | 8.56 | $8.78 | 2236 |
| 2024-08-12 | 8.49 | $8.61 | 1513 |
| 2024-08-09 | 8.46 | $8.51 | 350 |
| 2024-08-08 | 8.46 | $8.51 | 1005 |
| 2024-08-07 | 8.45 | $8.37 | 4300 |
| 2024-08-06 | 8.49 | $8.32 | 19300 |
| 2024-08-05 | 8.55 | $8.48 | 1600 |
| 2024-08-02 | 8.57 | $8.54 | 7000 |
| 2024-08-01 | 8.58 | $8.72 | 15500 |
| 2024-07-31 | 8.54 | $8.84 | 8103 |
| 2024-07-30 | 8.45 | $8.88 | 2000 |
| 2024-07-29 | 8.33 | $8.34 | 54700 |
| 2024-07-26 | 8.35 | $8.50 | 2640 |
| 2024-07-25 | 8.33 | $8.27 | 73700 |
| 2024-07-24 | 8.38 | $8.21 | 37913 |
| 2024-07-23 | 8.45 | $8.34 | 188600 |
| 2024-07-22 | 8.51 | $8.34 | 56904 |
| 2024-07-19 | 8.58 | $8.48 | 19800 |
| 2024-07-18 | 8.62 | $8.51 | 11100 |
| 2024-07-17 | 8.66 | $8.70 | 2800 |
| 2024-07-16 | 8.65 | $8.71 | 4007 |
| 2024-07-15 | 8.64 | $8.47 | 533 |
| 2024-07-12 | 8.69 | $8.50 | 2438 |
| 2024-07-11 | 8.75 | $8.59 | 812 |
| 2024-07-10 | 8.79 | $8.53 | 2000 |
| 2024-07-09 | 8.86 | $8.80 | 6000 |
| 2024-07-08 | 8.86 | $8.76 | 11200 |
| 2024-07-05 | 8.86 | $8.75 | 5400 |
| 2024-07-03 | 8.87 | $8.87 | 375 |
| 2024-07-02 | 8.84 | $8.87 | 4242 |
| 2024-07-01 | 8.80 | $8.78 | 600 |
| 2024-06-28 | 8.78 | $8.84 | 4100 |
| 2024-06-27 | 8.73 | $8.78 | 5500 |
| 2024-06-26 | 8.69 | $8.77 | 16222 |
| 2024-06-25 | 8.64 | $8.76 | 3500 |
| 2024-06-24 | 8.58 | $8.70 | 9508 |
| 2024-06-21 | 8.53 | $8.43 | 88515 |
| 2024-06-20 | 8.55 | $8.51 | 7400 |
| 2024-06-18 | 8.54 | $8.50 | 8420 |
| 2024-06-17 | 8.54 | $8.62 | 4838 |
| 2024-06-14 | 8.50 | $8.37 | 141000 |
| 2024-06-13 | 8.53 | $8.38 | 188247 |
| 2024-06-12 | 8.56 | $8.66 | 22749 |
| 2024-06-11 | 8.51 | $8.39 | 51715 |
| 2024-06-10 | 8.53 | $8.65 | 151600 |
| 2024-06-07 | 8.47 | $8.77 | 141100 |
| 2024-06-06 | 8.36 | $8.43 | 244800 |
| 2024-06-05 | 8.34 | $8.40 | 12622 |
| 2024-06-04 | 8.31 | $8.36 | 2700 |
| 2024-06-03 | 8.30 | $8.35 | 155400 |
| 2024-05-31 | 8.28 | $8.20 | 6600 |
| 2024-05-30 | 8.31 | $8.33 | 1500 |
| 2024-05-29 | 8.30 | $8.26 | 43400 |
| 2024-05-28 | 8.31 | $8.32 | 2200 |
| 2024-05-24 | 8.31 | $8.35 | 4620 |
| 2024-05-23 | 8.30 | $8.18 | 3700 |
| 2024-05-22 | 8.33 | $8.34 | 15613 |
| 2024-05-21 | 8.33 | $8.40 | 1200 |
| 2024-05-20 | 8.30 | $8.38 | 2300 |
| 2024-05-17 | 8.28 | $8.35 | 2700 |
| 2024-05-16 | 8.26 | $8.37 | 400 |
| 2024-05-15 | 8.23 | $8.37 | 1404 |
| 2024-05-14 | 8.19 | $8.21 | 700 |
| 2024-05-13 | 8.20 | $8.21 | 2700 |
| 2024-05-10 | 8.21 | $8.19 | 15200 |
| 2024-05-09 | 8.22 | $8.16 | 21709 |
| 2024-05-08 | 8.26 | $8.23 | 103000 |
| 2024-05-07 | 8.27 | $8.23 | 11400 |
| 2024-05-06 | 8.30 | $8.32 | 6100 |
| 2024-05-03 | 8.29 | $8.24 | 81600 |
| 2024-05-02 | 8.32 | $8.31 | 9800 |
| 2024-05-01 | 8.32 | $8.35 | 29229 |
| 2024-04-30 | 8.32 | $8.44 | 40300 |
| 2024-04-29 | 8.29 | $8.57 | 4044 |
| 2024-04-26 | 8.20 | $8.49 | 1015 |
| 2024-04-25 | 8.13 | $8.46 | 11100 |
| 2024-04-24 | 8.05 | $8.15 | 154150 |
| 2024-04-23 | 8.06 | $8.15 | 63900 |
| 2024-04-22 | 8.06 | $8.04 | 200 |
| 2024-04-19 | 8.11 | $7.99 | 3000 |
| 2024-04-18 | 8.19 | $7.97 | 153219 |
| 2024-04-17 | 8.28 | $8.17 | 1905 |
| 2024-04-16 | 8.34 | $8.00 | 10100 |
| 2024-04-15 | 8.47 | $8.27 | 2900 |
| 2024-04-12 | 8.53 | $8.39 | 87300 |
| 2024-04-11 | 8.58 | $8.65 | 800 |
| 2024-04-10 | 8.54 | $8.57 | 57000 |
| 2024-04-09 | 8.53 | $8.52 | 12300 |
| 2024-04-08 | 8.52 | $8.64 | 12740 |
| 2024-04-05 | 8.48 | $8.56 | 1715 |
| 2024-04-04 | 8.45 | $8.55 | 6600 |
| 2024-04-03 | 8.42 | $8.50 | 7200 |
| 2024-04-02 | 8.40 | $8.46 | 164335 |
| 2024-04-01 | 8.38 | $8.41 | 1200 |
| 2024-03-28 | 8.37 | $8.32 | 4121 |
| 2024-03-27 | 8.40 | $8.24 | 400 |
| 2024-03-26 | 8.45 | $8.35 | 179725 |
| 2024-03-25 | 8.47 | $8.35 | 11247 |
| 2024-03-22 | 8.50 | $8.38 | 26143 |
| 2024-03-21 | 8.53 | $8.39 | 500 |
| 2024-03-20 | 8.55 | $8.42 | 639 |
| 2024-03-19 | 8.57 | $8.42 | 2016 |
| 2024-03-18 | 8.59 | $8.59 | 5328 |
| 2024-03-15 | 8.55 | $8.50 | 10832 |
| 2024-03-14 | 8.54 | $8.45 | 709 |
| 2024-03-13 | 8.53 | $8.49 | 79100 |
| 2024-03-12 | 8.51 | $8.47 | 89708 |
| 2024-03-11 | 8.48 | $8.43 | 205300 |
| 2024-03-08 | 8.46 | $8.43 | 35700 |
| 2024-03-07 | 8.42 | $8.43 | 70000 |
| 2024-03-06 | 8.38 | $8.45 | 6100 |
| 2024-03-05 | 8.32 | $8.32 | 69214 |
| 2024-03-04 | 8.28 | $8.39 | 32400 |
| 2024-03-01 | 8.21 | $8.32 | 32829 |
| 2024-02-29 | 8.15 | $8.32 | 225321 |
| 2024-02-28 | 8.06 | $8.20 | 85010 |
| 2024-02-27 | 7.99 | $8.20 | 38900 |
| 2024-02-26 | 7.91 | $7.92 | 52649 |
| 2024-02-23 | 7.89 | $7.97 | 166020 |
| 2024-02-22 | 7.86 | $7.86 | 195739 |
| 2024-02-21 | 7.85 | $7.92 | 439300 |
| 2024-02-20 | 7.81 | $7.86 | 162300 |
| 2024-02-16 | 7.79 | $7.89 | 19914 |
| 2024-02-15 | 7.75 | $7.80 | 70033 |
| 2024-02-14 | 7.73 | $7.77 | 23439 |
| 2024-02-13 | 7.71 | $7.70 | 48200 |
| 2024-02-12 | 7.71 | $7.80 | 26645 |
| 2024-02-09 | 7.67 | $7.78 | 46635 |
| 2024-02-08 | 7.64 | $7.64 | 39400 |
| 2024-02-07 | 7.63 | $7.52 | 12400 |
| 2024-02-06 | 7.67 | $7.48 | 34900 |
| 2024-02-05 | 7.72 | $7.43 | 14426 |
| 2024-02-02 | 7.80 | $7.60 | 39100 |
| 2024-02-01 | 7.83 | $7.75 | 109829 |
| 2024-01-31 | 7.82 | $7.68 | 57501 |
| 2024-01-30 | 7.84 | $7.83 | 91100 |
| 2024-01-29 | 7.80 | $7.78 | 6000 |
| 2024-01-26 | 7.76 | $7.88 | 69528 |
| 2024-01-25 | 7.68 | $7.74 | 85800 |
| 2024-01-24 | 7.63 | $7.67 | 55300 |
| 2024-01-23 | 7.58 | $7.62 | 112200 |
| 2024-01-22 | 7.53 | $7.44 | 111735 |
| 2024-01-19 | 7.53 | $7.38 | 33100 |
| 2024-01-18 | 7.54 | $7.36 | 42900 |
| 2024-01-17 | 7.56 | $7.40 | 41315 |
| 2024-01-16 | 7.56 | $7.36 | 46521 |
| 2024-01-12 | 7.57 | $7.47 | 39000 |
| 2024-01-11 | 7.54 | $7.46 | 108400 |
| 2024-01-10 | 7.50 | $7.49 | 216807 |
| 2024-01-09 | 7.44 | $7.28 | 45000 |
| 2024-01-08 | 7.43 | $7.22 | 33028 |
| 2024-01-05 | 7.43 | $7.34 | 99500 |
| 2024-01-04 | 7.39 | $7.23 | 39742 |
| 2024-01-03 | 7.36 | $7.17 | 46400 |
| 2024-01-02 | 7.34 | $7.22 | 89424 |
| 2023-12-29 | 7.30 | $7.10 | 32900 |
| 2023-12-28 | 7.27 | $7.19 | 65700 |
| 2023-12-27 | 7.21 | $7.31 | 107224 |
| 2023-12-26 | 7.08 | $7.27 | 1500 |
| 2023-12-22 | 6.94 | $7.13 | 81800 |
| 2023-12-21 | 6.80 | $6.87 | 144510 |
| 2023-12-20 | 6.71 | $6.83 | 118904 |
| 2023-12-19 | 6.61 | $6.71 | 42000 |
| 2023-12-18 | 6.52 | $6.56 | 13000 |
| 2023-12-15 | 6.45 | $6.54 | 144845 |
| 2023-12-14 | 6.37 | $6.56 | 8725 |
| 2023-12-13 | 6.26 | $6.54 | 274036 |
| 2023-12-12 | 6.13 | $6.29 | 106900 |
| 2023-12-11 | 6.05 | $6.40 | 18700 |
| 2023-12-08 | 5.91 | $5.82 | 2300 |
| 2023-12-07 | 5.93 | $5.78 | 23700 |
| 2023-12-06 | 5.96 | $5.85 | 5615 |
| 2023-12-05 | 5.98 | $5.93 | 10100 |
| 2023-12-04 | 5.97 | $6.00 | 9233 |
| 2023-12-01 | 5.93 | $6.15 | 221324 |
| 2023-11-30 | 5.84 | $6.01 | 741 |
| 2023-11-29 | 5.78 | $5.82 | 5300 |
| 2023-11-28 | 5.75 | $5.72 | 1119 |
| 2023-11-27 | 5.76 | $5.69 | 57500 |
| 2023-11-24 | 5.77 | $5.70 | 25705 |
| 2023-11-22 | 5.78 | $5.62 | 2018 |
| 2023-11-21 | 5.82 | $5.70 | 26015 |
| 2023-11-20 | 5.84 | $5.78 | 6935 |
| 2023-11-17 | 5.83 | $5.73 | 9800 |
| 2023-11-16 | 5.84 | $5.62 | 3112 |
| 2023-11-15 | 5.88 | $5.87 | 7500 |
| 2023-11-14 | 5.86 | $5.82 | 8000 |
| 2023-11-13 | 5.84 | $5.75 | 7606 |
| 2023-11-10 | 5.83 | $5.83 | 14300 |
| 2023-11-09 | 5.80 | $5.81 | 12500 |
| 2023-11-08 | 5.76 | $5.77 | 21700 |
| 2023-11-07 | 5.72 | $5.79 | 50202 |
| 2023-11-06 | 5.67 | $5.89 | 500 |
| 2023-11-03 | 5.58 | $5.76 | 6200 |
| 2023-11-02 | 5.50 | $5.67 | 2900 |
| 2023-11-01 | 5.44 | $5.70 | 13000 |
| 2023-10-31 | 5.35 | $5.54 | 16542 |
| 2023-10-30 | 5.29 | $5.42 | 9008 |
| 2023-10-27 | 5.27 | $5.34 | 6600 |
| 2023-10-26 | 5.25 | $5.30 | 20900 |
| 2023-10-25 | 5.26 | $5.39 | 6000 |
| 2023-10-24 | 5.23 | $5.26 | 127800 |
| 2023-10-23 | 5.24 | $5.24 | 2700 |
| 2023-10-20 | 5.26 | $5.29 | 7724 |
| 2023-10-19 | 5.28 | $5.38 | 700 |
| 2023-10-18 | 5.26 | $5.38 | 4511 |
| 2023-10-17 | 5.25 | $5.45 | 902 |
| 2023-10-16 | 5.21 | $5.30 | 4100 |
| 2023-10-13 | 5.22 | $5.30 | 100 |
| 2023-10-12 | 5.23 | $5.30 | 2600 |
| 2023-10-11 | 5.24 | $5.37 | 12522 |
| 2023-10-10 | 5.23 | $5.28 | 8300 |
| 2023-10-09 | 5.26 | $5.28 | 20150 |
| 2023-10-06 | 5.29 | $5.28 | 5700 |
| 2023-10-05 | 5.33 | $5.19 | 3600 |
| 2023-10-04 | 5.41 | $5.17 | 22033 |
| 2023-10-03 | 5.51 | $5.33 | 1500 |
| 2023-10-02 | 5.59 | $5.29 | 7400 |
| 2023-09-29 | 5.70 | $5.49 | 30714 |
| 2023-09-28 | 5.76 | $5.67 | 634 |
| 2023-09-27 | 5.79 | $5.70 | 33517 |
| 2023-09-26 | 5.81 | $5.63 | 56633 |
| 2023-09-25 | 5.85 | $5.78 | 2000 |
| 2023-09-22 | 5.85 | $5.73 | 31900 |
| 2023-09-21 | 5.87 | $5.79 | 32000 |
| 2023-09-20 | 5.87 | $5.79 | 100 |
| 2023-09-19 | 5.87 | $5.79 | 30000 |
| 2023-09-18 | 5.87 | $5.85 | 35610 |
| 2023-09-15 | 5.84 | $5.79 | 6900 |
| 2023-09-14 | 5.83 | $5.75 | 26600 |
| 2023-09-13 | 5.82 | $5.75 | 42807 |
| 2023-09-12 | 5.80 | $5.88 | 800 |
| 2023-09-11 | 5.74 | $5.78 | 28112 |
| 2023-09-08 | 5.70 | $5.73 | 41900 |
| 2023-09-07 | 5.65 | $5.70 | 2523 |
| 2023-09-06 | 5.61 | $5.66 | 21712 |
| 2023-09-05 | 5.56 | $5.62 | 200 |
| 2023-09-01 | 5.52 | $5.70 | 4100 |
| 2023-08-31 | 5.44 | $5.54 | 5124 |
| 2023-08-30 | 5.39 | $5.40 | 300 |
| 2023-08-29 | 5.37 | $5.40 | 900 |
| 2023-08-28 | 5.34 | $5.44 | 800 |
| 2023-08-25 | 5.30 | $5.30 | 300 |
| 2023-08-24 | 5.29 | $5.37 | 500 |
| 2023-08-23 | 5.25 | $5.37 | 3100 |
| 2023-08-22 | 5.21 | $5.31 | 507 |
| 2023-08-21 | 5.18 | $5.13 | 10000 |
| 2023-08-18 | 5.19 | $5.05 | — |
| 2023-08-17 | 5.23 | $5.05 | 2109 |
| 2023-08-16 | 5.28 | $5.13 | 8015 |
| 2023-08-15 | 5.32 | $5.17 | 9317 |
| 2023-08-14 | 5.34 | $5.30 | 6000 |
| 2023-08-11 | 5.34 | $5.30 | 401 |
| 2023-08-10 | 5.32 | $5.21 | 1201 |
| 2023-08-09 | 5.33 | $5.38 | 1308 |
| 2023-08-08 | 5.29 | $5.26 | 713 |
| 2023-08-07 | 5.27 | $5.26 | — |
| 2023-08-04 | 5.24 | $5.26 | 425 |
| 2023-08-03 | 5.21 | $5.14 | 347 |
| 2023-08-02 | 5.21 | $5.09 | 325 |
| 2023-08-01 | 5.22 | $5.23 | 15400 |
| 2023-07-31 | 5.18 | $5.23 | 9600 |
| 2023-07-28 | 5.14 | $5.18 | 6128 |
| 2023-07-27 | 5.09 | $4.96 | 800 |
| 2023-07-26 | 5.11 | $5.13 | 13839 |
| 2023-07-25 | 5.08 | $5.01 | 14500 |
| 2023-07-24 | 5.07 | $5.05 | 10640 |
| 2023-07-21 | 5.04 | $5.01 | 8735 |
| 2023-07-20 | 5.03 | $5.00 | 24400 |
| 2023-07-19 | 5.01 | $5.06 | 1115 |
| 2023-07-18 | 4.96 | $5.05 | 57230 |
| 2023-07-17 | 4.90 | $4.96 | 13700 |
| 2023-07-14 | 4.86 | $4.87 | 12237 |
| 2023-07-13 | 4.84 | $4.94 | 4500 |
| 2023-07-12 | 4.79 | $4.78 | 53500 |
| 2023-07-11 | 4.77 | $4.79 | 23000 |
| 2023-07-10 | 4.75 | $4.82 | — |
| 2023-07-07 | 4.72 | $4.82 | 30509 |
| 2023-07-06 | 4.68 | $4.61 | 10001 |
| 2023-07-05 | 4.69 | $4.78 | 100 |
| 2023-07-03 | 4.65 | $4.69 | — |
| 2023-06-30 | 4.63 | $4.69 | 10100 |
| 2023-06-29 | 4.61 | $4.65 | 5015 |
| 2023-06-28 | 4.60 | $4.53 | 4600 |
| 2023-06-27 | 4.62 | $4.53 | 6510 |
| 2023-06-26 | 4.64 | $4.55 | 700 |
| 2023-06-23 | 4.67 | $4.51 | 6728 |
| 2023-06-22 | 4.71 | $4.63 | 7100 |
| 2023-06-21 | 4.72 | $4.71 | 626 |
| 2023-06-20 | 4.70 | $4.72 | — |
| 2023-06-16 | 4.69 | $4.72 | — |
| 2023-06-15 | 4.66 | $4.72 | 1107 |
| 2023-06-14 | 4.63 | $4.66 | — |
| 2023-06-13 | 4.61 | $4.66 | 5800 |
| 2023-06-12 | 4.59 | $4.57 | 7000 |
| 2023-06-09 | 4.59 | $4.59 | 44100 |
| 2023-06-08 | 4.59 | $4.67 | 28320 |
| 2023-06-07 | 4.56 | $4.67 | 200 |
| 2023-06-06 | 4.52 | $4.62 | — |
| 2023-06-05 | 4.49 | $4.62 | — |
| 2023-06-02 | 4.46 | $4.62 | 10025 |
| 2023-06-01 | 4.42 | $4.49 | 5200 |
| 2023-05-31 | 4.41 | $4.37 | 100 |
| 2023-05-30 | 4.44 | $4.39 | — |
| 2023-05-26 | 4.48 | $4.39 | — |
| 2023-05-25 | 4.52 | $4.39 | 541 |
| 2023-05-24 | 4.57 | $4.53 | — |
| 2023-05-23 | 4.59 | $4.53 | 300 |
| 2023-05-22 | 4.62 | $4.65 | — |
| 2023-05-19 | 4.61 | $4.65 | 100 |
| 2023-05-18 | 4.60 | $4.65 | — |
| 2023-05-17 | 4.59 | $4.65 | 500 |
| 2023-05-16 | 4.58 | $4.61 | — |
| 2023-05-15 | 4.58 | $4.61 | 400 |
| 2023-05-12 | 4.59 | $4.57 | 500 |
| 2023-05-11 | 4.61 | $4.68 | 100 |
| 2023-05-10 | 4.59 | $4.68 | 600 |
| 2023-05-09 | 4.58 | $4.67 | 100 |
| 2023-05-08 | 4.57 | $4.67 | 2409 |
| 2023-05-05 | 4.56 | $4.50 | 3100 |
| 2023-05-04 | 4.60 | $4.45 | 229 |
| 2023-05-03 | 4.66 | $4.34 | 300 |
| 2023-05-02 | 4.78 | $4.42 | 1820 |
| 2023-05-01 | 4.90 | $4.48 | 2200 |
| 2023-04-28 | 5.02 | $4.90 | 100 |
| 2023-04-27 | 5.04 | $4.90 | 100 |
| 2023-04-26 | 5.06 | $4.90 | 100 |
| 2023-04-25 | 5.09 | $4.90 | 1100 |
| 2023-04-24 | 5.12 | $5.03 | 100 |
| 2023-04-21 | 5.11 | $5.03 | — |
| 2023-04-20 | 5.09 | $5.03 | 102 |
| 2023-04-19 | 5.08 | $5.14 | — |
| 2023-04-18 | 5.02 | $5.14 | — |
| 2023-04-17 | 4.95 | $5.14 | 2900 |
| 2023-04-14 | 4.86 | $5.03 | — |
| 2023-04-13 | 4.79 | $5.03 | 100 |
| 2023-04-12 | 4.70 | $4.94 | 200 |
| 2023-04-11 | 4.62 | $4.87 | 7302 |
| 2023-04-10 | 4.54 | $4.78 | — |
| 2023-04-06 | 4.48 | $4.79 | 2200 |
| 2023-04-05 | 4.41 | $4.68 | 319 |
| 2023-04-04 | 4.36 | $4.58 | — |
| 2023-04-03 | 4.34 | $4.58 | — |
| 2023-03-31 | 4.31 | $4.58 | — |
| 2023-03-30 | 4.29 | $4.58 | — |
| 2023-03-29 | 4.26 | $4.58 | 6941 |
| 2023-03-28 | 4.23 | $4.45 | 700 |
| 2023-03-27 | 4.25 | $4.49 | 100 |
| 2023-03-24 | 4.26 | $4.57 | — |
| 2023-03-23 | 4.26 | $4.57 | 10017 |
| 2023-03-22 | 4.27 | $4.49 | 320 |
| 2023-03-21 | 4.31 | $4.57 | 100 |
| 2023-03-20 | 4.34 | $4.54 | 1700 |
| 2023-03-17 | 4.39 | $4.41 | — |
| 2023-03-16 | 4.51 | $4.41 | 5608 |
| 2023-03-15 | 4.66 | $4.40 | 3000 |
| 2023-03-14 | 4.86 | $4.73 | — |
| 2023-03-13 | 4.99 | $4.71 | 70101 |
| 2023-03-10 | 5.18 | $4.94 | 8600 |
| 2023-03-09 | 5.33 | $5.09 | 4600 |
| 2023-03-08 | 5.48 | $5.05 | 300 |
| 2023-03-07 | 5.67 | $4.86 | 1400 |
| 2023-03-06 | 5.96 | $4.95 | 8429 |
| 2023-03-03 | 6.30 | $6.21 | 400 |
| 2023-03-02 | 6.30 | $6.31 | 117 |
| 2023-03-01 | 6.27 | $6.30 | 13500 |
| 2023-02-28 | 6.24 | $6.31 | 84823 |
| 2023-02-27 | 6.19 | $6.35 | 1637 |
| 2023-02-24 | 6.12 | $6.17 | 9913 |
| 2023-02-23 | 6.09 | $6.09 | 700 |
| 2023-02-22 | 6.08 | $5.87 | 8435 |
| 2023-02-21 | 6.13 | $5.91 | 8320 |
| 2023-02-17 | 6.17 | $6.07 | 800 |
| 2023-02-16 | 6.18 | $6.27 | 502 |
| 2023-02-15 | 6.12 | $6.25 | — |
| 2023-02-14 | 6.05 | $6.25 | 16700 |
| 2023-02-13 | 5.96 | $5.99 | — |
| 2023-02-10 | 5.93 | $5.99 | 2700 |
| 2023-02-09 | 5.89 | $5.94 | 12414 |
| 2023-02-08 | 5.87 | $5.55 | — |
| 2023-02-07 | 5.95 | $5.55 | — |
| 2023-02-06 | 6.06 | $5.54 | 1100 |
| 2023-02-03 | 6.18 | $5.94 | 1100 |
| 2023-02-02 | 6.21 | $5.92 | 339 |
| 2023-02-01 | 6.24 | $6.11 | — |
| 2023-01-31 | 6.21 | $6.11 | — |
| 2023-01-30 | 6.17 | $6.11 | 834 |
| 2023-01-27 | 6.12 | $6.12 | 50647 |
| 2023-01-26 | 6.05 | $6.05 | 38445 |
| 2023-01-25 | 5.98 | $5.95 | 1800 |
| 2023-01-24 | 5.92 | $5.99 | 3610 |
| 2023-01-23 | 5.83 | $5.99 | 20800 |
| 2023-01-20 | 5.72 | $6.06 | 2527 |
| 2023-01-19 | 5.55 | $5.84 | 627 |
| 2023-01-18 | 5.42 | $5.84 | 237 |
| 2023-01-17 | 5.26 | $5.46 | — |
| 2023-01-13 | 5.19 | $5.46 | 506 |
| 2023-01-12 | 5.09 | $5.43 | 33200 |
| 2023-01-11 | 4.99 | $5.27 | 20100 |
| 2023-01-10 | 4.91 | $5.22 | 20200 |
| 2023-01-09 | 4.84 | $4.91 | — |
| 2023-01-06 | 4.85 | $4.91 | — |
| 2023-01-05 | 4.87 | $4.91 | 500 |
| 2023-01-04 | 4.89 | $4.82 | 500 |
| 2023-01-03 | 4.95 | $4.89 | 1409 |
| 2022-12-30 | 4.99 | $5.15 | 500 |
| 2022-12-29 | 4.97 | $5.01 | 400 |
| 2022-12-28 | 5.00 | $5.08 | 3900 |
| 2022-12-27 | 5.00 | $5.20 | 3600 |
| 2022-12-23 | 4.98 | $5.03 | 250 |
| 2022-12-22 | 5.00 | $5.03 | 175 |
| 2022-12-21 | 5.03 | $5.03 | 137 |
| 2022-12-20 | 5.07 | $5.03 | 2300 |
| 2022-12-19 | 5.12 | $5.05 | 1700 |
| 2022-12-16 | 5.18 | $5.28 | 118 |
| 2022-12-15 | 5.18 | $5.28 | 100 |
| 2022-12-14 | 5.18 | $5.28 | 12250 |
| 2022-12-13 | 5.19 | $5.27 | 13500 |
| 2022-12-12 | 5.20 | $5.12 | 20100 |
| 2022-12-09 | 5.26 | $5.08 | 1336 |
| 2022-12-08 | 5.35 | $5.38 | 4935 |
| 2022-12-07 | 5.36 | $5.15 | 47800 |
| 2022-12-06 | 5.45 | $5.22 | 6300 |
| 2022-12-05 | 5.54 | $5.34 | 941 |
| 2022-12-02 | 5.61 | $5.54 | 18325 |
| 2022-12-01 | 5.63 | $5.54 | 2535 |
| 2022-11-30 | 5.66 | $5.55 | 24400 |
| 2022-11-29 | 5.69 | $5.55 | 5713 |
| 2022-11-28 | 5.72 | $5.62 | 12250 |
| 2022-11-25 | 5.73 | $5.62 | 117 |
| 2022-11-23 | 5.74 | $5.69 | 100 |
| 2022-11-22 | 5.73 | $5.69 | 200 |
| 2022-11-21 | 5.72 | $5.47 | 13200 |
| 2022-11-18 | 5.77 | $5.55 | 700 |
| 2022-11-17 | 5.80 | $5.55 | 205 |
| 2022-11-16 | 5.84 | $5.64 | 1136 |
| 2022-11-15 | 5.85 | $5.72 | 900 |
| 2022-11-14 | 5.83 | $5.72 | 5300 |
| 2022-11-11 | 5.80 | $5.84 | 26849 |
| 2022-11-10 | 5.73 | $5.56 | 1000 |
| 2022-11-09 | 5.72 | $5.56 | 2000 |
| 2022-11-08 | 5.71 | $5.65 | 2200 |
| 2022-11-07 | 5.66 | $5.58 | 2844 |
| 2022-11-04 | 5.61 | $5.62 | 1150 |
| 2022-11-03 | 5.54 | $5.62 | 38610 |
| 2022-11-02 | 5.44 | $5.58 | 10500 |
| 2022-11-01 | 5.34 | $5.35 | 6700 |
| 2022-10-31 | 5.27 | $5.15 | 1225 |
| 2022-10-28 | 5.26 | $5.15 | 1300 |
| 2022-10-27 | 5.23 | $5.15 | 98003 |
| 2022-10-26 | 5.20 | $5.23 | 98600 |
| 2022-10-25 | 5.12 | $5.21 | 100 |
| 2022-10-24 | 5.04 | $5.05 | 3450 |
| 2022-10-21 | 4.98 | $5.05 | 600 |
| 2022-10-20 | 4.91 | $5.04 | 2100 |
| 2022-10-19 | 4.82 | $4.96 | 5600 |
| 2022-10-18 | 4.73 | $4.96 | 42400 |
| 2022-10-17 | 4.63 | $4.82 | 10200 |
| 2022-10-14 | 4.54 | $4.71 | 1248 |
| 2022-10-13 | 4.47 | $4.38 | 100 |
| 2022-10-12 | 4.48 | $4.31 | 524 |
| 2022-10-11 | 4.52 | $4.46 | 18600 |
| 2022-10-10 | 4.52 | $4.27 | 1100 |
| 2022-10-07 | 4.58 | $4.77 | 1020 |
| 2022-10-06 | 4.49 | $4.73 | 200 |
| 2022-10-05 | 4.39 | $4.73 | 7400 |
| 2022-10-04 | 4.28 | $4.61 | 1100 |
| 2022-10-03 | 4.17 | $4.41 | 224 |
| 2022-09-30 | 4.11 | $4.15 | 2615 |
| 2022-09-29 | 4.11 | $4.10 | 2100 |
| 2022-09-28 | 4.14 | $4.14 | 800 |
| 2022-09-27 | 4.16 | $4.01 | 24512 |
| 2022-09-26 | 4.23 | $4.05 | 644 |
| 2022-09-23 | 4.30 | $4.25 | 250 |
| 2022-09-22 | 4.33 | $4.25 | 501 |
| 2022-09-21 | 4.36 | $4.45 | 275 |
| 2022-09-20 | 4.33 | $4.45 | 287 |
| 2022-09-19 | 4.31 | $4.45 | 22600 |
| 2022-09-16 | 4.27 | $4.42 | 328 |
| 2022-09-15 | 4.24 | $4.48 | 17300 |
| 2022-09-14 | 4.19 | $4.42 | 44614 |
| 2022-09-13 | 4.15 | $4.24 | 51034 |
| 2022-09-12 | 4.15 | $4.32 | 293 |
| 2022-09-09 | 4.14 | $4.32 | 3913 |
| 2022-09-08 | 4.13 | $4.10 | 300 |
| 2022-09-07 | 4.18 | $4.03 | 626 |
| 2022-09-06 | 4.28 | $4.15 | 201 |
| 2022-09-02 | 4.35 | $4.16 | 7315 |
| 2022-09-01 | 4.45 | $4.15 | 2318 |
| 2022-08-31 | 4.57 | $4.37 | 500 |
| 2022-08-30 | 4.65 | $4.36 | 100 |
| 2022-08-29 | 4.75 | $4.68 | 345 |
| 2022-08-26 | 4.77 | $4.83 | 80400 |
| 2022-08-25 | 4.74 | $4.76 | 226 |
| 2022-08-24 | 4.74 | $4.80 | 600 |
| 2022-08-23 | 4.71 | $4.75 | 2700 |
| 2022-08-22 | 4.70 | $4.51 | 1535 |
| 2022-08-19 | 4.77 | $4.61 | 315 |
| 2022-08-18 | 4.81 | $4.65 | 330 |
| 2022-08-17 | 4.86 | $4.65 | 16800 |
| 2022-08-16 | 4.91 | $4.75 | 3132 |
| 2022-08-15 | 4.94 | $4.74 | 300 |
| 2022-08-12 | 4.97 | $4.98 | 2700 |
| 2022-08-11 | 4.94 | $5.03 | 2037 |
| 2022-08-10 | 4.89 | $4.89 | 833 |
| 2022-08-09 | 4.86 | $4.75 | 1814 |
| 2022-08-08 | 4.87 | $4.79 | 16400 |
| 2022-08-05 | 4.87 | $4.76 | 335 |
| 2022-08-04 | 4.87 | $4.75 | 809 |
| 2022-08-03 | 4.88 | $4.73 | 220 |
| 2022-08-02 | 4.90 | $4.82 | 9308 |
| 2022-08-01 | 4.89 | $5.23 | 12800 |
| 2022-07-29 | 4.74 | $5.03 | 932 |
| 2022-07-28 | 4.63 | $4.68 | 1048 |
| 2022-07-27 | 4.60 | $4.87 | 65400 |
| 2022-07-26 | 4.51 | $4.86 | 300 |
| 2022-07-25 | 4.39 | $4.67 | 44100 |
| 2022-07-22 | 4.32 | $4.67 | 500 |
| 2022-07-21 | 4.23 | $4.43 | 600 |
| 2022-07-20 | 4.20 | $4.45 | 200 |
| 2022-07-19 | 4.16 | $4.50 | 502 |
| 2022-07-18 | 4.10 | $4.19 | 22400 |
| 2022-07-15 | 4.14 | $4.19 | 5410 |
| 2022-07-14 | 4.18 | $4.05 | 1800 |
| 2022-07-13 | 4.28 | $4.42 | 4300 |
| 2022-07-12 | 4.29 | $4.42 | 11550 |
| 2022-07-11 | 4.30 | $4.42 | 449 |
| 2022-07-08 | 4.32 | $4.46 | 6701 |
| 2022-07-07 | 4.34 | $4.49 | 4028 |
| 2022-07-06 | 4.36 | $4.08 | 315 |
| 2022-07-05 | 4.52 | $4.75 | 6125 |
| 2022-07-01 | 4.51 | $4.75 | 3412 |
| 2022-06-30 | 4.49 | $4.74 | 700 |
| 2022-06-29 | 4.48 | $4.75 | 700 |
| 2022-06-28 | 4.47 | $4.86 | 1600 |
| 2022-06-27 | 4.43 | $4.51 | 4400 |
| 2022-06-24 | 4.49 | $4.25 | — |
| 2022-06-23 | 4.66 | $4.25 | 500 |
| 2022-06-22 | 4.87 | $4.68 | 115 |
| 2022-06-21 | 4.99 | $4.92 | 322 |
| 2022-06-17 | 5.07 | $4.43 | 136748 |
| 2022-06-16 | 5.31 | $4.79 | 900 |
| 2022-06-15 | 5.50 | $5.19 | 520 |
| 2022-06-14 | 5.61 | $5.16 | 11710 |
| 2022-06-13 | 5.75 | $5.39 | 50400 |
| 2022-06-10 | 5.84 | $5.54 | 321 |
| 2022-06-09 | 5.90 | $5.70 | 130 |
| 2022-06-08 | 5.92 | $5.82 | 1000 |
| 2022-06-07 | 5.90 | $5.87 | 442 |
| 2022-06-06 | 5.85 | $5.76 | 343 |
| 2022-06-03 | 5.83 | $5.76 | 6734 |
| 2022-06-02 | 5.80 | $5.90 | 544 |
| 2022-06-01 | 5.71 | $5.83 | 2200 |
| 2022-05-31 | 5.62 | $5.80 | 26400 |
| 2022-05-27 | 5.52 | $5.57 | 2100 |
| 2022-05-26 | 5.47 | $5.54 | 2200 |
| 2022-05-25 | 5.41 | $5.45 | 33100 |
| 2022-05-24 | 5.37 | $5.37 | 3146 |
| 2022-05-23 | 5.33 | $5.60 | 21600 |
| 2022-05-20 | 5.22 | $5.26 | 10112 |
| 2022-05-19 | 5.18 | $5.18 | 20640 |
| 2022-05-18 | 5.17 | $5.19 | 22000 |
| 2022-05-17 | 5.14 | $5.30 | — |
| 2022-05-16 | 5.07 | $5.30 | 400 |
| 2022-05-13 | 4.98 | $4.84 | 1000 |
| 2022-05-12 | 5.02 | $4.79 | 1100 |
| 2022-05-11 | 5.08 | $4.89 | 3300 |
| 2022-05-10 | 5.12 | $4.82 | 426 |
| 2022-05-09 | 5.19 | $4.88 | 4700 |
| 2022-05-06 | 5.26 | $5.21 | 6007 |
| 2022-05-05 | 5.23 | $5.25 | 2800 |
| 2022-05-04 | 5.18 | $5.25 | 800 |
| 2022-05-03 | 5.11 | $5.04 | 20700 |
| 2022-05-02 | 5.09 | $4.86 | 5937 |
| 2022-04-29 | 5.12 | $5.13 | 3700 |
| 2022-04-28 | 5.07 | $5.21 | 324 |
| 2022-04-27 | 4.98 | $4.79 | — |
| 2022-04-26 | 5.00 | $4.79 | — |
| 2022-04-25 | 5.03 | $4.79 | 800 |
| 2022-04-22 | 5.05 | $5.09 | 1119 |
| 2022-04-21 | 4.98 | $5.30 | 5100 |
| 2022-04-20 | 4.83 | $5.10 | 2822 |
| 2022-04-19 | 4.70 | $4.80 | 5604 |
| 2022-04-18 | 4.64 | $4.81 | 400 |
| 2022-04-14 | 4.55 | $4.65 | — |
| 2022-04-13 | 4.50 | $4.65 | 21709 |
| 2022-04-12 | 4.44 | $4.54 | 300 |
| 2022-04-11 | 4.40 | $4.35 | 219 |
| 2022-04-08 | 4.41 | $4.47 | 8444 |
| 2022-04-07 | 4.39 | $4.34 | 200 |
| 2022-04-06 | 4.40 | $4.45 | 2222 |
| 2022-04-05 | 4.38 | $4.53 | 2821 |
| 2022-04-04 | 4.32 | $4.53 | 1230 |
| 2022-04-01 | 4.26 | $4.49 | 3900 |
| 2022-03-31 | 4.19 | $4.28 | 4101 |
| 2022-03-30 | 4.18 | $4.37 | 3425 |
| 2022-03-29 | 4.14 | $4.25 | 28502 |
| 2022-03-28 | 4.14 | $4.11 | 2200 |
| 2022-03-25 | 4.17 | $4.24 | 800 |
| 2022-03-24 | 4.18 | $4.22 | 2600 |
| 2022-03-23 | 4.19 | $4.29 | 5800 |
| 2022-03-22 | 4.19 | $4.41 | 526 |
| 2022-03-21 | 4.15 | $4.39 | 3600 |
| 2022-03-18 | 4.12 | $4.20 | 500 |
| 2022-03-17 | 4.13 | $4.25 | 9507 |
| 2022-03-16 | 4.14 | $4.18 | 5300 |
| 2022-03-15 | 4.18 | $4.13 | 3500 |
| 2022-03-14 | 4.24 | $4.09 | 2100 |
| 2022-03-11 | 4.33 | $4.31 | 2100 |
| 2022-03-10 | 4.38 | $4.34 | 12221 |
| 2022-03-09 | 4.42 | $4.35 | 4216 |
| 2022-03-08 | 4.48 | $4.38 | 21700 |
| 2022-03-07 | 4.54 | $4.46 | 6800 |
| 2022-03-04 | 4.59 | $4.39 | 1900 |
| 2022-03-03 | 4.67 | $4.54 | 3200 |
| 2022-03-02 | 4.73 | $4.76 | — |
| 2022-03-01 | 4.72 | $4.75 | 4339 |
| 2022-02-28 | 4.72 | $4.78 | 2300 |
| 2022-02-25 | 4.71 | $4.62 | 9200 |
| 2022-02-24 | 4.75 | $4.59 | 1136 |
| 2022-02-23 | 4.81 | $4.64 | 900 |
| 2022-02-22 | 4.86 | $4.72 | 3600 |
| 2022-02-18 | 4.90 | $4.70 | 5500 |
| 2022-02-17 | 4.95 | $4.77 | 7600 |
| 2022-02-16 | 4.99 | $5.03 | 900 |
| 2022-02-15 | 4.95 | $4.90 | 400 |
| 2022-02-14 | 4.94 | $4.92 | 7100 |
| 2022-02-11 | 4.92 | $4.99 | 4600 |
| 2022-02-10 | 4.88 | $4.89 | 7305 |
| 2022-02-09 | 4.85 | $4.81 | 3600 |
| 2022-02-08 | 4.84 | $4.70 | 22207 |
| 2022-02-07 | 4.86 | $4.79 | 800 |
| 2022-02-04 | 4.85 | $4.85 | 2242 |
| 2022-02-03 | 4.82 | $4.70 | 3600 |
| 2022-02-02 | 4.83 | $4.79 | — |
| 2022-02-01 | 4.82 | $4.79 | 7431 |
| 2022-01-31 | 4.79 | $4.71 | 2227 |
| 2022-01-28 | 4.78 | $4.63 | 36629 |
| 2022-01-27 | 4.79 | $4.66 | 2400 |
| 2022-01-26 | 4.80 | $4.69 | 7444 |
| 2022-01-25 | 4.79 | $4.71 | 542 |
| 2022-01-24 | 4.76 | $4.33 | 1000 |
| 2022-01-21 | 4.85 | $4.63 | 19220 |
| 2022-01-20 | 4.86 | $4.80 | 82130 |
| 2022-01-19 | 4.82 | $4.81 | 11105 |
| 2022-01-18 | 4.75 | $4.86 | 26600 |
| 2022-01-14 | 4.66 | $4.70 | 2915 |
| 2022-01-13 | 4.58 | $4.72 | 1927 |
| 2022-01-12 | 4.49 | $4.77 | 4100 |
| 2022-01-11 | 4.35 | $4.67 | 6700 |
| 2022-01-10 | 4.21 | $4.25 | 325 |
| 2022-01-07 | 4.17 | $4.28 | 300 |
| 2022-01-06 | 4.12 | $4.33 | 13200 |
| 2022-01-05 | 4.03 | $4.20 | 1500 |
| 2022-01-04 | 3.97 | $4.18 | 7800 |
| 2022-01-03 | 3.90 | $3.76 | 925 |
| 2021-12-31 | 3.95 | $4.16 | 6127 |
| 2021-12-30 | 3.89 | $4.09 | 1018 |
| 2021-12-29 | 3.83 | $4.09 | 306 |
| 2021-12-28 | 3.76 | $3.67 | 1000 |
| 2021-12-27 | 3.81 | $4.06 | — |
| 2021-12-23 | 3.75 | $4.06 | 735 |
| 2021-12-22 | 3.69 | $3.88 | — |
| 2021-12-21 | 3.66 | $3.88 | 400 |
| 2021-12-20 | 3.63 | $3.64 | 200 |
| 2021-12-17 | 3.68 | $3.68 | 9100 |
| 2021-12-16 | 3.73 | $3.79 | — |
| 2021-12-15 | 3.76 | $3.79 | 26800 |
| 2021-12-14 | 3.79 | $3.83 | 204 |
| 2021-12-13 | 3.83 | $3.81 | 717 |
| 2021-12-10 | 3.88 | $3.95 | 1124 |
| 2021-12-09 | 3.90 | $3.98 | 2523 |
| 2021-12-08 | 3.92 | $4.09 | 2809 |
| 2021-12-07 | 3.92 | $4.03 | 1200 |
| 2021-12-06 | 3.93 | $3.96 | 4130 |
| 2021-12-03 | 3.98 | $3.96 | 19000 |
| 2021-12-02 | 4.03 | $4.04 | 7813 |
| 2021-12-01 | 4.08 | $3.97 | 4500 |
| 2021-11-30 | 4.16 | $4.12 | 679600 |
| 2021-11-29 | 4.21 | $4.23 | 14825 |
| 2021-11-26 | 4.24 | $4.20 | 14027 |
| 2021-11-24 | 4.29 | $4.33 | 241 |
| 2021-11-23 | 4.32 | $4.24 | 100 |
| 2021-11-22 | 4.37 | $4.26 | 900 |
| 2021-11-19 | 4.44 | $4.25 | 501 |
| 2021-11-18 | 4.52 | $4.49 | — |
| 2021-11-17 | 4.54 | $4.49 | 6114 |
| 2021-11-16 | 4.57 | $4.55 | — |
| 2021-11-15 | 4.59 | $4.55 | 917 |
| 2021-11-12 | 4.61 | $4.57 | 300 |
| 2021-11-11 | 4.63 | $4.51 | 4406 |
| 2021-11-10 | 4.67 | $4.44 | 39700 |
| 2021-11-09 | 4.74 | $4.62 | 1900 |
| 2021-11-08 | 4.77 | $4.61 | 4838 |
| 2021-11-05 | 4.80 | $4.60 | 5528 |
| 2021-11-04 | 4.85 | $4.58 | 1631 |
| 2021-11-03 | 4.90 | $4.63 | 1408 |
| 2021-11-02 | 4.95 | $4.73 | 14400 |
| 2021-11-01 | 4.97 | $5.21 | 3800 |
| 2021-10-29 | 4.84 | $4.65 | 18300 |
| 2021-10-28 | 4.86 | $4.71 | 1600 |
| 2021-10-27 | 4.85 | $4.64 | 2300 |
| 2021-10-26 | 4.86 | $4.73 | — |
| 2021-10-25 | 4.84 | $4.73 | 300 |
| 2021-10-22 | 4.81 | $4.68 | 5700 |
| 2021-10-21 | 4.78 | $4.56 | 8604 |
| 2021-10-20 | 4.78 | $4.64 | 1400 |
| 2021-10-19 | 4.75 | $4.69 | 2400 |
| 2021-10-18 | 4.69 | $4.57 | 6408 |
| 2021-10-15 | 4.65 | $4.70 | 6100 |
| 2021-10-14 | 4.55 | $4.59 | 937 |
| 2021-10-13 | 4.46 | $4.39 | 2014 |
| 2021-10-12 | 4.41 | $4.44 | 4206 |
| 2021-10-11 | 4.33 | $4.52 | 3504 |
| 2021-10-08 | 4.19 | $4.32 | 1431 |
| 2021-10-07 | 4.09 | $4.16 | 4628 |
| 2021-10-06 | 4.01 | $4.09 | 2800 |
| 2021-10-05 | 3.93 | $4.19 | 4100 |
| 2021-10-04 | 3.80 | $3.92 | 13249 |
| 2021-10-01 | 3.72 | $3.81 | 1114 |
| 2021-09-30 | 3.66 | $3.75 | 5240 |
| 2021-09-29 | 3.60 | $3.67 | 821 |
| 2021-09-28 | 3.55 | $3.75 | 1700 |
| 2021-09-27 | 3.47 | $3.67 | 7700 |
| 2021-09-24 | 3.39 | $3.43 | 826 |
| 2021-09-23 | 3.37 | $3.40 | 7849 |
| 2021-09-22 | 3.36 | $3.31 | 1535 |
| 2021-09-21 | 3.37 | $3.23 | 1548 |
| 2021-09-20 | 3.40 | $3.15 | 3040 |
| 2021-09-17 | 3.47 | $3.36 | 96026 |
| 2021-09-16 | 3.49 | $3.51 | 700 |
| 2021-09-15 | 3.46 | $3.60 | 5300 |
| 2021-09-14 | 3.40 | $3.39 | 300 |
| 2021-09-13 | 3.38 | $3.38 | 2100 |
| 2021-09-10 | 3.37 | $3.35 | 87001 |
| 2021-09-09 | 3.36 | $3.30 | 143 |
| 2021-09-08 | 3.37 | $3.36 | 310 |
| 2021-09-07 | 3.36 | $3.37 | 1604 |
| 2021-09-03 | 3.34 | $3.43 | 245 |
| 2021-09-02 | 3.30 | $3.42 | 601 |
| 2021-09-01 | 3.25 | $3.31 | 510 |
| 2021-08-31 | 3.22 | $3.36 | 815 |
| 2021-08-30 | 3.17 | $3.24 | 4727 |
| 2021-08-27 | 3.16 | $3.25 | 3900 |
| 2021-08-26 | 3.13 | $3.15 | 212 |
| 2021-08-25 | 3.14 | $3.16 | 1343 |
| 2021-08-24 | 3.14 | $3.26 | 200 |
| 2021-08-23 | 3.11 | $3.22 | 324 |
| 2021-08-20 | 3.09 | $3.07 | 200 |
| 2021-08-19 | 3.11 | $3.00 | 7300 |
| 2021-08-18 | 3.16 | $3.10 | 10600 |
| 2021-08-17 | 3.19 | $3.13 | 214 |
| 2021-08-16 | 3.23 | $3.17 | 24605 |
| 2021-08-13 | 3.25 | $3.26 | 134 |
| 2021-08-12 | 3.26 | $3.32 | 1422 |
| 2021-08-11 | 3.25 | $3.33 | 335 |
| 2021-08-10 | 3.23 | $3.38 | 24938 |
| 2021-08-09 | 3.19 | $3.13 | 410 |
| 2021-08-06 | 3.23 | $3.17 | 700 |
| 2021-08-05 | 3.27 | $3.22 | 3106 |
| 2021-08-04 | 3.29 | $3.16 | 6400 |
| 2021-08-03 | 3.35 | $3.30 | 3800 |
| 2021-08-02 | 3.37 | $3.52 | 2518 |
| 2021-07-30 | 3.33 | $3.35 | 6347 |
| 2021-07-29 | 3.33 | $3.43 | 705 |
| 2021-07-28 | 3.31 | $3.39 | 612 |
| 2021-07-27 | 3.30 | $3.31 | 3000 |
| 2021-07-26 | 3.32 | $3.39 | 428 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.65
2026-07-21
Close Price
$16.26
Vol: 13
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.45
Average
53.86
Maximum
81.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.65 | $16.26 | 13 |
| 2026-07-20 | 56.48 | $16.54 | 14 |
| 2026-07-17 | 56.48 | $16.54 | 6201 |
| 2026-07-16 | 59.55 | $16.76 | 600 |
| 2026-07-15 | 56.38 | $16.45 | 41523 |
| 2026-07-14 | 55.41 | $16.36 | 1200 |
| 2026-07-13 | 57.99 | $16.55 | 321 |
| 2026-07-10 | 58.53 | $16.59 | 300 |
| 2026-07-09 | 61.41 | $16.80 | 1200 |
| 2026-07-08 | 62.23 | $16.86 | 649 |
| 2026-07-07 | 66.65 | $17.17 | 8800 |
| 2026-07-06 | 64.32 | $16.87 | 38500 |
| 2026-07-02 | 54.32 | $15.88 | 6200 |
| 2026-07-01 | 50.75 | $15.61 | 610 |
| 2026-06-30 | 50.06 | $15.56 | 2.8M |
| 2026-06-29 | 50.73 | $15.61 | 10400 |
| 2026-06-26 | 58.51 | $16.13 | 3100 |
| 2026-06-25 | 56.56 | $15.97 | 3559 |
| 2026-06-24 | 55.19 | $15.86 | 2.6M |
| 2026-06-23 | 47.94 | $15.35 | 2831 |
| 2026-06-22 | 43.15 | $15.07 | 4720 |
| 2026-06-18 | 43.70 | $15.11 | 94941 |
| 2026-06-17 | 43.18 | $15.08 | 215530 |
| 2026-06-16 | 48.65 | $15.47 | 3.9M |
| 2026-06-15 | 49.11 | $15.50 | 12700 |
| 2026-06-12 | 49.25 | $15.51 | 3800 |
| 2026-06-11 | 48.67 | $15.47 | 11200 |
| 2026-06-10 | 50.59 | $15.61 | 61521 |
| 2026-06-09 | 46.90 | $15.35 | 7300 |
| 2026-06-08 | 46.02 | $15.29 | 2000 |
| 2026-06-05 | 46.51 | $15.33 | 12221 |
| 2026-06-04 | 48.34 | $15.48 | 3000 |
| 2026-06-03 | 42.28 | $15.06 | 4000 |
| 2026-06-02 | 36.56 | $14.72 | 7400 |
| 2026-06-01 | 38.59 | $14.91 | 30800 |
| 2026-05-29 | 34.98 | $14.71 | 3936 |
| 2026-05-28 | 37.16 | $14.92 | 5900 |
| 2026-05-27 | 40.60 | $15.22 | 10900 |
| 2026-05-26 | 42.85 | $15.40 | 8637 |
| 2026-05-22 | 43.11 | $15.42 | 4349 |
| 2026-05-21 | 46.64 | $15.69 | 2745 |
| 2026-05-20 | 49.19 | $15.87 | 5014 |
| 2026-05-19 | 49.76 | $15.91 | 4100 |
| 2026-05-18 | 53.00 | $16.13 | 2710 |
| 2026-05-15 | 51.92 | $16.05 | 534401 |
| 2026-05-14 | 51.25 | $16.00 | 7121 |
| 2026-05-13 | 46.32 | $15.65 | 7300 |
| 2026-05-12 | 48.45 | $15.81 | 27505 |
| 2026-05-11 | 49.25 | $15.87 | 5327 |
| 2026-05-08 | 49.52 | $15.89 | 5000 |
| 2026-05-07 | 51.87 | $16.07 | 7148 |
| 2026-05-06 | 48.65 | $15.82 | 1249 |
| 2026-05-05 | 49.02 | $15.85 | 96403 |
| 2026-05-04 | 53.30 | $16.18 | 191800 |
| 2026-05-01 | 58.45 | $16.53 | 544 |
| 2026-04-30 | 64.71 | $16.90 | 114000 |
| 2026-04-29 | 65.62 | $16.95 | 72049 |
| 2026-04-28 | 64.39 | $16.82 | 157400 |
| 2026-04-27 | 65.59 | $16.89 | 117200 |
| 2026-04-24 | 66.43 | $16.94 | 234400 |
| 2026-04-23 | 67.58 | $17.01 | 158300 |
| 2026-04-22 | 64.76 | $16.67 | 243747 |
| 2026-04-21 | 66.04 | $16.75 | 1.4M |
| 2026-04-20 | 65.88 | $16.73 | 198037 |
| 2026-04-17 | 63.16 | $16.40 | 157113 |
| 2026-04-16 | 66.20 | $16.60 | 413400 |
| 2026-04-15 | 64.67 | $16.41 | 136727 |
| 2026-04-14 | 63.59 | $16.28 | 1.7M |
| 2026-04-13 | 62.93 | $16.20 | 241108 |
| 2026-04-10 | 55.32 | $15.41 | 10801 |
| 2026-04-09 | 56.44 | $15.49 | 1300 |
| 2026-04-08 | 57.26 | $15.55 | 5410 |
| 2026-04-07 | 57.52 | $15.57 | 20312 |
| 2026-04-06 | 59.49 | $15.72 | 19910 |
| 2026-04-02 | 60.40 | $15.79 | 45237 |
| 2026-04-01 | 55.69 | $15.28 | 24803 |
| 2026-03-31 | 59.80 | $15.59 | 36800 |
| 2026-03-30 | 68.28 | $16.14 | 7717 |
| 2026-03-27 | 68.45 | $16.15 | 22800 |
| 2026-03-26 | 70.93 | $16.30 | 223847 |
| 2026-03-25 | 69.90 | $16.15 | 21740 |
| 2026-03-24 | 70.37 | $16.18 | 23000 |
| 2026-03-23 | 70.18 | $16.15 | 507400 |
| 2026-03-20 | 69.61 | $16.06 | 553318 |
| 2026-03-19 | 67.04 | $15.67 | 66700 |
| 2026-03-18 | 63.91 | $15.25 | 242624 |
| 2026-03-17 | 65.60 | $15.37 | 1500 |
| 2026-03-16 | 65.09 | $15.30 | 10000 |
| 2026-03-13 | 60.19 | $14.69 | 1433 |
| 2026-03-12 | 63.53 | $14.93 | 2036 |
| 2026-03-11 | 67.52 | $15.20 | 37747 |
| 2026-03-10 | 58.05 | $14.18 | 2342 |
| 2026-03-09 | 56.27 | $14.03 | 4600 |
| 2026-03-06 | 59.30 | $14.22 | 91827 |
| 2026-03-05 | 61.97 | $14.38 | 800 |
| 2026-03-04 | 65.10 | $14.56 | 5904 |
| 2026-03-03 | 61.74 | $14.23 | 66530 |
| 2026-03-02 | 61.91 | $14.24 | 82000 |
| 2026-02-27 | 59.21 | $13.99 | 4400 |
| 2026-02-26 | 61.02 | $14.10 | 28700 |
| 2026-02-25 | 61.34 | $14.12 | 19716 |
| 2026-02-24 | 62.28 | $14.18 | 8614 |
| 2026-02-23 | 62.28 | $14.18 | 6527 |
| 2026-02-20 | 68.61 | $14.58 | 41800 |
| 2026-02-19 | 63.40 | $13.99 | 4505 |
| 2026-02-18 | 60.32 | $13.70 | 30641 |
| 2026-02-17 | 61.51 | $13.77 | 55800 |
| 2026-02-13 | 63.19 | $13.87 | 21417 |
| 2026-02-12 | 59.96 | $13.56 | 129539 |
| 2026-02-11 | 66.79 | $13.94 | 14347 |
| 2026-02-10 | 61.15 | $13.43 | 59200 |
| 2026-02-09 | 60.65 | $13.39 | 22200 |
| 2026-02-06 | 60.16 | $13.35 | 21634 |
| 2026-02-05 | 57.42 | $13.13 | 19500 |
| 2026-02-04 | 56.25 | $13.04 | 9749 |
| 2026-02-03 | 48.48 | $12.52 | 60438 |
| 2026-02-02 | 48.48 | $12.52 | 32027 |
| 2026-01-30 | 55.89 | $12.95 | 30200 |
| 2026-01-29 | 55.59 | $12.93 | 33700 |
| 2026-01-28 | 52.85 | $12.75 | 51000 |
| 2026-01-27 | 53.72 | $12.80 | 38618 |
| 2026-01-26 | 49.77 | $12.55 | 98243 |
| 2026-01-23 | 56.98 | $12.94 | 48700 |
| 2026-01-22 | 54.06 | $12.76 | 29900 |
| 2026-01-21 | 53.06 | $12.70 | 208700 |
| 2026-01-20 | 52.06 | $12.64 | 140010 |
| 2026-01-16 | 50.38 | $12.54 | 13200 |
| 2026-01-15 | 47.97 | $12.40 | 23500 |
| 2026-01-14 | 47.97 | $12.40 | 8225 |
| 2026-01-13 | 47.48 | $12.37 | 33600 |
| 2026-01-12 | 45.68 | $12.26 | 7000 |
| 2026-01-09 | 42.45 | $12.07 | 31440 |
| 2026-01-08 | 38.42 | $11.85 | 105900 |
| 2026-01-07 | 34.45 | $11.65 | 68100 |
| 2026-01-06 | 37.30 | $11.90 | 168800 |
| 2026-01-05 | 41.05 | $12.19 | 349431 |
| 2026-01-02 | 49.12 | $12.69 | 17906 |
| 2025-12-31 | 47.35 | $12.60 | 12100 |
| 2025-12-30 | 48.60 | $12.67 | 34300 |
| 2025-12-29 | 52.15 | $12.86 | 45600 |
| 2025-12-26 | 50.15 | $12.75 | 817 |
| 2025-12-24 | 51.07 | $12.80 | 1141 |
| 2025-12-23 | 51.80 | $12.84 | 98900 |
| 2025-12-22 | 50.29 | $12.75 | 103000 |
| 2025-12-19 | 48.41 | $12.64 | 534500 |
| 2025-12-18 | 46.68 | $12.54 | 70100 |
| 2025-12-17 | 43.04 | $12.34 | 262600 |
| 2025-12-16 | 45.55 | $12.51 | 18200 |
| 2025-12-15 | 44.46 | $12.45 | 4330 |
| 2025-12-12 | 46.68 | $12.60 | 9200 |
| 2025-12-11 | 50.15 | $12.82 | 119045 |
| 2025-12-10 | 48.15 | $12.70 | 17141 |
| 2025-12-09 | 48.93 | $12.75 | 18400 |
| 2025-12-08 | 49.85 | $12.81 | 51821 |
| 2025-12-05 | 50.14 | $12.83 | 53609 |
| 2025-12-04 | 50.43 | $12.85 | 54800 |
| 2025-12-03 | 49.05 | $12.75 | 5421 |
| 2025-12-02 | 48.64 | $12.72 | 7636 |
| 2025-12-01 | 53.38 | $13.07 | 16847 |
| 2025-11-28 | 52.63 | $13.01 | 26400 |
| 2025-11-26 | 50.74 | $12.86 | 22100 |
| 2025-11-25 | 50.74 | $12.86 | 37100 |
| 2025-11-24 | 50.26 | $12.82 | 77028 |
| 2025-11-21 | 52.06 | $12.97 | 43300 |
| 2025-11-20 | 51.18 | $12.89 | 42700 |
| 2025-11-19 | 52.55 | $13.01 | 96000 |
| 2025-11-18 | 51.94 | $12.95 | 2614 |
| 2025-11-17 | 49.01 | $12.67 | 14433 |
| 2025-11-14 | 49.21 | $12.69 | 159600 |
| 2025-11-13 | 44.62 | $12.27 | 6100 |
| 2025-11-12 | 48.17 | $12.63 | 5810 |
| 2025-11-11 | 46.94 | $12.52 | 29500 |
| 2025-11-10 | 48.22 | $12.65 | 27507 |
| 2025-11-07 | 44.70 | $12.33 | 102400 |
| 2025-11-06 | 42.49 | $12.14 | 10900 |
| 2025-11-05 | 43.36 | $12.24 | 14200 |
| 2025-11-04 | 37.43 | $11.75 | 25000 |
| 2025-11-03 | 41.10 | $12.19 | 11600 |
| 2025-10-31 | 43.11 | $12.41 | 113341 |
| 2025-10-30 | 44.91 | $12.60 | 60714 |
| 2025-10-29 | 50.14 | $13.10 | 22024 |
| 2025-10-28 | 54.09 | $13.43 | 97400 |
| 2025-10-27 | 56.52 | $13.62 | 81800 |
| 2025-10-24 | 56.78 | $13.64 | 191900 |
| 2025-10-23 | 56.02 | $13.56 | 93033 |
| 2025-10-22 | 49.76 | $12.96 | 106824 |
| 2025-10-21 | 47.14 | $12.74 | 138237 |
| 2025-10-20 | 47.14 | $12.74 | 12316 |
| 2025-10-17 | 45.39 | $12.59 | 3301 |
| 2025-10-16 | 46.26 | $12.68 | 5700 |
| 2025-10-15 | 47.92 | $12.85 | 5922 |
| 2025-10-14 | 48.80 | $12.94 | 200500 |
| 2025-10-13 | 47.89 | $12.85 | 1900 |
| 2025-10-10 | 47.50 | $12.81 | 293100 |
| 2025-10-09 | 53.22 | $13.41 | 33500 |
| 2025-10-08 | 62.66 | $14.20 | 6900 |
| 2025-10-07 | 59.83 | $13.87 | 28400 |
| 2025-10-06 | 81.51 | $15.09 | 34400 |
| 2025-10-03 | 80.11 | $14.84 | 17600 |
| 2025-10-02 | 78.76 | $14.62 | 8206 |
| 2025-10-01 | 76.42 | $14.28 | 36405 |
| 2025-09-30 | 76.27 | $14.26 | 84606 |
| 2025-09-29 | 76.95 | $14.29 | 145647 |
| 2025-09-26 | 75.93 | $14.14 | 62100 |
| 2025-09-25 | 75.45 | $14.07 | 7700 |
| 2025-09-24 | 76.07 | $14.10 | 359500 |
| 2025-09-23 | 74.69 | $13.89 | 42101 |
| 2025-09-22 | 70.34 | $13.33 | 107400 |
| 2025-09-19 | 67.81 | $13.06 | 338100 |
| 2025-09-18 | 63.78 | $12.69 | 154036 |
| 2025-09-17 | 58.75 | $12.31 | 152833 |
| 2025-09-16 | 57.42 | $12.22 | 32823 |
| 2025-09-15 | 55.61 | $12.10 | 11739 |
| 2025-09-12 | 54.69 | $12.04 | 44303 |
| 2025-09-11 | 49.02 | $11.70 | 19900 |
| 2025-09-10 | 56.30 | $12.07 | 6902 |
| 2025-09-09 | 51.08 | $11.79 | 30900 |
| 2025-09-08 | 57.89 | $12.08 | 10300 |
| 2025-09-05 | 55.15 | $11.94 | 20600 |
| 2025-09-04 | 54.55 | $11.91 | 9100 |
| 2025-09-03 | 56.22 | $11.98 | 9815 |
| 2025-09-02 | 57.91 | $12.05 | 25300 |
| 2025-08-29 | 56.31 | $11.96 | 6944 |
| 2025-08-28 | 55.95 | $11.94 | 45400 |
| 2025-08-27 | 58.66 | $12.06 | 7133 |
| 2025-08-26 | 57.35 | $11.98 | 15224 |
| 2025-08-25 | 56.20 | $11.91 | 3845 |
| 2025-08-22 | 58.79 | $12.03 | 86700 |
| 2025-08-21 | 54.66 | $11.78 | 164247 |
| 2025-08-20 | 56.15 | $11.85 | 104900 |
| 2025-08-19 | 54.11 | $11.73 | 135400 |
| 2025-08-18 | 57.51 | $11.89 | 9142 |
| 2025-08-15 | 57.03 | $11.86 | 4000 |
| 2025-08-14 | 58.50 | $11.93 | 4200 |
| 2025-08-13 | 57.76 | $11.88 | 7500 |
| 2025-08-12 | 57.03 | $11.83 | 7918 |
| 2025-08-11 | 57.98 | $11.88 | 25906 |
| 2025-08-08 | 54.69 | $11.65 | 50900 |
| 2025-08-07 | 52.38 | $11.50 | 91536 |
| 2025-08-06 | 45.13 | $11.09 | 14328 |
| 2025-08-05 | 44.14 | $11.04 | 48700 |
| 2025-08-04 | 45.06 | $11.10 | 3620 |
| 2025-08-01 | 45.06 | $11.10 | 133920 |
| 2025-07-31 | 43.28 | $11.00 | 41400 |
| 2025-07-30 | 44.23 | $11.07 | 122245 |
| 2025-07-29 | 56.84 | $11.81 | 27700 |
| 2025-07-28 | 64.38 | $12.13 | 28628 |
| 2025-07-25 | 64.63 | $12.14 | 9100 |
| 2025-07-24 | 64.36 | $12.12 | 23400 |
| 2025-07-23 | 65.54 | $12.17 | 14703 |
| 2025-07-22 | 62.26 | $11.92 | 11727 |
| 2025-07-21 | 63.64 | $11.98 | 3816 |
| 2025-07-18 | 63.87 | $11.99 | 12600 |
| 2025-07-17 | 59.53 | $11.67 | 5139 |
| 2025-07-16 | 60.17 | $11.70 | 2017 |
| 2025-07-15 | 59.34 | $11.64 | 5034 |
| 2025-07-14 | 59.54 | $11.65 | 2100 |
| 2025-07-11 | 60.11 | $11.68 | 2020 |
| 2025-07-10 | 58.73 | $11.57 | 7243 |
| 2025-07-09 | 57.33 | $11.46 | 3110 |
| 2025-07-08 | 57.67 | $11.48 | 1510 |
| 2025-07-07 | 56.20 | $11.36 | 19300 |
| 2025-07-03 | 59.99 | $11.59 | 3100 |
| 2025-07-02 | 57.63 | $11.39 | 95014 |
| 2025-07-01 | 58.62 | $11.45 | 500 |
| 2025-06-30 | 58.05 | $11.40 | 15300 |
| 2025-06-27 | 55.61 | $11.19 | 11800 |
| 2025-06-26 | 56.96 | $11.28 | 1400 |
| 2025-06-25 | 55.00 | $11.11 | 28604 |
| 2025-06-24 | 52.60 | $10.91 | 13904 |
| 2025-06-23 | 53.69 | $10.99 | 82404 |
| 2025-06-20 | 53.00 | $10.93 | 7200 |
| 2025-06-18 | 59.97 | $11.42 | 12926 |
| 2025-06-17 | 61.87 | $11.54 | 3543 |
| 2025-06-16 | 64.62 | $11.71 | 6900 |
| 2025-06-13 | 61.77 | $11.41 | 200 |
| 2025-06-12 | 61.93 | $11.42 | 5622 |
| 2025-06-11 | 64.11 | $11.56 | 6300 |
| 2025-06-10 | 61.14 | $11.24 | 2900 |
| 2025-06-09 | 60.56 | $11.18 | 16808 |
| 2025-06-06 | 58.29 | $10.95 | 3900 |
| 2025-06-05 | 58.70 | $10.98 | 2705 |
| 2025-06-04 | 58.42 | $10.95 | 6721 |
| 2025-06-03 | 61.50 | $11.18 | 900 |
| 2025-06-02 | 59.93 | $11.00 | 7500 |
| 2025-05-30 | 62.34 | $11.18 | 2221 |
| 2025-05-29 | 59.69 | $10.87 | 2602 |
| 2025-05-28 | 58.89 | $10.78 | 400 |
| 2025-05-27 | 57.64 | $10.64 | 7700 |
| 2025-05-23 | 57.12 | $10.58 | 4309 |
| 2025-05-22 | 54.13 | $10.25 | 1141 |
| 2025-05-21 | 53.76 | $10.21 | 6200 |
| 2025-05-20 | 55.24 | $10.35 | 4942 |
| 2025-05-19 | 62.77 | $10.99 | 600 |
| 2025-05-16 | 56.53 | $10.28 | 6700 |
| 2025-05-15 | 56.78 | $10.30 | 2200 |
| 2025-05-14 | 49.80 | $9.65 | 10200 |
| 2025-05-13 | 51.88 | $9.82 | 34000 |
| 2025-05-12 | 49.64 | $9.63 | 9200 |
| 2025-05-09 | 44.62 | $9.24 | 42110 |
| 2025-05-08 | 46.66 | $9.42 | 9036 |
| 2025-05-07 | 46.01 | $9.37 | 32843 |
| 2025-05-06 | 43.52 | $9.18 | 14000 |
| 2025-05-05 | 43.92 | $9.22 | 34700 |
| 2025-05-02 | 51.30 | $9.87 | 20600 |
| 2025-05-01 | 46.14 | $9.48 | 46824 |
| 2025-04-30 | 46.14 | $9.48 | 1900 |
| 2025-04-29 | 47.54 | $9.60 | 6010 |
| 2025-04-28 | 46.64 | $9.53 | 6100 |
| 2025-04-25 | 46.15 | $9.49 | 11325 |
| 2025-04-24 | 47.52 | $9.62 | 2700 |
| 2025-04-23 | 43.06 | $9.26 | 4007 |
| 2025-04-22 | 42.81 | $9.24 | 16400 |
| 2025-04-21 | 40.52 | $9.06 | 31225 |
| 2025-04-17 | 42.68 | $9.30 | 6041 |
| 2025-04-16 | 40.81 | $9.15 | 107 |
| 2025-04-15 | 39.55 | $9.05 | 26422 |
| 2025-04-14 | 39.55 | $9.05 | 55800 |
| 2025-04-11 | 39.32 | $9.03 | 50700 |
| 2025-04-10 | 36.43 | $8.78 | 117300 |
| 2025-04-09 | 42.70 | $9.59 | 83000 |
| 2025-04-08 | 29.45 | $8.66 | 19500 |
| 2025-04-07 | 31.14 | $8.89 | 27900 |
| 2025-04-04 | 33.70 | $9.21 | 29344 |
| 2025-04-03 | 56.62 | $10.87 | 21844 |
| 2025-04-02 | 60.38 | $11.03 | 5500 |
| 2025-04-01 | 59.91 | $11.00 | 848 |
| 2025-03-31 | 58.33 | $10.90 | 9700 |
| 2025-03-28 | 61.56 | $11.04 | 19100 |
| 2025-03-27 | 60.37 | $10.96 | 15900 |
| 2025-03-26 | 62.43 | $11.05 | 12414 |
| 2025-03-25 | 63.35 | $11.09 | 113500 |
| 2025-03-24 | 63.35 | $11.09 | 6804 |
| 2025-03-21 | 61.30 | $10.93 | 6903 |
| 2025-03-20 | 61.04 | $10.91 | 1047 |
| 2025-03-19 | 55.38 | $10.51 | 10700 |
| 2025-03-18 | 52.60 | $10.34 | 6600 |
| 2025-03-17 | 52.10 | $10.31 | 4300 |
| 2025-03-14 | 45.33 | $9.94 | 16200 |
| 2025-03-13 | 44.11 | $9.88 | 2400 |
| 2025-03-12 | 45.39 | $9.96 | 4613 |
| 2025-03-11 | 45.01 | $9.94 | 5300 |
| 2025-03-10 | 40.93 | $9.73 | 43118 |
| 2025-03-07 | 39.51 | $9.66 | 11336 |
| 2025-03-06 | 35.94 | $9.49 | 19800 |
| 2025-03-05 | 35.94 | $9.49 | 17700 |
| 2025-03-04 | 32.13 | $9.31 | 18013 |
| 2025-03-03 | 32.85 | $9.38 | 157000 |
| 2025-02-28 | 39.78 | $9.95 | 159420 |
| 2025-02-27 | 34.23 | $9.71 | 3600 |
| 2025-02-26 | 37.36 | $9.94 | 3628 |
| 2025-02-25 | 39.45 | $10.08 | 20700 |
| 2025-02-24 | 41.83 | $10.23 | 101936 |
| 2025-02-21 | 39.04 | $10.11 | 126927 |
| 2025-02-20 | 43.32 | $10.37 | 122148 |
| 2025-02-19 | 44.39 | $10.43 | 14043 |
| 2025-02-18 | 45.27 | $10.48 | 2014 |
| 2025-02-14 | 43.35 | $10.39 | 45300 |
| 2025-02-13 | 44.17 | $10.44 | 83800 |
| 2025-02-12 | 40.75 | $10.28 | 61400 |
| 2025-02-11 | 43.10 | $10.43 | 72410 |
| 2025-02-10 | 45.07 | $10.55 | 2800 |
| 2025-02-07 | 42.79 | $10.44 | 1000 |
| 2025-02-06 | 41.96 | $10.40 | 32500 |
| 2025-02-05 | 43.62 | $10.51 | 15900 |
| 2025-02-04 | 45.48 | $10.63 | 15300 |
| 2025-02-03 | 34.92 | $10.15 | 29700 |
| 2025-01-31 | 37.66 | $10.34 | 71300 |
| 2025-01-30 | 35.90 | $10.27 | 56410 |
| 2025-01-29 | 39.38 | $10.50 | 52543 |
| 2025-01-28 | 39.85 | $10.53 | 44901 |
| 2025-01-27 | 36.69 | $10.40 | 14622 |
| 2025-01-24 | 42.21 | $10.74 | 11500 |
| 2025-01-23 | 46.08 | $10.94 | 900 |
| 2025-01-22 | 46.90 | $10.98 | 9914 |
| 2025-01-21 | 45.99 | $10.94 | 33400 |
| 2025-01-17 | 46.94 | $10.99 | 2300 |
| 2025-01-16 | 44.30 | $10.87 | 4600 |
| 2025-01-15 | 44.48 | $10.88 | 2650 |
| 2025-01-14 | 44.48 | $10.88 | 4243 |
| 2025-01-13 | 45.95 | $10.97 | 20237 |
| 2025-01-10 | 46.44 | $11.00 | 12135 |
| 2025-01-08 | 49.26 | $11.17 | 5206 |
| 2025-01-07 | 46.35 | $11.01 | 133420 |
| 2025-01-06 | 50.10 | $11.23 | 11100 |
| 2025-01-03 | 48.66 | $11.15 | 1200 |
| 2025-01-02 | 49.17 | $11.18 | 25730 |
| 2024-12-31 | 51.01 | $11.29 | 2400 |
| 2024-12-30 | 48.51 | $11.14 | 808 |
| 2024-12-27 | 46.97 | $11.05 | 2400 |
| 2024-12-26 | 44.89 | $10.93 | 500 |
| 2024-12-24 | 47.71 | $11.12 | 1402 |
| 2024-12-23 | 46.01 | $11.02 | 6700 |
| 2024-12-20 | 45.34 | $10.98 | 28142 |
| 2024-12-19 | 50.26 | $11.31 | 36500 |
| 2024-12-18 | 44.92 | $11.00 | 26400 |
| 2024-12-17 | 51.14 | $11.37 | 5300 |
| 2024-12-16 | 53.23 | $11.48 | 1900 |
| 2024-12-13 | 53.79 | $11.51 | 218 |
| 2024-12-12 | 53.32 | $11.48 | 1000 |
| 2024-12-11 | 60.81 | $11.86 | 318 |
| 2024-12-10 | 60.39 | $11.83 | 448 |
| 2024-12-09 | 60.12 | $11.81 | 9300 |
| 2024-12-06 | 60.90 | $11.85 | 18500 |
| 2024-12-05 | 66.02 | $12.10 | 1710 |
| 2024-12-04 | 63.70 | $11.90 | 1375 |
| 2024-12-03 | 63.70 | $11.90 | 1438 |
| 2024-12-02 | 60.01 | $11.60 | 300 |
| 2024-11-29 | 57.26 | $11.40 | 620 |
| 2024-11-27 | 56.69 | $11.36 | 4500 |
| 2024-11-26 | 56.69 | $11.36 | 17521 |
| 2024-11-25 | 59.17 | $11.50 | 35611 |
| 2024-11-22 | 60.42 | $11.57 | 1700 |
| 2024-11-21 | 65.93 | $11.86 | 3700 |
| 2024-11-20 | 66.72 | $11.90 | 2900 |
| 2024-11-19 | 68.69 | $12.00 | 2000 |
| 2024-11-18 | 67.60 | $11.88 | 434 |
| 2024-11-15 | 65.41 | $11.65 | 3712 |
| 2024-11-14 | 68.07 | $11.79 | 12917 |
| 2024-11-13 | 70.82 | $11.93 | 67200 |
| 2024-11-12 | 75.13 | $12.14 | 25729 |
| 2024-11-11 | 76.82 | $12.22 | 25622 |
| 2024-11-08 | 75.23 | $11.98 | 2306 |
| 2024-11-07 | 79.10 | $12.16 | 25130 |
| 2024-11-06 | 77.38 | $11.88 | 17911 |
| 2024-11-05 | 75.83 | $11.65 | 10321 |
| 2024-11-04 | 75.34 | $11.58 | 65000 |
| 2024-11-01 | 73.99 | $11.39 | 160038 |
| 2024-10-31 | 71.90 | $11.12 | 58603 |
| 2024-10-30 | 69.95 | $10.89 | 14600 |
| 2024-10-29 | 58.02 | $9.90 | 9700 |
| 2024-10-28 | 56.53 | $9.81 | 15200 |
| 2024-10-25 | 56.53 | $9.81 | 14900 |
| 2024-10-24 | 56.22 | $9.79 | 14400 |
| 2024-10-23 | 57.79 | $9.87 | 2500 |
| 2024-10-22 | 54.30 | $9.64 | 803 |
| 2024-10-21 | 60.97 | $9.96 | 737 |
| 2024-10-18 | 60.97 | $9.96 | 100 |
| 2024-10-17 | 60.97 | $9.96 | 6514 |
| 2024-10-16 | 64.14 | $10.11 | 3400 |
| 2024-10-15 | 63.17 | $10.03 | 2900 |
| 2024-10-14 | 68.92 | $10.29 | 200 |
| 2024-10-11 | 68.92 | $10.29 | 5714 |
| 2024-10-10 | 65.79 | $10.00 | 1636 |
| 2024-10-09 | 65.67 | $9.99 | 4900 |
| 2024-10-08 | 63.11 | $9.77 | 13500 |
| 2024-10-07 | 61.89 | $9.67 | 10900 |
| 2024-10-04 | 66.96 | $9.91 | 21030 |
| 2024-10-03 | 61.60 | $9.48 | 22600 |
| 2024-10-02 | 54.22 | $9.03 | 2200 |
| 2024-10-01 | 52.88 | $8.96 | 33000 |
| 2024-09-30 | 53.95 | $9.01 | 69400 |
| 2024-09-27 | 53.05 | $8.96 | 65000 |
| 2024-09-26 | 60.74 | $9.30 | 12335 |
| 2024-09-25 | 61.75 | $9.34 | 731 |
| 2024-09-24 | 64.00 | $9.43 | 5300 |
| 2024-09-23 | 61.48 | $9.26 | 6200 |
| 2024-09-20 | 52.77 | $8.79 | 255100 |
| 2024-09-19 | 51.44 | $8.73 | 400 |
| 2024-09-18 | 51.23 | $8.72 | 6000 |
| 2024-09-17 | 51.02 | $8.71 | 1417 |
| 2024-09-16 | 48.51 | $8.59 | 600 |
| 2024-09-13 | 48.91 | $8.61 | 200 |
| 2024-09-12 | 44.84 | $8.42 | 26000 |
| 2024-09-11 | 45.38 | $8.45 | 32701 |
| 2024-09-10 | 43.43 | $8.36 | 68700 |
| 2024-09-09 | 44.78 | $8.44 | 52624 |
| 2024-09-06 | 41.77 | $8.30 | 238800 |
| 2024-09-05 | 46.79 | $8.59 | 5237 |
| 2024-09-04 | 47.92 | $8.65 | 925 |
| 2024-09-03 | 51.89 | $8.85 | 56300 |
| 2024-08-30 | 59.91 | $9.19 | 101100 |
| 2024-08-29 | 57.72 | $9.07 | 1630 |
| 2024-08-28 | 57.16 | $9.04 | 3147 |
| 2024-08-27 | 62.93 | $9.26 | 300 |
| 2024-08-26 | 62.93 | $9.26 | 11209 |
| 2024-08-23 | 61.66 | $9.18 | 4800 |
| 2024-08-22 | 56.13 | $8.87 | 31315 |
| 2024-08-21 | 52.11 | $8.68 | 6200 |
| 2024-08-20 | 54.09 | $8.76 | 1800 |
| 2024-08-19 | 52.59 | $8.69 | 2148 |
| 2024-08-16 | 53.79 | $8.74 | 58333 |
| 2024-08-15 | 56.98 | $8.87 | 6000 |
| 2024-08-14 | 53.98 | $8.72 | 2731 |
| 2024-08-13 | 55.45 | $8.78 | 2236 |
| 2024-08-12 | 51.94 | $8.61 | 1513 |
| 2024-08-09 | 49.72 | $8.51 | 350 |
| 2024-08-08 | 49.72 | $8.51 | 1005 |
| 2024-08-07 | 46.61 | $8.37 | 4300 |
| 2024-08-06 | 45.47 | $8.32 | 19300 |
| 2024-08-05 | 48.64 | $8.48 | 1600 |
| 2024-08-02 | 49.88 | $8.54 | 7000 |
| 2024-08-01 | 53.78 | $8.72 | 15500 |
| 2024-07-31 | 56.58 | $8.84 | 8103 |
| 2024-07-30 | 57.53 | $8.88 | 2000 |
| 2024-07-29 | 45.88 | $8.34 | 54700 |
| 2024-07-26 | 49.72 | $8.50 | 2640 |
| 2024-07-25 | 43.23 | $8.27 | 73700 |
| 2024-07-24 | 41.35 | $8.21 | 37913 |
| 2024-07-23 | 44.37 | $8.34 | 188600 |
| 2024-07-22 | 44.37 | $8.34 | 56904 |
| 2024-07-19 | 47.76 | $8.48 | 19800 |
| 2024-07-18 | 48.51 | $8.51 | 11100 |
| 2024-07-17 | 53.60 | $8.70 | 2800 |
| 2024-07-16 | 53.89 | $8.71 | 4007 |
| 2024-07-15 | 47.58 | $8.47 | 533 |
| 2024-07-12 | 48.37 | $8.50 | 2438 |
| 2024-07-11 | 50.75 | $8.59 | 812 |
| 2024-07-10 | 49.17 | $8.53 | 2000 |
| 2024-07-09 | 57.03 | $8.80 | 6000 |
| 2024-07-08 | 56.04 | $8.76 | 11200 |
| 2024-07-05 | 55.80 | $8.75 | 5400 |
| 2024-07-03 | 59.54 | $8.87 | 375 |
| 2024-07-02 | 59.54 | $8.87 | 4242 |
| 2024-07-01 | 57.62 | $8.78 | 600 |
| 2024-06-28 | 59.40 | $8.84 | 4100 |
| 2024-06-27 | 58.17 | $8.78 | 5500 |
| 2024-06-26 | 57.97 | $8.77 | 16222 |
| 2024-06-25 | 57.78 | $8.76 | 3500 |
| 2024-06-24 | 56.64 | $8.70 | 9508 |
| 2024-06-21 | 50.99 | $8.43 | 88515 |
| 2024-06-20 | 52.93 | $8.51 | 7400 |
| 2024-06-18 | 52.72 | $8.50 | 8420 |
| 2024-06-17 | 55.59 | $8.62 | 4838 |
| 2024-06-14 | 50.21 | $8.37 | 141000 |
| 2024-06-13 | 50.45 | $8.38 | 188247 |
| 2024-06-12 | 57.52 | $8.66 | 22749 |
| 2024-06-11 | 51.26 | $8.39 | 51715 |
| 2024-06-10 | 59.25 | $8.65 | 151600 |
| 2024-06-07 | 63.59 | $8.77 | 141100 |
| 2024-06-06 | 54.64 | $8.43 | 244800 |
| 2024-06-05 | 53.68 | $8.40 | 12622 |
| 2024-06-04 | 52.42 | $8.36 | 2700 |
| 2024-06-03 | 52.10 | $8.35 | 155400 |
| 2024-05-31 | 47.17 | $8.20 | 6600 |
| 2024-05-30 | 51.54 | $8.33 | 1500 |
| 2024-05-29 | 49.13 | $8.26 | 43400 |
| 2024-05-28 | 51.21 | $8.32 | 2200 |
| 2024-05-24 | 52.25 | $8.35 | 4620 |
| 2024-05-23 | 46.34 | $8.18 | 3700 |
| 2024-05-22 | 52.11 | $8.34 | 15613 |
| 2024-05-21 | 54.53 | $8.40 | 1200 |
| 2024-05-20 | 53.85 | $8.38 | 2300 |
| 2024-05-17 | 52.85 | $8.35 | 2700 |
| 2024-05-16 | 53.58 | $8.37 | 400 |
| 2024-05-15 | 53.58 | $8.37 | 1404 |
| 2024-05-14 | 48.39 | $8.21 | 700 |
| 2024-05-13 | 48.39 | $8.21 | 2700 |
| 2024-05-10 | 47.73 | $8.19 | 15200 |
| 2024-05-09 | 46.76 | $8.16 | 21709 |
| 2024-05-08 | 48.77 | $8.23 | 103000 |
| 2024-05-07 | 48.77 | $8.23 | 11400 |
| 2024-05-06 | 51.32 | $8.32 | 6100 |
| 2024-05-03 | 49.07 | $8.24 | 81600 |
| 2024-05-02 | 51.03 | $8.31 | 9800 |
| 2024-05-01 | 52.16 | $8.35 | 29229 |
| 2024-04-30 | 54.76 | $8.44 | 40300 |
| 2024-04-29 | 58.78 | $8.57 | 4044 |
| 2024-04-26 | 56.93 | $8.49 | 1015 |
| 2024-04-25 | 56.23 | $8.46 | 11100 |
| 2024-04-24 | 47.94 | $8.15 | 154150 |
| 2024-04-23 | 47.94 | $8.15 | 63900 |
| 2024-04-22 | 44.58 | $8.04 | 200 |
| 2024-04-19 | 42.99 | $7.99 | 3000 |
| 2024-04-18 | 42.37 | $7.97 | 153219 |
| 2024-04-17 | 47.32 | $8.17 | 1905 |
| 2024-04-16 | 41.83 | $8.00 | 10100 |
| 2024-04-15 | 49.63 | $8.27 | 2900 |
| 2024-04-12 | 53.88 | $8.39 | 87300 |
| 2024-04-11 | 65.40 | $8.65 | 800 |
| 2024-04-10 | 63.09 | $8.57 | 57000 |
| 2024-04-09 | 61.57 | $8.52 | 12300 |
| 2024-04-08 | 67.95 | $8.64 | 12740 |
| 2024-04-05 | 65.70 | $8.56 | 1715 |
| 2024-04-04 | 65.41 | $8.55 | 6600 |
| 2024-04-03 | 63.97 | $8.50 | 7200 |
| 2024-04-02 | 62.79 | $8.46 | 164335 |
| 2024-04-01 | 61.29 | $8.41 | 1200 |
| 2024-03-28 | 58.42 | $8.32 | 4121 |
| 2024-03-27 | 55.65 | $8.24 | 400 |
| 2024-03-26 | 60.96 | $8.35 | 179725 |
| 2024-03-25 | 60.96 | $8.35 | 11247 |
| 2024-03-22 | 62.43 | $8.38 | 26143 |
| 2024-03-21 | 62.91 | $8.39 | 500 |
| 2024-03-20 | 64.32 | $8.42 | 639 |
| 2024-03-19 | 64.32 | $8.42 | 2016 |
| 2024-03-18 | 72.64 | $8.59 | 5328 |
| 2024-03-15 | 70.74 | $8.50 | 10832 |
| 2024-03-14 | 69.62 | $8.45 | 709 |
| 2024-03-13 | 71.70 | $8.49 | 79100 |
| 2024-03-12 | 71.30 | $8.47 | 89708 |
| 2024-03-11 | 70.49 | $8.43 | 205300 |
| 2024-03-08 | 70.49 | $8.43 | 35700 |
| 2024-03-07 | 70.49 | $8.43 | 70000 |
| 2024-03-06 | 71.35 | $8.45 | 6100 |
| 2024-03-05 | 69.02 | $8.32 | 69214 |
| 2024-03-04 | 72.02 | $8.39 | 32400 |
| 2024-03-01 | 70.81 | $8.32 | 32829 |
| 2024-02-29 | 70.81 | $8.32 | 225321 |
| 2024-02-28 | 68.73 | $8.20 | 85010 |
| 2024-02-27 | 68.73 | $8.20 | 38900 |
| 2024-02-26 | 63.20 | $7.92 | 52649 |
| 2024-02-23 | 65.15 | $7.97 | 166020 |
| 2024-02-22 | 62.74 | $7.86 | 195739 |
| 2024-02-21 | 65.07 | $7.92 | 439300 |
| 2024-02-20 | 63.80 | $7.86 | 162300 |
| 2024-02-16 | 64.92 | $7.89 | 19914 |
| 2024-02-15 | 63.06 | $7.80 | 70033 |
| 2024-02-14 | 62.43 | $7.77 | 23439 |
| 2024-02-13 | 60.95 | $7.70 | 48200 |
| 2024-02-12 | 64.39 | $7.80 | 26645 |
| 2024-02-09 | 64.01 | $7.78 | 46635 |
| 2024-02-08 | 61.21 | $7.64 | 39400 |
| 2024-02-07 | 58.59 | $7.52 | 12400 |
| 2024-02-06 | 57.68 | $7.48 | 34900 |
| 2024-02-05 | 56.56 | $7.43 | 14426 |
| 2024-02-02 | 61.88 | $7.60 | 39100 |
| 2024-02-01 | 67.19 | $7.75 | 109829 |
| 2024-01-31 | 65.89 | $7.68 | 57501 |
| 2024-01-30 | 71.65 | $7.83 | 91100 |
| 2024-01-29 | 70.85 | $7.78 | 6000 |
| 2024-01-26 | 74.90 | $7.88 | 69528 |
| 2024-01-25 | 72.83 | $7.74 | 85800 |
| 2024-01-24 | 71.73 | $7.67 | 55300 |
| 2024-01-23 | 70.92 | $7.62 | 112200 |
| 2024-01-22 | 67.79 | $7.44 | 111735 |
| 2024-01-19 | 66.66 | $7.38 | 33100 |
| 2024-01-18 | 66.28 | $7.36 | 42900 |
| 2024-01-17 | 67.73 | $7.40 | 41315 |
| 2024-01-16 | 67.05 | $7.36 | 46521 |
| 2024-01-12 | 71.00 | $7.47 | 39000 |
| 2024-01-11 | 70.85 | $7.46 | 108400 |
| 2024-01-10 | 71.90 | $7.49 | 216807 |
| 2024-01-09 | 68.83 | $7.28 | 45000 |
| 2024-01-08 | 67.88 | $7.22 | 33028 |
| 2024-01-05 | 72.06 | $7.34 | 99500 |
| 2024-01-04 | 70.47 | $7.23 | 39742 |
| 2024-01-03 | 69.58 | $7.17 | 46400 |
| 2024-01-02 | 71.29 | $7.22 | 89424 |
| 2023-12-29 | 69.59 | $7.10 | 32900 |
| 2023-12-28 | 72.65 | $7.19 | 65700 |
| 2023-12-27 | 76.94 | $7.31 | 107224 |
| 2023-12-26 | 76.50 | $7.27 | 1500 |
| 2023-12-22 | 74.91 | $7.13 | 81800 |
| 2023-12-21 | 71.51 | $6.87 | 144510 |
| 2023-12-20 | 70.94 | $6.83 | 118904 |
| 2023-12-19 | 69.16 | $6.71 | 42000 |
| 2023-12-18 | 66.75 | $6.56 | 13000 |
| 2023-12-15 | 66.42 | $6.54 | 144845 |
| 2023-12-14 | 67.05 | $6.56 | 8725 |
| 2023-12-13 | 66.75 | $6.54 | 274036 |
| 2023-12-12 | 62.67 | $6.29 | 106900 |
| 2023-12-11 | 66.06 | $6.40 | 18700 |
| 2023-12-08 | 53.45 | $5.82 | 2300 |
| 2023-12-07 | 52.29 | $5.78 | 23700 |
| 2023-12-06 | 54.55 | $5.85 | 5615 |
| 2023-12-05 | 57.24 | $5.93 | 10100 |
| 2023-12-04 | 59.69 | $6.00 | 9233 |
| 2023-12-01 | 65.37 | $6.15 | 221324 |
| 2023-11-30 | 62.18 | $6.01 | 741 |
| 2023-11-29 | 57.07 | $5.82 | 5300 |
| 2023-11-28 | 53.97 | $5.72 | 1119 |
| 2023-11-27 | 53.00 | $5.69 | 57500 |
| 2023-11-24 | 53.35 | $5.70 | 25705 |
| 2023-11-22 | 50.84 | $5.62 | 2018 |
| 2023-11-21 | 53.58 | $5.70 | 26015 |
| 2023-11-20 | 56.47 | $5.78 | 6935 |
| 2023-11-17 | 55.03 | $5.73 | 9800 |
| 2023-11-16 | 51.69 | $5.62 | 3112 |
| 2023-11-15 | 61.55 | $5.87 | 7500 |
| 2023-11-14 | 60.11 | $5.82 | 8000 |
| 2023-11-13 | 58.01 | $5.75 | 7606 |
| 2023-11-10 | 61.52 | $5.83 | 14300 |
| 2023-11-09 | 60.96 | $5.81 | 12500 |
| 2023-11-08 | 59.85 | $5.77 | 21700 |
| 2023-11-07 | 60.67 | $5.79 | 50202 |
| 2023-11-06 | 64.91 | $5.89 | 500 |
| 2023-11-03 | 61.59 | $5.76 | 6200 |
| 2023-11-02 | 59.05 | $5.67 | 2900 |
| 2023-11-01 | 60.32 | $5.70 | 13000 |
| 2023-10-31 | 55.48 | $5.54 | 16542 |
| 2023-10-30 | 51.26 | $5.42 | 9008 |
| 2023-10-27 | 48.14 | $5.34 | 6600 |
| 2023-10-26 | 46.51 | $5.30 | 20900 |
| 2023-10-25 | 49.85 | $5.39 | 6000 |
| 2023-10-24 | 44.37 | $5.26 | 127800 |
| 2023-10-23 | 43.46 | $5.24 | 2700 |
| 2023-10-20 | 45.21 | $5.29 | 7724 |
| 2023-10-19 | 48.54 | $5.38 | 700 |
| 2023-10-18 | 48.54 | $5.38 | 4511 |
| 2023-10-17 | 51.18 | $5.45 | 902 |
| 2023-10-16 | 45.09 | $5.30 | 4100 |
| 2023-10-13 | 45.09 | $5.30 | 100 |
| 2023-10-12 | 45.09 | $5.30 | 2600 |
| 2023-10-11 | 47.46 | $5.37 | 12522 |
| 2023-10-10 | 43.85 | $5.28 | 8300 |
| 2023-10-09 | 43.85 | $5.28 | 20150 |
| 2023-10-06 | 43.85 | $5.28 | 5700 |
| 2023-10-05 | 40.34 | $5.19 | 3600 |
| 2023-10-04 | 39.54 | $5.17 | 22033 |
| 2023-10-03 | 44.02 | $5.33 | 1500 |
| 2023-10-02 | 42.47 | $5.29 | 7400 |
| 2023-09-29 | 48.89 | $5.49 | 30714 |
| 2023-09-28 | 56.13 | $5.67 | 634 |
| 2023-09-27 | 57.48 | $5.70 | 33517 |
| 2023-09-26 | 55.09 | $5.63 | 56633 |
| 2023-09-25 | 62.22 | $5.78 | 2000 |
| 2023-09-22 | 60.61 | $5.73 | 31900 |
| 2023-09-21 | 63.71 | $5.79 | 32000 |
| 2023-09-20 | 63.71 | $5.79 | 100 |
| 2023-09-19 | 63.71 | $5.79 | 30000 |
| 2023-09-18 | 66.64 | $5.85 | 35610 |
| 2023-09-15 | 65.11 | $5.79 | 6900 |
| 2023-09-14 | 64.08 | $5.75 | 26600 |
| 2023-09-13 | 64.08 | $5.75 | 42807 |
| 2023-09-12 | 70.20 | $5.88 | 800 |
| 2023-09-11 | 67.96 | $5.78 | 28112 |
| 2023-09-08 | 66.78 | $5.73 | 41900 |
| 2023-09-07 | 66.06 | $5.70 | 2523 |
| 2023-09-06 | 65.11 | $5.66 | 21712 |
| 2023-09-05 | 64.15 | $5.62 | 200 |
| 2023-09-01 | 67.68 | $5.70 | 4100 |
| 2023-08-31 | 63.91 | $5.54 | 5124 |
| 2023-08-30 | 60.05 | $5.40 | 300 |
| 2023-08-29 | 60.05 | $5.40 | 900 |
| 2023-08-28 | 61.75 | $5.44 | 800 |
| 2023-08-25 | 57.76 | $5.30 | 300 |
| 2023-08-24 | 60.77 | $5.37 | 500 |
| 2023-08-23 | 60.77 | $5.37 | 3100 |
| 2023-08-22 | 59.13 | $5.31 | 507 |
| 2023-08-21 | 53.57 | $5.13 | 10000 |
| 2023-08-18 | 50.74 | $5.05 | — |
| 2023-08-17 | 50.74 | $5.05 | 2109 |
| 2023-08-16 | 53.69 | $5.13 | 8015 |
| 2023-08-15 | 55.21 | $5.17 | 9317 |
| 2023-08-14 | 60.53 | $5.30 | 6000 |
| 2023-08-11 | 60.53 | $5.30 | 401 |
| 2023-08-10 | 58.00 | $5.21 | 1201 |
| 2023-08-09 | 65.53 | $5.38 | 1308 |
| 2023-08-08 | 62.24 | $5.26 | 713 |
| 2023-08-07 | 62.24 | $5.26 | — |
| 2023-08-04 | 62.24 | $5.26 | 425 |
| 2023-08-03 | 58.88 | $5.14 | 347 |
| 2023-08-02 | 57.38 | $5.09 | 325 |
| 2023-08-01 | 63.55 | $5.23 | 15400 |
| 2023-07-31 | 63.55 | $5.23 | 9600 |
| 2023-07-28 | 62.24 | $5.18 | 6128 |
| 2023-07-27 | 55.58 | $4.96 | 800 |
| 2023-07-26 | 63.85 | $5.13 | 13839 |
| 2023-07-25 | 59.84 | $5.01 | 14500 |
| 2023-07-24 | 62.02 | $5.05 | 10640 |
| 2023-07-21 | 60.66 | $5.01 | 8735 |
| 2023-07-20 | 60.32 | $5.00 | 24400 |
| 2023-07-19 | 63.42 | $5.06 | 1115 |
| 2023-07-18 | 63.12 | $5.05 | 57230 |
| 2023-07-17 | 60.34 | $4.96 | 13700 |
| 2023-07-14 | 57.28 | $4.87 | 12237 |
| 2023-07-13 | 60.75 | $4.94 | 4500 |
| 2023-07-12 | 54.81 | $4.78 | 53500 |
| 2023-07-11 | 55.31 | $4.79 | 23000 |
| 2023-07-10 | 56.77 | $4.82 | — |
| 2023-07-07 | 56.77 | $4.82 | 30509 |
| 2023-07-06 | 48.08 | $4.61 | 10001 |
| 2023-07-05 | 56.88 | $4.78 | 100 |
| 2023-07-03 | 52.51 | $4.69 | — |
| 2023-06-30 | 52.51 | $4.69 | 10100 |
| 2023-06-29 | 50.49 | $4.65 | 5015 |
| 2023-06-28 | 43.70 | $4.53 | 4600 |
| 2023-06-27 | 43.70 | $4.53 | 6510 |
| 2023-06-26 | 44.62 | $4.55 | 700 |
| 2023-06-23 | 42.30 | $4.51 | 6728 |
| 2023-06-22 | 48.02 | $4.63 | 7100 |
| 2023-06-21 | 52.51 | $4.71 | 626 |
| 2023-06-20 | 53.10 | $4.72 | — |
| 2023-06-16 | 53.10 | $4.72 | — |
| 2023-06-15 | 53.10 | $4.72 | 1107 |
| 2023-06-14 | 50.22 | $4.66 | — |
| 2023-06-13 | 50.22 | $4.66 | 5800 |
| 2023-06-12 | 45.72 | $4.57 | 7000 |
| 2023-06-09 | 46.61 | $4.59 | 44100 |
| 2023-06-08 | 50.34 | $4.67 | 28320 |
| 2023-06-07 | 50.34 | $4.67 | 200 |
| 2023-06-06 | 47.99 | $4.62 | — |
| 2023-06-05 | 47.99 | $4.62 | — |
| 2023-06-02 | 47.99 | $4.62 | 10025 |
| 2023-06-01 | 41.87 | $4.49 | 5200 |
| 2023-05-31 | 35.18 | $4.37 | 100 |
| 2023-05-30 | 35.83 | $4.39 | — |
| 2023-05-26 | 35.83 | $4.39 | — |
| 2023-05-25 | 35.83 | $4.39 | 541 |
| 2023-05-24 | 40.32 | $4.53 | — |
| 2023-05-23 | 40.32 | $4.53 | 300 |
| 2023-05-22 | 44.65 | $4.65 | — |
| 2023-05-19 | 44.65 | $4.65 | 100 |
| 2023-05-18 | 44.65 | $4.65 | — |
| 2023-05-17 | 44.65 | $4.65 | 500 |
| 2023-05-16 | 42.99 | $4.61 | — |
| 2023-05-15 | 42.99 | $4.61 | 400 |
| 2023-05-12 | 41.40 | $4.57 | 500 |
| 2023-05-11 | 44.65 | $4.68 | 100 |
| 2023-05-10 | 44.65 | $4.68 | 600 |
| 2023-05-09 | 44.29 | $4.67 | 100 |
| 2023-05-08 | 44.29 | $4.67 | 2409 |
| 2023-05-05 | 38.14 | $4.50 | 3100 |
| 2023-05-04 | 36.17 | $4.45 | 229 |
| 2023-05-03 | 31.62 | $4.34 | 300 |
| 2023-05-02 | 33.26 | $4.42 | 1820 |
| 2023-05-01 | 34.53 | $4.48 | 2200 |
| 2023-04-28 | 46.35 | $4.90 | 100 |
| 2023-04-27 | 46.35 | $4.90 | 100 |
| 2023-04-26 | 46.35 | $4.90 | 100 |
| 2023-04-25 | 46.35 | $4.90 | 1100 |
| 2023-04-24 | 50.72 | $5.03 | 100 |
| 2023-04-21 | 50.72 | $5.03 | — |
| 2023-04-20 | 50.72 | $5.03 | 102 |
| 2023-04-19 | 54.45 | $5.14 | — |
| 2023-04-18 | 54.45 | $5.14 | — |
| 2023-04-17 | 54.45 | $5.14 | 2900 |
| 2023-04-14 | 51.38 | $5.03 | — |
| 2023-04-13 | 51.38 | $5.03 | 100 |
| 2023-04-12 | 48.84 | $4.94 | 200 |
| 2023-04-11 | 46.79 | $4.87 | 7302 |
| 2023-04-10 | 44.04 | $4.78 | — |
| 2023-04-06 | 44.28 | $4.79 | 2200 |
| 2023-04-05 | 40.90 | $4.68 | 319 |
| 2023-04-04 | 37.63 | $4.58 | — |
| 2023-04-03 | 37.63 | $4.58 | — |
| 2023-03-31 | 37.63 | $4.58 | — |
| 2023-03-30 | 37.63 | $4.58 | — |
| 2023-03-29 | 37.63 | $4.58 | 6941 |
| 2023-03-28 | 33.96 | $4.45 | 700 |
| 2023-03-27 | 34.55 | $4.49 | 100 |
| 2023-03-24 | 35.74 | $4.57 | — |
| 2023-03-23 | 35.74 | $4.57 | 10017 |
| 2023-03-22 | 33.68 | $4.49 | 320 |
| 2023-03-21 | 34.74 | $4.57 | 100 |
| 2023-03-20 | 34.00 | $4.54 | 1700 |
| 2023-03-17 | 30.77 | $4.41 | — |
| 2023-03-16 | 30.77 | $4.41 | 5608 |
| 2023-03-15 | 30.53 | $4.40 | 3000 |
| 2023-03-14 | 34.19 | $4.73 | — |
| 2023-03-13 | 33.73 | $4.71 | 70101 |
| 2023-03-10 | 36.49 | $4.94 | 8600 |
| 2023-03-09 | 38.45 | $5.09 | 4600 |
| 2023-03-08 | 37.60 | $5.05 | 300 |
| 2023-03-07 | 33.48 | $4.86 | 1400 |
| 2023-03-06 | 34.50 | $4.95 | 8429 |
| 2023-03-03 | 58.26 | $6.21 | 400 |
| 2023-03-02 | 61.45 | $6.31 | 117 |
| 2023-03-01 | 61.25 | $6.30 | 13500 |
| 2023-02-28 | 61.56 | $6.31 | 84823 |
| 2023-02-27 | 62.75 | $6.35 | 1637 |
| 2023-02-24 | 59.39 | $6.17 | 9913 |
| 2023-02-23 | 57.78 | $6.09 | 700 |
| 2023-02-22 | 52.92 | $5.87 | 8435 |
| 2023-02-21 | 53.99 | $5.91 | 8320 |
| 2023-02-17 | 58.51 | $6.07 | 800 |
| 2023-02-16 | 64.96 | $6.27 | 502 |
| 2023-02-15 | 64.59 | $6.25 | — |
| 2023-02-14 | 64.59 | $6.25 | 16700 |
| 2023-02-13 | 59.57 | $5.99 | — |
| 2023-02-10 | 59.57 | $5.99 | 2700 |
| 2023-02-09 | 58.55 | $5.94 | 12414 |
| 2023-02-08 | 49.01 | $5.55 | — |
| 2023-02-07 | 49.01 | $5.55 | — |
| 2023-02-06 | 48.74 | $5.54 | 1100 |
| 2023-02-03 | 61.18 | $5.94 | 1100 |
| 2023-02-02 | 60.70 | $5.92 | 339 |
| 2023-02-01 | 68.27 | $6.11 | — |
| 2023-01-31 | 68.27 | $6.11 | — |
| 2023-01-30 | 68.27 | $6.11 | 834 |
| 2023-01-27 | 68.66 | $6.12 | 50647 |
| 2023-01-26 | 67.43 | $6.05 | 38445 |
| 2023-01-25 | 65.61 | $5.95 | 1800 |
| 2023-01-24 | 67.03 | $5.99 | 3610 |
| 2023-01-23 | 67.03 | $5.99 | 20800 |
| 2023-01-20 | 69.42 | $6.06 | 2527 |
| 2023-01-19 | 65.78 | $5.84 | 627 |
| 2023-01-18 | 65.78 | $5.84 | 237 |
| 2023-01-17 | 58.01 | $5.46 | — |
| 2023-01-13 | 58.01 | $5.46 | 506 |
| 2023-01-12 | 57.32 | $5.43 | 33200 |
| 2023-01-11 | 53.43 | $5.27 | 20100 |
| 2023-01-10 | 52.14 | $5.22 | 20200 |
| 2023-01-09 | 42.78 | $4.91 | — |
| 2023-01-06 | 42.78 | $4.91 | — |
| 2023-01-05 | 42.78 | $4.91 | 500 |
| 2023-01-04 | 39.86 | $4.82 | 500 |
| 2023-01-03 | 41.42 | $4.89 | 1409 |
| 2022-12-30 | 48.09 | $5.15 | 500 |
| 2022-12-29 | 43.43 | $5.01 | 400 |
| 2022-12-28 | 45.36 | $5.08 | 3900 |
| 2022-12-27 | 48.91 | $5.20 | 3600 |
| 2022-12-23 | 42.90 | $5.03 | 250 |
| 2022-12-22 | 42.90 | $5.03 | 175 |
| 2022-12-21 | 42.90 | $5.03 | 137 |
| 2022-12-20 | 42.90 | $5.03 | 2300 |
| 2022-12-19 | 43.39 | $5.05 | 1700 |
| 2022-12-16 | 49.56 | $5.28 | 118 |
| 2022-12-15 | 49.56 | $5.28 | 100 |
| 2022-12-14 | 49.56 | $5.28 | 12250 |
| 2022-12-13 | 49.29 | $5.27 | 13500 |
| 2022-12-12 | 45.12 | $5.12 | 20100 |
| 2022-12-09 | 43.96 | $5.08 | 1336 |
| 2022-12-08 | 51.80 | $5.38 | 4935 |
| 2022-12-07 | 44.60 | $5.15 | 47800 |
| 2022-12-06 | 46.62 | $5.22 | 6300 |
| 2022-12-05 | 50.31 | $5.34 | 941 |
| 2022-12-02 | 57.54 | $5.54 | 18325 |
| 2022-12-01 | 57.54 | $5.54 | 2535 |
| 2022-11-30 | 57.91 | $5.55 | 24400 |
| 2022-11-29 | 57.91 | $5.55 | 5713 |
| 2022-11-28 | 60.40 | $5.62 | 12250 |
| 2022-11-25 | 60.40 | $5.62 | 117 |
| 2022-11-23 | 62.84 | $5.69 | 100 |
| 2022-11-22 | 62.84 | $5.69 | 200 |
| 2022-11-21 | 58.03 | $5.47 | 13200 |
| 2022-11-18 | 60.75 | $5.55 | 700 |
| 2022-11-17 | 60.75 | $5.55 | 205 |
| 2022-11-16 | 63.77 | $5.64 | 1136 |
| 2022-11-15 | 66.57 | $5.72 | 900 |
| 2022-11-14 | 66.57 | $5.72 | 5300 |
| 2022-11-11 | 70.78 | $5.84 | 26849 |
| 2022-11-10 | 66.02 | $5.56 | 1000 |
| 2022-11-09 | 66.02 | $5.56 | 2000 |
| 2022-11-08 | 69.29 | $5.65 | 2200 |
| 2022-11-07 | 68.13 | $5.58 | 2844 |
| 2022-11-04 | 69.56 | $5.62 | 1150 |
| 2022-11-03 | 69.56 | $5.62 | 38610 |
| 2022-11-02 | 68.97 | $5.58 | 10500 |
| 2022-11-01 | 65.29 | $5.35 | 6700 |
| 2022-10-31 | 61.53 | $5.15 | 1225 |
| 2022-10-28 | 61.53 | $5.15 | 1300 |
| 2022-10-27 | 61.53 | $5.15 | 98003 |
| 2022-10-26 | 63.90 | $5.23 | 98600 |
| 2022-10-25 | 63.57 | $5.21 | 100 |
| 2022-10-24 | 60.81 | $5.05 | 3450 |
| 2022-10-21 | 60.81 | $5.05 | 600 |
| 2022-10-20 | 60.64 | $5.04 | 2100 |
| 2022-10-19 | 59.31 | $4.96 | 5600 |
| 2022-10-18 | 59.31 | $4.96 | 42400 |
| 2022-10-17 | 57.02 | $4.82 | 10200 |
| 2022-10-14 | 55.14 | $4.71 | 1248 |
| 2022-10-13 | 48.74 | $4.38 | 100 |
| 2022-10-12 | 47.22 | $4.31 | 524 |
| 2022-10-11 | 50.25 | $4.46 | 18600 |
| 2022-10-10 | 46.08 | $4.27 | 1100 |
| 2022-10-07 | 58.28 | $4.77 | 1020 |
| 2022-10-06 | 57.42 | $4.73 | 200 |
| 2022-10-05 | 57.42 | $4.73 | 7400 |
| 2022-10-04 | 54.92 | $4.61 | 1100 |
| 2022-10-03 | 50.29 | $4.41 | 224 |
| 2022-09-30 | 43.06 | $4.15 | 2615 |
| 2022-09-29 | 41.51 | $4.10 | 2100 |
| 2022-09-28 | 42.39 | $4.14 | 800 |
| 2022-09-27 | 38.36 | $4.01 | 24512 |
| 2022-09-26 | 39.16 | $4.05 | 644 |
| 2022-09-23 | 43.47 | $4.25 | 250 |
| 2022-09-22 | 43.47 | $4.25 | 501 |
| 2022-09-21 | 48.26 | $4.45 | 275 |
| 2022-09-20 | 48.26 | $4.45 | 287 |
| 2022-09-19 | 48.26 | $4.45 | 22600 |
| 2022-09-16 | 47.52 | $4.42 | 328 |
| 2022-09-15 | 48.85 | $4.48 | 17300 |
| 2022-09-14 | 47.45 | $4.42 | 44614 |
| 2022-09-13 | 43.00 | $4.24 | 51034 |
| 2022-09-12 | 44.59 | $4.32 | 293 |
| 2022-09-09 | 44.59 | $4.32 | 3913 |
| 2022-09-08 | 38.98 | $4.10 | 300 |
| 2022-09-07 | 37.05 | $4.03 | 626 |
| 2022-09-06 | 39.06 | $4.15 | 201 |
| 2022-09-02 | 39.23 | $4.16 | 7315 |
| 2022-09-01 | 38.98 | $4.15 | 2318 |
| 2022-08-31 | 42.64 | $4.37 | 500 |
| 2022-08-30 | 42.41 | $4.36 | 100 |
| 2022-08-29 | 48.42 | $4.68 | 345 |
| 2022-08-26 | 51.68 | $4.83 | 80400 |
| 2022-08-25 | 50.19 | $4.76 | 226 |
| 2022-08-24 | 51.04 | $4.80 | 600 |
| 2022-08-23 | 50.03 | $4.75 | 2700 |
| 2022-08-22 | 44.86 | $4.51 | 1535 |
| 2022-08-19 | 46.78 | $4.61 | 315 |
| 2022-08-18 | 47.55 | $4.65 | 330 |
| 2022-08-17 | 47.55 | $4.65 | 16800 |
| 2022-08-16 | 49.39 | $4.75 | 3132 |
| 2022-08-15 | 49.20 | $4.74 | 300 |
| 2022-08-12 | 53.72 | $4.98 | 2700 |
| 2022-08-11 | 54.72 | $5.03 | 2037 |
| 2022-08-10 | 52.37 | $4.89 | 833 |
| 2022-08-09 | 49.91 | $4.75 | 1814 |
| 2022-08-08 | 50.62 | $4.79 | 16400 |
| 2022-08-05 | 50.11 | $4.76 | 335 |
| 2022-08-04 | 49.95 | $4.75 | 809 |
| 2022-08-03 | 49.64 | $4.73 | 220 |
| 2022-08-02 | 51.00 | $4.82 | 9308 |
| 2022-08-01 | 57.85 | $5.23 | 12800 |
| 2022-07-29 | 55.05 | $5.03 | 932 |
| 2022-07-28 | 49.47 | $4.68 | 1048 |
| 2022-07-27 | 52.85 | $4.87 | 65400 |
| 2022-07-26 | 52.69 | $4.86 | 300 |
| 2022-07-25 | 49.57 | $4.67 | 44100 |
| 2022-07-22 | 49.57 | $4.67 | 500 |
| 2022-07-21 | 45.46 | $4.43 | 600 |
| 2022-07-20 | 45.76 | $4.45 | 200 |
| 2022-07-19 | 46.47 | $4.50 | 502 |
| 2022-07-18 | 41.04 | $4.19 | 22400 |
| 2022-07-15 | 41.04 | $4.19 | 5410 |
| 2022-07-14 | 38.50 | $4.05 | 1800 |
| 2022-07-13 | 43.18 | $4.42 | 4300 |
| 2022-07-12 | 43.18 | $4.42 | 11550 |
| 2022-07-11 | 43.18 | $4.42 | 449 |
| 2022-07-08 | 43.67 | $4.46 | 6701 |
| 2022-07-07 | 44.03 | $4.49 | 4028 |
| 2022-07-06 | 37.37 | $4.08 | 315 |
| 2022-07-05 | 45.83 | $4.75 | 6125 |
| 2022-07-01 | 45.83 | $4.75 | 3412 |
| 2022-06-30 | 45.66 | $4.74 | 700 |
| 2022-06-29 | 45.80 | $4.75 | 700 |
| 2022-06-28 | 47.23 | $4.86 | 1600 |
| 2022-06-27 | 41.70 | $4.51 | 4400 |
| 2022-06-24 | 37.05 | $4.25 | — |
| 2022-06-23 | 37.05 | $4.25 | 500 |
| 2022-06-22 | 42.06 | $4.68 | 115 |
| 2022-06-21 | 45.31 | $4.92 | 322 |
| 2022-06-17 | 35.67 | $4.43 | 136748 |
| 2022-06-16 | 40.67 | $4.79 | 900 |
| 2022-06-15 | 47.75 | $5.19 | 520 |
| 2022-06-14 | 47.09 | $5.16 | 11710 |
| 2022-06-13 | 51.83 | $5.39 | 50400 |
| 2022-06-10 | 55.28 | $5.54 | 321 |
| 2022-06-09 | 59.27 | $5.70 | 130 |
| 2022-06-08 | 62.49 | $5.82 | 1000 |
| 2022-06-07 | 63.86 | $5.87 | 442 |
| 2022-06-06 | 62.12 | $5.76 | 343 |
| 2022-06-03 | 62.12 | $5.76 | 6734 |
| 2022-06-02 | 65.75 | $5.90 | 544 |
| 2022-06-01 | 64.77 | $5.83 | 2200 |
| 2022-05-31 | 64.36 | $5.80 | 26400 |
| 2022-05-27 | 61.02 | $5.57 | 2100 |
| 2022-05-26 | 60.56 | $5.54 | 2200 |
| 2022-05-25 | 59.20 | $5.45 | 33100 |
| 2022-05-24 | 57.97 | $5.37 | 3146 |
| 2022-05-23 | 63.17 | $5.60 | 21600 |
| 2022-05-20 | 57.86 | $5.26 | 10112 |
| 2022-05-19 | 56.45 | $5.18 | 20640 |
| 2022-05-18 | 56.68 | $5.19 | 22000 |
| 2022-05-17 | 59.13 | $5.30 | — |
| 2022-05-16 | 59.13 | $5.30 | 400 |
| 2022-05-13 | 51.15 | $4.84 | 1000 |
| 2022-05-12 | 50.15 | $4.79 | 1100 |
| 2022-05-11 | 52.19 | $4.89 | 3300 |
| 2022-05-10 | 50.86 | $4.82 | 426 |
| 2022-05-09 | 52.04 | $4.88 | 4700 |
| 2022-05-06 | 59.20 | $5.21 | 6007 |
| 2022-05-05 | 60.15 | $5.25 | 2800 |
| 2022-05-04 | 60.15 | $5.25 | 800 |
| 2022-05-03 | 56.86 | $5.04 | 20700 |
| 2022-05-02 | 53.75 | $4.86 | 5937 |
| 2022-04-29 | 59.91 | $5.13 | 3700 |
| 2022-04-28 | 61.90 | $5.21 | 324 |
| 2022-04-27 | 54.31 | $4.79 | — |
| 2022-04-26 | 54.31 | $4.79 | — |
| 2022-04-25 | 54.31 | $4.79 | 800 |
| 2022-04-22 | 61.86 | $5.09 | 1119 |
| 2022-04-21 | 68.16 | $5.30 | 5100 |
| 2022-04-20 | 64.93 | $5.10 | 2822 |
| 2022-04-19 | 59.00 | $4.80 | 5604 |
| 2022-04-18 | 59.32 | $4.81 | 400 |
| 2022-04-14 | 55.69 | $4.65 | — |
| 2022-04-13 | 55.69 | $4.65 | 21709 |
| 2022-04-12 | 53.09 | $4.54 | 300 |
| 2022-04-11 | 48.11 | $4.35 | 219 |
| 2022-04-08 | 51.39 | $4.47 | 8444 |
| 2022-04-07 | 47.72 | $4.34 | 200 |
| 2022-04-06 | 50.80 | $4.45 | 2222 |
| 2022-04-05 | 53.17 | $4.53 | 2821 |
| 2022-04-04 | 53.17 | $4.53 | 1230 |
| 2022-04-01 | 52.16 | $4.49 | 3900 |
| 2022-03-31 | 46.41 | $4.28 | 4101 |
| 2022-03-30 | 48.80 | $4.37 | 3425 |
| 2022-03-29 | 45.23 | $4.25 | 28502 |
| 2022-03-28 | 40.65 | $4.11 | 2200 |
| 2022-03-25 | 43.89 | $4.24 | 800 |
| 2022-03-24 | 43.23 | $4.22 | 2600 |
| 2022-03-23 | 44.99 | $4.29 | 5800 |
| 2022-03-22 | 48.19 | $4.41 | 526 |
| 2022-03-21 | 47.60 | $4.39 | 3600 |
| 2022-03-18 | 41.59 | $4.20 | 500 |
| 2022-03-17 | 42.82 | $4.25 | 9507 |
| 2022-03-16 | 40.48 | $4.18 | 5300 |
| 2022-03-15 | 38.79 | $4.13 | 3500 |
| 2022-03-14 | 37.43 | $4.09 | 2100 |
| 2022-03-11 | 42.33 | $4.31 | 2100 |
| 2022-03-10 | 43.06 | $4.34 | 12221 |
| 2022-03-09 | 43.30 | $4.35 | 4216 |
| 2022-03-08 | 43.99 | $4.38 | 21700 |
| 2022-03-07 | 45.83 | $4.46 | 6800 |
| 2022-03-04 | 43.87 | $4.39 | 1900 |
| 2022-03-03 | 47.36 | $4.54 | 3200 |
| 2022-03-02 | 53.26 | $4.76 | — |
| 2022-03-01 | 53.01 | $4.75 | 4339 |
| 2022-02-28 | 53.84 | $4.78 | 2300 |
| 2022-02-25 | 49.86 | $4.62 | 9200 |
| 2022-02-24 | 49.08 | $4.59 | 1136 |
| 2022-02-23 | 50.32 | $4.64 | 900 |
| 2022-02-22 | 52.33 | $4.72 | 3600 |
| 2022-02-18 | 51.88 | $4.70 | 5500 |
| 2022-02-17 | 53.58 | $4.77 | 7600 |
| 2022-02-16 | 60.63 | $5.03 | 900 |
| 2022-02-15 | 58.01 | $4.90 | 400 |
| 2022-02-14 | 58.58 | $4.92 | 7100 |
| 2022-02-11 | 60.55 | $4.99 | 4600 |
| 2022-02-10 | 58.66 | $4.89 | 7305 |
| 2022-02-09 | 57.09 | $4.81 | 3600 |
| 2022-02-08 | 54.86 | $4.70 | 22207 |
| 2022-02-07 | 57.17 | $4.79 | 800 |
| 2022-02-04 | 58.74 | $4.85 | 2242 |
| 2022-02-03 | 55.86 | $4.70 | 3600 |
| 2022-02-02 | 58.18 | $4.79 | — |
| 2022-02-01 | 58.18 | $4.79 | 7431 |
| 2022-01-31 | 56.74 | $4.71 | 2227 |
| 2022-01-28 | 55.28 | $4.63 | 36629 |
| 2022-01-27 | 55.95 | $4.66 | 2400 |
| 2022-01-26 | 56.61 | $4.69 | 7444 |
| 2022-01-25 | 57.03 | $4.71 | 542 |
| 2022-01-24 | 50.34 | $4.33 | 1000 |
| 2022-01-21 | 56.99 | $4.63 | 19220 |
| 2022-01-20 | 61.36 | $4.80 | 82130 |
| 2022-01-19 | 61.62 | $4.81 | 11105 |
| 2022-01-18 | 62.91 | $4.86 | 26600 |
| 2022-01-14 | 60.40 | $4.70 | 2915 |
| 2022-01-13 | 60.89 | $4.72 | 1927 |
| 2022-01-12 | 62.08 | $4.77 | 4100 |
| 2022-01-11 | 60.62 | $4.67 | 6700 |
| 2022-01-10 | 53.42 | $4.25 | 325 |
| 2022-01-07 | 54.09 | $4.28 | 300 |
| 2022-01-06 | 55.19 | $4.33 | 13200 |
| 2022-01-05 | 52.82 | $4.20 | 1500 |
| 2022-01-04 | 52.46 | $4.18 | 7800 |
| 2022-01-03 | 43.74 | $3.76 | 925 |
| 2021-12-31 | 52.44 | $4.16 | 6127 |
| 2021-12-30 | 50.81 | $4.09 | 1018 |
| 2021-12-29 | 50.81 | $4.09 | 306 |
| 2021-12-28 | 39.64 | $3.67 | 1000 |
| 2021-12-27 | 49.58 | $4.06 | — |
| 2021-12-23 | 49.58 | $4.06 | 735 |
| 2021-12-22 | 43.70 | $3.88 | — |
| 2021-12-21 | 43.70 | $3.88 | 400 |
| 2021-12-20 | 34.51 | $3.64 | 200 |
| 2021-12-17 | 35.42 | $3.68 | 9100 |
| 2021-12-16 | 38.06 | $3.79 | — |
| 2021-12-15 | 38.06 | $3.79 | 26800 |
| 2021-12-14 | 39.01 | $3.83 | 204 |
| 2021-12-13 | 38.28 | $3.81 | 717 |
| 2021-12-10 | 41.61 | $3.95 | 1124 |
| 2021-12-09 | 42.36 | $3.98 | 2523 |
| 2021-12-08 | 45.20 | $4.09 | 2809 |
| 2021-12-07 | 43.23 | $4.03 | 1200 |
| 2021-12-06 | 40.87 | $3.96 | 4130 |
| 2021-12-03 | 40.87 | $3.96 | 19000 |
| 2021-12-02 | 42.70 | $4.04 | 7813 |
| 2021-12-01 | 40.49 | $3.97 | 4500 |
| 2021-11-30 | 43.94 | $4.12 | 679600 |
| 2021-11-29 | 46.72 | $4.23 | 14825 |
| 2021-11-26 | 45.84 | $4.20 | 14027 |
| 2021-11-24 | 49.21 | $4.33 | 241 |
| 2021-11-23 | 46.63 | $4.24 | 100 |
| 2021-11-22 | 47.13 | $4.26 | 900 |
| 2021-11-19 | 46.86 | $4.25 | 501 |
| 2021-11-18 | 53.14 | $4.49 | — |
| 2021-11-17 | 53.14 | $4.49 | 6114 |
| 2021-11-16 | 54.80 | $4.55 | — |
| 2021-11-15 | 54.80 | $4.55 | 917 |
| 2021-11-12 | 55.32 | $4.57 | 300 |
| 2021-11-11 | 54.08 | $4.51 | 4406 |
| 2021-11-10 | 52.62 | $4.44 | 39700 |
| 2021-11-09 | 57.05 | $4.62 | 1900 |
| 2021-11-08 | 56.86 | $4.61 | 4838 |
| 2021-11-05 | 56.67 | $4.60 | 5528 |
| 2021-11-04 | 56.32 | $4.58 | 1631 |
| 2021-11-03 | 57.43 | $4.63 | 1408 |
| 2021-11-02 | 59.67 | $4.73 | 14400 |
| 2021-11-01 | 72.55 | $5.21 | 3800 |
| 2021-10-29 | 63.92 | $4.65 | 18300 |
| 2021-10-28 | 66.03 | $4.71 | 1600 |
| 2021-10-27 | 64.74 | $4.64 | 2300 |
| 2021-10-26 | 67.90 | $4.73 | — |
| 2021-10-25 | 67.90 | $4.73 | 300 |
| 2021-10-22 | 67.09 | $4.68 | 5700 |
| 2021-10-21 | 65.10 | $4.56 | 8604 |
| 2021-10-20 | 67.70 | $4.64 | 1400 |
| 2021-10-19 | 69.34 | $4.69 | 2400 |
| 2021-10-18 | 67.54 | $4.57 | 6408 |
| 2021-10-15 | 71.87 | $4.70 | 6100 |
| 2021-10-14 | 70.35 | $4.59 | 937 |
| 2021-10-13 | 67.27 | $4.39 | 2014 |
| 2021-10-12 | 68.97 | $4.44 | 4206 |
| 2021-10-11 | 71.72 | $4.52 | 3504 |
| 2021-10-08 | 68.76 | $4.32 | 1431 |
| 2021-10-07 | 66.06 | $4.16 | 4628 |
| 2021-10-06 | 64.80 | $4.09 | 2800 |
| 2021-10-05 | 68.25 | $4.19 | 4100 |
| 2021-10-04 | 63.23 | $3.92 | 13249 |
| 2021-10-01 | 60.83 | $3.81 | 1114 |
| 2021-09-30 | 59.46 | $3.75 | 5240 |
| 2021-09-29 | 57.58 | $3.67 | 821 |
| 2021-09-28 | 60.23 | $3.75 | 1700 |
| 2021-09-27 | 58.41 | $3.67 | 7700 |
| 2021-09-24 | 52.17 | $3.43 | 826 |
| 2021-09-23 | 51.30 | $3.40 | 7849 |
| 2021-09-22 | 48.65 | $3.31 | 1535 |
| 2021-09-21 | 46.17 | $3.23 | 1548 |
| 2021-09-20 | 43.59 | $3.15 | 3040 |
| 2021-09-17 | 49.52 | $3.36 | 96026 |
| 2021-09-16 | 54.56 | $3.51 | 700 |
| 2021-09-15 | 57.92 | $3.60 | 5300 |
| 2021-09-14 | 51.27 | $3.39 | 300 |
| 2021-09-13 | 50.92 | $3.38 | 2100 |
| 2021-09-10 | 49.89 | $3.35 | 87001 |
| 2021-09-09 | 48.17 | $3.30 | 143 |
| 2021-09-08 | 50.13 | $3.36 | 310 |
| 2021-09-07 | 50.45 | $3.37 | 1604 |
| 2021-09-03 | 52.39 | $3.43 | 245 |
| 2021-09-02 | 52.10 | $3.42 | 601 |
| 2021-09-01 | 48.83 | $3.31 | 510 |
| 2021-08-31 | 50.31 | $3.36 | 815 |
| 2021-08-30 | 46.61 | $3.24 | 4727 |
| 2021-08-27 | 46.89 | $3.25 | 3900 |
| 2021-08-26 | 43.72 | $3.15 | 212 |
| 2021-08-25 | 43.97 | $3.16 | 1343 |
| 2021-08-24 | 46.49 | $3.26 | 200 |
| 2021-08-23 | 45.30 | $3.22 | 324 |
| 2021-08-20 | 40.59 | $3.07 | 200 |
| 2021-08-19 | 38.24 | $3.00 | 7300 |
| 2021-08-18 | 40.41 | $3.10 | 10600 |
| 2021-08-17 | 41.08 | $3.13 | 214 |
| 2021-08-16 | 41.95 | $3.17 | 24605 |
| 2021-08-13 | 43.96 | $3.26 | 134 |
| 2021-08-12 | 45.33 | $3.32 | 1422 |
| 2021-08-11 | 45.55 | $3.33 | 335 |
| 2021-08-10 | 46.65 | $3.38 | 24938 |
| 2021-08-09 | 39.74 | $3.13 | 410 |
| 2021-08-06 | 40.54 | $3.17 | 700 |
| 2021-08-05 | 41.53 | $3.22 | 3106 |
| 2021-08-04 | 39.86 | $3.16 | 6400 |
| 2021-08-03 | 42.56 | $3.30 | 3800 |
| 2021-08-02 | 47.35 | $3.52 | 2518 |
| 2021-07-30 | 42.61 | $3.35 | 6347 |
| 2021-07-29 | 44.39 | $3.43 | 705 |
| 2021-07-28 | 43.26 | $3.39 | 612 |
| 2021-07-27 | 40.98 | $3.31 | 3000 |
| 2021-07-26 | 42.61 | $3.39 | 428 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.31
2026-07-21
Close Price
$16.26
Vol: 13
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -56.31 | $16.26 | 13 |
| 2026-07-20 | -39.75 | $16.54 | 14 |
| 2026-07-17 | -37.89 | $16.54 | 6201 |
| 2026-07-16 | -29.30 | $16.76 | 600 |
| 2026-07-15 | -41.41 | $16.45 | 41523 |
| 2026-07-14 | -44.92 | $16.36 | 1200 |
| 2026-07-13 | -37.50 | $16.55 | 321 |
| 2026-07-10 | -35.94 | $16.59 | 300 |
| 2026-07-09 | -27.73 | $16.80 | 1200 |
| 2026-07-08 | -25.39 | $16.86 | 649 |
| 2026-07-07 | 0.00 | $17.17 | 8800 |
| 2026-07-06 | -6.34 | $16.87 | 38500 |
| 2026-07-02 | -22.50 | $15.88 | 6200 |
| 2026-07-01 | -45.00 | $15.61 | 610 |
| 2026-06-30 | -39.86 | $15.56 | 2.8M |
| 2026-06-29 | -32.73 | $15.61 | 10400 |
| 2026-06-26 | -1.21 | $16.13 | 3100 |
| 2026-06-25 | -7.55 | $15.97 | 3559 |
| 2026-06-24 | 0.00 | $15.86 | 2.6M |
| 2026-06-23 | -24.11 | $15.35 | 2831 |
| 2026-06-22 | -49.11 | $15.07 | 4720 |
| 2026-06-18 | -48.74 | $15.11 | 94941 |
| 2026-06-17 | -60.27 | $15.08 | 215530 |
| 2026-06-16 | -43.27 | $15.47 | 3.9M |
| 2026-06-15 | -41.52 | $15.50 | 12700 |
| 2026-06-12 | -40.94 | $15.51 | 3800 |
| 2026-06-11 | -43.27 | $15.47 | 11200 |
| 2026-06-10 | -35.09 | $15.61 | 61521 |
| 2026-06-09 | -50.29 | $15.35 | 7300 |
| 2026-06-08 | -53.80 | $15.29 | 2000 |
| 2026-06-05 | -51.46 | $15.33 | 12221 |
| 2026-06-04 | -42.69 | $15.48 | 3000 |
| 2026-06-03 | -67.25 | $15.06 | 4000 |
| 2026-06-02 | -87.13 | $14.72 | 7400 |
| 2026-06-01 | -79.60 | $14.91 | 30800 |
| 2026-05-29 | -100.00 | $14.71 | 3936 |
| 2026-05-28 | -100.00 | $14.92 | 5900 |
| 2026-05-27 | -100.00 | $15.22 | 10900 |
| 2026-05-26 | -99.42 | $15.40 | 8637 |
| 2026-05-22 | -98.60 | $15.42 | 4349 |
| 2026-05-21 | -88.94 | $15.69 | 2745 |
| 2026-05-20 | -80.29 | $15.87 | 5014 |
| 2026-05-19 | -78.37 | $15.91 | 4100 |
| 2026-05-18 | -67.79 | $16.13 | 2710 |
| 2026-05-15 | -71.63 | $16.05 | 534401 |
| 2026-05-14 | -74.04 | $16.00 | 7121 |
| 2026-05-13 | -90.87 | $15.65 | 7300 |
| 2026-05-12 | -88.27 | $15.81 | 27505 |
| 2026-05-11 | -85.20 | $15.87 | 5327 |
| 2026-05-08 | -84.18 | $15.89 | 5000 |
| 2026-05-07 | -66.82 | $16.07 | 7148 |
| 2026-05-06 | -78.18 | $15.82 | 1249 |
| 2026-05-05 | -55.23 | $15.85 | 96403 |
| 2026-05-04 | -44.44 | $16.18 | 191800 |
| 2026-05-01 | -33.01 | $16.53 | 544 |
| 2026-04-30 | -20.92 | $16.90 | 114000 |
| 2026-04-29 | -19.28 | $16.95 | 72049 |
| 2026-04-28 | -23.53 | $16.82 | 157400 |
| 2026-04-27 | -21.24 | $16.89 | 117200 |
| 2026-04-24 | -5.02 | $16.94 | 234400 |
| 2026-04-23 | -2.32 | $17.01 | 158300 |
| 2026-04-22 | -10.98 | $16.67 | 243747 |
| 2026-04-21 | -5.42 | $16.75 | 1.4M |
| 2026-04-20 | -6.25 | $16.73 | 198037 |
| 2026-04-17 | -19.33 | $16.40 | 157113 |
| 2026-04-16 | -10.92 | $16.60 | 413400 |
| 2026-04-15 | -18.91 | $16.41 | 136727 |
| 2026-04-14 | -24.37 | $16.28 | 1.7M |
| 2026-04-13 | -27.73 | $16.20 | 241108 |
| 2026-04-10 | -55.07 | $15.41 | 10801 |
| 2026-04-09 | -51.21 | $15.49 | 1300 |
| 2026-04-08 | -48.31 | $15.55 | 5410 |
| 2026-04-07 | -38.28 | $15.57 | 20312 |
| 2026-04-06 | -32.42 | $15.72 | 19910 |
| 2026-04-02 | -29.69 | $15.79 | 45237 |
| 2026-04-01 | -49.61 | $15.28 | 24803 |
| 2026-03-31 | -37.50 | $15.59 | 36800 |
| 2026-03-30 | -15.07 | $16.14 | 7717 |
| 2026-03-27 | -14.71 | $16.15 | 22800 |
| 2026-03-26 | -9.19 | $16.30 | 223847 |
| 2026-03-25 | -14.71 | $16.15 | 21740 |
| 2026-03-24 | -13.60 | $16.18 | 23000 |
| 2026-03-23 | -4.92 | $16.15 | 507400 |
| 2026-03-20 | -2.19 | $16.06 | 553318 |
| 2026-03-19 | 0.00 | $15.67 | 66700 |
| 2026-03-18 | -19.32 | $15.25 | 242624 |
| 2026-03-17 | -11.64 | $15.37 | 1500 |
| 2026-03-16 | 0.00 | $15.30 | 10000 |
| 2026-03-13 | -29.48 | $14.69 | 1433 |
| 2026-03-12 | -15.52 | $14.93 | 2036 |
| 2026-03-11 | 0.00 | $15.20 | 37747 |
| 2026-03-10 | -45.28 | $14.18 | 2342 |
| 2026-03-09 | -54.72 | $14.03 | 4600 |
| 2026-03-06 | -38.42 | $14.22 | 91827 |
| 2026-03-05 | -25.37 | $14.38 | 800 |
| 2026-03-04 | -15.32 | $14.56 | 5904 |
| 2026-03-03 | -28.15 | $14.23 | 66530 |
| 2026-03-02 | -27.73 | $14.24 | 82000 |
| 2026-02-27 | -38.24 | $13.99 | 4400 |
| 2026-02-26 | -33.61 | $14.10 | 28700 |
| 2026-02-25 | -32.77 | $14.12 | 19716 |
| 2026-02-24 | -27.80 | $14.18 | 8614 |
| 2026-02-23 | -27.80 | $14.18 | 6527 |
| 2026-02-20 | -12.02 | $14.58 | 41800 |
| 2026-02-19 | -16.00 | $13.99 | 4505 |
| 2026-02-18 | -21.47 | $13.70 | 30641 |
| 2026-02-17 | -12.57 | $13.77 | 55800 |
| 2026-02-13 | -6.59 | $13.87 | 21417 |
| 2026-02-12 | -25.15 | $13.56 | 129539 |
| 2026-02-11 | -2.40 | $13.94 | 14347 |
| 2026-02-10 | -12.69 | $13.43 | 59200 |
| 2026-02-09 | -13.13 | $13.39 | 22200 |
| 2026-02-06 | -10.19 | $13.35 | 21634 |
| 2026-02-05 | -16.84 | $13.13 | 19500 |
| 2026-02-04 | -21.58 | $13.04 | 9749 |
| 2026-02-03 | -48.95 | $12.52 | 60438 |
| 2026-02-02 | -48.95 | $12.52 | 32027 |
| 2026-01-30 | -26.32 | $12.95 | 30200 |
| 2026-01-29 | -27.37 | $12.93 | 33700 |
| 2026-01-28 | -36.84 | $12.75 | 51000 |
| 2026-01-27 | -17.22 | $12.80 | 38618 |
| 2026-01-26 | -33.77 | $12.55 | 98243 |
| 2026-01-23 | -7.95 | $12.94 | 48700 |
| 2026-01-22 | -10.37 | $12.76 | 29900 |
| 2026-01-21 | -18.44 | $12.70 | 208700 |
| 2026-01-20 | -22.70 | $12.64 | 140010 |
| 2026-01-16 | -29.79 | $12.54 | 13200 |
| 2026-01-15 | -39.72 | $12.40 | 23500 |
| 2026-01-14 | -39.72 | $12.40 | 8225 |
| 2026-01-13 | -41.84 | $12.37 | 33600 |
| 2026-01-12 | -49.65 | $12.26 | 7000 |
| 2026-01-09 | -63.12 | $12.07 | 31440 |
| 2026-01-08 | -78.72 | $11.85 | 105900 |
| 2026-01-07 | -100.00 | $11.65 | 68100 |
| 2026-01-06 | -84.92 | $11.90 | 168800 |
| 2026-01-05 | -61.90 | $12.19 | 349431 |
| 2026-01-02 | -38.89 | $12.69 | 17906 |
| 2025-12-31 | -51.39 | $12.60 | 12100 |
| 2025-12-30 | -41.67 | $12.67 | 34300 |
| 2025-12-29 | -26.51 | $12.86 | 45600 |
| 2025-12-26 | -39.76 | $12.75 | 817 |
| 2025-12-24 | -33.73 | $12.80 | 1141 |
| 2025-12-23 | -28.92 | $12.84 | 98900 |
| 2025-12-22 | -39.76 | $12.75 | 103000 |
| 2025-12-19 | -53.01 | $12.64 | 534500 |
| 2025-12-18 | -71.00 | $12.54 | 70100 |
| 2025-12-17 | -91.00 | $12.34 | 262600 |
| 2025-12-16 | -74.00 | $12.51 | 18200 |
| 2025-12-15 | -95.24 | $12.45 | 4330 |
| 2025-12-12 | -72.22 | $12.60 | 9200 |
| 2025-12-11 | -41.35 | $12.82 | 119045 |
| 2025-12-10 | -52.88 | $12.70 | 17141 |
| 2025-12-09 | -48.08 | $12.75 | 18400 |
| 2025-12-08 | -42.31 | $12.81 | 51821 |
| 2025-12-05 | -37.50 | $12.83 | 53609 |
| 2025-12-04 | -32.00 | $12.85 | 54800 |
| 2025-12-03 | -35.21 | $12.75 | 5421 |
| 2025-12-02 | -34.19 | $12.72 | 7636 |
| 2025-12-01 | -11.61 | $13.07 | 16847 |
| 2025-11-28 | -15.48 | $13.01 | 26400 |
| 2025-11-26 | -25.16 | $12.86 | 22100 |
| 2025-11-25 | -42.29 | $12.86 | 37100 |
| 2025-11-24 | -44.28 | $12.82 | 77028 |
| 2025-11-21 | -38.94 | $12.97 | 43300 |
| 2025-11-20 | -42.79 | $12.89 | 42700 |
| 2025-11-19 | -37.02 | $13.01 | 96000 |
| 2025-11-18 | -39.90 | $12.95 | 2614 |
| 2025-11-17 | -53.37 | $12.67 | 14433 |
| 2025-11-14 | -52.40 | $12.69 | 159600 |
| 2025-11-13 | -72.60 | $12.27 | 6100 |
| 2025-11-12 | -55.29 | $12.63 | 5810 |
| 2025-11-11 | -60.58 | $12.52 | 29500 |
| 2025-11-10 | -54.33 | $12.65 | 27507 |
| 2025-11-07 | -69.71 | $12.33 | 102400 |
| 2025-11-06 | -78.85 | $12.14 | 10900 |
| 2025-11-05 | -78.40 | $12.24 | 14200 |
| 2025-11-04 | -98.00 | $11.75 | 25000 |
| 2025-11-03 | -99.62 | $12.19 | 11600 |
| 2025-10-31 | -94.83 | $12.41 | 113341 |
| 2025-10-30 | -88.28 | $12.60 | 60714 |
| 2025-10-29 | -71.03 | $13.10 | 22024 |
| 2025-10-28 | -59.66 | $13.43 | 97400 |
| 2025-10-27 | -53.10 | $13.62 | 81800 |
| 2025-10-24 | -52.41 | $13.64 | 191900 |
| 2025-10-23 | -55.17 | $13.56 | 93033 |
| 2025-10-22 | -75.86 | $12.96 | 106824 |
| 2025-10-21 | -83.45 | $12.74 | 138237 |
| 2025-10-20 | -83.45 | $12.74 | 12316 |
| 2025-10-17 | -88.62 | $12.59 | 3301 |
| 2025-10-16 | -85.52 | $12.68 | 5700 |
| 2025-10-15 | -79.66 | $12.85 | 5922 |
| 2025-10-14 | -73.51 | $12.94 | 200500 |
| 2025-10-13 | -76.49 | $12.85 | 1900 |
| 2025-10-10 | -73.90 | $12.81 | 293100 |
| 2025-10-09 | -51.47 | $13.41 | 33500 |
| 2025-10-08 | -27.67 | $14.20 | 6900 |
| 2025-10-07 | -37.18 | $13.87 | 28400 |
| 2025-10-06 | -2.02 | $15.09 | 34400 |
| 2025-10-03 | -2.78 | $14.84 | 17600 |
| 2025-10-02 | -2.66 | $14.62 | 8206 |
| 2025-10-01 | -3.36 | $14.28 | 36405 |
| 2025-09-30 | -4.10 | $14.26 | 84606 |
| 2025-09-29 | 0.00 | $14.29 | 145647 |
| 2025-09-26 | -2.78 | $14.14 | 62100 |
| 2025-09-25 | -5.56 | $14.07 | 7700 |
| 2025-09-24 | -2.03 | $14.10 | 359500 |
| 2025-09-23 | 0.00 | $13.89 | 42101 |
| 2025-09-22 | 0.00 | $13.33 | 107400 |
| 2025-09-19 | -15.95 | $13.06 | 338100 |
| 2025-09-18 | 0.00 | $12.69 | 154036 |
| 2025-09-17 | -11.11 | $12.31 | 152833 |
| 2025-09-16 | -8.06 | $12.22 | 32823 |
| 2025-09-15 | -13.46 | $12.10 | 11739 |
| 2025-09-12 | -25.00 | $12.04 | 44303 |
| 2025-09-11 | -90.38 | $11.70 | 19900 |
| 2025-09-10 | -19.23 | $12.07 | 6902 |
| 2025-09-09 | -73.08 | $11.79 | 30900 |
| 2025-09-08 | -17.31 | $12.08 | 10300 |
| 2025-09-05 | -24.66 | $11.94 | 20600 |
| 2025-09-04 | -25.30 | $11.91 | 9100 |
| 2025-09-03 | -13.46 | $11.98 | 9815 |
| 2025-09-02 | -0.91 | $12.05 | 25300 |
| 2025-08-29 | -9.09 | $11.96 | 6944 |
| 2025-08-28 | -10.53 | $11.94 | 45400 |
| 2025-08-27 | 0.00 | $12.06 | 7133 |
| 2025-08-26 | -5.98 | $11.98 | 15224 |
| 2025-08-25 | -36.42 | $11.91 | 3845 |
| 2025-08-22 | -29.01 | $12.03 | 86700 |
| 2025-08-21 | -44.44 | $11.78 | 164247 |
| 2025-08-20 | -40.12 | $11.85 | 104900 |
| 2025-08-19 | -47.53 | $11.73 | 135400 |
| 2025-08-18 | -37.65 | $11.89 | 9142 |
| 2025-08-15 | -39.51 | $11.86 | 4000 |
| 2025-08-14 | -35.19 | $11.93 | 4200 |
| 2025-08-13 | -38.27 | $11.88 | 7500 |
| 2025-08-12 | -41.36 | $11.83 | 7918 |
| 2025-08-11 | -38.27 | $11.88 | 25906 |
| 2025-08-08 | -52.47 | $11.65 | 50900 |
| 2025-08-07 | -61.73 | $11.50 | 91536 |
| 2025-08-06 | -87.04 | $11.09 | 14328 |
| 2025-08-05 | -90.12 | $11.04 | 48700 |
| 2025-08-04 | -86.42 | $11.10 | 3620 |
| 2025-08-01 | -86.42 | $11.10 | 133920 |
| 2025-07-31 | -92.59 | $11.00 | 41400 |
| 2025-07-30 | -95.33 | $11.07 | 122245 |
| 2025-07-29 | -56.56 | $11.81 | 27700 |
| 2025-07-28 | -12.12 | $12.13 | 28628 |
| 2025-07-25 | -10.00 | $12.14 | 9100 |
| 2025-07-24 | -11.82 | $12.12 | 23400 |
| 2025-07-23 | -6.67 | $12.17 | 14703 |
| 2025-07-22 | -24.26 | $11.92 | 11727 |
| 2025-07-21 | -19.85 | $11.98 | 3816 |
| 2025-07-18 | -1.79 | $11.99 | 12600 |
| 2025-07-17 | -3.70 | $11.67 | 5139 |
| 2025-07-16 | 0.00 | $11.70 | 2017 |
| 2025-07-15 | -8.54 | $11.64 | 5034 |
| 2025-07-14 | -7.32 | $11.65 | 2100 |
| 2025-07-11 | -3.66 | $11.68 | 2020 |
| 2025-07-10 | -17.07 | $11.57 | 7243 |
| 2025-07-09 | -30.49 | $11.46 | 3110 |
| 2025-07-08 | -28.05 | $11.48 | 1510 |
| 2025-07-07 | -42.68 | $11.36 | 19300 |
| 2025-07-03 | -14.63 | $11.59 | 3100 |
| 2025-07-02 | -39.02 | $11.39 | 95014 |
| 2025-07-01 | -31.71 | $11.45 | 500 |
| 2025-06-30 | -37.80 | $11.40 | 15300 |
| 2025-06-27 | -57.78 | $11.19 | 11800 |
| 2025-06-26 | -47.78 | $11.28 | 1400 |
| 2025-06-25 | -63.16 | $11.11 | 28604 |
| 2025-06-24 | -72.07 | $10.91 | 13904 |
| 2025-06-23 | -52.17 | $10.99 | 82404 |
| 2025-06-20 | -50.65 | $10.93 | 7200 |
| 2025-06-18 | -18.83 | $11.42 | 12926 |
| 2025-06-17 | -11.04 | $11.54 | 3543 |
| 2025-06-16 | 0.00 | $11.71 | 6900 |
| 2025-06-13 | -10.79 | $11.41 | 200 |
| 2025-06-12 | -8.43 | $11.42 | 5622 |
| 2025-06-11 | 0.00 | $11.56 | 6300 |
| 2025-06-10 | -1.23 | $11.24 | 2900 |
| 2025-06-09 | -2.63 | $11.18 | 16808 |
| 2025-06-06 | -12.44 | $10.95 | 3900 |
| 2025-06-05 | -10.95 | $10.98 | 2705 |
| 2025-06-04 | -12.44 | $10.95 | 6721 |
| 2025-06-03 | -0.99 | $11.18 | 900 |
| 2025-06-02 | -9.00 | $11.00 | 7500 |
| 2025-05-30 | 0.00 | $11.18 | 2221 |
| 2025-05-29 | -6.63 | $10.87 | 2602 |
| 2025-05-28 | -11.60 | $10.78 | 400 |
| 2025-05-27 | -19.34 | $10.64 | 7700 |
| 2025-05-23 | -22.65 | $10.58 | 4309 |
| 2025-05-22 | -40.88 | $10.25 | 1141 |
| 2025-05-21 | -43.09 | $10.21 | 6200 |
| 2025-05-20 | -35.36 | $10.35 | 4942 |
| 2025-05-19 | 0.00 | $10.99 | 600 |
| 2025-05-16 | -1.61 | $10.28 | 6700 |
| 2025-05-15 | 0.00 | $10.30 | 2200 |
| 2025-05-14 | -41.58 | $9.65 | 10200 |
| 2025-05-13 | -23.58 | $9.82 | 34000 |
| 2025-05-12 | -37.93 | $9.63 | 9200 |
| 2025-05-09 | -66.40 | $9.24 | 42110 |
| 2025-05-08 | -50.39 | $9.42 | 9036 |
| 2025-05-07 | -47.62 | $9.37 | 32843 |
| 2025-05-06 | -60.54 | $9.18 | 14000 |
| 2025-05-05 | -54.14 | $9.22 | 34700 |
| 2025-05-02 | -12.74 | $9.87 | 20600 |
| 2025-05-01 | -64.36 | $9.48 | 46824 |
| 2025-04-30 | -64.36 | $9.48 | 1900 |
| 2025-04-29 | -60.00 | $9.60 | 6010 |
| 2025-04-28 | -62.55 | $9.53 | 6100 |
| 2025-04-25 | -64.00 | $9.49 | 11325 |
| 2025-04-24 | -59.27 | $9.62 | 2700 |
| 2025-04-23 | -72.36 | $9.26 | 4007 |
| 2025-04-22 | -73.09 | $9.24 | 16400 |
| 2025-04-21 | -80.35 | $9.06 | 31225 |
| 2025-04-17 | -71.93 | $9.30 | 6041 |
| 2025-04-16 | -77.19 | $9.15 | 107 |
| 2025-04-15 | -80.70 | $9.05 | 26422 |
| 2025-04-14 | -80.70 | $9.05 | 55800 |
| 2025-04-11 | -81.40 | $9.03 | 50700 |
| 2025-04-10 | -90.18 | $8.78 | 117300 |
| 2025-04-09 | -61.75 | $9.59 | 83000 |
| 2025-04-08 | -94.39 | $8.66 | 19500 |
| 2025-04-07 | -86.32 | $8.89 | 27900 |
| 2025-04-04 | -95.11 | $9.21 | 29344 |
| 2025-04-03 | -24.74 | $10.87 | 21844 |
| 2025-04-02 | -16.41 | $11.03 | 5500 |
| 2025-04-01 | -17.50 | $11.00 | 848 |
| 2025-03-31 | -20.45 | $10.90 | 9700 |
| 2025-03-28 | -14.09 | $11.04 | 19100 |
| 2025-03-27 | -17.73 | $10.96 | 15900 |
| 2025-03-26 | -13.64 | $11.05 | 12414 |
| 2025-03-25 | -11.82 | $11.09 | 113500 |
| 2025-03-24 | -11.82 | $11.09 | 6804 |
| 2025-03-21 | 0.00 | $10.93 | 6903 |
| 2025-03-20 | 0.00 | $10.91 | 1047 |
| 2025-03-19 | -9.33 | $10.51 | 10700 |
| 2025-03-18 | -20.67 | $10.34 | 6600 |
| 2025-03-17 | -22.67 | $10.31 | 4300 |
| 2025-03-14 | -47.33 | $9.94 | 16200 |
| 2025-03-13 | -51.33 | $9.88 | 2400 |
| 2025-03-12 | -46.00 | $9.96 | 4613 |
| 2025-03-11 | -47.33 | $9.94 | 5300 |
| 2025-03-10 | -61.33 | $9.73 | 43118 |
| 2025-03-07 | -66.00 | $9.66 | 11336 |
| 2025-03-06 | -77.33 | $9.49 | 19800 |
| 2025-03-05 | -77.33 | $9.49 | 17700 |
| 2025-03-04 | -89.33 | $9.31 | 18013 |
| 2025-03-03 | -96.21 | $9.38 | 157000 |
| 2025-02-28 | -74.47 | $9.95 | 159420 |
| 2025-02-27 | -100.00 | $9.71 | 3600 |
| 2025-02-26 | -84.52 | $9.94 | 3628 |
| 2025-02-25 | -67.86 | $10.08 | 20700 |
| 2025-02-24 | -50.00 | $10.23 | 101936 |
| 2025-02-21 | -72.48 | $10.11 | 126927 |
| 2025-02-20 | -56.59 | $10.37 | 122148 |
| 2025-02-19 | -51.94 | $10.43 | 14043 |
| 2025-02-18 | -48.06 | $10.48 | 2014 |
| 2025-02-14 | -55.04 | $10.39 | 45300 |
| 2025-02-13 | -51.16 | $10.44 | 83800 |
| 2025-02-12 | -63.57 | $10.28 | 61400 |
| 2025-02-11 | -51.94 | $10.43 | 72410 |
| 2025-02-10 | -42.64 | $10.55 | 2800 |
| 2025-02-07 | -55.32 | $10.44 | 1000 |
| 2025-02-06 | -58.16 | $10.40 | 32500 |
| 2025-02-05 | -50.35 | $10.51 | 15900 |
| 2025-02-04 | -53.67 | $10.63 | 15300 |
| 2025-02-03 | -80.79 | $10.15 | 29700 |
| 2025-01-31 | -94.66 | $10.34 | 71300 |
| 2025-01-30 | -100.00 | $10.27 | 56410 |
| 2025-01-29 | -82.44 | $10.50 | 52543 |
| 2025-01-28 | -80.15 | $10.53 | 44901 |
| 2025-01-27 | -90.08 | $10.40 | 14622 |
| 2025-01-24 | -64.12 | $10.74 | 11500 |
| 2025-01-23 | -55.17 | $10.94 | 900 |
| 2025-01-22 | -51.72 | $10.98 | 9914 |
| 2025-01-21 | -55.17 | $10.94 | 33400 |
| 2025-01-17 | -50.86 | $10.99 | 2300 |
| 2025-01-16 | -61.21 | $10.87 | 4600 |
| 2025-01-15 | -68.28 | $10.88 | 2650 |
| 2025-01-14 | -68.28 | $10.88 | 4243 |
| 2025-01-13 | -62.07 | $10.97 | 20237 |
| 2025-01-10 | -60.00 | $11.00 | 12135 |
| 2025-01-08 | -48.28 | $11.17 | 5206 |
| 2025-01-07 | -60.67 | $11.01 | 133420 |
| 2025-01-06 | -46.00 | $11.23 | 11100 |
| 2025-01-03 | -56.55 | $11.15 | 1200 |
| 2025-01-02 | -54.76 | $11.18 | 25730 |
| 2024-12-31 | -48.21 | $11.29 | 2400 |
| 2024-12-30 | -57.14 | $11.14 | 808 |
| 2024-12-27 | -62.50 | $11.05 | 2400 |
| 2024-12-26 | -69.64 | $10.93 | 500 |
| 2024-12-24 | -58.33 | $11.12 | 1402 |
| 2024-12-23 | -90.76 | $11.02 | 6700 |
| 2024-12-20 | -94.12 | $10.98 | 28142 |
| 2024-12-19 | -71.82 | $11.31 | 36500 |
| 2024-12-18 | -100.00 | $11.00 | 26400 |
| 2024-12-17 | -91.25 | $11.37 | 5300 |
| 2024-12-16 | -79.49 | $11.48 | 1900 |
| 2024-12-13 | -75.64 | $11.51 | 218 |
| 2024-12-12 | -79.49 | $11.48 | 1000 |
| 2024-12-11 | -31.65 | $11.86 | 318 |
| 2024-12-10 | -41.38 | $11.83 | 448 |
| 2024-12-09 | -45.56 | $11.81 | 9300 |
| 2024-12-06 | -41.11 | $11.85 | 18500 |
| 2024-12-05 | -13.33 | $12.10 | 1710 |
| 2024-12-04 | -35.56 | $11.90 | 1375 |
| 2024-12-03 | -35.56 | $11.90 | 1438 |
| 2024-12-02 | -65.26 | $11.60 | 300 |
| 2024-11-29 | -77.36 | $11.40 | 620 |
| 2024-11-27 | -74.14 | $11.36 | 4500 |
| 2024-11-26 | -40.95 | $11.36 | 17521 |
| 2024-11-25 | -29.88 | $11.50 | 35611 |
| 2024-11-22 | -25.79 | $11.57 | 1700 |
| 2024-11-21 | -14.29 | $11.86 | 3700 |
| 2024-11-20 | -12.70 | $11.90 | 2900 |
| 2024-11-19 | -8.73 | $12.00 | 2000 |
| 2024-11-18 | -13.18 | $11.88 | 434 |
| 2024-11-15 | -22.09 | $11.65 | 3712 |
| 2024-11-14 | -16.67 | $11.79 | 12917 |
| 2024-11-13 | -11.24 | $11.93 | 67200 |
| 2024-11-12 | -3.10 | $12.14 | 25729 |
| 2024-11-11 | 0.00 | $12.22 | 25622 |
| 2024-11-08 | -7.14 | $11.98 | 2306 |
| 2024-11-07 | 0.00 | $12.16 | 25130 |
| 2024-11-06 | -3.45 | $11.88 | 17911 |
| 2024-11-05 | -1.95 | $11.65 | 10321 |
| 2024-11-04 | 0.00 | $11.58 | 65000 |
| 2024-11-01 | 0.00 | $11.39 | 160038 |
| 2024-10-31 | -12.71 | $11.12 | 58603 |
| 2024-10-30 | -8.37 | $10.89 | 14600 |
| 2024-10-29 | -29.10 | $9.90 | 9700 |
| 2024-10-28 | -33.80 | $9.81 | 15200 |
| 2024-10-25 | -33.33 | $9.81 | 14900 |
| 2024-10-24 | -34.72 | $9.79 | 14400 |
| 2024-10-23 | -29.17 | $9.87 | 2500 |
| 2024-10-22 | -45.14 | $9.64 | 803 |
| 2024-10-21 | -22.92 | $9.96 | 737 |
| 2024-10-18 | -22.92 | $9.96 | 100 |
| 2024-10-17 | -22.00 | $9.96 | 6514 |
| 2024-10-16 | -11.39 | $10.11 | 3400 |
| 2024-10-15 | -16.46 | $10.03 | 2900 |
| 2024-10-14 | 0.00 | $10.29 | 200 |
| 2024-10-11 | 0.00 | $10.29 | 5714 |
| 2024-10-10 | -3.33 | $10.00 | 1636 |
| 2024-10-09 | -3.66 | $9.99 | 4900 |
| 2024-10-08 | -14.53 | $9.77 | 13500 |
| 2024-10-07 | -19.34 | $9.67 | 10900 |
| 2024-10-04 | -6.08 | $9.91 | 21030 |
| 2024-10-03 | 0.00 | $9.48 | 22600 |
| 2024-10-02 | -34.92 | $9.03 | 2200 |
| 2024-10-01 | -40.48 | $8.96 | 33000 |
| 2024-09-30 | -36.51 | $9.01 | 69400 |
| 2024-09-27 | -40.48 | $8.96 | 65000 |
| 2024-09-26 | -13.49 | $9.30 | 12335 |
| 2024-09-25 | -10.32 | $9.34 | 731 |
| 2024-09-24 | -3.17 | $9.43 | 5300 |
| 2024-09-23 | -5.41 | $9.26 | 6200 |
| 2024-09-20 | -47.75 | $8.79 | 255100 |
| 2024-09-19 | -53.15 | $8.73 | 400 |
| 2024-09-18 | -54.05 | $8.72 | 6000 |
| 2024-09-17 | -54.96 | $8.71 | 1417 |
| 2024-09-16 | -65.77 | $8.59 | 600 |
| 2024-09-13 | -63.96 | $8.61 | 200 |
| 2024-09-12 | -81.08 | $8.42 | 26000 |
| 2024-09-11 | -78.38 | $8.45 | 32701 |
| 2024-09-10 | -86.49 | $8.36 | 68700 |
| 2024-09-09 | -85.44 | $8.44 | 52624 |
| 2024-09-06 | -100.00 | $8.30 | 238800 |
| 2024-09-05 | -79.35 | $8.59 | 5237 |
| 2024-09-04 | -67.00 | $8.65 | 925 |
| 2024-09-03 | -43.52 | $8.85 | 56300 |
| 2024-08-30 | -12.04 | $9.19 | 101100 |
| 2024-08-29 | -23.15 | $9.07 | 1630 |
| 2024-08-28 | -25.93 | $9.04 | 3147 |
| 2024-08-27 | -5.56 | $9.26 | 300 |
| 2024-08-26 | -5.56 | $9.26 | 11209 |
| 2024-08-23 | 0.00 | $9.18 | 4800 |
| 2024-08-22 | -21.25 | $8.87 | 31315 |
| 2024-08-21 | -42.35 | $8.68 | 6200 |
| 2024-08-20 | -32.94 | $8.76 | 1800 |
| 2024-08-19 | -41.18 | $8.69 | 2148 |
| 2024-08-16 | -35.29 | $8.74 | 58333 |
| 2024-08-15 | -20.00 | $8.87 | 6000 |
| 2024-08-14 | -37.65 | $8.72 | 2731 |
| 2024-08-13 | -30.59 | $8.78 | 2236 |
| 2024-08-12 | -50.59 | $8.61 | 1513 |
| 2024-08-09 | -62.35 | $8.51 | 350 |
| 2024-08-08 | -62.35 | $8.51 | 1005 |
| 2024-08-07 | -78.82 | $8.37 | 4300 |
| 2024-08-06 | -84.71 | $8.32 | 19300 |
| 2024-08-05 | -65.88 | $8.48 | 1600 |
| 2024-08-02 | -58.82 | $8.54 | 7000 |
| 2024-08-01 | -37.65 | $8.72 | 15500 |
| 2024-07-31 | -23.53 | $8.84 | 8103 |
| 2024-07-30 | -2.82 | $8.88 | 2000 |
| 2024-07-29 | -77.94 | $8.34 | 54700 |
| 2024-07-26 | -54.41 | $8.50 | 2640 |
| 2024-07-25 | -88.24 | $8.27 | 73700 |
| 2024-07-24 | -98.51 | $8.21 | 37913 |
| 2024-07-23 | -85.48 | $8.34 | 188600 |
| 2024-07-22 | -98.15 | $8.34 | 56904 |
| 2024-07-19 | -62.90 | $8.48 | 19800 |
| 2024-07-18 | -58.06 | $8.51 | 11100 |
| 2024-07-17 | -27.42 | $8.70 | 2800 |
| 2024-07-16 | -25.81 | $8.71 | 4007 |
| 2024-07-15 | -64.52 | $8.47 | 533 |
| 2024-07-12 | -59.68 | $8.50 | 2438 |
| 2024-07-11 | -45.16 | $8.59 | 812 |
| 2024-07-10 | -54.84 | $8.53 | 2000 |
| 2024-07-09 | -11.29 | $8.80 | 6000 |
| 2024-07-08 | -17.74 | $8.76 | 11200 |
| 2024-07-05 | -19.35 | $8.75 | 5400 |
| 2024-07-03 | 0.00 | $8.87 | 375 |
| 2024-07-02 | 0.00 | $8.87 | 4242 |
| 2024-07-01 | -10.17 | $8.78 | 600 |
| 2024-06-28 | 0.00 | $8.84 | 4100 |
| 2024-06-27 | -3.33 | $8.78 | 5500 |
| 2024-06-26 | -5.00 | $8.77 | 16222 |
| 2024-06-25 | -6.67 | $8.76 | 3500 |
| 2024-06-24 | -16.67 | $8.70 | 9508 |
| 2024-06-21 | -59.68 | $8.43 | 88515 |
| 2024-06-20 | -46.77 | $8.51 | 7400 |
| 2024-06-18 | -48.39 | $8.50 | 8420 |
| 2024-06-17 | -27.69 | $8.62 | 4838 |
| 2024-06-14 | -66.15 | $8.37 | 141000 |
| 2024-06-13 | -64.62 | $8.38 | 188247 |
| 2024-06-12 | -21.54 | $8.66 | 22749 |
| 2024-06-11 | -63.08 | $8.39 | 51715 |
| 2024-06-10 | -23.08 | $8.65 | 151600 |
| 2024-06-07 | -1.59 | $8.77 | 141100 |
| 2024-06-06 | -6.67 | $8.43 | 244800 |
| 2024-06-05 | -16.67 | $8.40 | 12622 |
| 2024-06-04 | -30.00 | $8.36 | 2700 |
| 2024-06-03 | -33.33 | $8.35 | 155400 |
| 2024-05-31 | -83.33 | $8.20 | 6600 |
| 2024-05-30 | -40.00 | $8.33 | 1500 |
| 2024-05-29 | -63.33 | $8.26 | 43400 |
| 2024-05-28 | -54.05 | $8.32 | 2200 |
| 2024-05-24 | -54.55 | $8.35 | 4620 |
| 2024-05-23 | -93.18 | $8.18 | 3700 |
| 2024-05-22 | -56.82 | $8.34 | 15613 |
| 2024-05-21 | -43.18 | $8.40 | 1200 |
| 2024-05-20 | -35.59 | $8.38 | 2300 |
| 2024-05-17 | -40.68 | $8.35 | 2700 |
| 2024-05-16 | -33.33 | $8.37 | 400 |
| 2024-05-15 | -33.33 | $8.37 | 1404 |
| 2024-05-14 | -57.58 | $8.21 | 700 |
| 2024-05-13 | -57.58 | $8.21 | 2700 |
| 2024-05-10 | -60.61 | $8.19 | 15200 |
| 2024-05-09 | -65.15 | $8.16 | 21709 |
| 2024-05-08 | -60.00 | $8.23 | 103000 |
| 2024-05-07 | -60.00 | $8.23 | 11400 |
| 2024-05-06 | -48.68 | $8.32 | 6100 |
| 2024-05-03 | -59.21 | $8.24 | 81600 |
| 2024-05-02 | -50.00 | $8.31 | 9800 |
| 2024-05-01 | -44.74 | $8.35 | 29229 |
| 2024-04-30 | -32.89 | $8.44 | 40300 |
| 2024-04-29 | -15.79 | $8.57 | 4044 |
| 2024-04-26 | -26.32 | $8.49 | 1015 |
| 2024-04-25 | -30.26 | $8.46 | 11100 |
| 2024-04-24 | -71.05 | $8.15 | 154150 |
| 2024-04-23 | -71.05 | $8.15 | 63900 |
| 2024-04-22 | -85.53 | $8.04 | 200 |
| 2024-04-19 | -92.11 | $7.99 | 3000 |
| 2024-04-18 | -100.00 | $7.97 | 153219 |
| 2024-04-17 | -72.22 | $8.17 | 1905 |
| 2024-04-16 | -100.00 | $8.00 | 10100 |
| 2024-04-15 | -91.30 | $8.27 | 2900 |
| 2024-04-12 | -65.22 | $8.39 | 87300 |
| 2024-04-11 | -8.70 | $8.65 | 800 |
| 2024-04-10 | -26.09 | $8.57 | 57000 |
| 2024-04-09 | -36.96 | $8.52 | 12300 |
| 2024-04-08 | -6.82 | $8.64 | 12740 |
| 2024-04-05 | -8.33 | $8.56 | 1715 |
| 2024-04-04 | -11.11 | $8.55 | 6600 |
| 2024-04-03 | -25.00 | $8.50 | 7200 |
| 2024-04-02 | -36.11 | $8.46 | 164335 |
| 2024-04-01 | -50.00 | $8.41 | 1200 |
| 2024-03-28 | -77.14 | $8.32 | 4121 |
| 2024-03-27 | -100.00 | $8.24 | 400 |
| 2024-03-26 | -61.54 | $8.35 | 179725 |
| 2024-03-25 | -45.28 | $8.35 | 11247 |
| 2024-03-22 | -27.63 | $8.38 | 26143 |
| 2024-03-21 | -25.64 | $8.39 | 500 |
| 2024-03-20 | -21.79 | $8.42 | 639 |
| 2024-03-19 | -21.79 | $8.42 | 2016 |
| 2024-03-18 | 0.00 | $8.59 | 5328 |
| 2024-03-15 | -4.17 | $8.50 | 10832 |
| 2024-03-14 | -8.45 | $8.45 | 709 |
| 2024-03-13 | -2.70 | $8.49 | 79100 |
| 2024-03-12 | -3.53 | $8.47 | 89708 |
| 2024-03-11 | -8.24 | $8.43 | 205300 |
| 2024-03-08 | -8.24 | $8.43 | 35700 |
| 2024-03-07 | -7.78 | $8.43 | 70000 |
| 2024-03-06 | -5.10 | $8.45 | 6100 |
| 2024-03-05 | -16.82 | $8.32 | 69214 |
| 2024-03-04 | -10.28 | $8.39 | 32400 |
| 2024-03-01 | -10.10 | $8.32 | 32829 |
| 2024-02-29 | -3.26 | $8.32 | 225321 |
| 2024-02-28 | -7.23 | $8.20 | 85010 |
| 2024-02-27 | -7.23 | $8.20 | 38900 |
| 2024-02-26 | -14.04 | $7.92 | 52649 |
| 2024-02-23 | -1.82 | $7.97 | 166020 |
| 2024-02-22 | -18.87 | $7.86 | 195739 |
| 2024-02-21 | -7.55 | $7.92 | 439300 |
| 2024-02-20 | -10.42 | $7.86 | 162300 |
| 2024-02-16 | 0.00 | $7.89 | 19914 |
| 2024-02-15 | -14.04 | $7.80 | 70033 |
| 2024-02-14 | -19.30 | $7.77 | 23439 |
| 2024-02-13 | -29.03 | $7.70 | 48200 |
| 2024-02-12 | -12.90 | $7.80 | 26645 |
| 2024-02-09 | -16.13 | $7.78 | 46635 |
| 2024-02-08 | -38.71 | $7.64 | 39400 |
| 2024-02-07 | -58.06 | $7.52 | 12400 |
| 2024-02-06 | -49.38 | $7.48 | 34900 |
| 2024-02-05 | -55.56 | $7.43 | 14426 |
| 2024-02-02 | -34.57 | $7.60 | 39100 |
| 2024-02-01 | -16.05 | $7.75 | 109829 |
| 2024-01-31 | -24.69 | $7.68 | 57501 |
| 2024-01-30 | -4.76 | $7.83 | 91100 |
| 2024-01-29 | -9.52 | $7.78 | 6000 |
| 2024-01-26 | 0.00 | $7.88 | 69528 |
| 2024-01-25 | -11.65 | $7.74 | 85800 |
| 2024-01-24 | -18.45 | $7.67 | 55300 |
| 2024-01-23 | -1.25 | $7.62 | 112200 |
| 2024-01-22 | -12.99 | $7.44 | 111735 |
| 2024-01-19 | -19.51 | $7.38 | 33100 |
| 2024-01-18 | -19.35 | $7.36 | 42900 |
| 2024-01-17 | -14.29 | $7.40 | 41315 |
| 2024-01-16 | -17.31 | $7.36 | 46521 |
| 2024-01-12 | -6.73 | $7.47 | 39000 |
| 2024-01-11 | -4.96 | $7.46 | 108400 |
| 2024-01-10 | -1.95 | $7.49 | 216807 |
| 2024-01-09 | -5.80 | $7.28 | 45000 |
| 2024-01-08 | -9.09 | $7.22 | 33028 |
| 2024-01-05 | -1.23 | $7.34 | 99500 |
| 2024-01-04 | -5.66 | $7.23 | 39742 |
| 2024-01-03 | -9.43 | $7.17 | 46400 |
| 2024-01-02 | -6.29 | $7.22 | 89424 |
| 2023-12-29 | -13.84 | $7.10 | 32900 |
| 2023-12-28 | -8.18 | $7.19 | 65700 |
| 2023-12-27 | -0.63 | $7.31 | 107224 |
| 2023-12-26 | -3.13 | $7.27 | 1500 |
| 2023-12-22 | 0.00 | $7.13 | 81800 |
| 2023-12-21 | -8.33 | $6.87 | 144510 |
| 2023-12-20 | -11.03 | $6.83 | 118904 |
| 2023-12-19 | -1.80 | $6.71 | 42000 |
| 2023-12-18 | -12.15 | $6.56 | 13000 |
| 2023-12-15 | -14.02 | $6.54 | 144845 |
| 2023-12-14 | -12.15 | $6.56 | 8725 |
| 2023-12-13 | 0.00 | $6.54 | 274036 |
| 2023-12-12 | -14.10 | $6.29 | 106900 |
| 2023-12-11 | 0.00 | $6.40 | 18700 |
| 2023-12-08 | -66.10 | $5.82 | 2300 |
| 2023-12-07 | -72.88 | $5.78 | 23700 |
| 2023-12-06 | -61.02 | $5.85 | 5615 |
| 2023-12-05 | -47.46 | $5.93 | 10100 |
| 2023-12-04 | -35.59 | $6.00 | 9233 |
| 2023-12-01 | -10.17 | $6.15 | 221324 |
| 2023-11-30 | 0.00 | $6.01 | 741 |
| 2023-11-29 | -37.50 | $5.82 | 5300 |
| 2023-11-28 | -50.00 | $5.72 | 1119 |
| 2023-11-27 | -43.75 | $5.69 | 57500 |
| 2023-11-24 | -35.71 | $5.70 | 25705 |
| 2023-11-22 | -46.67 | $5.62 | 2018 |
| 2023-11-21 | -32.26 | $5.70 | 26015 |
| 2023-11-20 | -17.91 | $5.78 | 6935 |
| 2023-11-17 | -25.37 | $5.73 | 9800 |
| 2023-11-16 | -41.79 | $5.62 | 3112 |
| 2023-11-15 | -4.48 | $5.87 | 7500 |
| 2023-11-14 | -10.61 | $5.82 | 8000 |
| 2023-11-13 | -21.21 | $5.75 | 7606 |
| 2023-11-10 | -9.09 | $5.83 | 14300 |
| 2023-11-09 | -12.12 | $5.81 | 12500 |
| 2023-11-08 | -18.18 | $5.77 | 21700 |
| 2023-11-07 | -15.15 | $5.79 | 50202 |
| 2023-11-06 | 0.00 | $5.89 | 500 |
| 2023-11-03 | -8.62 | $5.76 | 6200 |
| 2023-11-02 | -20.00 | $5.67 | 2900 |
| 2023-11-01 | -11.94 | $5.70 | 13000 |
| 2023-10-31 | -4.44 | $5.54 | 16542 |
| 2023-10-30 | -22.50 | $5.42 | 9008 |
| 2023-10-27 | -32.35 | $5.34 | 6600 |
| 2023-10-26 | -62.00 | $5.30 | 20900 |
| 2023-10-25 | -51.72 | $5.39 | 6000 |
| 2023-10-24 | -75.41 | $5.26 | 127800 |
| 2023-10-23 | -78.69 | $5.24 | 2700 |
| 2023-10-20 | -74.29 | $5.29 | 7724 |
| 2023-10-19 | -61.43 | $5.38 | 700 |
| 2023-10-18 | -61.43 | $5.38 | 4511 |
| 2023-10-17 | -51.43 | $5.45 | 902 |
| 2023-10-16 | -75.64 | $5.30 | 4100 |
| 2023-10-13 | -75.64 | $5.30 | 100 |
| 2023-10-12 | -75.64 | $5.30 | 2600 |
| 2023-10-11 | -66.67 | $5.37 | 12522 |
| 2023-10-10 | -78.21 | $5.28 | 8300 |
| 2023-10-09 | -78.21 | $5.28 | 20150 |
| 2023-10-06 | -78.21 | $5.28 | 5700 |
| 2023-10-05 | -94.59 | $5.19 | 3600 |
| 2023-10-04 | -97.30 | $5.17 | 22033 |
| 2023-10-03 | -93.33 | $5.33 | 1500 |
| 2023-10-02 | -100.00 | $5.29 | 7400 |
| 2023-09-29 | -100.00 | $5.49 | 30714 |
| 2023-09-28 | -62.86 | $5.67 | 634 |
| 2023-09-27 | -38.78 | $5.70 | 33517 |
| 2023-09-26 | -52.00 | $5.63 | 56633 |
| 2023-09-25 | -22.00 | $5.78 | 2000 |
| 2023-09-22 | -27.12 | $5.73 | 31900 |
| 2023-09-21 | -16.95 | $5.79 | 32000 |
| 2023-09-20 | -14.29 | $5.79 | 100 |
| 2023-09-19 | -14.29 | $5.79 | 30000 |
| 2023-09-18 | -5.19 | $5.85 | 35610 |
| 2023-09-15 | -11.90 | $5.79 | 6900 |
| 2023-09-14 | -16.67 | $5.75 | 26600 |
| 2023-09-13 | -16.67 | $5.75 | 42807 |
| 2023-09-12 | 0.00 | $5.88 | 800 |
| 2023-09-11 | 0.00 | $5.78 | 28112 |
| 2023-09-08 | 0.00 | $5.73 | 41900 |
| 2023-09-07 | -2.99 | $5.70 | 2523 |
| 2023-09-06 | -6.15 | $5.66 | 21712 |
| 2023-09-05 | -12.31 | $5.62 | 200 |
| 2023-09-01 | 0.00 | $5.70 | 4100 |
| 2023-08-31 | 0.00 | $5.54 | 5124 |
| 2023-08-30 | -10.26 | $5.40 | 300 |
| 2023-08-29 | -10.26 | $5.40 | 900 |
| 2023-08-28 | 0.00 | $5.44 | 800 |
| 2023-08-25 | -24.24 | $5.30 | 300 |
| 2023-08-24 | -3.03 | $5.37 | 500 |
| 2023-08-23 | -2.38 | $5.37 | 3100 |
| 2023-08-22 | -16.67 | $5.31 | 507 |
| 2023-08-21 | -59.52 | $5.13 | 10000 |
| 2023-08-18 | -78.57 | $5.05 | — |
| 2023-08-17 | -78.57 | $5.05 | 2109 |
| 2023-08-16 | -59.52 | $5.13 | 8015 |
| 2023-08-15 | -50.00 | $5.17 | 9317 |
| 2023-08-14 | -19.05 | $5.30 | 6000 |
| 2023-08-11 | -18.18 | $5.30 | 401 |
| 2023-08-10 | -33.33 | $5.21 | 1201 |
| 2023-08-09 | 0.00 | $5.38 | 1308 |
| 2023-08-08 | -12.28 | $5.26 | 713 |
| 2023-08-07 | -12.28 | $5.26 | — |
| 2023-08-04 | -12.28 | $5.26 | 425 |
| 2023-08-03 | -33.33 | $5.14 | 347 |
| 2023-08-02 | -33.33 | $5.09 | 325 |
| 2023-08-01 | -13.89 | $5.23 | 15400 |
| 2023-07-31 | -13.89 | $5.23 | 9600 |
| 2023-07-28 | -5.00 | $5.18 | 6128 |
| 2023-07-27 | -32.69 | $4.96 | 800 |
| 2023-07-26 | 0.00 | $5.13 | 13839 |
| 2023-07-25 | -14.75 | $5.01 | 14500 |
| 2023-07-24 | -8.20 | $5.05 | 10640 |
| 2023-07-21 | -8.77 | $5.01 | 8735 |
| 2023-07-20 | -10.53 | $5.00 | 24400 |
| 2023-07-19 | 0.00 | $5.06 | 1115 |
| 2023-07-18 | 0.00 | $5.05 | 57230 |
| 2023-07-17 | 0.00 | $4.96 | 13700 |
| 2023-07-14 | -17.39 | $4.87 | 12237 |
| 2023-07-13 | -2.17 | $4.94 | 4500 |
| 2023-07-12 | -36.96 | $4.78 | 53500 |
| 2023-07-11 | -9.09 | $4.79 | 23000 |
| 2023-07-10 | 0.00 | $4.82 | — |
| 2023-07-07 | 0.00 | $4.82 | 30509 |
| 2023-07-06 | -58.62 | $4.61 | 10001 |
| 2023-07-05 | 0.00 | $4.78 | 100 |
| 2023-07-03 | -13.04 | $4.69 | — |
| 2023-06-30 | -13.04 | $4.69 | 10100 |
| 2023-06-29 | -30.43 | $4.65 | 5015 |
| 2023-06-28 | -54.29 | $4.53 | 4600 |
| 2023-06-27 | -54.29 | $4.53 | 6510 |
| 2023-06-26 | -48.57 | $4.55 | 700 |
| 2023-06-23 | -60.00 | $4.51 | 6728 |
| 2023-06-22 | -25.71 | $4.63 | 7100 |
| 2023-06-21 | -2.86 | $4.71 | 626 |
| 2023-06-20 | 0.00 | $4.72 | — |
| 2023-06-16 | 0.00 | $4.72 | — |
| 2023-06-15 | 0.00 | $4.72 | 1107 |
| 2023-06-14 | -3.33 | $4.66 | — |
| 2023-06-13 | -3.33 | $4.66 | 5800 |
| 2023-06-12 | -33.33 | $4.57 | 7000 |
| 2023-06-09 | -26.67 | $4.59 | 44100 |
| 2023-06-08 | -3.23 | $4.67 | 28320 |
| 2023-06-07 | -3.23 | $4.67 | 200 |
| 2023-06-06 | -19.35 | $4.62 | — |
| 2023-06-05 | -32.43 | $4.62 | — |
| 2023-06-02 | -32.43 | $4.62 | 10025 |
| 2023-06-01 | -67.57 | $4.49 | 5200 |
| 2023-05-31 | -92.50 | $4.37 | 100 |
| 2023-05-30 | -77.78 | $4.39 | — |
| 2023-05-26 | -77.78 | $4.39 | — |
| 2023-05-25 | -83.61 | $4.39 | 541 |
| 2023-05-24 | -60.66 | $4.53 | — |
| 2023-05-23 | -60.66 | $4.53 | 300 |
| 2023-05-22 | -40.98 | $4.65 | — |
| 2023-05-19 | -51.35 | $4.65 | 100 |
| 2023-05-18 | -51.35 | $4.65 | — |
| 2023-05-17 | -51.35 | $4.65 | 500 |
| 2023-05-16 | -62.35 | $4.61 | — |
| 2023-05-15 | -62.35 | $4.61 | 400 |
| 2023-05-12 | -67.06 | $4.57 | 500 |
| 2023-05-11 | -54.12 | $4.68 | 100 |
| 2023-05-10 | -54.12 | $4.68 | 600 |
| 2023-05-09 | -55.29 | $4.67 | 100 |
| 2023-05-08 | -55.29 | $4.67 | 2409 |
| 2023-05-05 | -75.29 | $4.50 | 3100 |
| 2023-05-04 | -81.18 | $4.45 | 229 |
| 2023-05-03 | -94.12 | $4.34 | 300 |
| 2023-05-02 | -84.71 | $4.42 | 1820 |
| 2023-05-01 | -100.00 | $4.48 | 2200 |
| 2023-04-28 | -42.86 | $4.90 | 100 |
| 2023-04-27 | -42.86 | $4.90 | 100 |
| 2023-04-26 | -36.92 | $4.90 | 100 |
| 2023-04-25 | -32.88 | $4.90 | 1100 |
| 2023-04-24 | -15.07 | $5.03 | 100 |
| 2023-04-21 | -15.07 | $5.03 | — |
| 2023-04-20 | -15.07 | $5.03 | 102 |
| 2023-04-19 | 0.00 | $5.14 | — |
| 2023-04-18 | 0.00 | $5.14 | — |
| 2023-04-17 | 0.00 | $5.14 | 2900 |
| 2023-04-14 | 0.00 | $5.03 | — |
| 2023-04-13 | 0.00 | $5.03 | 100 |
| 2023-04-12 | 0.00 | $4.94 | 200 |
| 2023-04-11 | -1.33 | $4.87 | 7302 |
| 2023-04-10 | -1.52 | $4.78 | — |
| 2023-04-06 | -25.00 | $4.79 | 2200 |
| 2023-04-05 | -45.54 | $4.68 | 319 |
| 2023-04-04 | -55.45 | $4.58 | — |
| 2023-04-03 | -55.45 | $4.58 | — |
| 2023-03-31 | -64.84 | $4.58 | — |
| 2023-03-30 | -79.45 | $4.58 | — |
| 2023-03-29 | -79.45 | $4.58 | 6941 |
| 2023-03-28 | -85.39 | $4.45 | 700 |
| 2023-03-27 | -83.78 | $4.49 | 100 |
| 2023-03-24 | -80.18 | $4.57 | — |
| 2023-03-23 | -80.18 | $4.57 | 10017 |
| 2023-03-22 | -83.78 | $4.49 | 320 |
| 2023-03-21 | -80.18 | $4.57 | 100 |
| 2023-03-20 | -81.53 | $4.54 | 1700 |
| 2023-03-17 | -87.39 | $4.41 | — |
| 2023-03-16 | -87.39 | $4.41 | 5608 |
| 2023-03-15 | -97.01 | $4.40 | 3000 |
| 2023-03-14 | -98.18 | $4.73 | — |
| 2023-03-13 | -99.39 | $4.71 | 70101 |
| 2023-03-10 | -94.63 | $4.94 | 8600 |
| 2023-03-09 | -84.56 | $5.09 | 4600 |
| 2023-03-08 | -87.25 | $5.05 | 300 |
| 2023-03-07 | -100.00 | $4.86 | 1400 |
| 2023-03-06 | -99.29 | $4.95 | 8429 |
| 2023-03-03 | -16.28 | $6.21 | 400 |
| 2023-03-02 | -4.65 | $6.31 | 117 |
| 2023-03-01 | -5.81 | $6.30 | 13500 |
| 2023-02-28 | -4.65 | $6.31 | 84823 |
| 2023-02-27 | 0.00 | $6.35 | 1637 |
| 2023-02-24 | -12.82 | $6.17 | 9913 |
| 2023-02-23 | -23.08 | $6.09 | 700 |
| 2023-02-22 | -51.28 | $5.87 | 8435 |
| 2023-02-21 | -46.15 | $5.91 | 8320 |
| 2023-02-17 | -25.64 | $6.07 | 800 |
| 2023-02-16 | 0.00 | $6.27 | 502 |
| 2023-02-15 | 0.00 | $6.25 | — |
| 2023-02-14 | 0.00 | $6.25 | 16700 |
| 2023-02-13 | -22.06 | $5.99 | — |
| 2023-02-10 | -22.06 | $5.99 | 2700 |
| 2023-02-09 | -23.53 | $5.94 | 12414 |
| 2023-02-08 | -67.05 | $5.55 | — |
| 2023-02-07 | -60.20 | $5.55 | — |
| 2023-02-06 | -48.78 | $5.54 | 1100 |
| 2023-02-03 | -16.26 | $5.94 | 1100 |
| 2023-02-02 | -17.74 | $5.92 | 339 |
| 2023-02-01 | -2.27 | $6.11 | — |
| 2023-01-31 | -2.27 | $6.11 | — |
| 2023-01-30 | -2.27 | $6.11 | 834 |
| 2023-01-27 | 0.00 | $6.12 | 50647 |
| 2023-01-26 | -0.81 | $6.05 | 38445 |
| 2023-01-25 | -8.87 | $5.95 | 1800 |
| 2023-01-24 | -5.65 | $5.99 | 3610 |
| 2023-01-23 | -5.65 | $5.99 | 20800 |
| 2023-01-20 | 0.00 | $6.06 | 2527 |
| 2023-01-19 | 0.00 | $5.84 | 627 |
| 2023-01-18 | 0.00 | $5.84 | 237 |
| 2023-01-17 | -23.53 | $5.46 | — |
| 2023-01-13 | -23.53 | $5.46 | 506 |
| 2023-01-12 | -27.06 | $5.43 | 33200 |
| 2023-01-11 | -45.88 | $5.27 | 20100 |
| 2023-01-10 | -51.76 | $5.22 | 20200 |
| 2023-01-09 | -88.24 | $4.91 | — |
| 2023-01-06 | -88.24 | $4.91 | — |
| 2023-01-05 | -88.24 | $4.91 | 500 |
| 2023-01-04 | -98.82 | $4.82 | 500 |
| 2023-01-03 | -90.59 | $4.89 | 1409 |
| 2022-12-30 | -60.00 | $5.15 | 500 |
| 2022-12-29 | -76.47 | $5.01 | 400 |
| 2022-12-28 | -68.24 | $5.08 | 3900 |
| 2022-12-27 | -54.12 | $5.20 | 3600 |
| 2022-12-23 | -72.84 | $5.03 | 250 |
| 2022-12-22 | -72.84 | $5.03 | 175 |
| 2022-12-21 | -75.00 | $5.03 | 137 |
| 2022-12-20 | -75.00 | $5.03 | 2300 |
| 2022-12-19 | -72.73 | $5.05 | 1700 |
| 2022-12-16 | -66.13 | $5.28 | 118 |
| 2022-12-15 | -66.13 | $5.28 | 100 |
| 2022-12-14 | -66.13 | $5.28 | 12250 |
| 2022-12-13 | -69.23 | $5.27 | 13500 |
| 2022-12-12 | -93.33 | $5.12 | 20100 |
| 2022-12-09 | -100.00 | $5.08 | 1336 |
| 2022-12-08 | -68.42 | $5.38 | 4935 |
| 2022-12-07 | -98.68 | $5.15 | 47800 |
| 2022-12-06 | -100.00 | $5.22 | 6300 |
| 2022-12-05 | -100.00 | $5.34 | 941 |
| 2022-12-02 | -66.67 | $5.54 | 18325 |
| 2022-12-01 | -66.67 | $5.54 | 2535 |
| 2022-11-30 | -64.81 | $5.55 | 24400 |
| 2022-11-29 | -53.03 | $5.55 | 5713 |
| 2022-11-28 | -37.33 | $5.62 | 12250 |
| 2022-11-25 | -37.33 | $5.62 | 117 |
| 2022-11-23 | -28.00 | $5.69 | 100 |
| 2022-11-22 | -28.00 | $5.69 | 200 |
| 2022-11-21 | -57.33 | $5.47 | 13200 |
| 2022-11-18 | -41.18 | $5.55 | 700 |
| 2022-11-17 | -41.18 | $5.55 | 205 |
| 2022-11-16 | -30.23 | $5.64 | 1136 |
| 2022-11-15 | -19.15 | $5.72 | 900 |
| 2022-11-14 | -17.65 | $5.72 | 5300 |
| 2022-11-11 | -5.56 | $5.84 | 26849 |
| 2022-11-10 | -9.47 | $5.56 | 1000 |
| 2022-11-09 | -7.09 | $5.56 | 2000 |
| 2022-11-08 | 0.00 | $5.65 | 2200 |
| 2022-11-07 | -3.73 | $5.58 | 2844 |
| 2022-11-04 | -0.74 | $5.62 | 1150 |
| 2022-11-03 | -0.74 | $5.62 | 38610 |
| 2022-11-02 | 0.00 | $5.58 | 10500 |
| 2022-11-01 | 0.00 | $5.35 | 6700 |
| 2022-10-31 | -17.76 | $5.15 | 1225 |
| 2022-10-28 | -17.76 | $5.15 | 1300 |
| 2022-10-27 | -15.08 | $5.15 | 98003 |
| 2022-10-26 | -8.73 | $5.23 | 98600 |
| 2022-10-25 | 0.00 | $5.21 | 100 |
| 2022-10-24 | -5.98 | $5.05 | 3450 |
| 2022-10-21 | -5.98 | $5.05 | 600 |
| 2022-10-20 | -6.84 | $5.04 | 2100 |
| 2022-10-19 | -0.98 | $4.96 | 5600 |
| 2022-10-18 | -0.98 | $4.96 | 42400 |
| 2022-10-17 | -13.00 | $4.82 | 10200 |
| 2022-10-14 | -24.00 | $4.71 | 1248 |
| 2022-10-13 | -57.00 | $4.38 | 100 |
| 2022-10-12 | -64.00 | $4.31 | 524 |
| 2022-10-11 | -49.00 | $4.46 | 18600 |
| 2022-10-10 | -68.00 | $4.27 | 1100 |
| 2022-10-07 | 0.00 | $4.77 | 1020 |
| 2022-10-06 | -3.70 | $4.73 | 200 |
| 2022-10-05 | -3.70 | $4.73 | 7400 |
| 2022-10-04 | 0.00 | $4.61 | 1100 |
| 2022-10-03 | -17.86 | $4.41 | 224 |
| 2022-09-30 | -64.29 | $4.15 | 2615 |
| 2022-09-29 | -73.21 | $4.10 | 2100 |
| 2022-09-28 | -66.07 | $4.14 | 800 |
| 2022-09-27 | -89.29 | $4.01 | 24512 |
| 2022-09-26 | -95.45 | $4.05 | 644 |
| 2022-09-23 | -71.95 | $4.25 | 250 |
| 2022-09-22 | -71.95 | $4.25 | 501 |
| 2022-09-21 | -47.56 | $4.45 | 275 |
| 2022-09-20 | -47.56 | $4.45 | 287 |
| 2022-09-19 | -47.56 | $4.45 | 22600 |
| 2022-09-16 | -51.22 | $4.42 | 328 |
| 2022-09-15 | -43.90 | $4.48 | 17300 |
| 2022-09-14 | -51.22 | $4.42 | 44614 |
| 2022-09-13 | -73.17 | $4.24 | 51034 |
| 2022-09-12 | -63.41 | $4.32 | 293 |
| 2022-09-09 | -69.70 | $4.32 | 3913 |
| 2022-09-08 | -92.23 | $4.10 | 300 |
| 2022-09-07 | -99.03 | $4.03 | 626 |
| 2022-09-06 | -98.90 | $4.15 | 201 |
| 2022-09-02 | -97.80 | $4.16 | 7315 |
| 2022-09-01 | -98.90 | $4.15 | 2318 |
| 2022-08-31 | -98.55 | $4.37 | 500 |
| 2022-08-30 | -100.00 | $4.36 | 100 |
| 2022-08-29 | -68.52 | $4.68 | 345 |
| 2022-08-26 | -68.00 | $4.83 | 80400 |
| 2022-08-25 | -75.00 | $4.76 | 226 |
| 2022-08-24 | -71.00 | $4.80 | 600 |
| 2022-08-23 | -76.00 | $4.75 | 2700 |
| 2022-08-22 | -100.00 | $4.51 | 1535 |
| 2022-08-19 | -100.00 | $4.61 | 315 |
| 2022-08-18 | -95.56 | $4.65 | 330 |
| 2022-08-17 | -78.18 | $4.65 | 16800 |
| 2022-08-16 | -69.09 | $4.75 | 3132 |
| 2022-08-15 | -70.00 | $4.74 | 300 |
| 2022-08-12 | -40.15 | $4.98 | 2700 |
| 2022-08-11 | -36.36 | $5.03 | 2037 |
| 2022-08-10 | -40.00 | $4.89 | 833 |
| 2022-08-09 | -49.03 | $4.75 | 1814 |
| 2022-08-08 | -46.45 | $4.79 | 16400 |
| 2022-08-05 | -48.39 | $4.76 | 335 |
| 2022-08-04 | -49.03 | $4.75 | 809 |
| 2022-08-03 | -50.32 | $4.73 | 220 |
| 2022-08-02 | -44.52 | $4.82 | 9308 |
| 2022-08-01 | -18.06 | $5.23 | 12800 |
| 2022-07-29 | 0.00 | $5.03 | 932 |
| 2022-07-28 | -31.43 | $4.68 | 1048 |
| 2022-07-27 | -13.33 | $4.87 | 65400 |
| 2022-07-26 | 0.00 | $4.86 | 300 |
| 2022-07-25 | -21.11 | $4.67 | 44100 |
| 2022-07-22 | -21.11 | $4.67 | 500 |
| 2022-07-21 | -47.78 | $4.43 | 600 |
| 2022-07-20 | -45.56 | $4.45 | 200 |
| 2022-07-19 | -43.75 | $4.50 | 502 |
| 2022-07-18 | -76.04 | $4.19 | 22400 |
| 2022-07-15 | -76.04 | $4.19 | 5410 |
| 2022-07-14 | -92.68 | $4.05 | 1800 |
| 2022-07-13 | -71.19 | $4.42 | 4300 |
| 2022-07-12 | -74.81 | $4.42 | 11550 |
| 2022-07-11 | -76.71 | $4.42 | 449 |
| 2022-07-08 | -76.54 | $4.46 | 6701 |
| 2022-07-07 | -77.84 | $4.49 | 4028 |
| 2022-07-06 | -100.00 | $4.08 | 315 |
| 2022-07-05 | -70.24 | $4.75 | 6125 |
| 2022-07-01 | -70.24 | $4.75 | 3412 |
| 2022-06-30 | -70.83 | $4.74 | 700 |
| 2022-06-29 | -70.24 | $4.75 | 700 |
| 2022-06-28 | -63.69 | $4.86 | 1600 |
| 2022-06-27 | -84.52 | $4.51 | 4400 |
| 2022-06-24 | -100.00 | $4.25 | — |
| 2022-06-23 | -100.00 | $4.25 | 500 |
| 2022-06-22 | -83.33 | $4.68 | 115 |
| 2022-06-21 | -67.33 | $4.92 | 322 |
| 2022-06-17 | -100.00 | $4.43 | 136748 |
| 2022-06-16 | -99.13 | $4.79 | 900 |
| 2022-06-15 | -88.10 | $5.19 | 520 |
| 2022-06-14 | -98.72 | $5.16 | 11710 |
| 2022-06-13 | -69.23 | $5.39 | 50400 |
| 2022-06-10 | -35.78 | $5.54 | 321 |
| 2022-06-09 | -20.18 | $5.70 | 130 |
| 2022-06-08 | -9.65 | $5.82 | 1000 |
| 2022-06-07 | -5.04 | $5.87 | 442 |
| 2022-06-06 | -14.29 | $5.76 | 343 |
| 2022-06-03 | -14.29 | $5.76 | 6734 |
| 2022-06-02 | -2.52 | $5.90 | 544 |
| 2022-06-01 | 0.00 | $5.83 | 2200 |
| 2022-05-31 | 0.00 | $5.80 | 26400 |
| 2022-05-27 | -3.49 | $5.57 | 2100 |
| 2022-05-26 | -6.98 | $5.54 | 2200 |
| 2022-05-25 | -17.44 | $5.45 | 33100 |
| 2022-05-24 | -26.74 | $5.37 | 3146 |
| 2022-05-23 | 0.00 | $5.60 | 21600 |
| 2022-05-20 | -17.46 | $5.26 | 10112 |
| 2022-05-19 | -30.16 | $5.18 | 20640 |
| 2022-05-18 | -33.82 | $5.19 | 22000 |
| 2022-05-17 | -17.65 | $5.30 | — |
| 2022-05-16 | -17.65 | $5.30 | 400 |
| 2022-05-13 | -75.32 | $4.84 | 1000 |
| 2022-05-12 | -81.82 | $4.79 | 1100 |
| 2022-05-11 | -57.61 | $4.89 | 3300 |
| 2022-05-10 | -65.22 | $4.82 | 426 |
| 2022-05-09 | -50.47 | $4.88 | 4700 |
| 2022-05-06 | -19.63 | $5.21 | 6007 |
| 2022-05-05 | -15.74 | $5.25 | 2800 |
| 2022-05-04 | -15.74 | $5.25 | 800 |
| 2022-05-03 | -35.19 | $5.04 | 20700 |
| 2022-05-02 | -51.85 | $4.86 | 5937 |
| 2022-04-29 | -26.85 | $5.13 | 3700 |
| 2022-04-28 | -18.10 | $5.21 | 324 |
| 2022-04-27 | -54.31 | $4.79 | — |
| 2022-04-26 | -47.73 | $4.79 | — |
| 2022-04-25 | -47.73 | $4.79 | 800 |
| 2022-04-22 | -25.00 | $5.09 | 1119 |
| 2022-04-21 | -9.09 | $5.30 | 5100 |
| 2022-04-20 | 0.00 | $5.10 | 2822 |
| 2022-04-19 | -5.41 | $4.80 | 5604 |
| 2022-04-18 | 0.00 | $4.81 | 400 |
| 2022-04-14 | 0.00 | $4.65 | — |
| 2022-04-13 | 0.00 | $4.65 | 21709 |
| 2022-04-12 | -16.98 | $4.54 | 300 |
| 2022-04-11 | -40.00 | $4.35 | 219 |
| 2022-04-08 | -22.86 | $4.47 | 8444 |
| 2022-04-07 | -41.43 | $4.34 | 200 |
| 2022-04-06 | -25.71 | $4.45 | 2222 |
| 2022-04-05 | -14.29 | $4.53 | 2821 |
| 2022-04-04 | 0.00 | $4.53 | 1230 |
| 2022-04-01 | -11.11 | $4.49 | 3900 |
| 2022-03-31 | -45.31 | $4.28 | 4101 |
| 2022-03-30 | -45.68 | $4.37 | 3425 |
| 2022-03-29 | -61.45 | $4.25 | 28502 |
| 2022-03-28 | -81.25 | $4.11 | 2200 |
| 2022-03-25 | -67.71 | $4.24 | 800 |
| 2022-03-24 | -69.79 | $4.22 | 2600 |
| 2022-03-23 | -62.50 | $4.29 | 5800 |
| 2022-03-22 | -50.00 | $4.41 | 526 |
| 2022-03-21 | -52.08 | $4.39 | 3600 |
| 2022-03-18 | -71.88 | $4.20 | 500 |
| 2022-03-17 | -66.67 | $4.25 | 9507 |
| 2022-03-16 | -77.88 | $4.18 | 5300 |
| 2022-03-15 | -82.30 | $4.13 | 3500 |
| 2022-03-14 | -91.51 | $4.09 | 2100 |
| 2022-03-11 | -76.53 | $4.31 | 2100 |
| 2022-03-10 | -100.00 | $4.34 | 12221 |
| 2022-03-09 | -100.00 | $4.35 | 4216 |
| 2022-03-08 | -95.77 | $4.38 | 21700 |
| 2022-03-07 | -84.51 | $4.46 | 6800 |
| 2022-03-04 | -100.00 | $4.39 | 1900 |
| 2022-03-03 | -100.00 | $4.54 | 3200 |
| 2022-03-02 | -57.69 | $4.76 | — |
| 2022-03-01 | -59.62 | $4.75 | 4339 |
| 2022-02-28 | -53.85 | $4.78 | 2300 |
| 2022-02-25 | -84.62 | $4.62 | 9200 |
| 2022-02-24 | -97.92 | $4.59 | 1136 |
| 2022-02-23 | -87.50 | $4.64 | 900 |
| 2022-02-22 | -70.83 | $4.72 | 3600 |
| 2022-02-18 | -49.32 | $4.70 | 5500 |
| 2022-02-17 | -39.73 | $4.77 | 7600 |
| 2022-02-16 | -4.11 | $5.03 | 900 |
| 2022-02-15 | -14.93 | $4.90 | 400 |
| 2022-02-14 | -11.94 | $4.92 | 7100 |
| 2022-02-11 | -1.49 | $4.99 | 4600 |
| 2022-02-10 | -16.42 | $4.89 | 7305 |
| 2022-02-09 | -27.27 | $4.81 | 3600 |
| 2022-02-08 | -43.94 | $4.70 | 22207 |
| 2022-02-07 | -27.03 | $4.79 | 800 |
| 2022-02-04 | -18.92 | $4.85 | 2242 |
| 2022-02-03 | -33.72 | $4.70 | 3600 |
| 2022-02-02 | -23.26 | $4.79 | — |
| 2022-02-01 | -23.26 | $4.79 | 7431 |
| 2022-01-31 | -22.76 | $4.71 | 2227 |
| 2022-01-28 | -29.27 | $4.63 | 36629 |
| 2022-01-27 | -26.83 | $4.66 | 2400 |
| 2022-01-26 | -24.39 | $4.69 | 7444 |
| 2022-01-25 | -21.21 | $4.71 | 542 |
| 2022-01-24 | -50.00 | $4.33 | 1000 |
| 2022-01-21 | -27.27 | $4.63 | 19220 |
| 2022-01-20 | -14.39 | $4.80 | 82130 |
| 2022-01-19 | -13.64 | $4.81 | 11105 |
| 2022-01-18 | -9.63 | $4.86 | 26600 |
| 2022-01-14 | -6.19 | $4.70 | 2915 |
| 2022-01-13 | -4.42 | $4.72 | 1927 |
| 2022-01-12 | 0.00 | $4.77 | 4100 |
| 2022-01-11 | 0.00 | $4.67 | 6700 |
| 2022-01-10 | -11.59 | $4.25 | 325 |
| 2022-01-07 | -7.25 | $4.28 | 300 |
| 2022-01-06 | 0.00 | $4.33 | 13200 |
| 2022-01-05 | -8.20 | $4.20 | 1500 |
| 2022-01-04 | -11.48 | $4.18 | 7800 |
| 2022-01-03 | -80.33 | $3.76 | 925 |
| 2021-12-31 | -14.75 | $4.16 | 6127 |
| 2021-12-30 | -26.23 | $4.09 | 1018 |
| 2021-12-29 | -26.23 | $4.09 | 306 |
| 2021-12-28 | -95.08 | $3.67 | 1000 |
| 2021-12-27 | -28.81 | $4.06 | — |
| 2021-12-23 | -28.81 | $4.06 | 735 |
| 2021-12-22 | -65.22 | $3.88 | — |
| 2021-12-21 | -65.22 | $3.88 | 400 |
| 2021-12-20 | -100.00 | $3.64 | 200 |
| 2021-12-17 | -100.00 | $3.68 | 9100 |
| 2021-12-16 | -88.61 | $3.79 | — |
| 2021-12-15 | -89.66 | $3.79 | 26800 |
| 2021-12-14 | -96.10 | $3.83 | 204 |
| 2021-12-13 | -98.70 | $3.81 | 717 |
| 2021-12-10 | -87.32 | $3.95 | 1124 |
| 2021-12-09 | -83.10 | $3.98 | 2523 |
| 2021-12-08 | -67.61 | $4.09 | 2809 |
| 2021-12-07 | -77.63 | $4.03 | 1200 |
| 2021-12-06 | -86.84 | $3.96 | 4130 |
| 2021-12-03 | -87.01 | $3.96 | 19000 |
| 2021-12-02 | -78.31 | $4.04 | 7813 |
| 2021-12-01 | -93.51 | $3.97 | 4500 |
| 2021-11-30 | -88.70 | $4.12 | 679600 |
| 2021-11-29 | -89.92 | $4.23 | 14825 |
| 2021-11-26 | -92.44 | $4.20 | 14027 |
| 2021-11-24 | -88.99 | $4.33 | 241 |
| 2021-11-23 | -97.25 | $4.24 | 100 |
| 2021-11-22 | -95.41 | $4.26 | 900 |
| 2021-11-19 | -100.00 | $4.25 | 501 |
| 2021-11-18 | -77.88 | $4.49 | — |
| 2021-11-17 | -77.88 | $4.49 | 6114 |
| 2021-11-16 | -79.79 | $4.55 | — |
| 2021-11-15 | -75.76 | $4.55 | 917 |
| 2021-11-12 | -73.74 | $4.57 | 300 |
| 2021-11-11 | -79.80 | $4.51 | 4406 |
| 2021-11-10 | -86.87 | $4.44 | 39700 |
| 2021-11-09 | -68.69 | $4.62 | 1900 |
| 2021-11-08 | -69.70 | $4.61 | 4838 |
| 2021-11-05 | -70.71 | $4.60 | 5528 |
| 2021-11-04 | -72.73 | $4.58 | 1631 |
| 2021-11-03 | -58.77 | $4.63 | 1408 |
| 2021-11-02 | -45.24 | $4.73 | 14400 |
| 2021-11-01 | -7.14 | $5.21 | 3800 |
| 2021-10-29 | -17.02 | $4.65 | 18300 |
| 2021-10-28 | -9.52 | $4.71 | 1600 |
| 2021-10-27 | -15.60 | $4.64 | 2300 |
| 2021-10-26 | 0.00 | $4.73 | — |
| 2021-10-25 | 0.00 | $4.73 | 300 |
| 2021-10-22 | -3.25 | $4.68 | 5700 |
| 2021-10-21 | -12.12 | $4.56 | 8604 |
| 2021-10-20 | -5.93 | $4.64 | 1400 |
| 2021-10-19 | -2.13 | $4.69 | 2400 |
| 2021-10-18 | -9.43 | $4.57 | 6408 |
| 2021-10-15 | 0.00 | $4.70 | 6100 |
| 2021-10-14 | -0.68 | $4.59 | 937 |
| 2021-10-13 | -14.29 | $4.39 | 2014 |
| 2021-10-12 | -10.88 | $4.44 | 4206 |
| 2021-10-11 | -5.44 | $4.52 | 3504 |
| 2021-10-08 | -1.65 | $4.32 | 1431 |
| 2021-10-07 | -3.74 | $4.16 | 4628 |
| 2021-10-06 | -10.28 | $4.09 | 2800 |
| 2021-10-05 | -0.93 | $4.19 | 4100 |
| 2021-10-04 | -3.66 | $3.92 | 13249 |
| 2021-10-01 | 0.00 | $3.81 | 1114 |
| 2021-09-30 | -4.62 | $3.75 | 5240 |
| 2021-09-29 | -14.29 | $3.67 | 821 |
| 2021-09-28 | -1.59 | $3.75 | 1700 |
| 2021-09-27 | -14.29 | $3.67 | 7700 |
| 2021-09-24 | -36.17 | $3.43 | 826 |
| 2021-09-23 | -42.55 | $3.40 | 7849 |
| 2021-09-22 | -61.70 | $3.31 | 1535 |
| 2021-09-21 | -78.72 | $3.23 | 1548 |
| 2021-09-20 | -100.00 | $3.15 | 3040 |
| 2021-09-17 | -45.28 | $3.36 | 96026 |
| 2021-09-16 | -13.43 | $3.51 | 700 |
| 2021-09-15 | 0.00 | $3.60 | 5300 |
| 2021-09-14 | -14.81 | $3.39 | 300 |
| 2021-09-13 | -16.67 | $3.38 | 2100 |
| 2021-09-10 | -22.22 | $3.35 | 87001 |
| 2021-09-09 | -31.48 | $3.30 | 143 |
| 2021-09-08 | -20.37 | $3.36 | 310 |
| 2021-09-07 | -18.52 | $3.37 | 1604 |
| 2021-09-03 | -7.41 | $3.43 | 245 |
| 2021-09-02 | -9.26 | $3.42 | 601 |
| 2021-09-01 | -15.56 | $3.31 | 510 |
| 2021-08-31 | -4.44 | $3.36 | 815 |
| 2021-08-30 | -31.11 | $3.24 | 4727 |
| 2021-08-27 | -45.76 | $3.25 | 3900 |
| 2021-08-26 | -62.71 | $3.15 | 212 |
| 2021-08-25 | -61.02 | $3.16 | 1343 |
| 2021-08-24 | -56.00 | $3.26 | 200 |
| 2021-08-23 | -61.33 | $3.22 | 324 |
| 2021-08-20 | -81.33 | $3.07 | 200 |
| 2021-08-19 | -90.67 | $3.00 | 7300 |
| 2021-08-18 | -100.00 | $3.10 | 10600 |
| 2021-08-17 | -100.00 | $3.13 | 214 |
| 2021-08-16 | -92.73 | $3.17 | 24605 |
| 2021-08-13 | -63.64 | $3.26 | 134 |
| 2021-08-12 | -54.55 | $3.32 | 1422 |
| 2021-08-11 | -53.03 | $3.33 | 335 |
| 2021-08-10 | -45.45 | $3.38 | 24938 |
| 2021-08-09 | -83.82 | $3.13 | 410 |
| 2021-08-06 | -77.94 | $3.17 | 700 |
| 2021-08-05 | -70.59 | $3.22 | 3106 |
| 2021-08-04 | -79.41 | $3.16 | 6400 |
| 2021-08-03 | -66.67 | $3.30 | 3800 |
| 2021-08-02 | -40.48 | $3.52 | 2518 |
| 2021-07-30 | -60.71 | $3.35 | 6347 |
| 2021-07-29 | -51.19 | $3.43 | 705 |
| 2021-07-28 | -55.95 | $3.39 | 612 |
| 2021-07-27 | -65.48 | $3.31 | 3000 |
| 2021-07-26 | -55.95 | $3.39 | 428 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.64
2026-07-21
Close Price
$16.26
Vol: 13Average Directional Index - Detailed Analysis
Minimum
7.84
Average
20.58
Maximum
38.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.64 | $16.26 | 13 |
| 2026-07-20 | 17.77 | $16.54 | 14 |
| 2026-07-17 | 17.45 | $16.54 | 6201 |
| 2026-07-16 | 17.10 | $16.76 | 600 |
| 2026-07-15 | 16.74 | $16.45 | 41523 |
| 2026-07-14 | 16.67 | $16.36 | 1200 |
| 2026-07-13 | 16.68 | $16.55 | 321 |
| 2026-07-10 | 16.29 | $16.59 | 300 |
| 2026-07-09 | 15.81 | $16.80 | 1200 |
| 2026-07-08 | 15.00 | $16.86 | 649 |
| 2026-07-07 | 14.05 | $17.17 | 8800 |
| 2026-07-06 | 13.33 | $16.87 | 38500 |
| 2026-07-02 | 12.72 | $15.88 | 6200 |
| 2026-07-01 | 13.34 | $15.61 | 610 |
| 2026-06-30 | 13.68 | $15.56 | 2.8M |
| 2026-06-29 | 14.01 | $15.61 | 10400 |
| 2026-06-26 | 14.47 | $16.13 | 3100 |
| 2026-06-25 | 14.74 | $15.97 | 3559 |
| 2026-06-24 | 15.10 | $15.86 | 2.6M |
| 2026-06-23 | 15.81 | $15.35 | 2831 |
| 2026-06-22 | 15.91 | $15.07 | 4720 |
| 2026-06-18 | 15.61 | $15.11 | 94941 |
| 2026-06-17 | 15.20 | $15.08 | 215530 |
| 2026-06-16 | 14.92 | $15.47 | 3.9M |
| 2026-06-15 | 15.11 | $15.50 | 12700 |
| 2026-06-12 | 15.42 | $15.51 | 3800 |
| 2026-06-11 | 15.74 | $15.47 | 11200 |
| 2026-06-10 | 16.08 | $15.61 | 61521 |
| 2026-06-09 | 16.43 | $15.35 | 7300 |
| 2026-06-08 | 16.46 | $15.29 | 2000 |
| 2026-06-05 | 16.64 | $15.33 | 12221 |
| 2026-06-04 | 16.85 | $15.48 | 3000 |
| 2026-06-03 | 17.06 | $15.06 | 4000 |
| 2026-06-02 | 16.64 | $14.72 | 7400 |
| 2026-06-01 | 15.83 | $14.91 | 30800 |
| 2026-05-29 | 14.97 | $14.71 | 3936 |
| 2026-05-28 | 14.24 | $14.92 | 5900 |
| 2026-05-27 | 13.68 | $15.22 | 10900 |
| 2026-05-26 | 13.39 | $15.40 | 8637 |
| 2026-05-22 | 13.27 | $15.42 | 4349 |
| 2026-05-21 | 13.14 | $15.69 | 2745 |
| 2026-05-20 | 13.27 | $15.87 | 5014 |
| 2026-05-19 | 13.67 | $15.91 | 4100 |
| 2026-05-18 | 14.13 | $16.13 | 2710 |
| 2026-05-15 | 14.79 | $16.05 | 534401 |
| 2026-05-14 | 15.37 | $16.00 | 7121 |
| 2026-05-13 | 16.16 | $15.65 | 7300 |
| 2026-05-12 | 16.67 | $15.81 | 27505 |
| 2026-05-11 | 17.50 | $15.87 | 5327 |
| 2026-05-08 | 18.36 | $15.89 | 5000 |
| 2026-05-07 | 19.23 | $16.07 | 7148 |
| 2026-05-06 | 20.15 | $15.82 | 1249 |
| 2026-05-05 | 21.19 | $15.85 | 96403 |
| 2026-05-04 | 22.02 | $16.18 | 191800 |
| 2026-05-01 | 22.53 | $16.53 | 544 |
| 2026-04-30 | 22.63 | $16.90 | 114000 |
| 2026-04-29 | 22.32 | $16.95 | 72049 |
| 2026-04-28 | 22.05 | $16.82 | 157400 |
| 2026-04-27 | 21.87 | $16.89 | 117200 |
| 2026-04-24 | 21.53 | $16.94 | 234400 |
| 2026-04-23 | 21.59 | $17.01 | 158300 |
| 2026-04-22 | 21.64 | $16.67 | 243747 |
| 2026-04-21 | 21.80 | $16.75 | 1.4M |
| 2026-04-20 | 22.09 | $16.73 | 198037 |
| 2026-04-17 | 22.40 | $16.40 | 157113 |
| 2026-04-16 | 23.02 | $16.60 | 413400 |
| 2026-04-15 | 23.33 | $16.41 | 136727 |
| 2026-04-14 | 23.87 | $16.28 | 1.7M |
| 2026-04-13 | 24.48 | $16.20 | 241108 |
| 2026-04-10 | 24.79 | $15.41 | 10801 |
| 2026-04-09 | 25.84 | $15.49 | 1300 |
| 2026-04-08 | 27.09 | $15.55 | 5410 |
| 2026-04-07 | 28.41 | $15.57 | 20312 |
| 2026-04-06 | 28.76 | $15.72 | 19910 |
| 2026-04-02 | 29.12 | $15.79 | 45237 |
| 2026-04-01 | 29.49 | $15.28 | 24803 |
| 2026-03-31 | 30.36 | $15.59 | 36800 |
| 2026-03-30 | 30.76 | $16.14 | 7717 |
| 2026-03-27 | 30.16 | $16.15 | 22800 |
| 2026-03-26 | 29.63 | $16.30 | 223847 |
| 2026-03-25 | 28.64 | $16.15 | 21740 |
| 2026-03-24 | 27.75 | $16.18 | 23000 |
| 2026-03-23 | 26.51 | $16.15 | 507400 |
| 2026-03-20 | 25.37 | $16.06 | 553318 |
| 2026-03-19 | 24.28 | $15.67 | 66700 |
| 2026-03-18 | 23.44 | $15.25 | 242624 |
| 2026-03-17 | 22.65 | $15.37 | 1500 |
| 2026-03-16 | 21.81 | $15.30 | 10000 |
| 2026-03-13 | 21.15 | $14.69 | 1433 |
| 2026-03-12 | 20.93 | $14.93 | 2036 |
| 2026-03-11 | 20.19 | $15.20 | 37747 |
| 2026-03-10 | 19.41 | $14.18 | 2342 |
| 2026-03-09 | 19.64 | $14.03 | 4600 |
| 2026-03-06 | 19.81 | $14.22 | 91827 |
| 2026-03-05 | 19.73 | $14.38 | 800 |
| 2026-03-04 | 19.45 | $14.56 | 5904 |
| 2026-03-03 | 19.16 | $14.23 | 66530 |
| 2026-03-02 | 19.25 | $14.24 | 82000 |
| 2026-02-27 | 19.02 | $13.99 | 4400 |
| 2026-02-26 | 18.94 | $14.10 | 28700 |
| 2026-02-25 | 18.74 | $14.12 | 19716 |
| 2026-02-24 | 18.37 | $14.18 | 8614 |
| 2026-02-23 | 17.98 | $14.18 | 6527 |
| 2026-02-20 | 17.22 | $14.58 | 41800 |
| 2026-02-19 | 16.10 | $13.99 | 4505 |
| 2026-02-18 | 15.45 | $13.70 | 30641 |
| 2026-02-17 | 15.00 | $13.77 | 55800 |
| 2026-02-13 | 14.78 | $13.87 | 21417 |
| 2026-02-12 | 13.90 | $13.56 | 129539 |
| 2026-02-11 | 12.97 | $13.94 | 14347 |
| 2026-02-10 | 11.92 | $13.43 | 59200 |
| 2026-02-09 | 11.39 | $13.39 | 22200 |
| 2026-02-06 | 10.72 | $13.35 | 21634 |
| 2026-02-05 | 10.12 | $13.13 | 19500 |
| 2026-02-04 | 9.96 | $13.04 | 9749 |
| 2026-02-03 | 9.90 | $12.52 | 60438 |
| 2026-02-02 | 10.35 | $12.52 | 32027 |
| 2026-01-30 | 10.83 | $12.95 | 30200 |
| 2026-01-29 | 10.98 | $12.93 | 33700 |
| 2026-01-28 | 11.22 | $12.75 | 51000 |
| 2026-01-27 | 11.47 | $12.80 | 38618 |
| 2026-01-26 | 11.46 | $12.55 | 98243 |
| 2026-01-23 | 11.82 | $12.94 | 48700 |
| 2026-01-22 | 12.04 | $12.76 | 29900 |
| 2026-01-21 | 12.65 | $12.70 | 208700 |
| 2026-01-20 | 13.25 | $12.64 | 140010 |
| 2026-01-16 | 13.66 | $12.54 | 13200 |
| 2026-01-15 | 14.20 | $12.40 | 23500 |
| 2026-01-14 | 14.65 | $12.40 | 8225 |
| 2026-01-13 | 14.99 | $12.37 | 33600 |
| 2026-01-12 | 15.35 | $12.26 | 7000 |
| 2026-01-09 | 15.23 | $12.07 | 31440 |
| 2026-01-08 | 14.77 | $11.85 | 105900 |
| 2026-01-07 | 13.80 | $11.65 | 68100 |
| 2026-01-06 | 12.88 | $11.90 | 168800 |
| 2026-01-05 | 12.20 | $12.19 | 349431 |
| 2026-01-02 | 11.30 | $12.69 | 17906 |
| 2025-12-31 | 11.71 | $12.60 | 12100 |
| 2025-12-30 | 11.83 | $12.67 | 34300 |
| 2025-12-29 | 12.25 | $12.86 | 45600 |
| 2025-12-26 | 12.83 | $12.75 | 817 |
| 2025-12-24 | 13.25 | $12.80 | 1141 |
| 2025-12-23 | 13.79 | $12.84 | 98900 |
| 2025-12-22 | 14.42 | $12.75 | 103000 |
| 2025-12-19 | 15.08 | $12.64 | 534500 |
| 2025-12-18 | 15.25 | $12.54 | 70100 |
| 2025-12-17 | 15.29 | $12.34 | 262600 |
| 2025-12-16 | 15.11 | $12.51 | 18200 |
| 2025-12-15 | 14.93 | $12.45 | 4330 |
| 2025-12-12 | 14.97 | $12.60 | 9200 |
| 2025-12-11 | 15.26 | $12.82 | 119045 |
| 2025-12-10 | 15.73 | $12.70 | 17141 |
| 2025-12-09 | 15.95 | $12.75 | 18400 |
| 2025-12-08 | 16.37 | $12.81 | 51821 |
| 2025-12-05 | 16.53 | $12.83 | 53609 |
| 2025-12-04 | 16.76 | $12.85 | 54800 |
| 2025-12-03 | 16.88 | $12.75 | 5421 |
| 2025-12-02 | 17.08 | $12.72 | 7636 |
| 2025-12-01 | 17.11 | $13.07 | 16847 |
| 2025-11-28 | 17.65 | $13.01 | 26400 |
| 2025-11-26 | 18.10 | $12.86 | 22100 |
| 2025-11-25 | 18.53 | $12.86 | 37100 |
| 2025-11-24 | 18.78 | $12.82 | 77028 |
| 2025-11-21 | 19.04 | $12.97 | 43300 |
| 2025-11-20 | 19.32 | $12.89 | 42700 |
| 2025-11-19 | 19.96 | $13.01 | 96000 |
| 2025-11-18 | 20.27 | $12.95 | 2614 |
| 2025-11-17 | 20.58 | $12.67 | 14433 |
| 2025-11-14 | 20.63 | $12.69 | 159600 |
| 2025-11-13 | 20.52 | $12.27 | 6100 |
| 2025-11-12 | 20.40 | $12.63 | 5810 |
| 2025-11-11 | 20.60 | $12.52 | 29500 |
| 2025-11-10 | 20.80 | $12.65 | 27507 |
| 2025-11-07 | 21.11 | $12.33 | 102400 |
| 2025-11-06 | 21.02 | $12.14 | 10900 |
| 2025-11-05 | 20.63 | $12.24 | 14200 |
| 2025-11-04 | 20.21 | $11.75 | 25000 |
| 2025-11-03 | 19.58 | $12.19 | 11600 |
| 2025-10-31 | 19.29 | $12.41 | 113341 |
| 2025-10-30 | 19.18 | $12.60 | 60714 |
| 2025-10-29 | 19.06 | $13.10 | 22024 |
| 2025-10-28 | 19.70 | $13.43 | 97400 |
| 2025-10-27 | 20.69 | $13.62 | 81800 |
| 2025-10-24 | 21.51 | $13.64 | 191900 |
| 2025-10-23 | 22.46 | $13.56 | 93033 |
| 2025-10-22 | 23.62 | $12.96 | 106824 |
| 2025-10-21 | 24.18 | $12.74 | 138237 |
| 2025-10-20 | 24.48 | $12.74 | 12316 |
| 2025-10-17 | 24.80 | $12.59 | 3301 |
| 2025-10-16 | 24.84 | $12.68 | 5700 |
| 2025-10-15 | 25.08 | $12.85 | 5922 |
| 2025-10-14 | 25.33 | $12.94 | 200500 |
| 2025-10-13 | 26.10 | $12.85 | 1900 |
| 2025-10-10 | 26.84 | $12.81 | 293100 |
| 2025-10-09 | 27.61 | $13.41 | 33500 |
| 2025-10-08 | 29.04 | $14.20 | 6900 |
| 2025-10-07 | 29.97 | $13.87 | 28400 |
| 2025-10-06 | 30.96 | $15.09 | 34400 |
| 2025-10-03 | 29.16 | $14.84 | 17600 |
| 2025-10-02 | 27.40 | $14.62 | 8206 |
| 2025-10-01 | 25.70 | $14.28 | 36405 |
| 2025-09-30 | 24.16 | $14.26 | 84606 |
| 2025-09-29 | 22.55 | $14.29 | 145647 |
| 2025-09-26 | 20.90 | $14.14 | 62100 |
| 2025-09-25 | 19.30 | $14.07 | 7700 |
| 2025-09-24 | 17.53 | $14.10 | 359500 |
| 2025-09-23 | 15.71 | $13.89 | 42101 |
| 2025-09-22 | 14.01 | $13.33 | 107400 |
| 2025-09-19 | 12.76 | $13.06 | 338100 |
| 2025-09-18 | 11.45 | $12.69 | 154036 |
| 2025-09-17 | 10.91 | $12.31 | 152833 |
| 2025-09-16 | 10.89 | $12.22 | 32823 |
| 2025-09-15 | 11.10 | $12.10 | 11739 |
| 2025-09-12 | 11.68 | $12.04 | 44303 |
| 2025-09-11 | 12.14 | $11.70 | 19900 |
| 2025-09-10 | 12.63 | $12.07 | 6902 |
| 2025-09-09 | 12.94 | $11.79 | 30900 |
| 2025-09-08 | 13.58 | $12.08 | 10300 |
| 2025-09-05 | 13.79 | $11.94 | 20600 |
| 2025-09-04 | 14.51 | $11.91 | 9100 |
| 2025-09-03 | 15.19 | $11.98 | 9815 |
| 2025-09-02 | 15.52 | $12.05 | 25300 |
| 2025-08-29 | 16.03 | $11.96 | 6944 |
| 2025-08-28 | 16.33 | $11.94 | 45400 |
| 2025-08-27 | 16.52 | $12.06 | 7133 |
| 2025-08-26 | 16.71 | $11.98 | 15224 |
| 2025-08-25 | 16.82 | $11.91 | 3845 |
| 2025-08-22 | 17.00 | $12.03 | 86700 |
| 2025-08-21 | 17.19 | $11.78 | 164247 |
| 2025-08-20 | 17.79 | $11.85 | 104900 |
| 2025-08-19 | 18.18 | $11.73 | 135400 |
| 2025-08-18 | 18.61 | $11.89 | 9142 |
| 2025-08-15 | 18.85 | $11.86 | 4000 |
| 2025-08-14 | 18.86 | $11.93 | 4200 |
| 2025-08-13 | 18.88 | $11.88 | 7500 |
| 2025-08-12 | 18.96 | $11.83 | 7918 |
| 2025-08-11 | 18.98 | $11.88 | 25906 |
| 2025-08-08 | 19.08 | $11.65 | 50900 |
| 2025-08-07 | 19.50 | $11.50 | 91536 |
| 2025-08-06 | 20.16 | $11.09 | 14328 |
| 2025-08-05 | 21.01 | $11.04 | 48700 |
| 2025-08-04 | 21.84 | $11.10 | 3620 |
| 2025-08-01 | 22.92 | $11.10 | 133920 |
| 2025-07-31 | 23.01 | $11.00 | 41400 |
| 2025-07-30 | 23.11 | $11.07 | 122245 |
| 2025-07-29 | 23.37 | $11.81 | 27700 |
| 2025-07-28 | 24.41 | $12.13 | 28628 |
| 2025-07-25 | 24.35 | $12.14 | 9100 |
| 2025-07-24 | 24.30 | $12.12 | 23400 |
| 2025-07-23 | 24.03 | $12.17 | 14703 |
| 2025-07-22 | 23.75 | $11.92 | 11727 |
| 2025-07-21 | 23.71 | $11.98 | 3816 |
| 2025-07-18 | 23.16 | $11.99 | 12600 |
| 2025-07-17 | 22.96 | $11.67 | 5139 |
| 2025-07-16 | 23.33 | $11.70 | 2017 |
| 2025-07-15 | 23.73 | $11.64 | 5034 |
| 2025-07-14 | 23.95 | $11.65 | 2100 |
| 2025-07-11 | 24.17 | $11.68 | 2020 |
| 2025-07-10 | 24.42 | $11.57 | 7243 |
| 2025-07-09 | 24.90 | $11.46 | 3110 |
| 2025-07-08 | 25.50 | $11.48 | 1510 |
| 2025-07-07 | 26.20 | $11.36 | 19300 |
| 2025-07-03 | 26.94 | $11.59 | 3100 |
| 2025-07-02 | 27.39 | $11.39 | 95014 |
| 2025-07-01 | 27.86 | $11.45 | 500 |
| 2025-06-30 | 27.98 | $11.40 | 15300 |
| 2025-06-27 | 28.18 | $11.19 | 11800 |
| 2025-06-26 | 28.60 | $11.28 | 1400 |
| 2025-06-25 | 28.77 | $11.11 | 28604 |
| 2025-06-24 | 29.16 | $10.91 | 13904 |
| 2025-06-23 | 29.74 | $10.99 | 82404 |
| 2025-06-20 | 30.22 | $10.93 | 7200 |
| 2025-06-18 | 30.73 | $11.42 | 12926 |
| 2025-06-17 | 30.22 | $11.54 | 3543 |
| 2025-06-16 | 29.33 | $11.71 | 6900 |
| 2025-06-13 | 28.16 | $11.41 | 200 |
| 2025-06-12 | 27.19 | $11.42 | 5622 |
| 2025-06-11 | 26.14 | $11.56 | 6300 |
| 2025-06-10 | 25.05 | $11.24 | 2900 |
| 2025-06-09 | 24.17 | $11.18 | 16808 |
| 2025-06-06 | 23.27 | $10.95 | 3900 |
| 2025-06-05 | 22.52 | $10.98 | 2705 |
| 2025-06-04 | 21.78 | $10.95 | 6721 |
| 2025-06-03 | 20.99 | $11.18 | 900 |
| 2025-06-02 | 20.07 | $11.00 | 7500 |
| 2025-05-30 | 19.23 | $11.18 | 2221 |
| 2025-05-29 | 18.35 | $10.87 | 2602 |
| 2025-05-28 | 17.66 | $10.78 | 400 |
| 2025-05-27 | 17.06 | $10.64 | 7700 |
| 2025-05-23 | 16.53 | $10.58 | 4309 |
| 2025-05-22 | 16.03 | $10.25 | 1141 |
| 2025-05-21 | 15.88 | $10.21 | 6200 |
| 2025-05-20 | 15.65 | $10.35 | 4942 |
| 2025-05-19 | 15.55 | $10.99 | 600 |
| 2025-05-16 | 14.75 | $10.28 | 6700 |
| 2025-05-15 | 14.66 | $10.30 | 2200 |
| 2025-05-14 | 14.56 | $9.65 | 10200 |
| 2025-05-13 | 15.04 | $9.82 | 34000 |
| 2025-05-12 | 15.29 | $9.63 | 9200 |
| 2025-05-09 | 15.99 | $9.24 | 42110 |
| 2025-05-08 | 16.42 | $9.42 | 9036 |
| 2025-05-07 | 17.25 | $9.37 | 32843 |
| 2025-05-06 | 17.89 | $9.18 | 14000 |
| 2025-05-05 | 18.55 | $9.22 | 34700 |
| 2025-05-02 | 19.31 | $9.87 | 20600 |
| 2025-05-01 | 20.09 | $9.48 | 46824 |
| 2025-04-30 | 20.69 | $9.48 | 1900 |
| 2025-04-29 | 21.46 | $9.60 | 6010 |
| 2025-04-28 | 22.33 | $9.53 | 6100 |
| 2025-04-25 | 23.19 | $9.49 | 11325 |
| 2025-04-24 | 23.99 | $9.62 | 2700 |
| 2025-04-23 | 24.83 | $9.26 | 4007 |
| 2025-04-22 | 25.27 | $9.24 | 16400 |
| 2025-04-21 | 25.74 | $9.06 | 31225 |
| 2025-04-17 | 25.91 | $9.30 | 6041 |
| 2025-04-16 | 26.37 | $9.15 | 107 |
| 2025-04-15 | 26.36 | $9.05 | 26422 |
| 2025-04-14 | 26.23 | $9.05 | 55800 |
| 2025-04-11 | 26.11 | $9.03 | 50700 |
| 2025-04-10 | 25.97 | $8.78 | 117300 |
| 2025-04-09 | 25.62 | $9.59 | 83000 |
| 2025-04-08 | 25.24 | $8.66 | 19500 |
| 2025-04-07 | 24.89 | $8.89 | 27900 |
| 2025-04-04 | 23.91 | $9.21 | 29344 |
| 2025-04-03 | 23.32 | $10.87 | 21844 |
| 2025-04-02 | 24.19 | $11.03 | 5500 |
| 2025-04-01 | 24.53 | $11.00 | 848 |
| 2025-03-31 | 25.02 | $10.90 | 9700 |
| 2025-03-28 | 25.54 | $11.04 | 19100 |
| 2025-03-27 | 25.77 | $10.96 | 15900 |
| 2025-03-26 | 26.04 | $11.05 | 12414 |
| 2025-03-25 | 26.06 | $11.09 | 113500 |
| 2025-03-24 | 26.05 | $11.09 | 6804 |
| 2025-03-21 | 25.99 | $10.93 | 6903 |
| 2025-03-20 | 26.51 | $10.91 | 1047 |
| 2025-03-19 | 27.08 | $10.51 | 10700 |
| 2025-03-18 | 28.23 | $10.34 | 6600 |
| 2025-03-17 | 29.53 | $10.31 | 4300 |
| 2025-03-14 | 30.85 | $9.94 | 16200 |
| 2025-03-13 | 31.68 | $9.88 | 2400 |
| 2025-03-12 | 32.15 | $9.96 | 4613 |
| 2025-03-11 | 32.76 | $9.94 | 5300 |
| 2025-03-10 | 33.01 | $9.73 | 43118 |
| 2025-03-07 | 32.72 | $9.66 | 11336 |
| 2025-03-06 | 32.21 | $9.49 | 19800 |
| 2025-03-05 | 31.52 | $9.49 | 17700 |
| 2025-03-04 | 30.59 | $9.31 | 18013 |
| 2025-03-03 | 29.27 | $9.38 | 157000 |
| 2025-02-28 | 28.03 | $9.95 | 159420 |
| 2025-02-27 | 27.13 | $9.71 | 3600 |
| 2025-02-26 | 26.10 | $9.94 | 3628 |
| 2025-02-25 | 25.25 | $10.08 | 20700 |
| 2025-02-24 | 24.55 | $10.23 | 101936 |
| 2025-02-21 | 23.85 | $10.11 | 126927 |
| 2025-02-20 | 23.13 | $10.37 | 122148 |
| 2025-02-19 | 22.72 | $10.43 | 14043 |
| 2025-02-18 | 22.56 | $10.48 | 2014 |
| 2025-02-14 | 22.50 | $10.39 | 45300 |
| 2025-02-13 | 22.41 | $10.44 | 83800 |
| 2025-02-12 | 22.04 | $10.28 | 61400 |
| 2025-02-11 | 21.59 | $10.43 | 72410 |
| 2025-02-10 | 21.23 | $10.55 | 2800 |
| 2025-02-07 | 21.00 | $10.44 | 1000 |
| 2025-02-06 | 20.55 | $10.40 | 32500 |
| 2025-02-05 | 20.09 | $10.51 | 15900 |
| 2025-02-04 | 19.59 | $10.63 | 15300 |
| 2025-02-03 | 19.59 | $10.15 | 29700 |
| 2025-01-31 | 18.63 | $10.34 | 71300 |
| 2025-01-30 | 18.22 | $10.27 | 56410 |
| 2025-01-29 | 17.71 | $10.50 | 52543 |
| 2025-01-28 | 17.33 | $10.53 | 44901 |
| 2025-01-27 | 16.93 | $10.40 | 14622 |
| 2025-01-24 | 16.23 | $10.74 | 11500 |
| 2025-01-23 | 15.49 | $10.94 | 900 |
| 2025-01-22 | 15.72 | $10.98 | 9914 |
| 2025-01-21 | 15.70 | $10.94 | 33400 |
| 2025-01-17 | 15.67 | $10.99 | 2300 |
| 2025-01-16 | 16.15 | $10.87 | 4600 |
| 2025-01-15 | 16.57 | $10.88 | 2650 |
| 2025-01-14 | 16.86 | $10.88 | 4243 |
| 2025-01-13 | 17.16 | $10.97 | 20237 |
| 2025-01-10 | 17.75 | $11.00 | 12135 |
| 2025-01-08 | 18.37 | $11.17 | 5206 |
| 2025-01-07 | 19.30 | $11.01 | 133420 |
| 2025-01-06 | 20.17 | $11.23 | 11100 |
| 2025-01-03 | 20.98 | $11.15 | 1200 |
| 2025-01-02 | 21.53 | $11.18 | 25730 |
| 2024-12-31 | 22.24 | $11.29 | 2400 |
| 2024-12-30 | 22.99 | $11.14 | 808 |
| 2024-12-27 | 23.64 | $11.05 | 2400 |
| 2024-12-26 | 23.95 | $10.93 | 500 |
| 2024-12-24 | 24.22 | $11.12 | 1402 |
| 2024-12-23 | 24.52 | $11.02 | 6700 |
| 2024-12-20 | 25.61 | $10.98 | 28142 |
| 2024-12-19 | 26.76 | $11.31 | 36500 |
| 2024-12-18 | 27.99 | $11.00 | 26400 |
| 2024-12-17 | 29.28 | $11.37 | 5300 |
| 2024-12-16 | 30.06 | $11.48 | 1900 |
| 2024-12-13 | 30.49 | $11.51 | 218 |
| 2024-12-12 | 31.46 | $11.48 | 1000 |
| 2024-12-11 | 32.54 | $11.86 | 318 |
| 2024-12-10 | 32.43 | $11.83 | 448 |
| 2024-12-09 | 32.35 | $11.81 | 9300 |
| 2024-12-06 | 32.27 | $11.85 | 18500 |
| 2024-12-05 | 32.14 | $12.10 | 1710 |
| 2024-12-04 | 31.95 | $11.90 | 1375 |
| 2024-12-03 | 31.99 | $11.90 | 1438 |
| 2024-12-02 | 32.03 | $11.60 | 300 |
| 2024-11-29 | 32.49 | $11.40 | 620 |
| 2024-11-27 | 33.27 | $11.36 | 4500 |
| 2024-11-26 | 34.16 | $11.36 | 17521 |
| 2024-11-25 | 35.09 | $11.50 | 35611 |
| 2024-11-22 | 36.01 | $11.57 | 1700 |
| 2024-11-21 | 36.53 | $11.86 | 3700 |
| 2024-11-20 | 36.40 | $11.90 | 2900 |
| 2024-11-19 | 36.35 | $12.00 | 2000 |
| 2024-11-18 | 36.03 | $11.88 | 434 |
| 2024-11-15 | 35.82 | $11.65 | 3712 |
| 2024-11-14 | 35.79 | $11.79 | 12917 |
| 2024-11-13 | 35.56 | $11.93 | 67200 |
| 2024-11-12 | 34.87 | $12.14 | 25729 |
| 2024-11-11 | 33.53 | $12.22 | 25622 |
| 2024-11-08 | 32.12 | $11.98 | 2306 |
| 2024-11-07 | 30.71 | $12.16 | 25130 |
| 2024-11-06 | 29.24 | $11.88 | 17911 |
| 2024-11-05 | 27.81 | $11.65 | 10321 |
| 2024-11-04 | 26.50 | $11.58 | 65000 |
| 2024-11-01 | 25.21 | $11.39 | 160038 |
| 2024-10-31 | 24.00 | $11.12 | 58603 |
| 2024-10-30 | 22.76 | $10.89 | 14600 |
| 2024-10-29 | 21.69 | $9.90 | 9700 |
| 2024-10-28 | 21.95 | $9.81 | 15200 |
| 2024-10-25 | 22.52 | $9.81 | 14900 |
| 2024-10-24 | 23.00 | $9.79 | 14400 |
| 2024-10-23 | 23.43 | $9.87 | 2500 |
| 2024-10-22 | 23.74 | $9.64 | 803 |
| 2024-10-21 | 24.40 | $9.96 | 737 |
| 2024-10-18 | 24.29 | $9.96 | 100 |
| 2024-10-17 | 24.18 | $9.96 | 6514 |
| 2024-10-16 | 24.06 | $10.11 | 3400 |
| 2024-10-15 | 23.54 | $10.03 | 2900 |
| 2024-10-14 | 23.00 | $10.29 | 200 |
| 2024-10-11 | 21.72 | $10.29 | 5714 |
| 2024-10-10 | 20.38 | $10.00 | 1636 |
| 2024-10-09 | 19.27 | $9.99 | 4900 |
| 2024-10-08 | 18.09 | $9.77 | 13500 |
| 2024-10-07 | 17.19 | $9.67 | 10900 |
| 2024-10-04 | 16.16 | $9.91 | 21030 |
| 2024-10-03 | 15.08 | $9.48 | 22600 |
| 2024-10-02 | 14.67 | $9.03 | 2200 |
| 2024-10-01 | 14.94 | $8.96 | 33000 |
| 2024-09-30 | 15.47 | $9.01 | 69400 |
| 2024-09-27 | 16.02 | $8.96 | 65000 |
| 2024-09-26 | 16.41 | $9.30 | 12335 |
| 2024-09-25 | 16.01 | $9.34 | 731 |
| 2024-09-24 | 15.29 | $9.43 | 5300 |
| 2024-09-23 | 14.26 | $9.26 | 6200 |
| 2024-09-20 | 13.52 | $8.79 | 255100 |
| 2024-09-19 | 13.27 | $8.73 | 400 |
| 2024-09-18 | 13.57 | $8.72 | 6000 |
| 2024-09-17 | 13.86 | $8.71 | 1417 |
| 2024-09-16 | 14.34 | $8.59 | 600 |
| 2024-09-13 | 15.03 | $8.61 | 200 |
| 2024-09-12 | 15.73 | $8.42 | 26000 |
| 2024-09-11 | 16.36 | $8.45 | 32701 |
| 2024-09-10 | 17.03 | $8.36 | 68700 |
| 2024-09-09 | 17.50 | $8.44 | 52624 |
| 2024-09-06 | 18.17 | $8.30 | 238800 |
| 2024-09-05 | 18.90 | $8.59 | 5237 |
| 2024-09-04 | 19.41 | $8.65 | 925 |
| 2024-09-03 | 19.77 | $8.85 | 56300 |
| 2024-08-30 | 19.59 | $9.19 | 101100 |
| 2024-08-29 | 19.05 | $9.07 | 1630 |
| 2024-08-28 | 18.70 | $9.04 | 3147 |
| 2024-08-27 | 18.33 | $9.26 | 300 |
| 2024-08-26 | 17.17 | $9.26 | 11209 |
| 2024-08-23 | 15.95 | $9.18 | 4800 |
| 2024-08-22 | 14.88 | $8.87 | 31315 |
| 2024-08-21 | 14.28 | $8.68 | 6200 |
| 2024-08-20 | 14.06 | $8.76 | 1800 |
| 2024-08-19 | 13.69 | $8.69 | 2148 |
| 2024-08-16 | 13.37 | $8.74 | 58333 |
| 2024-08-15 | 12.87 | $8.87 | 6000 |
| 2024-08-14 | 12.31 | $8.72 | 2731 |
| 2024-08-13 | 11.94 | $8.78 | 2236 |
| 2024-08-12 | 11.55 | $8.61 | 1513 |
| 2024-08-09 | 11.54 | $8.51 | 350 |
| 2024-08-08 | 11.74 | $8.51 | 1005 |
| 2024-08-07 | 11.96 | $8.37 | 4300 |
| 2024-08-06 | 12.18 | $8.32 | 19300 |
| 2024-08-05 | 12.59 | $8.48 | 1600 |
| 2024-08-02 | 12.42 | $8.54 | 7000 |
| 2024-08-01 | 12.80 | $8.72 | 15500 |
| 2024-07-31 | 12.51 | $8.84 | 8103 |
| 2024-07-30 | 12.21 | $8.88 | 2000 |
| 2024-07-29 | 12.19 | $8.34 | 54700 |
| 2024-07-26 | 12.03 | $8.50 | 2640 |
| 2024-07-25 | 12.00 | $8.27 | 73700 |
| 2024-07-24 | 11.20 | $8.21 | 37913 |
| 2024-07-23 | 10.37 | $8.34 | 188600 |
| 2024-07-22 | 9.62 | $8.34 | 56904 |
| 2024-07-19 | 9.02 | $8.48 | 19800 |
| 2024-07-18 | 8.78 | $8.51 | 11100 |
| 2024-07-17 | 8.54 | $8.70 | 2800 |
| 2024-07-16 | 8.90 | $8.71 | 4007 |
| 2024-07-15 | 9.28 | $8.47 | 533 |
| 2024-07-12 | 8.76 | $8.50 | 2438 |
| 2024-07-11 | 8.30 | $8.59 | 812 |
| 2024-07-10 | 8.08 | $8.53 | 2000 |
| 2024-07-09 | 7.84 | $8.80 | 6000 |
| 2024-07-08 | 8.01 | $8.76 | 11200 |
| 2024-07-05 | 8.41 | $8.75 | 5400 |
| 2024-07-03 | 8.79 | $8.87 | 375 |
| 2024-07-02 | 8.73 | $8.87 | 4242 |
| 2024-07-01 | 8.68 | $8.78 | 600 |
| 2024-06-28 | 8.91 | $8.84 | 4100 |
| 2024-06-27 | 9.08 | $8.78 | 5500 |
| 2024-06-26 | 9.42 | $8.77 | 16222 |
| 2024-06-25 | 9.77 | $8.76 | 3500 |
| 2024-06-24 | 10.27 | $8.70 | 9508 |
| 2024-06-21 | 10.77 | $8.43 | 88515 |
| 2024-06-20 | 10.86 | $8.51 | 7400 |
| 2024-06-18 | 11.10 | $8.50 | 8420 |
| 2024-06-17 | 11.35 | $8.62 | 4838 |
| 2024-06-14 | 11.64 | $8.37 | 141000 |
| 2024-06-13 | 11.90 | $8.38 | 188247 |
| 2024-06-12 | 12.41 | $8.66 | 22749 |
| 2024-06-11 | 12.88 | $8.39 | 51715 |
| 2024-06-10 | 13.45 | $8.65 | 151600 |
| 2024-06-07 | 13.55 | $8.77 | 141100 |
| 2024-06-06 | 13.72 | $8.43 | 244800 |
| 2024-06-05 | 13.69 | $8.40 | 12622 |
| 2024-06-04 | 13.73 | $8.36 | 2700 |
| 2024-06-03 | 13.45 | $8.35 | 155400 |
| 2024-05-31 | 13.22 | $8.20 | 6600 |
| 2024-05-30 | 12.88 | $8.33 | 1500 |
| 2024-05-29 | 12.95 | $8.26 | 43400 |
| 2024-05-28 | 12.89 | $8.32 | 2200 |
| 2024-05-24 | 13.02 | $8.35 | 4620 |
| 2024-05-23 | 13.26 | $8.18 | 3700 |
| 2024-05-22 | 13.05 | $8.34 | 15613 |
| 2024-05-21 | 13.23 | $8.40 | 1200 |
| 2024-05-20 | 13.59 | $8.38 | 2300 |
| 2024-05-17 | 13.98 | $8.35 | 2700 |
| 2024-05-16 | 14.29 | $8.37 | 400 |
| 2024-05-15 | 14.53 | $8.37 | 1404 |
| 2024-05-14 | 14.78 | $8.21 | 700 |
| 2024-05-13 | 15.50 | $8.21 | 2700 |
| 2024-05-10 | 16.26 | $8.19 | 15200 |
| 2024-05-09 | 17.05 | $8.16 | 21709 |
| 2024-05-08 | 17.48 | $8.23 | 103000 |
| 2024-05-07 | 18.17 | $8.23 | 11400 |
| 2024-05-06 | 18.89 | $8.32 | 6100 |
| 2024-05-03 | 19.79 | $8.24 | 81600 |
| 2024-05-02 | 20.73 | $8.31 | 9800 |
| 2024-05-01 | 21.72 | $8.35 | 29229 |
| 2024-04-30 | 22.51 | $8.44 | 40300 |
| 2024-04-29 | 22.85 | $8.57 | 4044 |
| 2024-04-26 | 22.80 | $8.49 | 1015 |
| 2024-04-25 | 22.86 | $8.46 | 11100 |
| 2024-04-24 | 23.13 | $8.15 | 154150 |
| 2024-04-23 | 24.34 | $8.15 | 63900 |
| 2024-04-22 | 25.61 | $8.04 | 200 |
| 2024-04-19 | 26.58 | $7.99 | 3000 |
| 2024-04-18 | 27.39 | $7.97 | 153219 |
| 2024-04-17 | 28.35 | $8.17 | 1905 |
| 2024-04-16 | 29.37 | $8.00 | 10100 |
| 2024-04-15 | 30.16 | $8.27 | 2900 |
| 2024-04-12 | 31.65 | $8.39 | 87300 |
| 2024-04-11 | 32.76 | $8.65 | 800 |
| 2024-04-10 | 32.72 | $8.57 | 57000 |
| 2024-04-09 | 33.01 | $8.52 | 12300 |
| 2024-04-08 | 33.31 | $8.64 | 12740 |
| 2024-04-05 | 33.19 | $8.56 | 1715 |
| 2024-04-04 | 33.38 | $8.55 | 6600 |
| 2024-04-03 | 33.47 | $8.50 | 7200 |
| 2024-04-02 | 33.56 | $8.46 | 164335 |
| 2024-04-01 | 33.98 | $8.41 | 1200 |
| 2024-03-28 | 34.58 | $8.32 | 4121 |
| 2024-03-27 | 35.22 | $8.24 | 400 |
| 2024-03-26 | 36.17 | $8.35 | 179725 |
| 2024-03-25 | 36.62 | $8.35 | 11247 |
| 2024-03-22 | 37.10 | $8.38 | 26143 |
| 2024-03-21 | 37.51 | $8.39 | 500 |
| 2024-03-20 | 37.83 | $8.42 | 639 |
| 2024-03-19 | 38.36 | $8.42 | 2016 |
| 2024-03-18 | 38.53 | $8.59 | 5328 |
| 2024-03-15 | 37.89 | $8.50 | 10832 |
| 2024-03-14 | 37.34 | $8.45 | 709 |
| 2024-03-13 | 36.93 | $8.49 | 79100 |
| 2024-03-12 | 36.33 | $8.47 | 89708 |
| 2024-03-11 | 35.75 | $8.43 | 205300 |
| 2024-03-08 | 35.24 | $8.43 | 35700 |
| 2024-03-07 | 34.70 | $8.43 | 70000 |
| 2024-03-06 | 34.14 | $8.45 | 6100 |
| 2024-03-05 | 33.54 | $8.32 | 69214 |
| 2024-03-04 | 33.05 | $8.39 | 32400 |
| 2024-03-01 | 32.03 | $8.32 | 32829 |
| 2024-02-29 | 31.08 | $8.32 | 225321 |
| 2024-02-28 | 30.20 | $8.20 | 85010 |
| 2024-02-27 | 29.48 | $8.20 | 38900 |
| 2024-02-26 | 28.72 | $7.92 | 52649 |
| 2024-02-23 | 28.43 | $7.97 | 166020 |
| 2024-02-22 | 28.16 | $7.86 | 195739 |
| 2024-02-21 | 28.15 | $7.92 | 439300 |
| 2024-02-20 | 28.10 | $7.86 | 162300 |
| 2024-02-16 | 28.15 | $7.89 | 19914 |
| 2024-02-15 | 28.21 | $7.80 | 70033 |
| 2024-02-14 | 28.47 | $7.77 | 23439 |
| 2024-02-13 | 28.80 | $7.70 | 48200 |
| 2024-02-12 | 29.31 | $7.80 | 26645 |
| 2024-02-09 | 29.36 | $7.78 | 46635 |
| 2024-02-08 | 29.54 | $7.64 | 39400 |
| 2024-02-07 | 30.00 | $7.52 | 12400 |
| 2024-02-06 | 30.85 | $7.48 | 34900 |
| 2024-02-05 | 31.84 | $7.43 | 14426 |
| 2024-02-02 | 32.94 | $7.60 | 39100 |
| 2024-02-01 | 33.54 | $7.75 | 109829 |
| 2024-01-31 | 33.66 | $7.68 | 57501 |
| 2024-01-30 | 33.80 | $7.83 | 91100 |
| 2024-01-29 | 33.53 | $7.78 | 6000 |
| 2024-01-26 | 33.29 | $7.88 | 69528 |
| 2024-01-25 | 32.71 | $7.74 | 85800 |
| 2024-01-24 | 32.31 | $7.67 | 55300 |
| 2024-01-23 | 31.85 | $7.62 | 112200 |
| 2024-01-22 | 31.75 | $7.44 | 111735 |
| 2024-01-19 | 31.96 | $7.38 | 33100 |
| 2024-01-18 | 32.25 | $7.36 | 42900 |
| 2024-01-17 | 32.71 | $7.40 | 41315 |
| 2024-01-16 | 33.20 | $7.36 | 46521 |
| 2024-01-12 | 33.38 | $7.47 | 39000 |
| 2024-01-11 | 33.26 | $7.46 | 108400 |
| 2024-01-10 | 33.24 | $7.49 | 216807 |
| 2024-01-09 | 33.22 | $7.28 | 45000 |
| 2024-01-08 | 33.61 | $7.22 | 33028 |
| 2024-01-05 | 33.59 | $7.34 | 99500 |
| 2024-01-04 | 33.40 | $7.23 | 39742 |
| 2024-01-03 | 33.41 | $7.17 | 46400 |
| 2024-01-02 | 33.49 | $7.22 | 89424 |
| 2023-12-29 | 33.57 | $7.10 | 32900 |
| 2023-12-28 | 32.81 | $7.19 | 65700 |
| 2023-12-27 | 31.59 | $7.31 | 107224 |
| 2023-12-26 | 30.32 | $7.27 | 1500 |
| 2023-12-22 | 28.82 | $7.13 | 81800 |
| 2023-12-21 | 27.44 | $6.87 | 144510 |
| 2023-12-20 | 26.26 | $6.83 | 118904 |
| 2023-12-19 | 25.01 | $6.71 | 42000 |
| 2023-12-18 | 24.02 | $6.56 | 13000 |
| 2023-12-15 | 23.09 | $6.54 | 144845 |
| 2023-12-14 | 22.28 | $6.56 | 8725 |
| 2023-12-13 | 21.22 | $6.54 | 274036 |
| 2023-12-12 | 20.32 | $6.29 | 106900 |
| 2023-12-11 | 19.80 | $6.40 | 18700 |
| 2023-12-08 | 18.78 | $5.82 | 2300 |
| 2023-12-07 | 18.90 | $5.78 | 23700 |
| 2023-12-06 | 19.28 | $5.85 | 5615 |
| 2023-12-05 | 19.21 | $5.93 | 10100 |
| 2023-12-04 | 18.73 | $6.00 | 9233 |
| 2023-12-01 | 17.99 | $6.15 | 221324 |
| 2023-11-30 | 17.01 | $6.01 | 741 |
| 2023-11-29 | 16.49 | $5.82 | 5300 |
| 2023-11-28 | 16.14 | $5.72 | 1119 |
| 2023-11-27 | 16.54 | $5.69 | 57500 |
| 2023-11-24 | 16.99 | $5.70 | 25705 |
| 2023-11-22 | 17.29 | $5.62 | 2018 |
| 2023-11-21 | 17.99 | $5.70 | 26015 |
| 2023-11-20 | 18.36 | $5.78 | 6935 |
| 2023-11-17 | 18.70 | $5.73 | 9800 |
| 2023-11-16 | 19.24 | $5.62 | 3112 |
| 2023-11-15 | 19.96 | $5.87 | 7500 |
| 2023-11-14 | 19.53 | $5.82 | 8000 |
| 2023-11-13 | 19.34 | $5.75 | 7606 |
| 2023-11-10 | 19.15 | $5.83 | 14300 |
| 2023-11-09 | 19.02 | $5.81 | 12500 |
| 2023-11-08 | 18.45 | $5.77 | 21700 |
| 2023-11-07 | 18.00 | $5.79 | 50202 |
| 2023-11-06 | 17.42 | $5.89 | 500 |
| 2023-11-03 | 16.48 | $5.76 | 6200 |
| 2023-11-02 | 15.86 | $5.67 | 2900 |
| 2023-11-01 | 15.22 | $5.70 | 13000 |
| 2023-10-31 | 14.33 | $5.54 | 16542 |
| 2023-10-30 | 14.09 | $5.42 | 9008 |
| 2023-10-27 | 14.04 | $5.34 | 6600 |
| 2023-10-26 | 14.74 | $5.30 | 20900 |
| 2023-10-25 | 15.35 | $5.39 | 6000 |
| 2023-10-24 | 15.99 | $5.26 | 127800 |
| 2023-10-23 | 16.25 | $5.24 | 2700 |
| 2023-10-20 | 16.57 | $5.29 | 7724 |
| 2023-10-19 | 17.07 | $5.38 | 700 |
| 2023-10-18 | 17.88 | $5.38 | 4511 |
| 2023-10-17 | 18.73 | $5.45 | 902 |
| 2023-10-16 | 19.58 | $5.30 | 4100 |
| 2023-10-13 | 20.04 | $5.30 | 100 |
| 2023-10-12 | 20.52 | $5.30 | 2600 |
| 2023-10-11 | 21.03 | $5.37 | 12522 |
| 2023-10-10 | 21.71 | $5.28 | 8300 |
| 2023-10-09 | 22.01 | $5.28 | 20150 |
| 2023-10-06 | 22.32 | $5.28 | 5700 |
| 2023-10-05 | 22.65 | $5.19 | 3600 |
| 2023-10-04 | 22.57 | $5.17 | 22033 |
| 2023-10-03 | 22.40 | $5.33 | 1500 |
| 2023-10-02 | 22.67 | $5.29 | 7400 |
| 2023-09-29 | 22.96 | $5.49 | 30714 |
| 2023-09-28 | 23.98 | $5.67 | 634 |
| 2023-09-27 | 24.71 | $5.70 | 33517 |
| 2023-09-26 | 25.22 | $5.63 | 56633 |
| 2023-09-25 | 25.77 | $5.78 | 2000 |
| 2023-09-22 | 25.76 | $5.73 | 31900 |
| 2023-09-21 | 25.88 | $5.79 | 32000 |
| 2023-09-20 | 25.68 | $5.79 | 100 |
| 2023-09-19 | 25.46 | $5.79 | 30000 |
| 2023-09-18 | 25.24 | $5.85 | 35610 |
| 2023-09-15 | 24.69 | $5.79 | 6900 |
| 2023-09-14 | 24.16 | $5.75 | 26600 |
| 2023-09-13 | 23.89 | $5.75 | 42807 |
| 2023-09-12 | 23.55 | $5.88 | 800 |
| 2023-09-11 | 22.52 | $5.78 | 28112 |
| 2023-09-08 | 21.67 | $5.73 | 41900 |
| 2023-09-07 | 20.90 | $5.70 | 2523 |
| 2023-09-06 | 20.11 | $5.66 | 21712 |
| 2023-09-05 | 19.43 | $5.62 | 200 |
| 2023-09-01 | 18.81 | $5.70 | 4100 |
| 2023-08-31 | 18.16 | $5.54 | 5124 |
| 2023-08-30 | 17.89 | $5.40 | 300 |
| 2023-08-29 | 18.04 | $5.40 | 900 |
| 2023-08-28 | 18.19 | $5.44 | 800 |
| 2023-08-25 | 18.14 | $5.30 | 300 |
| 2023-08-24 | 18.52 | $5.37 | 500 |
| 2023-08-23 | 18.62 | $5.37 | 3100 |
| 2023-08-22 | 18.73 | $5.31 | 507 |
| 2023-08-21 | 18.50 | $5.13 | 10000 |
| 2023-08-18 | 18.84 | $5.05 | — |
| 2023-08-17 | 19.49 | $5.05 | 2109 |
| 2023-08-16 | 20.17 | $5.13 | 8015 |
| 2023-08-15 | 20.56 | $5.17 | 9317 |
| 2023-08-14 | 20.84 | $5.30 | 6000 |
| 2023-08-11 | 20.50 | $5.30 | 401 |
| 2023-08-10 | 20.14 | $5.21 | 1201 |
| 2023-08-09 | 20.16 | $5.38 | 1308 |
| 2023-08-08 | 19.49 | $5.26 | 713 |
| 2023-08-07 | 19.13 | $5.26 | — |
| 2023-08-04 | 18.75 | $5.26 | 425 |
| 2023-08-03 | 18.35 | $5.14 | 347 |
| 2023-08-02 | 18.32 | $5.09 | 325 |
| 2023-08-01 | 18.32 | $5.23 | 15400 |
| 2023-07-31 | 17.69 | $5.23 | 9600 |
| 2023-07-28 | 17.03 | $5.18 | 6128 |
| 2023-07-27 | 16.67 | $4.96 | 800 |
| 2023-07-26 | 16.83 | $5.13 | 13839 |
| 2023-07-25 | 16.06 | $5.01 | 14500 |
| 2023-07-24 | 15.68 | $5.05 | 10640 |
| 2023-07-21 | 15.03 | $5.01 | 8735 |
| 2023-07-20 | 14.56 | $5.00 | 24400 |
| 2023-07-19 | 14.10 | $5.06 | 1115 |
| 2023-07-18 | 13.26 | $5.05 | 57230 |
| 2023-07-17 | 12.42 | $4.96 | 13700 |
| 2023-07-14 | 11.82 | $4.87 | 12237 |
| 2023-07-13 | 11.46 | $4.94 | 4500 |
| 2023-07-12 | 11.07 | $4.78 | 53500 |
| 2023-07-11 | 10.66 | $4.79 | 23000 |
| 2023-07-10 | 10.84 | $4.82 | — |
| 2023-07-07 | 10.88 | $4.82 | 30509 |
| 2023-07-06 | 10.93 | $4.61 | 10001 |
| 2023-07-05 | 11.10 | $4.78 | 100 |
| 2023-07-03 | 11.22 | $4.69 | — |
| 2023-06-30 | 11.80 | $4.69 | 10100 |
| 2023-06-29 | 12.41 | $4.65 | 5015 |
| 2023-06-28 | 12.83 | $4.53 | 4600 |
| 2023-06-27 | 12.54 | $4.53 | 6510 |
| 2023-06-26 | 12.24 | $4.55 | 700 |
| 2023-06-23 | 12.15 | $4.51 | 6728 |
| 2023-06-22 | 11.93 | $4.63 | 7100 |
| 2023-06-21 | 12.28 | $4.71 | 626 |
| 2023-06-20 | 12.75 | $4.72 | — |
| 2023-06-16 | 13.18 | $4.72 | — |
| 2023-06-15 | 13.64 | $4.72 | 1107 |
| 2023-06-14 | 14.12 | $4.66 | — |
| 2023-06-13 | 14.80 | $4.66 | 5800 |
| 2023-06-12 | 15.51 | $4.57 | 7000 |
| 2023-06-09 | 15.85 | $4.59 | 44100 |
| 2023-06-08 | 16.26 | $4.67 | 28320 |
| 2023-06-07 | 16.95 | $4.67 | 200 |
| 2023-06-06 | 17.82 | $4.62 | — |
| 2023-06-05 | 18.50 | $4.62 | — |
| 2023-06-02 | 19.22 | $4.62 | 10025 |
| 2023-06-01 | 19.97 | $4.49 | 5200 |
| 2023-05-31 | 20.20 | $4.37 | 100 |
| 2023-05-30 | 19.72 | $4.39 | — |
| 2023-05-26 | 19.28 | $4.39 | — |
| 2023-05-25 | 18.82 | $4.39 | 541 |
| 2023-05-24 | 18.33 | $4.53 | — |
| 2023-05-23 | 18.26 | $4.53 | 300 |
| 2023-05-22 | 18.19 | $4.65 | — |
| 2023-05-19 | 18.54 | $4.65 | 100 |
| 2023-05-18 | 18.91 | $4.65 | — |
| 2023-05-17 | 19.30 | $4.65 | 500 |
| 2023-05-16 | 19.70 | $4.61 | — |
| 2023-05-15 | 19.97 | $4.61 | 400 |
| 2023-05-12 | 20.24 | $4.57 | 500 |
| 2023-05-11 | 20.38 | $4.68 | 100 |
| 2023-05-10 | 20.84 | $4.68 | 600 |
| 2023-05-09 | 21.32 | $4.67 | 100 |
| 2023-05-08 | 21.79 | $4.67 | 2409 |
| 2023-05-05 | 22.29 | $4.50 | 3100 |
| 2023-05-04 | 21.98 | $4.45 | 229 |
| 2023-05-03 | 21.40 | $4.34 | 300 |
| 2023-05-02 | 20.33 | $4.42 | 1820 |
| 2023-05-01 | 19.19 | $4.48 | 2200 |
| 2023-04-28 | 18.36 | $4.90 | 100 |
| 2023-04-27 | 18.60 | $4.90 | 100 |
| 2023-04-26 | 18.86 | $4.90 | 100 |
| 2023-04-25 | 19.13 | $4.90 | 1100 |
| 2023-04-24 | 19.42 | $5.03 | 100 |
| 2023-04-21 | 20.16 | $5.03 | — |
| 2023-04-20 | 20.94 | $5.03 | 102 |
| 2023-04-19 | 21.77 | $5.14 | — |
| 2023-04-18 | 22.84 | $5.14 | — |
| 2023-04-17 | 23.97 | $5.14 | 2900 |
| 2023-04-14 | 25.16 | $5.03 | — |
| 2023-04-13 | 26.22 | $5.03 | 100 |
| 2023-04-12 | 27.34 | $4.94 | 200 |
| 2023-04-11 | 28.24 | $4.87 | 7302 |
| 2023-04-10 | 29.00 | $4.78 | — |
| 2023-04-06 | 29.48 | $4.79 | 2200 |
| 2023-04-05 | 29.98 | $4.68 | 319 |
| 2023-04-04 | 30.21 | $4.58 | — |
| 2023-04-03 | 30.05 | $4.58 | — |
| 2023-03-31 | 29.88 | $4.58 | — |
| 2023-03-30 | 29.70 | $4.58 | — |
| 2023-03-29 | 29.51 | $4.58 | 6941 |
| 2023-03-28 | 29.31 | $4.45 | 700 |
| 2023-03-27 | 28.77 | $4.49 | 100 |
| 2023-03-24 | 28.31 | $4.57 | — |
| 2023-03-23 | 27.94 | $4.57 | 10017 |
| 2023-03-22 | 27.54 | $4.49 | 320 |
| 2023-03-21 | 27.02 | $4.57 | 100 |
| 2023-03-20 | 26.56 | $4.54 | 1700 |
| 2023-03-17 | 26.01 | $4.41 | — |
| 2023-03-16 | 25.10 | $4.41 | 5608 |
| 2023-03-15 | 24.15 | $4.40 | 3000 |
| 2023-03-14 | 23.36 | $4.73 | — |
| 2023-03-13 | 22.97 | $4.71 | 70101 |
| 2023-03-10 | 22.56 | $4.94 | 8600 |
| 2023-03-09 | 22.44 | $5.09 | 4600 |
| 2023-03-08 | 22.53 | $5.05 | 300 |
| 2023-03-07 | 22.41 | $4.86 | 1400 |
| 2023-03-06 | 21.94 | $4.95 | 8429 |
| 2023-03-03 | 21.53 | $6.21 | 400 |
| 2023-03-02 | 21.67 | $6.31 | 117 |
| 2023-03-01 | 21.48 | $6.30 | 13500 |
| 2023-02-28 | 21.29 | $6.31 | 84823 |
| 2023-02-27 | 21.08 | $6.35 | 1637 |
| 2023-02-24 | 20.86 | $6.17 | 9913 |
| 2023-02-23 | 20.97 | $6.09 | 700 |
| 2023-02-22 | 21.25 | $5.87 | 8435 |
| 2023-02-21 | 21.86 | $5.91 | 8320 |
| 2023-02-17 | 22.40 | $6.07 | 800 |
| 2023-02-16 | 22.57 | $6.27 | 502 |
| 2023-02-15 | 22.07 | $6.25 | — |
| 2023-02-14 | 21.58 | $6.25 | 16700 |
| 2023-02-13 | 21.06 | $5.99 | — |
| 2023-02-10 | 20.97 | $5.99 | 2700 |
| 2023-02-09 | 20.87 | $5.94 | 12414 |
| 2023-02-08 | 20.77 | $5.55 | — |
| 2023-02-07 | 21.82 | $5.55 | — |
| 2023-02-06 | 22.92 | $5.54 | 1100 |
| 2023-02-03 | 24.11 | $5.94 | 1100 |
| 2023-02-02 | 23.98 | $5.92 | 339 |
| 2023-02-01 | 23.88 | $6.11 | — |
| 2023-01-31 | 23.02 | $6.11 | — |
| 2023-01-30 | 22.13 | $6.11 | 834 |
| 2023-01-27 | 21.18 | $6.12 | 50647 |
| 2023-01-26 | 20.22 | $6.05 | 38445 |
| 2023-01-25 | 19.33 | $5.95 | 1800 |
| 2023-01-24 | 18.55 | $5.99 | 3610 |
| 2023-01-23 | 17.55 | $5.99 | 20800 |
| 2023-01-20 | 16.51 | $6.06 | 2527 |
| 2023-01-19 | 15.40 | $5.84 | 627 |
| 2023-01-18 | 14.58 | $5.84 | 237 |
| 2023-01-17 | 13.65 | $5.46 | — |
| 2023-01-13 | 13.36 | $5.46 | 506 |
| 2023-01-12 | 13.05 | $5.43 | 33200 |
| 2023-01-11 | 12.78 | $5.27 | 20100 |
| 2023-01-10 | 12.82 | $5.22 | 20200 |
| 2023-01-09 | 12.96 | $4.91 | — |
| 2023-01-06 | 13.44 | $4.91 | — |
| 2023-01-05 | 13.94 | $4.91 | 500 |
| 2023-01-04 | 14.46 | $4.82 | 500 |
| 2023-01-03 | 14.79 | $4.89 | 1409 |
| 2022-12-30 | 15.29 | $5.15 | 500 |
| 2022-12-29 | 15.77 | $5.01 | 400 |
| 2022-12-28 | 16.60 | $5.08 | 3900 |
| 2022-12-27 | 17.31 | $5.20 | 3600 |
| 2022-12-23 | 17.75 | $5.03 | 250 |
| 2022-12-22 | 17.31 | $5.03 | 175 |
| 2022-12-21 | 16.85 | $5.03 | 137 |
| 2022-12-20 | 16.36 | $5.03 | 2300 |
| 2022-12-19 | 15.85 | $5.05 | 1700 |
| 2022-12-16 | 15.31 | $5.28 | 118 |
| 2022-12-15 | 15.86 | $5.28 | 100 |
| 2022-12-14 | 16.43 | $5.28 | 12250 |
| 2022-12-13 | 17.03 | $5.27 | 13500 |
| 2022-12-12 | 17.66 | $5.12 | 20100 |
| 2022-12-09 | 17.85 | $5.08 | 1336 |
| 2022-12-08 | 18.05 | $5.38 | 4935 |
| 2022-12-07 | 18.97 | $5.15 | 47800 |
| 2022-12-06 | 19.20 | $5.22 | 6300 |
| 2022-12-05 | 19.66 | $5.34 | 941 |
| 2022-12-02 | 20.50 | $5.54 | 18325 |
| 2022-12-01 | 21.11 | $5.54 | 2535 |
| 2022-11-30 | 21.75 | $5.55 | 24400 |
| 2022-11-29 | 22.39 | $5.55 | 5713 |
| 2022-11-28 | 23.07 | $5.62 | 12250 |
| 2022-11-25 | 23.55 | $5.62 | 117 |
| 2022-11-23 | 24.06 | $5.69 | 100 |
| 2022-11-22 | 24.37 | $5.69 | 200 |
| 2022-11-21 | 24.70 | $5.47 | 13200 |
| 2022-11-18 | 25.55 | $5.55 | 700 |
| 2022-11-17 | 25.84 | $5.55 | 205 |
| 2022-11-16 | 26.15 | $5.64 | 1136 |
| 2022-11-15 | 26.17 | $5.72 | 900 |
| 2022-11-14 | 26.13 | $5.72 | 5300 |
| 2022-11-11 | 25.98 | $5.84 | 26849 |
| 2022-11-10 | 25.32 | $5.56 | 1000 |
| 2022-11-09 | 25.24 | $5.56 | 2000 |
| 2022-11-08 | 25.17 | $5.65 | 2200 |
| 2022-11-07 | 24.37 | $5.58 | 2844 |
| 2022-11-04 | 23.56 | $5.62 | 1150 |
| 2022-11-03 | 22.55 | $5.62 | 38610 |
| 2022-11-02 | 21.50 | $5.58 | 10500 |
| 2022-11-01 | 20.16 | $5.35 | 6700 |
| 2022-10-31 | 19.10 | $5.15 | 1225 |
| 2022-10-28 | 18.31 | $5.15 | 1300 |
| 2022-10-27 | 17.49 | $5.15 | 98003 |
| 2022-10-26 | 16.63 | $5.23 | 98600 |
| 2022-10-25 | 15.48 | $5.21 | 100 |
| 2022-10-24 | 14.47 | $5.05 | 3450 |
| 2022-10-21 | 13.69 | $5.05 | 600 |
| 2022-10-20 | 12.87 | $5.04 | 2100 |
| 2022-10-19 | 12.01 | $4.96 | 5600 |
| 2022-10-18 | 11.38 | $4.96 | 42400 |
| 2022-10-17 | 10.71 | $4.82 | 10200 |
| 2022-10-14 | 10.21 | $4.71 | 1248 |
| 2022-10-13 | 9.96 | $4.38 | 100 |
| 2022-10-12 | 10.42 | $4.31 | 524 |
| 2022-10-11 | 10.85 | $4.46 | 18600 |
| 2022-10-10 | 11.31 | $4.27 | 1100 |
| 2022-10-07 | 11.79 | $4.77 | 1020 |
| 2022-10-06 | 11.18 | $4.73 | 200 |
| 2022-10-05 | 10.61 | $4.73 | 7400 |
| 2022-10-04 | 10.02 | $4.61 | 1100 |
| 2022-10-03 | 9.70 | $4.41 | 224 |
| 2022-09-30 | 9.82 | $4.15 | 2615 |
| 2022-09-29 | 10.17 | $4.10 | 2100 |
| 2022-09-28 | 10.24 | $4.14 | 800 |
| 2022-09-27 | 10.34 | $4.01 | 24512 |
| 2022-09-26 | 10.06 | $4.05 | 644 |
| 2022-09-23 | 9.99 | $4.25 | 250 |
| 2022-09-22 | 10.45 | $4.25 | 501 |
| 2022-09-21 | 10.92 | $4.45 | 275 |
| 2022-09-20 | 10.99 | $4.45 | 287 |
| 2022-09-19 | 11.05 | $4.45 | 22600 |
| 2022-09-16 | 11.12 | $4.42 | 328 |
| 2022-09-15 | 11.29 | $4.48 | 17300 |
| 2022-09-14 | 11.46 | $4.42 | 44614 |
| 2022-09-13 | 11.82 | $4.24 | 51034 |
| 2022-09-12 | 12.43 | $4.32 | 293 |
| 2022-09-09 | 12.91 | $4.32 | 3913 |
| 2022-09-08 | 13.41 | $4.10 | 300 |
| 2022-09-07 | 13.79 | $4.03 | 626 |
| 2022-09-06 | 14.02 | $4.15 | 201 |
| 2022-09-02 | 14.54 | $4.16 | 7315 |
| 2022-09-01 | 15.10 | $4.15 | 2318 |
| 2022-08-31 | 15.67 | $4.37 | 500 |
| 2022-08-30 | 16.23 | $4.36 | 100 |
| 2022-08-29 | 16.97 | $4.68 | 345 |
| 2022-08-26 | 17.17 | $4.83 | 80400 |
| 2022-08-25 | 17.07 | $4.76 | 226 |
| 2022-08-24 | 17.11 | $4.80 | 600 |
| 2022-08-23 | 17.15 | $4.75 | 2700 |
| 2022-08-22 | 17.28 | $4.51 | 1535 |
| 2022-08-19 | 17.85 | $4.61 | 315 |
| 2022-08-18 | 18.22 | $4.65 | 330 |
| 2022-08-17 | 18.53 | $4.65 | 16800 |
| 2022-08-16 | 18.85 | $4.75 | 3132 |
| 2022-08-15 | 19.05 | $4.74 | 300 |
| 2022-08-12 | 19.33 | $4.98 | 2700 |
| 2022-08-11 | 19.11 | $5.03 | 2037 |
| 2022-08-10 | 18.77 | $4.89 | 833 |
| 2022-08-09 | 18.56 | $4.75 | 1814 |
| 2022-08-08 | 18.56 | $4.79 | 16400 |
| 2022-08-05 | 18.54 | $4.76 | 335 |
| 2022-08-04 | 18.68 | $4.75 | 809 |
| 2022-08-03 | 18.56 | $4.73 | 220 |
| 2022-08-02 | 18.80 | $4.82 | 9308 |
| 2022-08-01 | 18.89 | $5.23 | 12800 |
| 2022-07-29 | 18.92 | $5.03 | 932 |
| 2022-07-28 | 19.65 | $4.68 | 1048 |
| 2022-07-27 | 20.32 | $4.87 | 65400 |
| 2022-07-26 | 21.39 | $4.86 | 300 |
| 2022-07-25 | 22.22 | $4.67 | 44100 |
| 2022-07-22 | 22.71 | $4.67 | 500 |
| 2022-07-21 | 23.21 | $4.43 | 600 |
| 2022-07-20 | 23.22 | $4.45 | 200 |
| 2022-07-19 | 23.28 | $4.50 | 502 |
| 2022-07-18 | 23.42 | $4.19 | 22400 |
| 2022-07-15 | 22.85 | $4.19 | 5410 |
| 2022-07-14 | 22.25 | $4.05 | 1800 |
| 2022-07-13 | 21.33 | $4.42 | 4300 |
| 2022-07-12 | 20.84 | $4.42 | 11550 |
| 2022-07-11 | 20.39 | $4.42 | 449 |
| 2022-07-08 | 19.93 | $4.46 | 6701 |
| 2022-07-07 | 19.47 | $4.49 | 4028 |
| 2022-07-06 | 19.07 | $4.08 | 315 |
| 2022-07-05 | 18.53 | $4.75 | 6125 |
| 2022-07-01 | 18.89 | $4.75 | 3412 |
| 2022-06-30 | 19.25 | $4.74 | 700 |
| 2022-06-29 | 19.62 | $4.75 | 700 |
| 2022-06-28 | 20.03 | $4.86 | 1600 |
| 2022-06-27 | 20.51 | $4.51 | 4400 |
| 2022-06-24 | 20.42 | $4.25 | — |
| 2022-06-23 | 19.72 | $4.25 | 500 |
| 2022-06-22 | 18.98 | $4.68 | 115 |
| 2022-06-21 | 18.71 | $4.92 | 322 |
| 2022-06-17 | 18.77 | $4.43 | 136748 |
| 2022-06-16 | 18.34 | $4.79 | 900 |
| 2022-06-15 | 18.40 | $5.19 | 520 |
| 2022-06-14 | 19.03 | $5.16 | 11710 |
| 2022-06-13 | 19.84 | $5.39 | 50400 |
| 2022-06-10 | 20.75 | $5.54 | 321 |
| 2022-06-09 | 21.20 | $5.70 | 130 |
| 2022-06-08 | 21.26 | $5.82 | 1000 |
| 2022-06-07 | 20.99 | $5.87 | 442 |
| 2022-06-06 | 20.82 | $5.76 | 343 |
| 2022-06-03 | 20.78 | $5.76 | 6734 |
| 2022-06-02 | 20.74 | $5.90 | 544 |
| 2022-06-01 | 20.34 | $5.83 | 2200 |
| 2022-05-31 | 20.07 | $5.80 | 26400 |
| 2022-05-27 | 19.58 | $5.57 | 2100 |
| 2022-05-26 | 19.40 | $5.54 | 2200 |
| 2022-05-25 | 19.27 | $5.45 | 33100 |
| 2022-05-24 | 19.25 | $5.37 | 3146 |
| 2022-05-23 | 19.36 | $5.60 | 21600 |
| 2022-05-20 | 18.87 | $5.26 | 10112 |
| 2022-05-19 | 18.89 | $5.18 | 20640 |
| 2022-05-18 | 18.95 | $5.19 | 22000 |
| 2022-05-17 | 19.02 | $5.30 | — |
| 2022-05-16 | 18.74 | $5.30 | 400 |
| 2022-05-13 | 18.45 | $4.84 | 1000 |
| 2022-05-12 | 18.83 | $4.79 | 1100 |
| 2022-05-11 | 19.39 | $4.89 | 3300 |
| 2022-05-10 | 19.77 | $4.82 | 426 |
| 2022-05-09 | 20.30 | $4.88 | 4700 |
| 2022-05-06 | 20.60 | $5.21 | 6007 |
| 2022-05-05 | 20.04 | $5.25 | 2800 |
| 2022-05-04 | 19.53 | $5.25 | 800 |
| 2022-05-03 | 18.98 | $5.04 | 20700 |
| 2022-05-02 | 18.71 | $4.86 | 5937 |
| 2022-04-29 | 18.64 | $5.13 | 3700 |
| 2022-04-28 | 17.67 | $5.21 | 324 |
| 2022-04-27 | 16.88 | $4.79 | — |
| 2022-04-26 | 16.78 | $4.79 | — |
| 2022-04-25 | 16.67 | $4.79 | 800 |
| 2022-04-22 | 16.57 | $5.09 | 1119 |
| 2022-04-21 | 15.68 | $5.30 | 5100 |
| 2022-04-20 | 14.30 | $5.10 | 2822 |
| 2022-04-19 | 13.38 | $4.80 | 5604 |
| 2022-04-18 | 12.96 | $4.81 | 400 |
| 2022-04-14 | 12.58 | $4.65 | — |
| 2022-04-13 | 12.58 | $4.65 | 21709 |
| 2022-04-12 | 12.58 | $4.54 | 300 |
| 2022-04-11 | 12.84 | $4.35 | 219 |
| 2022-04-08 | 13.34 | $4.47 | 8444 |
| 2022-04-07 | 13.93 | $4.34 | 200 |
| 2022-04-06 | 14.14 | $4.45 | 2222 |
| 2022-04-05 | 14.66 | $4.53 | 2821 |
| 2022-04-04 | 15.42 | $4.53 | 1230 |
| 2022-04-01 | 15.94 | $4.49 | 3900 |
| 2022-03-31 | 16.36 | $4.28 | 4101 |
| 2022-03-30 | 16.40 | $4.37 | 3425 |
| 2022-03-29 | 16.71 | $4.25 | 28502 |
| 2022-03-28 | 16.65 | $4.11 | 2200 |
| 2022-03-25 | 16.34 | $4.24 | 800 |
| 2022-03-24 | 16.27 | $4.22 | 2600 |
| 2022-03-23 | 16.09 | $4.29 | 5800 |
| 2022-03-22 | 16.08 | $4.41 | 526 |
| 2022-03-21 | 16.31 | $4.39 | 3600 |
| 2022-03-18 | 16.53 | $4.20 | 500 |
| 2022-03-17 | 16.07 | $4.25 | 9507 |
| 2022-03-16 | 15.67 | $4.18 | 5300 |
| 2022-03-15 | 14.89 | $4.13 | 3500 |
| 2022-03-14 | 13.95 | $4.09 | 2100 |
| 2022-03-11 | 13.10 | $4.31 | 2100 |
| 2022-03-10 | 12.35 | $4.34 | 12221 |
| 2022-03-09 | 12.15 | $4.35 | 4216 |
| 2022-03-08 | 11.97 | $4.38 | 21700 |
| 2022-03-07 | 11.85 | $4.46 | 6800 |
| 2022-03-04 | 11.72 | $4.39 | 1900 |
| 2022-03-03 | 11.67 | $4.54 | 3200 |
| 2022-03-02 | 11.97 | $4.76 | — |
| 2022-03-01 | 12.33 | $4.75 | 4339 |
| 2022-02-28 | 12.71 | $4.78 | 2300 |
| 2022-02-25 | 13.36 | $4.62 | 9200 |
| 2022-02-24 | 13.61 | $4.59 | 1136 |
| 2022-02-23 | 14.00 | $4.64 | 900 |
| 2022-02-22 | 14.50 | $4.72 | 3600 |
| 2022-02-18 | 15.03 | $4.70 | 5500 |
| 2022-02-17 | 15.77 | $4.77 | 7600 |
| 2022-02-16 | 16.37 | $5.03 | 900 |
| 2022-02-15 | 16.29 | $4.90 | 400 |
| 2022-02-14 | 16.56 | $4.92 | 7100 |
| 2022-02-11 | 16.78 | $4.99 | 4600 |
| 2022-02-10 | 16.70 | $4.89 | 7305 |
| 2022-02-09 | 16.61 | $4.81 | 3600 |
| 2022-02-08 | 16.92 | $4.70 | 22207 |
| 2022-02-07 | 17.42 | $4.79 | 800 |
| 2022-02-04 | 17.56 | $4.85 | 2242 |
| 2022-02-03 | 17.57 | $4.70 | 3600 |
| 2022-02-02 | 17.81 | $4.79 | — |
| 2022-02-01 | 17.80 | $4.79 | 7431 |
| 2022-01-31 | 17.79 | $4.71 | 2227 |
| 2022-01-28 | 17.96 | $4.63 | 36629 |
| 2022-01-27 | 18.25 | $4.66 | 2400 |
| 2022-01-26 | 18.48 | $4.69 | 7444 |
| 2022-01-25 | 18.66 | $4.71 | 542 |
| 2022-01-24 | 19.13 | $4.33 | 1000 |
| 2022-01-21 | 20.10 | $4.63 | 19220 |
| 2022-01-20 | 20.43 | $4.80 | 82130 |
| 2022-01-19 | 20.28 | $4.81 | 11105 |
| 2022-01-18 | 20.21 | $4.86 | 26600 |
| 2022-01-14 | 20.07 | $4.70 | 2915 |
| 2022-01-13 | 20.45 | $4.72 | 1927 |
| 2022-01-12 | 20.79 | $4.77 | 4100 |
| 2022-01-11 | 21.12 | $4.67 | 6700 |
| 2022-01-10 | 21.65 | $4.25 | 325 |
| 2022-01-07 | 22.42 | $4.28 | 300 |
| 2022-01-06 | 23.29 | $4.33 | 13200 |
| 2022-01-05 | 24.21 | $4.20 | 1500 |
| 2022-01-04 | 24.88 | $4.18 | 7800 |
| 2022-01-03 | 25.59 | $3.76 | 925 |
| 2021-12-31 | 25.03 | $4.16 | 6127 |
| 2021-12-30 | 25.19 | $4.09 | 1018 |
| 2021-12-29 | 25.00 | $4.09 | 306 |
| 2021-12-28 | 24.79 | $3.67 | 1000 |
| 2021-12-27 | 24.58 | $4.06 | — |
| 2021-12-23 | 25.23 | $4.06 | 735 |
| 2021-12-22 | 25.92 | $3.88 | — |
| 2021-12-21 | 26.00 | $3.88 | 400 |
| 2021-12-20 | 26.09 | $3.64 | 200 |
| 2021-12-17 | 25.20 | $3.68 | 9100 |
| 2021-12-16 | 24.34 | $3.79 | — |
| 2021-12-15 | 23.64 | $3.79 | 26800 |
| 2021-12-14 | 22.90 | $3.83 | 204 |
| 2021-12-13 | 22.39 | $3.81 | 717 |
| 2021-12-10 | 21.80 | $3.95 | 1124 |
| 2021-12-09 | 21.47 | $3.98 | 2523 |
| 2021-12-08 | 21.21 | $4.09 | 2809 |
| 2021-12-07 | 21.19 | $4.03 | 1200 |
| 2021-12-06 | 21.13 | $3.96 | 4130 |
| 2021-12-03 | 21.00 | $3.96 | 19000 |
| 2021-12-02 | 20.86 | $4.04 | 7813 |
| 2021-12-01 | 20.28 | $3.97 | 4500 |
| 2021-11-30 | 19.77 | $4.12 | 679600 |
| 2021-11-29 | 19.37 | $4.23 | 14825 |
| 2021-11-26 | 19.34 | $4.20 | 14027 |
| 2021-11-24 | 19.22 | $4.33 | 241 |
| 2021-11-23 | 19.54 | $4.24 | 100 |
| 2021-11-22 | 19.60 | $4.26 | 900 |
| 2021-11-19 | 19.67 | $4.25 | 501 |
| 2021-11-18 | 19.82 | $4.49 | — |
| 2021-11-17 | 20.51 | $4.49 | 6114 |
| 2021-11-16 | 21.25 | $4.55 | — |
| 2021-11-15 | 21.95 | $4.55 | 917 |
| 2021-11-12 | 22.69 | $4.57 | 300 |
| 2021-11-11 | 23.41 | $4.51 | 4406 |
| 2021-11-10 | 24.31 | $4.44 | 39700 |
| 2021-11-09 | 25.25 | $4.62 | 1900 |
| 2021-11-08 | 25.92 | $4.61 | 4838 |
| 2021-11-05 | 26.59 | $4.60 | 5528 |
| 2021-11-04 | 27.27 | $4.58 | 1631 |
| 2021-11-03 | 27.99 | $4.63 | 1408 |
| 2021-11-02 | 28.86 | $4.73 | 14400 |
| 2021-11-01 | 28.85 | $5.21 | 3800 |
| 2021-10-29 | 28.50 | $4.65 | 18300 |
| 2021-10-28 | 29.32 | $4.71 | 1600 |
| 2021-10-27 | 29.97 | $4.64 | 2300 |
| 2021-10-26 | 30.52 | $4.73 | — |
| 2021-10-25 | 30.81 | $4.73 | 300 |
| 2021-10-22 | 31.12 | $4.68 | 5700 |
| 2021-10-21 | 31.52 | $4.56 | 8604 |
| 2021-10-20 | 32.18 | $4.64 | 1400 |
| 2021-10-19 | 32.46 | $4.69 | 2400 |
| 2021-10-18 | 32.76 | $4.57 | 6408 |
| 2021-10-15 | 32.23 | $4.70 | 6100 |
| 2021-10-14 | 31.41 | $4.59 | 937 |
| 2021-10-13 | 30.71 | $4.39 | 2014 |
| 2021-10-12 | 30.16 | $4.44 | 4206 |
| 2021-10-11 | 29.47 | $4.52 | 3504 |
| 2021-10-08 | 28.48 | $4.32 | 1431 |
| 2021-10-07 | 27.78 | $4.16 | 4628 |
| 2021-10-06 | 27.32 | $4.09 | 2800 |
| 2021-10-05 | 26.96 | $4.19 | 4100 |
| 2021-10-04 | 26.11 | $3.92 | 13249 |
| 2021-10-01 | 25.63 | $3.81 | 1114 |
| 2021-09-30 | 25.39 | $3.75 | 5240 |
| 2021-09-29 | 25.20 | $3.67 | 821 |
| 2021-09-28 | 25.09 | $3.75 | 1700 |
| 2021-09-27 | 24.78 | $3.67 | 7700 |
| 2021-09-24 | 24.45 | $3.43 | 826 |
| 2021-09-23 | 24.76 | $3.40 | 7849 |
| 2021-09-22 | 25.13 | $3.31 | 1535 |
| 2021-09-21 | 25.62 | $3.23 | 1548 |
| 2021-09-20 | 26.41 | $3.15 | 3040 |
| 2021-09-17 | 27.40 | $3.36 | 96026 |
| 2021-09-16 | 27.81 | $3.51 | 700 |
| 2021-09-15 | 27.71 | $3.60 | 5300 |
| 2021-09-14 | 27.26 | $3.39 | 300 |
| 2021-09-13 | 27.12 | $3.38 | 2100 |
| 2021-09-10 | 27.07 | $3.35 | 87001 |
| 2021-09-09 | 27.07 | $3.30 | 143 |
| 2021-09-08 | 27.19 | $3.36 | 310 |
| 2021-09-07 | 27.18 | $3.37 | 1604 |
| 2021-09-03 | 27.06 | $3.43 | 245 |
| 2021-09-02 | 26.74 | $3.42 | 601 |
| 2021-09-01 | 26.41 | $3.31 | 510 |
| 2021-08-31 | 26.30 | $3.36 | 815 |
| 2021-08-30 | 26.16 | $3.24 | 4727 |
| 2021-08-27 | 26.15 | $3.25 | 3900 |
| 2021-08-26 | 26.19 | $3.15 | 212 |
| 2021-08-25 | 26.39 | $3.16 | 1343 |
| 2021-08-24 | 26.58 | $3.26 | 200 |
| 2021-08-23 | 26.62 | $3.22 | 324 |
| 2021-08-20 | 26.73 | $3.07 | 200 |
| 2021-08-19 | 27.06 | $3.00 | 7300 |
| 2021-08-18 | 27.51 | $3.10 | 10600 |
| 2021-08-17 | 27.59 | $3.13 | 214 |
| 2021-08-16 | 27.60 | $3.17 | 24605 |
| 2021-08-13 | 27.59 | $3.26 | 134 |
| 2021-08-12 | 27.30 | $3.32 | 1422 |
| 2021-08-11 | 26.87 | $3.33 | 335 |
| 2021-08-10 | 26.43 | $3.38 | 24938 |
| 2021-08-09 | 25.83 | $3.13 | 410 |
| 2021-08-06 | 25.47 | $3.17 | 700 |
| 2021-08-05 | 24.99 | $3.22 | 3106 |
| 2021-08-04 | 24.46 | $3.16 | 6400 |
| 2021-08-03 | 23.89 | $3.30 | 3800 |
| 2021-08-02 | 23.15 | $3.52 | 2518 |
| 2021-07-30 | 22.26 | $3.35 | 6347 |
| 2021-07-29 | 21.38 | $3.43 | 705 |
| 2021-07-28 | 20.28 | $3.39 | 612 |
| 2021-07-27 | 19.12 | $3.31 | 3000 |
| 2021-07-26 | 18.12 | $3.39 | 428 |
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