Is Absa Group Limited (AGRPY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Absa Group Limited (AGRPY) research center and poll results.
OTC : AGRPY
Absa Group Limited
$26.16 USD
$0 (0.0%)
- Volume
- 10
- Average Volume
- 516
- Market Capitalization
- $10.84B
- P/E Ratio
- 8.10
- Dividend Yield
- 7.53%
- Price Target
- Year High
- $33.99
- Year Low
- $19.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $15.47
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.64
2026-07-17
Close Price
$26.16
Vol: 10
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.33
Average
20.89
Maximum
32.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.64 | $26.16 | 10 |
| 2026-07-16 | 27.85 | $26.16 | — |
| 2026-07-15 | 28.04 | $26.16 | 10 |
| 2026-07-14 | 28.23 | $26.16 | 10 |
| 2026-07-13 | 28.36 | $26.16 | 223 |
| 2026-07-10 | 28.49 | $26.10 | 700 |
| 2026-07-09 | 28.62 | $25.40 | 10 |
| 2026-07-08 | 28.79 | $25.40 | 200 |
| 2026-07-07 | 28.98 | $27.26 | — |
| 2026-07-06 | 29.02 | $27.26 | 23 |
| 2026-07-02 | 29.06 | $27.26 | 2208 |
| 2026-07-01 | 29.17 | $26.50 | 335 |
| 2026-06-30 | 29.31 | $27.54 | 300 |
| 2026-06-29 | 29.35 | $29.24 | 1000 |
| 2026-06-26 | 29.38 | $29.78 | 1 |
| 2026-06-25 | 29.38 | $29.78 | 1 |
| 2026-06-24 | 29.36 | $29.78 | 532 |
| 2026-06-23 | 29.32 | $30.20 | 1 |
| 2026-06-22 | 29.22 | $30.20 | 1 |
| 2026-06-18 | 29.13 | $30.20 | 449 |
| 2026-06-17 | 29.00 | $30.41 | 6426 |
| 2026-06-16 | 28.85 | $29.95 | 3 |
| 2026-06-15 | 28.76 | $29.95 | 320 |
| 2026-06-12 | 28.66 | $28.76 | 3 |
| 2026-06-11 | 28.63 | $28.76 | 3 |
| 2026-06-10 | 28.53 | $28.76 | — |
| 2026-06-09 | 28.43 | $28.76 | 300 |
| 2026-06-08 | 28.37 | $29.26 | 1500 |
| 2026-06-05 | 28.30 | $28.08 | 459 |
| 2026-06-04 | 28.28 | $28.08 | 707 |
| 2026-06-03 | 28.27 | $29.32 | 459 |
| 2026-06-02 | 28.14 | $29.32 | 600 |
| 2026-06-01 | 28.02 | $28.44 | 605 |
| 2026-05-29 | 27.94 | $29.83 | 1115 |
| 2026-05-28 | 27.79 | $29.82 | 911 |
| 2026-05-27 | 27.64 | $29.35 | 3900 |
| 2026-05-26 | 27.60 | $29.01 | 238 |
| 2026-05-22 | 27.57 | $28.23 | 300 |
| 2026-05-21 | 27.54 | $28.23 | 733 |
| 2026-05-20 | 27.56 | $27.71 | 2822 |
| 2026-05-19 | 27.70 | $27.35 | 236 |
| 2026-05-18 | 27.86 | $28.11 | 2 |
| 2026-05-15 | 27.97 | $28.11 | — |
| 2026-05-14 | 28.09 | $28.11 | 800 |
| 2026-05-13 | 28.20 | $26.70 | 2 |
| 2026-05-12 | 28.39 | $26.70 | 300 |
| 2026-05-11 | 28.58 | $27.54 | 300 |
| 2026-05-08 | 28.71 | $27.95 | 214 |
| 2026-05-07 | 28.85 | $27.75 | 1 |
| 2026-05-06 | 29.01 | $27.75 | 800 |
| 2026-05-05 | 29.13 | $26.84 | 1 |
| 2026-05-04 | 29.21 | $26.84 | 1 |
| 2026-05-01 | 29.29 | $26.84 | 609 |
| 2026-04-30 | 29.38 | $26.84 | 609 |
| 2026-04-29 | 29.40 | $26.84 | 1000 |
| 2026-04-28 | 29.43 | $28.50 | 627 |
| 2026-04-27 | 29.37 | $28.38 | 233 |
| 2026-04-24 | 29.33 | $27.78 | 400 |
| 2026-04-23 | 29.35 | $28.65 | 1212 |
| 2026-04-22 | 29.30 | $30.45 | 101 |
| 2026-04-21 | 29.24 | $30.45 | 202 |
| 2026-04-20 | 29.18 | $30.42 | — |
| 2026-04-17 | 29.12 | $30.42 | 788 |
| 2026-04-16 | 29.06 | $30.42 | 788 |
| 2026-04-15 | 29.00 | $30.42 | 788 |
| 2026-04-14 | 28.89 | $30.42 | 788 |
| 2026-04-13 | 28.78 | $30.32 | 2033 |
| 2026-04-10 | 28.62 | $30.76 | 300 |
| 2026-04-09 | 28.48 | $30.76 | 500 |
| 2026-04-08 | 28.40 | $30.17 | 500 |
| 2026-04-07 | 28.36 | $28.51 | — |
| 2026-04-06 | 28.37 | $28.51 | 1 |
| 2026-04-02 | 28.46 | $28.51 | 411 |
| 2026-04-01 | 28.55 | $27.37 | 1 |
| 2026-03-31 | 28.80 | $27.37 | 11 |
| 2026-03-30 | 29.06 | $27.37 | 500 |
| 2026-03-27 | 29.32 | $27.57 | 600 |
| 2026-03-26 | 29.64 | $28.16 | 232 |
| 2026-03-25 | 29.92 | $27.56 | 6739 |
| 2026-03-24 | 30.22 | $29.23 | 1 |
| 2026-03-23 | 30.45 | $29.23 | 1 |
| 2026-03-20 | 30.68 | $29.23 | 1 |
| 2026-03-19 | 30.88 | $29.23 | 1 |
| 2026-03-18 | 31.08 | $29.23 | 500 |
| 2026-03-17 | 31.28 | $28.26 | 410 |
| 2026-03-16 | 31.52 | $28.25 | 305 |
| 2026-03-13 | 31.77 | $27.17 | 900 |
| 2026-03-12 | 32.02 | $27.91 | 1100 |
| 2026-03-11 | 32.27 | $29.23 | 49 |
| 2026-03-10 | 32.42 | $29.23 | 1228 |
| 2026-03-09 | 32.56 | $28.70 | 530 |
| 2026-03-06 | 32.74 | $30.34 | 6 |
| 2026-03-05 | 32.77 | $30.34 | 326 |
| 2026-03-04 | 32.84 | $32.48 | 100 |
| 2026-03-03 | 32.82 | $32.48 | 100 |
| 2026-03-02 | 32.80 | $32.48 | 400 |
| 2026-02-27 | 32.78 | $33.99 | 810 |
| 2026-02-26 | 32.67 | $33.73 | 100 |
| 2026-02-25 | 32.55 | $33.73 | 309 |
| 2026-02-24 | 32.42 | $33.84 | 330 |
| 2026-02-23 | 32.28 | $33.81 | 400 |
| 2026-02-20 | 32.08 | $33.19 | 200 |
| 2026-02-19 | 32.01 | $33.19 | — |
| 2026-02-18 | 31.84 | $33.19 | — |
| 2026-02-17 | 31.62 | $33.19 | — |
| 2026-02-13 | 31.43 | $33.19 | 400 |
| 2026-02-12 | 31.22 | $32.22 | 14341 |
| 2026-02-11 | 31.06 | $32.83 | 23816 |
| 2026-02-10 | 30.84 | $32.18 | — |
| 2026-02-09 | 30.64 | $32.18 | — |
| 2026-02-06 | 30.53 | $32.17 | 513 |
| 2026-02-05 | 30.42 | $31.04 | 300 |
| 2026-02-04 | 30.35 | $31.74 | 207 |
| 2026-02-03 | 30.25 | $32.02 | 150 |
| 2026-02-02 | 30.18 | $32.02 | 437 |
| 2026-01-30 | 30.09 | $32.05 | 700 |
| 2026-01-29 | 29.89 | $31.83 | 2400 |
| 2026-01-28 | 29.71 | $31.40 | 5708 |
| 2026-01-27 | 29.55 | $31.08 | 4 |
| 2026-01-26 | 29.46 | $31.08 | 700 |
| 2026-01-23 | 29.37 | $29.73 | 1138 |
| 2026-01-22 | 29.36 | $31.87 | 9800 |
| 2026-01-21 | 29.19 | $29.76 | 18711 |
| 2026-01-20 | 29.12 | $28.87 | 500 |
| 2026-01-16 | 29.10 | $29.37 | 817 |
| 2026-01-15 | 29.03 | $29.01 | 39 |
| 2026-01-14 | 28.92 | $29.01 | 300 |
| 2026-01-13 | 28.80 | $28.29 | 39 |
| 2026-01-12 | 28.72 | $28.29 | 600 |
| 2026-01-09 | 28.64 | $29.99 | 1032 |
| 2026-01-08 | 28.47 | $29.96 | 10300 |
| 2026-01-07 | 28.30 | $29.72 | 9 |
| 2026-01-06 | 28.06 | $29.72 | 813 |
| 2026-01-05 | 27.83 | $30.50 | 705 |
| 2026-01-02 | 27.55 | $30.20 | 340 |
| 2025-12-31 | 27.29 | $28.19 | 145 |
| 2025-12-30 | 27.13 | $28.19 | 145 |
| 2025-12-29 | 26.97 | $28.19 | 836 |
| 2025-12-26 | 26.80 | $29.25 | 302 |
| 2025-12-24 | 26.59 | $29.38 | — |
| 2025-12-23 | 26.31 | $29.38 | 5600 |
| 2025-12-22 | 26.04 | $28.50 | 549 |
| 2025-12-19 | 25.83 | $28.46 | 3 |
| 2025-12-18 | 25.62 | $28.46 | 300 |
| 2025-12-17 | 25.39 | $28.00 | 1200 |
| 2025-12-16 | 25.22 | $26.70 | 100 |
| 2025-12-15 | 25.13 | $26.70 | — |
| 2025-12-12 | 25.02 | $26.70 | 339 |
| 2025-12-11 | 24.91 | $26.60 | — |
| 2025-12-10 | 24.77 | $26.60 | — |
| 2025-12-09 | 24.60 | $26.60 | 900 |
| 2025-12-08 | 24.43 | $24.96 | 100 |
| 2025-12-05 | 24.34 | $24.96 | 100 |
| 2025-12-04 | 24.25 | $24.96 | 100 |
| 2025-12-03 | 24.18 | $24.96 | 100 |
| 2025-12-02 | 24.03 | $24.96 | 605 |
| 2025-12-01 | 23.90 | $24.98 | 100 |
| 2025-11-28 | 23.76 | $24.98 | 100 |
| 2025-11-26 | 23.64 | $24.98 | 405 |
| 2025-11-25 | 23.50 | $23.85 | — |
| 2025-11-24 | 23.42 | $23.85 | 200 |
| 2025-11-21 | 23.34 | $24.30 | 300 |
| 2025-11-20 | 23.28 | $24.31 | 520 |
| 2025-11-19 | 23.17 | $23.89 | 1007 |
| 2025-11-18 | 23.07 | $24.46 | 431 |
| 2025-11-17 | 22.91 | $24.96 | 1119 |
| 2025-11-14 | 22.73 | $24.52 | 67 |
| 2025-11-13 | 22.57 | $24.52 | 1425 |
| 2025-11-12 | 22.44 | $23.79 | 218 |
| 2025-11-11 | 22.37 | $23.28 | 400 |
| 2025-11-10 | 22.32 | $23.15 | 2 |
| 2025-11-07 | 22.29 | $23.15 | 2 |
| 2025-11-06 | 22.26 | $23.15 | 519 |
| 2025-11-05 | 22.22 | $23.50 | 337 |
| 2025-11-04 | 22.15 | $22.02 | 337 |
| 2025-11-03 | 22.15 | $22.30 | 337 |
| 2025-10-31 | 22.13 | $22.30 | 421 |
| 2025-10-30 | 22.10 | $22.55 | 700 |
| 2025-10-29 | 22.01 | $22.20 | 100 |
| 2025-10-28 | 21.94 | $22.20 | — |
| 2025-10-27 | 21.87 | $22.20 | 800 |
| 2025-10-24 | 21.81 | $23.09 | 700 |
| 2025-10-23 | 21.70 | $22.07 | 1600 |
| 2025-10-22 | 21.65 | $21.95 | 200 |
| 2025-10-21 | 21.60 | $21.30 | — |
| 2025-10-20 | 21.59 | $21.30 | — |
| 2025-10-17 | 21.59 | $21.30 | 703 |
| 2025-10-16 | 21.58 | $21.91 | 300 |
| 2025-10-15 | 21.54 | $22.40 | 318 |
| 2025-10-14 | 21.49 | $22.35 | 925 |
| 2025-10-13 | 21.44 | $22.53 | 242 |
| 2025-10-10 | 21.38 | $22.51 | 520 |
| 2025-10-09 | 21.32 | $22.43 | 749 |
| 2025-10-08 | 21.27 | $22.09 | — |
| 2025-10-07 | 21.23 | $22.09 | 334 |
| 2025-10-06 | 21.20 | $21.74 | — |
| 2025-10-03 | 21.18 | $21.74 | 728 |
| 2025-10-02 | 21.13 | $20.79 | — |
| 2025-10-01 | 21.12 | $20.79 | — |
| 2025-09-30 | 21.14 | $20.79 | 248 |
| 2025-09-29 | 21.17 | $20.95 | 125 |
| 2025-09-26 | 21.18 | $21.00 | — |
| 2025-09-25 | 21.20 | $21.00 | 507 |
| 2025-09-24 | 21.21 | $21.00 | 227 |
| 2025-09-23 | 21.21 | $21.15 | — |
| 2025-09-22 | 21.21 | $21.15 | — |
| 2025-09-19 | 21.21 | $21.15 | 443 |
| 2025-09-18 | 21.20 | $21.24 | 500 |
| 2025-09-17 | 21.20 | $21.34 | — |
| 2025-09-16 | 21.16 | $21.34 | — |
| 2025-09-15 | 21.13 | $21.34 | — |
| 2025-09-12 | 21.17 | $21.34 | 536 |
| 2025-09-11 | 21.13 | $21.37 | — |
| 2025-09-10 | 21.08 | $21.37 | 1100 |
| 2025-09-09 | 21.03 | $21.40 | — |
| 2025-09-08 | 20.98 | $21.40 | 227 |
| 2025-09-05 | 20.94 | $20.63 | 307 |
| 2025-09-04 | 20.93 | $20.63 | 200 |
| 2025-09-03 | 20.92 | $21.24 | 400 |
| 2025-09-02 | 20.85 | $21.29 | — |
| 2025-08-29 | 20.78 | $21.29 | 207 |
| 2025-08-28 | 20.71 | $21.42 | 128 |
| 2025-08-27 | 20.63 | $21.05 | 200 |
| 2025-08-26 | 20.56 | $21.10 | — |
| 2025-08-25 | 20.51 | $21.10 | — |
| 2025-08-22 | 20.46 | $21.10 | — |
| 2025-08-21 | 20.41 | $21.10 | — |
| 2025-08-20 | 20.36 | $21.10 | 411 |
| 2025-08-19 | 20.31 | $20.62 | — |
| 2025-08-18 | 20.29 | $20.62 | 400 |
| 2025-08-15 | 20.23 | $22.24 | 200 |
| 2025-08-14 | 20.09 | $20.44 | — |
| 2025-08-13 | 20.03 | $20.44 | — |
| 2025-08-12 | 19.98 | $20.44 | — |
| 2025-08-11 | 19.93 | $20.44 | — |
| 2025-08-08 | 19.88 | $20.44 | — |
| 2025-08-07 | 19.85 | $20.44 | — |
| 2025-08-06 | 19.82 | $20.44 | 805 |
| 2025-08-05 | 19.80 | $19.91 | — |
| 2025-08-04 | 19.80 | $19.91 | 1200 |
| 2025-08-01 | 19.80 | $19.80 | — |
| 2025-07-31 | 19.80 | $19.80 | — |
| 2025-07-30 | 19.81 | $19.80 | 247 |
| 2025-07-29 | 19.83 | $20.07 | — |
| 2025-07-28 | 19.83 | $20.07 | — |
| 2025-07-25 | 19.81 | $20.07 | — |
| 2025-07-24 | 19.74 | $20.07 | — |
| 2025-07-23 | 19.70 | $20.07 | 1500 |
| 2025-07-22 | 19.65 | $20.25 | 200 |
| 2025-07-21 | 19.59 | $19.41 | — |
| 2025-07-18 | 19.58 | $19.41 | — |
| 2025-07-17 | 19.58 | $19.41 | — |
| 2025-07-16 | 19.56 | $19.41 | — |
| 2025-07-15 | 19.57 | $19.41 | 734 |
| 2025-07-14 | 19.59 | $19.37 | 200 |
| 2025-07-11 | 19.62 | $19.82 | 728 |
| 2025-07-10 | 19.62 | $19.80 | 500 |
| 2025-07-09 | 19.65 | $20.10 | 345 |
| 2025-07-08 | 19.66 | $19.91 | — |
| 2025-07-07 | 19.67 | $19.91 | — |
| 2025-07-03 | 19.65 | $19.91 | — |
| 2025-07-02 | 19.64 | $19.91 | 1000 |
| 2025-07-01 | 19.61 | $20.23 | 1224 |
| 2025-06-30 | 19.57 | $20.10 | 504 |
| 2025-06-27 | 19.55 | $19.57 | 300 |
| 2025-06-26 | 19.56 | $18.70 | 300 |
| 2025-06-25 | 19.60 | $19.24 | 700 |
| 2025-06-24 | 19.58 | $19.05 | — |
| 2025-06-23 | 19.53 | $19.05 | 400 |
| 2025-06-20 | 19.52 | $19.30 | — |
| 2025-06-18 | 19.50 | $19.30 | 2000 |
| 2025-06-17 | 19.45 | $19.17 | 222 |
| 2025-06-16 | 19.42 | $19.49 | 536 |
| 2025-06-13 | 19.38 | $19.91 | — |
| 2025-06-12 | 19.33 | $19.91 | 600 |
| 2025-06-11 | 19.25 | $19.92 | 400 |
| 2025-06-10 | 19.17 | $20.31 | 800 |
| 2025-06-09 | 19.07 | $20.35 | 223 |
| 2025-06-06 | 18.96 | $20.12 | 1231 |
| 2025-06-05 | 18.88 | $19.50 | 500 |
| 2025-06-04 | 18.83 | $19.59 | 200 |
| 2025-06-03 | 18.77 | $19.40 | — |
| 2025-06-02 | 18.73 | $19.40 | 600 |
| 2025-05-30 | 18.69 | $19.72 | — |
| 2025-05-29 | 18.63 | $19.72 | 200 |
| 2025-05-28 | 18.55 | $19.55 | 1500 |
| 2025-05-27 | 18.50 | $18.83 | 1000 |
| 2025-05-23 | 18.46 | $17.97 | 2031 |
| 2025-05-22 | 18.46 | $18.91 | 400 |
| 2025-05-21 | 18.41 | $18.90 | 4744 |
| 2025-05-20 | 18.37 | $18.37 | 1400 |
| 2025-05-19 | 18.35 | $18.50 | 700 |
| 2025-05-16 | 18.32 | $18.80 | — |
| 2025-05-15 | 18.28 | $18.80 | 2901 |
| 2025-05-14 | 18.23 | $18.29 | 400 |
| 2025-05-13 | 18.21 | $18.33 | — |
| 2025-05-12 | 18.19 | $18.33 | 900 |
| 2025-05-09 | 18.13 | $18.16 | 200 |
| 2025-05-08 | 18.06 | $18.51 | 1000 |
| 2025-05-07 | 17.98 | $18.55 | 145 |
| 2025-05-06 | 17.89 | $18.42 | 4200 |
| 2025-05-05 | 17.78 | $18.55 | 300 |
| 2025-05-02 | 17.67 | $18.56 | — |
| 2025-05-01 | 17.62 | $18.56 | 1100 |
| 2025-04-30 | 17.64 | $18.11 | 200 |
| 2025-04-29 | 17.70 | $18.52 | 408 |
| 2025-04-28 | 17.70 | $18.00 | — |
| 2025-04-25 | 17.77 | $18.00 | — |
| 2025-04-24 | 17.90 | $18.00 | — |
| 2025-04-23 | 18.03 | $18.00 | — |
| 2025-04-22 | 18.16 | $18.00 | — |
| 2025-04-21 | 18.29 | $18.00 | 404 |
| 2025-04-17 | 18.42 | $17.89 | — |
| 2025-04-16 | 18.55 | $17.89 | 1007 |
| 2025-04-15 | 18.68 | $17.82 | 740 |
| 2025-04-14 | 18.80 | $18.00 | 1600 |
| 2025-04-11 | 18.92 | $17.00 | 400 |
| 2025-04-10 | 19.08 | $16.79 | 2900 |
| 2025-04-09 | 19.23 | $17.00 | 1000 |
| 2025-04-08 | 19.36 | $16.65 | 2033 |
| 2025-04-07 | 19.56 | $16.31 | 1428 |
| 2025-04-04 | 19.75 | $16.29 | 2200 |
| 2025-04-03 | 20.02 | $17.58 | 321 |
| 2025-04-02 | 20.23 | $18.94 | 527 |
| 2025-04-01 | 20.31 | $19.31 | 400 |
| 2025-03-31 | 20.36 | $18.50 | 621 |
| 2025-03-28 | 20.42 | $19.52 | 618 |
| 2025-03-27 | 20.45 | $20.60 | 239 |
| 2025-03-26 | 20.46 | $20.57 | — |
| 2025-03-25 | 20.47 | $20.57 | — |
| 2025-03-24 | 20.48 | $20.57 | — |
| 2025-03-21 | 20.50 | $20.57 | — |
| 2025-03-20 | 20.53 | $20.57 | 1200 |
| 2025-03-19 | 20.51 | $20.43 | 900 |
| 2025-03-18 | 20.54 | $20.27 | — |
| 2025-03-17 | 20.58 | $20.27 | — |
| 2025-03-14 | 20.58 | $20.27 | 300 |
| 2025-03-13 | 20.58 | $19.86 | 200 |
| 2025-03-12 | 20.64 | $19.47 | 307 |
| 2025-03-11 | 20.71 | $20.67 | 2015 |
| 2025-03-10 | 20.70 | $20.20 | 500 |
| 2025-03-07 | 20.71 | $21.70 | — |
| 2025-03-06 | 20.63 | $21.70 | 408 |
| 2025-03-05 | 20.57 | $20.49 | — |
| 2025-03-04 | 20.57 | $20.49 | 1800 |
| 2025-03-03 | 20.51 | $19.60 | 300 |
| 2025-02-28 | 20.50 | $20.21 | 1400 |
| 2025-02-27 | 20.50 | $20.73 | — |
| 2025-02-26 | 20.47 | $20.73 | — |
| 2025-02-25 | 20.44 | $20.73 | 241 |
| 2025-02-24 | 20.41 | $21.08 | — |
| 2025-02-21 | 20.38 | $21.08 | 500 |
| 2025-02-20 | 20.32 | $20.16 | 300 |
| 2025-02-19 | 20.33 | $21.09 | — |
| 2025-02-18 | 20.32 | $21.09 | 200 |
| 2025-02-14 | 20.29 | $20.26 | — |
| 2025-02-13 | 20.29 | $20.26 | 300 |
| 2025-02-12 | 20.29 | $20.99 | — |
| 2025-02-11 | 20.29 | $20.99 | 2041 |
| 2025-02-10 | 20.29 | $20.36 | — |
| 2025-02-07 | 20.33 | $20.36 | 330 |
| 2025-02-06 | 20.35 | $20.11 | 500 |
| 2025-02-05 | 20.39 | $20.54 | — |
| 2025-02-04 | 20.38 | $20.54 | 218 |
| 2025-02-03 | 20.37 | $19.30 | 400 |
| 2025-01-31 | 20.45 | $19.45 | 817 |
| 2025-01-30 | 20.52 | $20.15 | — |
| 2025-01-29 | 20.54 | $20.15 | — |
| 2025-01-28 | 20.55 | $20.15 | — |
| 2025-01-27 | 20.57 | $20.15 | 4900 |
| 2025-01-24 | 20.59 | $20.36 | 303 |
| 2025-01-23 | 20.60 | $19.95 | 137 |
| 2025-01-22 | 20.67 | $20.35 | 427 |
| 2025-01-21 | 20.72 | $20.85 | 300 |
| 2025-01-17 | 20.73 | $20.48 | 700 |
| 2025-01-16 | 20.80 | $20.24 | — |
| 2025-01-15 | 20.89 | $20.24 | 420 |
| 2025-01-14 | 20.99 | $21.07 | — |
| 2025-01-13 | 21.04 | $21.07 | — |
| 2025-01-10 | 21.10 | $21.07 | 1328 |
| 2025-01-08 | 21.16 | $20.81 | 200 |
| 2025-01-07 | 21.24 | $20.93 | 431 |
| 2025-01-06 | 21.26 | $20.35 | — |
| 2025-01-03 | 21.20 | $20.35 | 7000 |
| 2025-01-02 | 21.17 | $20.87 | — |
| 2024-12-31 | 21.12 | $20.87 | 200 |
| 2024-12-30 | 21.06 | $20.48 | 716 |
| 2024-12-27 | 21.02 | $20.28 | 649 |
| 2024-12-26 | 20.95 | $20.57 | — |
| 2024-12-24 | 20.87 | $20.57 | — |
| 2024-12-23 | 20.78 | $20.57 | 400 |
| 2024-12-20 | 20.71 | $21.46 | 232 |
| 2024-12-19 | 20.59 | $21.20 | — |
| 2024-12-18 | 20.46 | $21.20 | 700 |
| 2024-12-17 | 20.32 | $21.86 | 300 |
| 2024-12-16 | 20.15 | $22.04 | 847 |
| 2024-12-13 | 19.96 | $22.17 | — |
| 2024-12-12 | 19.77 | $22.17 | — |
| 2024-12-11 | 19.55 | $22.17 | 719 |
| 2024-12-10 | 19.41 | $22.26 | 907 |
| 2024-12-09 | 19.26 | $22.40 | 200 |
| 2024-12-06 | 19.11 | $21.27 | 502 |
| 2024-12-05 | 19.01 | $19.29 | 336 |
| 2024-12-04 | 19.01 | $19.75 | — |
| 2024-12-03 | 19.01 | $19.75 | — |
| 2024-12-02 | 19.03 | $19.75 | — |
| 2024-11-29 | 19.00 | $19.75 | 236 |
| 2024-11-27 | 18.98 | $18.84 | — |
| 2024-11-26 | 18.99 | $18.84 | — |
| 2024-11-25 | 19.04 | $18.84 | 500 |
| 2024-11-22 | 19.07 | $19.17 | — |
| 2024-11-21 | 19.10 | $19.17 | 640 |
| 2024-11-20 | 19.09 | $18.43 | — |
| 2024-11-19 | 19.10 | $18.43 | — |
| 2024-11-18 | 19.14 | $18.43 | 500 |
| 2024-11-15 | 19.21 | $18.35 | 1000 |
| 2024-11-14 | 19.28 | $18.37 | 444 |
| 2024-11-13 | 19.33 | $17.80 | 300 |
| 2024-11-12 | 19.41 | $19.30 | — |
| 2024-11-11 | 19.41 | $19.30 | — |
| 2024-11-08 | 19.42 | $19.30 | — |
| 2024-11-07 | 19.42 | $19.30 | — |
| 2024-11-06 | 19.42 | $19.30 | 130 |
| 2024-11-05 | 19.42 | $19.74 | 6700 |
| 2024-11-04 | 19.40 | $20.21 | 300 |
| 2024-11-01 | 19.37 | $19.19 | — |
| 2024-10-31 | 19.38 | $19.19 | — |
| 2024-10-30 | 19.38 | $19.19 | 216 |
| 2024-10-29 | 19.43 | $19.87 | 200 |
| 2024-10-28 | 19.45 | $19.31 | 400 |
| 2024-10-25 | 19.50 | $19.87 | 300 |
| 2024-10-24 | 19.51 | $18.82 | — |
| 2024-10-23 | 19.56 | $18.82 | 200 |
| 2024-10-22 | 19.61 | $19.11 | 400 |
| 2024-10-21 | 19.68 | $19.80 | — |
| 2024-10-18 | 19.71 | $19.80 | 426 |
| 2024-10-17 | 19.71 | $19.37 | — |
| 2024-10-16 | 19.73 | $19.37 | — |
| 2024-10-15 | 19.73 | $19.37 | — |
| 2024-10-14 | 19.73 | $19.37 | 345 |
| 2024-10-11 | 19.72 | $19.48 | 538 |
| 2024-10-10 | 19.72 | $19.25 | 424 |
| 2024-10-09 | 19.73 | $19.19 | 1110 |
| 2024-10-08 | 19.74 | $19.47 | — |
| 2024-10-07 | 19.72 | $19.47 | — |
| 2024-10-04 | 19.69 | $19.47 | 544 |
| 2024-10-03 | 19.65 | $19.23 | 200 |
| 2024-10-02 | 19.67 | $20.22 | — |
| 2024-10-01 | 19.63 | $20.22 | 100 |
| 2024-09-30 | 19.59 | $20.22 | 322 |
| 2024-09-27 | 19.57 | $20.10 | 240 |
| 2024-09-26 | 19.54 | $19.84 | — |
| 2024-09-25 | 19.54 | $19.84 | 200 |
| 2024-09-24 | 19.50 | $20.47 | — |
| 2024-09-23 | 19.43 | $20.47 | 136 |
| 2024-09-20 | 19.36 | $19.81 | — |
| 2024-09-19 | 19.29 | $19.81 | 400 |
| 2024-09-18 | 19.21 | $19.39 | 7900 |
| 2024-09-17 | 19.15 | $19.24 | — |
| 2024-09-16 | 19.05 | $19.24 | 512 |
| 2024-09-13 | 18.95 | $19.40 | — |
| 2024-09-12 | 18.86 | $19.40 | — |
| 2024-09-11 | 18.69 | $19.40 | 300 |
| 2024-09-10 | 18.52 | $19.23 | 400 |
| 2024-09-09 | 18.36 | $18.85 | 246 |
| 2024-09-06 | 18.24 | $18.71 | 700 |
| 2024-09-05 | 18.12 | $19.49 | 220 |
| 2024-09-04 | 17.97 | $19.47 | — |
| 2024-09-03 | 17.79 | $19.47 | 1034 |
| 2024-08-30 | 17.66 | $19.68 | — |
| 2024-08-29 | 17.55 | $19.68 | — |
| 2024-08-28 | 17.48 | $19.68 | 1413 |
| 2024-08-27 | 17.40 | $19.05 | — |
| 2024-08-26 | 17.34 | $19.05 | — |
| 2024-08-23 | 17.31 | $19.05 | 901 |
| 2024-08-22 | 17.28 | $18.46 | 5300 |
| 2024-08-21 | 17.24 | $18.19 | — |
| 2024-08-20 | 17.20 | $18.19 | 149 |
| 2024-08-19 | 17.17 | $17.30 | 100 |
| 2024-08-16 | 17.18 | $17.30 | 321 |
| 2024-08-15 | 17.17 | $17.55 | 400 |
| 2024-08-14 | 17.17 | $15.98 | — |
| 2024-08-13 | 17.22 | $15.98 | — |
| 2024-08-12 | 17.31 | $15.98 | 1519 |
| 2024-08-09 | 17.39 | $16.51 | 400 |
| 2024-08-08 | 17.43 | $16.40 | — |
| 2024-08-07 | 17.49 | $16.40 | 400 |
| 2024-08-06 | 17.52 | $15.86 | 800 |
| 2024-08-05 | 17.56 | $16.83 | 506 |
| 2024-08-02 | 17.63 | $17.59 | 427 |
| 2024-08-01 | 17.63 | $18.18 | — |
| 2024-07-31 | 17.59 | $18.18 | 200 |
| 2024-07-30 | 17.55 | $17.91 | 600 |
| 2024-07-29 | 17.53 | $18.45 | — |
| 2024-07-26 | 17.46 | $18.45 | 317 |
| 2024-07-25 | 17.38 | $17.51 | — |
| 2024-07-24 | 17.44 | $17.51 | — |
| 2024-07-23 | 17.49 | $17.51 | — |
| 2024-07-22 | 17.58 | $17.51 | 400 |
| 2024-07-19 | 17.66 | $17.20 | 305 |
| 2024-07-18 | 17.75 | $17.40 | 316 |
| 2024-07-17 | 17.86 | $17.13 | 500 |
| 2024-07-16 | 17.96 | $17.68 | 600 |
| 2024-07-15 | 17.97 | $17.67 | 1800 |
| 2024-07-12 | 17.98 | $17.29 | 1520 |
| 2024-07-11 | 17.94 | $17.45 | 1400 |
| 2024-07-10 | 17.89 | $17.13 | 300 |
| 2024-07-09 | 17.86 | $16.61 | 8404 |
| 2024-07-08 | 17.85 | $18.29 | 400 |
| 2024-07-05 | 17.77 | $17.55 | 412 |
| 2024-07-03 | 17.72 | $17.39 | 300 |
| 2024-07-02 | 17.68 | $17.29 | 600 |
| 2024-07-01 | 17.64 | $17.61 | 400 |
| 2024-06-28 | 17.57 | $16.95 | 500 |
| 2024-06-27 | 17.53 | $16.95 | 800 |
| 2024-06-26 | 17.55 | $18.64 | — |
| 2024-06-25 | 17.48 | $18.64 | 300 |
| 2024-06-24 | 17.40 | $19.14 | — |
| 2024-06-21 | 17.28 | $19.14 | — |
| 2024-06-20 | 17.18 | $19.14 | 200 |
| 2024-06-18 | 17.10 | $19.50 | 300 |
| 2024-06-17 | 17.00 | $19.06 | 1122 |
| 2024-06-14 | 16.89 | $17.94 | — |
| 2024-06-13 | 16.83 | $17.94 | 600 |
| 2024-06-12 | 16.77 | $16.43 | 200 |
| 2024-06-11 | 16.79 | $16.43 | 1100 |
| 2024-06-10 | 16.80 | $16.52 | — |
| 2024-06-07 | 16.78 | $16.52 | 200 |
| 2024-06-06 | 16.76 | $16.58 | — |
| 2024-06-05 | 16.69 | $16.58 | — |
| 2024-06-04 | 16.62 | $16.58 | — |
| 2024-06-03 | 16.57 | $16.58 | 334 |
| 2024-05-31 | 16.56 | $16.11 | — |
| 2024-05-30 | 16.53 | $16.11 | 600 |
| 2024-05-29 | 16.52 | $17.34 | 200 |
| 2024-05-28 | 16.43 | $17.33 | 306 |
| 2024-05-24 | 16.34 | $16.94 | 616 |
| 2024-05-23 | 16.22 | $16.77 | 509 |
| 2024-05-22 | 16.13 | $17.21 | 2133 |
| 2024-05-21 | 16.00 | $17.51 | 700 |
| 2024-05-20 | 15.87 | $17.45 | 2500 |
| 2024-05-17 | 15.74 | $16.92 | 2000 |
| 2024-05-16 | 15.66 | $16.82 | 2000 |
| 2024-05-15 | 15.57 | $16.74 | — |
| 2024-05-14 | 15.49 | $16.74 | — |
| 2024-05-13 | 15.43 | $16.74 | 609 |
| 2024-05-10 | 15.36 | $16.08 | 3514 |
| 2024-05-09 | 15.33 | $15.99 | 332 |
| 2024-05-08 | 15.33 | $15.24 | — |
| 2024-05-07 | 15.37 | $15.24 | 1200 |
| 2024-05-06 | 15.41 | $15.44 | 300 |
| 2024-05-03 | 15.42 | $16.45 | 325 |
| 2024-05-02 | 15.38 | $15.60 | 2813 |
| 2024-05-01 | 15.39 | $15.81 | 400 |
| 2024-04-30 | 15.36 | $15.52 | 1511 |
| 2024-04-29 | 15.39 | $15.60 | 1500 |
| 2024-04-26 | 15.41 | $14.59 | 3933 |
| 2024-04-25 | 15.46 | $14.90 | 6900 |
| 2024-04-24 | 15.49 | $14.63 | 1533 |
| 2024-04-23 | 15.53 | $14.86 | 1721 |
| 2024-04-22 | 15.54 | $14.87 | 2749 |
| 2024-04-19 | 15.59 | $15.35 | 800 |
| 2024-04-18 | 15.64 | $15.07 | 1923 |
| 2024-04-17 | 15.68 | $15.03 | 11115 |
| 2024-04-16 | 15.72 | $15.55 | 3100 |
| 2024-04-15 | 15.76 | $15.43 | 530 |
| 2024-04-12 | 15.81 | $15.50 | 202 |
| 2024-04-11 | 15.86 | $15.98 | — |
| 2024-04-10 | 15.91 | $15.98 | 5500 |
| 2024-04-09 | 16.00 | $16.05 | 500 |
| 2024-04-08 | 16.08 | $15.61 | 300 |
| 2024-04-05 | 16.19 | $15.61 | 717 |
| 2024-04-04 | 16.30 | $15.84 | 1816 |
| 2024-04-03 | 16.40 | $15.25 | 700 |
| 2024-04-02 | 16.51 | $16.01 | — |
| 2024-04-01 | 16.57 | $16.01 | 404 |
| 2024-03-28 | 16.62 | $15.60 | 1026 |
| 2024-03-27 | 16.68 | $15.63 | 205 |
| 2024-03-26 | 16.76 | $15.30 | 635 |
| 2024-03-25 | 16.88 | $15.07 | 300 |
| 2024-03-22 | 16.99 | $15.92 | 600 |
| 2024-03-21 | 17.05 | $16.38 | 406 |
| 2024-03-20 | 17.12 | $15.77 | 200 |
| 2024-03-19 | 17.23 | $15.93 | 900 |
| 2024-03-18 | 17.32 | $16.36 | 400 |
| 2024-03-15 | 17.38 | $16.34 | 400 |
| 2024-03-14 | 17.43 | $16.52 | 8701 |
| 2024-03-13 | 17.46 | $16.95 | 8100 |
| 2024-03-12 | 17.51 | $17.78 | — |
| 2024-03-11 | 17.50 | $17.78 | — |
| 2024-03-08 | 17.45 | $17.78 | — |
| 2024-03-07 | 17.41 | $17.78 | — |
| 2024-03-06 | 17.36 | $17.78 | 400 |
| 2024-03-05 | 17.32 | $17.55 | 2744 |
| 2024-03-04 | 17.32 | $17.25 | 1400 |
| 2024-03-01 | 17.30 | $16.87 | — |
| 2024-02-29 | 17.36 | $16.87 | 4900 |
| 2024-02-28 | 17.42 | $17.16 | 300 |
| 2024-02-27 | 17.43 | $17.79 | 200 |
| 2024-02-26 | 17.41 | $17.22 | — |
| 2024-02-23 | 17.40 | $17.22 | 3611 |
| 2024-02-22 | 17.39 | $17.74 | 514 |
| 2024-02-21 | 17.35 | $17.89 | 1000 |
| 2024-02-20 | 17.31 | $17.80 | 200 |
| 2024-02-16 | 17.27 | $17.57 | 500 |
| 2024-02-15 | 17.24 | $17.25 | — |
| 2024-02-14 | 17.21 | $17.25 | 3700 |
| 2024-02-13 | 17.16 | $17.77 | — |
| 2024-02-12 | 17.11 | $17.77 | 216 |
| 2024-02-09 | 17.12 | $16.67 | 1015 |
| 2024-02-08 | 17.16 | $16.92 | — |
| 2024-02-07 | 17.16 | $16.92 | — |
| 2024-02-06 | 17.17 | $16.92 | 538 |
| 2024-02-05 | 17.19 | $17.54 | 620 |
| 2024-02-02 | 17.15 | $16.78 | 1400 |
| 2024-02-01 | 17.16 | $18.08 | — |
| 2024-01-31 | 17.14 | $18.08 | 500 |
| 2024-01-30 | 17.12 | $17.38 | 812 |
| 2024-01-29 | 17.11 | $17.45 | 2346 |
| 2024-01-26 | 17.13 | $17.02 | 100 |
| 2024-01-25 | 17.17 | $17.02 | 700 |
| 2024-01-24 | 17.14 | $17.00 | — |
| 2024-01-23 | 17.12 | $17.00 | — |
| 2024-01-22 | 17.11 | $17.00 | — |
| 2024-01-19 | 17.11 | $17.00 | 1724 |
| 2024-01-18 | 17.11 | $16.55 | 7225 |
| 2024-01-17 | 17.14 | $16.35 | 6700 |
| 2024-01-16 | 17.19 | $16.75 | 1300 |
| 2024-01-12 | 17.23 | $17.90 | 5800 |
| 2024-01-11 | 17.16 | $17.58 | 10900 |
| 2024-01-10 | 17.11 | $16.85 | 11035 |
| 2024-01-09 | 17.10 | $17.21 | — |
| 2024-01-08 | 17.07 | $17.21 | 4645 |
| 2024-01-05 | 17.14 | $16.78 | 319 |
| 2024-01-04 | 17.23 | $16.95 | 200 |
| 2024-01-03 | 17.30 | $17.67 | — |
| 2024-01-02 | 17.36 | $17.67 | 1100 |
| 2023-12-29 | 17.40 | $17.21 | 331 |
| 2023-12-28 | 17.46 | $17.97 | 7800 |
| 2023-12-27 | 17.48 | $17.64 | 641 |
| 2023-12-26 | 17.51 | $16.53 | — |
| 2023-12-22 | 17.63 | $16.53 | 547 |
| 2023-12-21 | 17.74 | $16.75 | 2937 |
| 2023-12-20 | 17.84 | $17.07 | — |
| 2023-12-19 | 17.95 | $17.07 | 1500 |
| 2023-12-18 | 18.08 | $17.01 | 2016 |
| 2023-12-15 | 18.22 | $17.46 | 300 |
| 2023-12-14 | 18.34 | $17.46 | 700 |
| 2023-12-13 | 18.50 | $16.66 | 6826 |
| 2023-12-12 | 18.66 | $16.42 | 2900 |
| 2023-12-11 | 18.78 | $16.70 | 2135 |
| 2023-12-08 | 18.91 | $16.65 | 10220 |
| 2023-12-07 | 19.04 | $18.57 | — |
| 2023-12-06 | 19.10 | $18.57 | 213 |
| 2023-12-05 | 19.23 | $18.42 | 200 |
| 2023-12-04 | 19.36 | $18.75 | 1431 |
| 2023-12-01 | 19.47 | $18.52 | 445 |
| 2023-11-30 | 19.54 | $18.38 | 100 |
| 2023-11-29 | 19.52 | $18.38 | — |
| 2023-11-28 | 19.50 | $18.38 | 300 |
| 2023-11-27 | 19.49 | $18.90 | 409 |
| 2023-11-24 | 19.39 | $18.73 | — |
| 2023-11-22 | 19.31 | $18.73 | 248 |
| 2023-11-21 | 19.27 | $19.27 | 329 |
| 2023-11-20 | 19.23 | $19.63 | 241 |
| 2023-11-17 | 19.19 | $19.75 | 1700 |
| 2023-11-16 | 19.10 | $19.86 | 800 |
| 2023-11-15 | 19.01 | $20.75 | 249 |
| 2023-11-14 | 18.89 | $19.77 | 1300 |
| 2023-11-13 | 18.81 | $18.89 | 1400 |
| 2023-11-10 | 18.76 | $19.29 | — |
| 2023-11-09 | 18.72 | $19.29 | 300 |
| 2023-11-08 | 18.67 | $19.81 | 300 |
| 2023-11-07 | 18.58 | $21.02 | — |
| 2023-11-06 | 18.42 | $21.02 | — |
| 2023-11-03 | 18.26 | $21.02 | 1700 |
| 2023-11-02 | 18.11 | $20.00 | 12714 |
| 2023-11-01 | 18.00 | $17.99 | — |
| 2023-10-31 | 17.99 | $17.99 | — |
| 2023-10-30 | 18.01 | $17.99 | 2300 |
| 2023-10-27 | 18.02 | $17.08 | — |
| 2023-10-26 | 18.12 | $17.08 | 3301 |
| 2023-10-25 | 18.22 | $17.82 | 531 |
| 2023-10-24 | 18.28 | $18.60 | 211 |
| 2023-10-23 | 18.30 | $18.72 | 321 |
| 2023-10-20 | 18.31 | $18.08 | — |
| 2023-10-19 | 18.36 | $18.08 | 1700 |
| 2023-10-18 | 18.42 | $18.27 | 4100 |
| 2023-10-17 | 18.49 | $18.06 | — |
| 2023-10-16 | 18.50 | $18.06 | 229 |
| 2023-10-13 | 18.52 | $18.39 | 100 |
| 2023-10-12 | 18.53 | $18.39 | 1700 |
| 2023-10-11 | 18.54 | $17.88 | — |
| 2023-10-10 | 18.60 | $17.88 | — |
| 2023-10-09 | 18.66 | $17.88 | — |
| 2023-10-06 | 18.70 | $17.88 | — |
| 2023-10-05 | 18.75 | $17.88 | 100 |
| 2023-10-04 | 18.79 | $17.88 | 1820 |
| 2023-10-03 | 18.85 | $18.28 | — |
| 2023-10-02 | 18.88 | $18.28 | 1400 |
| 2023-09-29 | 18.93 | $19.01 | — |
| 2023-09-28 | 18.94 | $19.01 | — |
| 2023-09-27 | 18.96 | $19.01 | — |
| 2023-09-26 | 18.98 | $19.01 | — |
| 2023-09-25 | 19.01 | $19.01 | — |
| 2023-09-22 | 19.03 | $19.01 | 600 |
| 2023-09-21 | 19.05 | $19.42 | 219 |
| 2023-09-20 | 19.06 | $19.54 | 1311 |
| 2023-09-19 | 19.06 | $18.23 | 139 |
| 2023-09-18 | 19.08 | $18.55 | — |
| 2023-09-15 | 19.09 | $18.55 | — |
| 2023-09-14 | 19.09 | $18.55 | 1145 |
| 2023-09-13 | 19.10 | $19.14 | — |
| 2023-09-12 | 19.01 | $19.14 | 941 |
| 2023-09-11 | 19.02 | $18.66 | 500 |
| 2023-09-08 | 19.05 | $18.76 | — |
| 2023-09-07 | 19.09 | $18.76 | 4333 |
| 2023-09-06 | 19.11 | $19.00 | — |
| 2023-09-05 | 19.13 | $19.00 | 400 |
| 2023-09-01 | 19.15 | $19.26 | — |
| 2023-08-31 | 19.16 | $19.26 | — |
| 2023-08-30 | 19.16 | $19.26 | 400 |
| 2023-08-29 | 19.20 | $19.50 | — |
| 2023-08-28 | 19.34 | $19.50 | — |
| 2023-08-25 | 19.48 | $19.50 | — |
| 2023-08-24 | 19.55 | $19.50 | 2500 |
| 2023-08-23 | 19.61 | $19.50 | — |
| 2023-08-22 | 19.59 | $19.50 | 207 |
| 2023-08-21 | 19.57 | $18.70 | 100 |
| 2023-08-18 | 19.59 | $18.70 | — |
| 2023-08-17 | 19.61 | $18.70 | — |
| 2023-08-16 | 19.68 | $18.70 | 1400 |
| 2023-08-15 | 19.74 | $17.38 | 306 |
| 2023-08-14 | 19.87 | $19.23 | — |
| 2023-08-11 | 19.89 | $19.23 | 6918 |
| 2023-08-10 | 19.92 | $19.70 | 800 |
| 2023-08-09 | 19.88 | $19.08 | 6400 |
| 2023-08-08 | 19.87 | $19.39 | — |
| 2023-08-07 | 19.80 | $19.39 | 100 |
| 2023-08-04 | 19.74 | $19.39 | 100 |
| 2023-08-03 | 19.67 | $19.39 | 500 |
| 2023-08-02 | 19.62 | $20.02 | 700 |
| 2023-08-01 | 19.54 | $22.27 | 100 |
| 2023-07-31 | 19.35 | $22.27 | 200 |
| 2023-07-28 | 19.16 | $20.86 | 100 |
| 2023-07-27 | 19.02 | $20.86 | 200 |
| 2023-07-26 | 18.88 | $19.09 | — |
| 2023-07-25 | 18.82 | $19.09 | — |
| 2023-07-24 | 18.77 | $19.09 | — |
| 2023-07-21 | 18.72 | $19.09 | 2300 |
| 2023-07-20 | 18.66 | $20.00 | — |
| 2023-07-19 | 18.56 | $20.00 | 100 |
| 2023-07-18 | 18.51 | $20.00 | 1922 |
| 2023-07-17 | 18.46 | $19.68 | — |
| 2023-07-14 | 18.39 | $19.68 | 212 |
| 2023-07-13 | 18.29 | $18.96 | — |
| 2023-07-12 | 18.23 | $18.96 | 400 |
| 2023-07-11 | 18.16 | $18.00 | 100 |
| 2023-07-10 | 18.15 | $18.00 | — |
| 2023-07-07 | 18.13 | $18.00 | 1642 |
| 2023-07-06 | 18.08 | $18.47 | — |
| 2023-07-05 | 17.99 | $18.47 | — |
| 2023-07-03 | 17.90 | $18.47 | — |
| 2023-06-30 | 17.78 | $18.47 | 1322 |
| 2023-06-29 | 17.66 | $18.01 | — |
| 2023-06-28 | 17.56 | $18.01 | — |
| 2023-06-27 | 17.52 | $18.01 | 100 |
| 2023-06-26 | 17.48 | $18.01 | — |
| 2023-06-23 | 17.44 | $18.01 | — |
| 2023-06-22 | 17.40 | $18.01 | 100 |
| 2023-06-21 | 17.35 | $18.01 | 500 |
| 2023-06-20 | 17.29 | $18.95 | — |
| 2023-06-16 | 17.20 | $18.95 | 400 |
| 2023-06-15 | 17.10 | $18.29 | 400 |
| 2023-06-14 | 17.02 | $17.70 | — |
| 2023-06-13 | 17.00 | $17.70 | — |
| 2023-06-12 | 16.96 | $17.70 | — |
| 2023-06-09 | 16.99 | $17.70 | 600 |
| 2023-06-08 | 17.03 | $17.70 | 245 |
| 2023-06-07 | 17.06 | $17.00 | 5400 |
| 2023-06-06 | 17.13 | $16.60 | — |
| 2023-06-05 | 17.22 | $16.60 | 500 |
| 2023-06-02 | 17.27 | $16.07 | 300 |
| 2023-06-01 | 17.35 | $16.07 | — |
| 2023-05-31 | 17.48 | $16.07 | 1338 |
| 2023-05-30 | 17.60 | $17.23 | — |
| 2023-05-26 | 17.72 | $17.23 | — |
| 2023-05-25 | 17.84 | $17.23 | — |
| 2023-05-24 | 17.97 | $17.23 | 824 |
| 2023-05-23 | 18.09 | $16.90 | 400 |
| 2023-05-22 | 18.20 | $16.97 | — |
| 2023-05-19 | 18.30 | $16.97 | — |
| 2023-05-18 | 18.44 | $16.97 | 32200 |
| 2023-05-17 | 18.58 | $16.77 | 900 |
| 2023-05-16 | 18.76 | $17.19 | 221 |
| 2023-05-15 | 18.92 | $16.92 | 635 |
| 2023-05-12 | 19.08 | $18.40 | — |
| 2023-05-11 | 19.19 | $18.40 | — |
| 2023-05-10 | 19.30 | $18.40 | — |
| 2023-05-09 | 19.41 | $18.40 | — |
| 2023-05-08 | 19.53 | $18.40 | 400 |
| 2023-05-05 | 19.64 | $17.65 | 200 |
| 2023-05-04 | 19.80 | $17.65 | 316 |
| 2023-05-03 | 19.96 | $18.71 | 1100 |
| 2023-05-02 | 20.06 | $18.31 | 500 |
| 2023-05-01 | 20.18 | $19.71 | — |
| 2023-04-28 | 20.24 | $19.71 | — |
| 2023-04-27 | 20.29 | $19.71 | 100 |
| 2023-04-26 | 20.34 | $19.71 | 116 |
| 2023-04-25 | 20.36 | $19.01 | 3232 |
| 2023-04-24 | 20.38 | $19.00 | 315 |
| 2023-04-21 | 20.39 | $19.80 | 18618 |
| 2023-04-20 | 20.31 | $19.70 | 6000 |
| 2023-04-19 | 20.23 | $20.47 | 629 |
| 2023-04-18 | 20.11 | $20.43 | 1100 |
| 2023-04-17 | 20.00 | $19.95 | 200 |
| 2023-04-14 | 19.93 | $20.65 | — |
| 2023-04-13 | 19.83 | $20.65 | — |
| 2023-04-12 | 19.73 | $20.65 | — |
| 2023-04-11 | 19.74 | $20.65 | 515 |
| 2023-04-10 | 19.75 | $20.77 | — |
| 2023-04-06 | 19.75 | $20.77 | — |
| 2023-04-05 | 19.75 | $20.77 | — |
| 2023-04-04 | 19.76 | $20.77 | — |
| 2023-04-03 | 19.83 | $20.77 | — |
| 2023-03-31 | 19.90 | $20.77 | — |
| 2023-03-30 | 19.97 | $20.77 | — |
| 2023-03-29 | 20.04 | $20.77 | 200 |
| 2023-03-28 | 20.11 | $20.05 | 200 |
| 2023-03-27 | 20.21 | $19.40 | 5416 |
| 2023-03-24 | 20.35 | $19.27 | 645 |
| 2023-03-23 | 20.50 | $18.14 | — |
| 2023-03-22 | 20.71 | $18.14 | — |
| 2023-03-21 | 20.93 | $18.14 | 100 |
| 2023-03-20 | 21.12 | $18.14 | 322 |
| 2023-03-17 | 21.31 | $18.64 | — |
| 2023-03-16 | 21.47 | $18.64 | 200 |
| 2023-03-15 | 21.63 | $18.60 | 229 |
| 2023-03-14 | 21.77 | $20.82 | — |
| 2023-03-13 | 21.79 | $20.82 | 100 |
| 2023-03-10 | 21.82 | $20.82 | — |
| 2023-03-09 | 21.92 | $20.82 | 100 |
| 2023-03-08 | 22.04 | $20.82 | 600 |
| 2023-03-07 | 22.16 | $22.17 | — |
| 2023-03-06 | 22.21 | $22.17 | 100 |
| 2023-03-03 | 22.27 | $22.17 | — |
| 2023-03-02 | 22.32 | $22.17 | — |
| 2023-03-01 | 22.37 | $22.17 | — |
| 2023-02-28 | 22.42 | $22.17 | — |
| 2023-02-27 | 22.48 | $22.17 | — |
| 2023-02-24 | 22.54 | $22.17 | 317 |
| 2023-02-23 | 22.59 | $22.50 | — |
| 2023-02-22 | 22.62 | $22.50 | 200 |
| 2023-02-21 | 22.65 | $21.91 | — |
| 2023-02-17 | 22.71 | $21.91 | 100 |
| 2023-02-16 | 22.78 | $21.84 | — |
| 2023-02-15 | 22.84 | $21.84 | 8400 |
| 2023-02-14 | 22.91 | $21.37 | — |
| 2023-02-13 | 23.00 | $21.37 | — |
| 2023-02-10 | 23.12 | $21.37 | 18527 |
| 2023-02-09 | 23.27 | $22.80 | 300 |
| 2023-02-08 | 23.35 | $23.23 | — |
| 2023-02-07 | 23.41 | $23.23 | — |
| 2023-02-06 | 23.47 | $23.23 | — |
| 2023-02-03 | 23.45 | $23.23 | — |
| 2023-02-02 | 23.43 | $23.23 | — |
| 2023-02-01 | 23.44 | $23.23 | 800 |
| 2023-01-31 | 23.43 | $23.00 | 1100 |
| 2023-01-30 | 23.42 | $23.40 | — |
| 2023-01-27 | 23.40 | $23.40 | 132 |
| 2023-01-26 | 23.38 | $23.15 | — |
| 2023-01-25 | 23.37 | $23.15 | — |
| 2023-01-24 | 23.36 | $23.15 | — |
| 2023-01-23 | 23.35 | $23.15 | — |
| 2023-01-20 | 23.25 | $23.15 | — |
| 2023-01-19 | 23.15 | $23.15 | — |
| 2023-01-18 | 23.05 | $23.15 | — |
| 2023-01-17 | 22.94 | $23.15 | 235 |
| 2023-01-13 | 22.89 | $23.89 | 200 |
| 2023-01-12 | 22.84 | $24.41 | — |
| 2023-01-11 | 22.76 | $24.41 | — |
| 2023-01-10 | 22.67 | $24.41 | — |
| 2023-01-09 | 22.59 | $24.41 | 139 |
| 2023-01-06 | 22.51 | $22.85 | — |
| 2023-01-05 | 22.49 | $22.85 | 8545 |
| 2023-01-04 | 22.46 | $23.36 | 400 |
| 2023-01-03 | 22.39 | $22.95 | — |
| 2022-12-30 | 22.29 | $22.95 | — |
| 2022-12-29 | 22.35 | $22.95 | — |
| 2022-12-28 | 22.40 | $22.95 | — |
| 2022-12-27 | 22.45 | $22.95 | — |
| 2022-12-23 | 22.50 | $22.95 | — |
| 2022-12-22 | 22.56 | $22.95 | 308 |
| 2022-12-21 | 22.61 | $21.12 | — |
| 2022-12-20 | 22.75 | $21.12 | — |
| 2022-12-19 | 22.85 | $21.12 | — |
| 2022-12-16 | 22.94 | $21.12 | 700 |
| 2022-12-15 | 23.03 | $22.10 | 416 |
| 2022-12-14 | 23.03 | $22.79 | 100 |
| 2022-12-13 | 23.00 | $22.79 | — |
| 2022-12-12 | 23.02 | $22.79 | — |
| 2022-12-09 | 22.96 | $22.79 | 6100 |
| 2022-12-08 | 22.94 | $22.79 | 641 |
| 2022-12-07 | 22.91 | $22.50 | 500 |
| 2022-12-06 | 22.93 | $22.06 | — |
| 2022-12-05 | 22.96 | $22.06 | 1700 |
| 2022-12-02 | 22.99 | $21.00 | 19511 |
| 2022-12-01 | 23.08 | $24.00 | — |
| 2022-11-30 | 23.01 | $24.00 | — |
| 2022-11-29 | 22.95 | $24.00 | — |
| 2022-11-28 | 22.80 | $24.00 | — |
| 2022-11-25 | 22.65 | $24.00 | 100 |
| 2022-11-23 | 22.50 | $24.00 | — |
| 2022-11-22 | 22.35 | $24.00 | 1100 |
| 2022-11-21 | 22.20 | $23.05 | 100 |
| 2022-11-18 | 22.06 | $23.05 | 200 |
| 2022-11-17 | 21.87 | $22.74 | 300 |
| 2022-11-16 | 21.68 | $22.21 | — |
| 2022-11-15 | 21.53 | $22.21 | 300 |
| 2022-11-14 | 21.37 | $23.08 | 130 |
| 2022-11-11 | 21.17 | $21.73 | 400 |
| 2022-11-10 | 21.04 | $22.26 | — |
| 2022-11-09 | 20.88 | $22.26 | 200 |
| 2022-11-08 | 20.73 | $22.87 | 1000 |
| 2022-11-07 | 20.54 | $22.70 | — |
| 2022-11-04 | 20.36 | $22.70 | — |
| 2022-11-03 | 20.18 | $22.70 | — |
| 2022-11-02 | 20.00 | $22.70 | — |
| 2022-11-01 | 19.82 | $22.70 | 400 |
| 2022-10-31 | 19.67 | $21.01 | — |
| 2022-10-28 | 19.60 | $21.01 | — |
| 2022-10-27 | 19.54 | $21.01 | — |
| 2022-10-26 | 19.47 | $21.01 | — |
| 2022-10-25 | 19.41 | $21.01 | 120 |
| 2022-10-24 | 19.35 | $20.31 | 313 |
| 2022-10-21 | 19.30 | $19.10 | — |
| 2022-10-20 | 19.31 | $19.10 | 3800 |
| 2022-10-19 | 19.38 | $19.10 | — |
| 2022-10-18 | 19.44 | $19.10 | — |
| 2022-10-17 | 19.50 | $19.10 | — |
| 2022-10-14 | 19.57 | $19.10 | 100 |
| 2022-10-13 | 19.63 | $19.10 | — |
| 2022-10-12 | 19.69 | $19.10 | 100 |
| 2022-10-11 | 19.79 | $19.10 | — |
| 2022-10-10 | 19.90 | $19.10 | — |
| 2022-10-07 | 20.00 | $19.10 | — |
| 2022-10-06 | 20.10 | $19.10 | — |
| 2022-10-05 | 20.21 | $19.10 | 434 |
| 2022-10-04 | 20.31 | $19.70 | — |
| 2022-10-03 | 20.39 | $19.70 | — |
| 2022-09-30 | 20.42 | $19.70 | — |
| 2022-09-29 | 20.46 | $19.70 | 3117 |
| 2022-09-28 | 20.50 | $19.75 | — |
| 2022-09-27 | 20.59 | $19.75 | 219 |
| 2022-09-26 | 20.69 | $19.33 | — |
| 2022-09-23 | 20.81 | $19.33 | 446 |
| 2022-09-22 | 20.93 | $20.55 | 300 |
| 2022-09-21 | 20.99 | $20.33 | — |
| 2022-09-20 | 21.06 | $20.33 | — |
| 2022-09-19 | 21.13 | $20.33 | — |
| 2022-09-16 | 21.22 | $20.33 | 100 |
| 2022-09-15 | 21.32 | $20.33 | 1800 |
| 2022-09-14 | 21.45 | $21.18 | — |
| 2022-09-13 | 21.54 | $21.18 | — |
| 2022-09-12 | 21.63 | $21.18 | — |
| 2022-09-09 | 21.60 | $21.18 | — |
| 2022-09-08 | 21.56 | $21.18 | — |
| 2022-09-07 | 21.53 | $21.18 | — |
| 2022-09-06 | 21.50 | $21.18 | 122 |
| 2022-09-02 | 21.47 | $20.41 | 616 |
| 2022-09-01 | 21.47 | $20.50 | — |
| 2022-08-31 | 21.47 | $20.50 | 1100 |
| 2022-08-30 | 21.48 | $21.57 | 318 |
| 2022-08-29 | 21.42 | $21.72 | — |
| 2022-08-26 | 21.36 | $21.72 | — |
| 2022-08-25 | 21.31 | $21.72 | — |
| 2022-08-24 | 21.25 | $21.72 | — |
| 2022-08-23 | 21.08 | $21.72 | — |
| 2022-08-22 | 20.91 | $21.72 | 601 |
| 2022-08-19 | 20.74 | $22.10 | 300 |
| 2022-08-18 | 20.55 | $22.34 | 300 |
| 2022-08-17 | 20.36 | $22.97 | 902 |
| 2022-08-16 | 20.13 | $22.99 | — |
| 2022-08-15 | 19.89 | $22.99 | 335 |
| 2022-08-12 | 19.66 | $20.53 | 100 |
| 2022-08-11 | 19.55 | $20.53 | 100 |
| 2022-08-10 | 19.45 | $20.53 | 100 |
| 2022-08-09 | 19.34 | $20.53 | — |
| 2022-08-08 | 19.22 | $20.53 | — |
| 2022-08-05 | 19.09 | $20.53 | — |
| 2022-08-04 | 18.97 | $20.53 | — |
| 2022-08-03 | 18.85 | $20.53 | — |
| 2022-08-02 | 18.76 | $20.53 | 100 |
| 2022-08-01 | 18.67 | $20.53 | 227 |
| 2022-07-29 | 18.58 | $20.53 | — |
| 2022-07-28 | 18.50 | $20.53 | 700 |
| 2022-07-27 | 18.42 | $18.36 | — |
| 2022-07-26 | 18.51 | $18.36 | — |
| 2022-07-25 | 18.60 | $18.36 | — |
| 2022-07-22 | 18.68 | $18.36 | 8100 |
| 2022-07-21 | 18.77 | $18.36 | — |
| 2022-07-20 | 18.86 | $18.36 | 100 |
| 2022-07-19 | 18.96 | $18.36 | 100 |
| 2022-07-18 | 19.06 | $18.36 | — |
| 2022-07-15 | 19.16 | $18.36 | — |
| 2022-07-14 | 19.32 | $18.36 | — |
| 2022-07-13 | 19.35 | $18.36 | 340 |
| 2022-07-12 | 19.38 | $18.11 | — |
| 2022-07-11 | 19.50 | $18.11 | 300 |
| 2022-07-08 | 19.62 | $18.10 | — |
| 2022-07-07 | 19.80 | $18.10 | 441 |
| 2022-07-06 | 20.02 | $18.75 | — |
| 2022-07-05 | 20.24 | $18.75 | — |
| 2022-07-01 | 20.46 | $18.75 | — |
| 2022-06-30 | 20.67 | $18.75 | 2130 |
| 2022-06-29 | 20.89 | $19.05 | 8820 |
| 2022-06-28 | 21.00 | $20.10 | — |
| 2022-06-27 | 21.05 | $20.10 | — |
| 2022-06-24 | 21.11 | $20.10 | — |
| 2022-06-23 | 21.16 | $20.10 | — |
| 2022-06-22 | 21.21 | $20.10 | 621 |
| 2022-06-21 | 21.28 | $20.38 | — |
| 2022-06-17 | 21.33 | $20.38 | — |
| 2022-06-16 | 21.37 | $20.38 | 540 |
| 2022-06-15 | 21.43 | $21.61 | 542 |
| 2022-06-14 | 21.38 | $18.97 | — |
| 2022-06-13 | 21.46 | $18.97 | 800 |
| 2022-06-10 | 21.52 | $20.44 | — |
| 2022-06-09 | 21.50 | $20.44 | 446 |
| 2022-06-08 | 21.49 | $21.68 | 546 |
| 2022-06-07 | 21.39 | $22.60 | 300 |
| 2022-06-06 | 21.24 | $23.11 | — |
| 2022-06-03 | 21.07 | $23.11 | — |
| 2022-06-02 | 21.01 | $23.11 | — |
| 2022-06-01 | 20.94 | $23.11 | 406 |
| 2022-05-31 | 20.88 | $21.20 | — |
| 2022-05-27 | 20.91 | $21.20 | — |
| 2022-05-26 | 20.94 | $21.20 | — |
| 2022-05-25 | 20.97 | $21.20 | — |
| 2022-05-24 | 21.00 | $21.00 | 324 |
| 2022-05-23 | 21.17 | $21.50 | 129 |
| 2022-05-20 | 21.31 | $21.31 | — |
| 2022-05-19 | 21.46 | $21.31 | 400 |
| 2022-05-18 | 21.61 | $21.48 | 2027 |
| 2022-05-17 | 21.75 | $20.57 | — |
| 2022-05-16 | 21.94 | $20.57 | 2000 |
| 2022-05-13 | 22.13 | $20.18 | — |
| 2022-05-12 | 22.34 | $20.18 | — |
| 2022-05-11 | 22.55 | $20.18 | 1123 |
| 2022-05-10 | 22.75 | $19.67 | — |
| 2022-05-09 | 22.99 | $19.67 | — |
| 2022-05-06 | 23.22 | $19.67 | 2636 |
| 2022-05-05 | 23.45 | $21.82 | — |
| 2022-05-04 | 23.70 | $21.82 | — |
| 2022-05-03 | 23.95 | $21.82 | 500 |
| 2022-05-02 | 24.20 | $21.82 | — |
| 2022-04-29 | 24.44 | $21.82 | — |
| 2022-04-28 | 24.69 | $21.82 | 100 |
| 2022-04-27 | 24.94 | $21.82 | 1447 |
| 2022-04-26 | 25.19 | $24.33 | — |
| 2022-04-25 | 25.26 | $24.33 | — |
| 2022-04-22 | 25.34 | $24.33 | — |
| 2022-04-21 | 25.42 | $24.33 | — |
| 2022-04-20 | 25.48 | $24.33 | — |
| 2022-04-19 | 25.57 | $24.33 | — |
| 2022-04-18 | 25.65 | $24.33 | — |
| 2022-04-14 | 25.71 | $24.33 | — |
| 2022-04-13 | 25.77 | $24.33 | — |
| 2022-04-12 | 25.78 | $24.33 | — |
| 2022-04-11 | 25.67 | $24.33 | 100 |
| 2022-04-08 | 25.56 | $24.33 | — |
| 2022-04-07 | 25.45 | $24.33 | 200 |
| 2022-04-06 | 25.39 | $26.78 | — |
| 2022-04-05 | 25.17 | $26.78 | — |
| 2022-04-04 | 24.94 | $26.78 | — |
| 2022-04-01 | 24.66 | $26.78 | — |
| 2022-03-31 | 24.39 | $26.78 | — |
| 2022-03-30 | 24.25 | $26.78 | — |
| 2022-03-29 | 24.09 | $26.78 | 600 |
| 2022-03-28 | 23.93 | $25.85 | — |
| 2022-03-25 | 23.82 | $25.85 | — |
| 2022-03-24 | 23.70 | $25.85 | 238 |
| 2022-03-23 | 23.59 | $25.60 | 1041 |
| 2022-03-22 | 23.49 | $26.18 | 200 |
| 2022-03-21 | 23.36 | $25.88 | 200 |
| 2022-03-18 | 23.23 | $25.58 | — |
| 2022-03-17 | 23.12 | $25.58 | 220 |
| 2022-03-16 | 23.05 | $24.35 | 5800 |
| 2022-03-15 | 23.02 | $22.18 | — |
| 2022-03-14 | 23.03 | $22.18 | 100 |
| 2022-03-11 | 23.04 | $22.18 | 200 |
| 2022-03-10 | 23.05 | $23.11 | 300 |
| 2022-03-09 | 23.03 | $22.25 | — |
| 2022-03-08 | 23.06 | $22.25 | 400 |
| 2022-03-07 | 23.06 | $21.27 | — |
| 2022-03-04 | 23.11 | $21.27 | 1200 |
| 2022-03-03 | 23.16 | $24.10 | 1909 |
| 2022-03-02 | 23.06 | $23.57 | — |
| 2022-03-01 | 23.00 | $23.57 | — |
| 2022-02-28 | 22.93 | $23.57 | — |
| 2022-02-25 | 22.80 | $23.57 | — |
| 2022-02-24 | 22.68 | $23.57 | — |
| 2022-02-23 | 22.55 | $23.57 | — |
| 2022-02-22 | 22.43 | $23.57 | 100 |
| 2022-02-18 | 22.31 | $23.35 | — |
| 2022-02-17 | 22.19 | $23.35 | 629 |
| 2022-02-16 | 22.08 | $24.17 | 114 |
| 2022-02-15 | 21.90 | $23.75 | 320 |
| 2022-02-14 | 21.74 | $22.40 | — |
| 2022-02-11 | 21.64 | $22.40 | — |
| 2022-02-10 | 21.55 | $22.40 | 100 |
| 2022-02-09 | 21.46 | $22.72 | — |
| 2022-02-08 | 21.35 | $22.72 | 116 |
| 2022-02-07 | 21.24 | $22.25 | — |
| 2022-02-04 | 21.15 | $22.25 | — |
| 2022-02-03 | 21.06 | $22.25 | — |
| 2022-02-02 | 20.98 | $22.25 | — |
| 2022-02-01 | 20.84 | $22.25 | — |
| 2022-01-31 | 20.70 | $22.25 | 400 |
| 2022-01-28 | 20.56 | $20.98 | 138 |
| 2022-01-27 | 20.46 | $21.09 | — |
| 2022-01-26 | 20.34 | $21.09 | — |
| 2022-01-25 | 20.23 | $21.09 | — |
| 2022-01-24 | 20.11 | $21.09 | — |
| 2022-01-21 | 20.00 | $21.09 | — |
| 2022-01-20 | 19.89 | $21.09 | 121 |
| 2022-01-19 | 19.77 | $20.53 | — |
| 2022-01-18 | 19.69 | $20.53 | — |
| 2022-01-14 | 19.60 | $20.53 | — |
| 2022-01-13 | 19.50 | $20.53 | — |
| 2022-01-12 | 19.38 | $20.53 | — |
| 2022-01-11 | 19.27 | $20.53 | — |
| 2022-01-10 | 19.15 | $20.53 | — |
| 2022-01-07 | 19.07 | $20.53 | — |
| 2022-01-06 | 19.00 | $20.53 | 141 |
| 2022-01-05 | 18.91 | $20.53 | 715 |
| 2022-01-04 | 18.83 | $19.48 | — |
| 2022-01-03 | 18.80 | $19.48 | — |
| 2021-12-31 | 18.72 | $19.48 | 800 |
| 2021-12-30 | 18.63 | $18.82 | — |
| 2021-12-29 | 18.53 | $18.82 | — |
| 2021-12-28 | 18.43 | $18.82 | — |
| 2021-12-27 | 18.33 | $18.82 | — |
| 2021-12-23 | 18.23 | $18.82 | — |
| 2021-12-22 | 18.13 | $18.82 | — |
| 2021-12-21 | 18.07 | $18.82 | — |
| 2021-12-20 | 18.01 | $18.82 | — |
| 2021-12-17 | 17.95 | $18.82 | 1200 |
| 2021-12-16 | 17.91 | $18.51 | 300 |
| 2021-12-15 | 17.88 | $18.16 | — |
| 2021-12-14 | 17.90 | $18.16 | 300 |
| 2021-12-13 | 17.92 | $18.22 | 129 |
| 2021-12-10 | 17.94 | $19.00 | — |
| 2021-12-09 | 17.91 | $19.00 | 834 |
| 2021-12-08 | 17.90 | $18.85 | — |
| 2021-12-07 | 17.87 | $18.85 | — |
| 2021-12-06 | 17.84 | $18.85 | 200 |
| 2021-12-03 | 17.81 | $17.90 | 200 |
| 2021-12-02 | 17.85 | $17.62 | 300 |
| 2021-12-01 | 17.90 | $17.00 | 1230 |
| 2021-11-30 | 17.96 | $16.75 | 500 |
| 2021-11-29 | 18.03 | $16.82 | — |
| 2021-11-26 | 18.09 | $16.82 | — |
| 2021-11-24 | 18.16 | $16.82 | 100 |
| 2021-11-23 | 18.29 | $17.58 | 100 |
| 2021-11-22 | 18.37 | $17.58 | 100 |
| 2021-11-19 | 18.45 | $17.61 | 400 |
| 2021-11-18 | 18.52 | $18.03 | — |
| 2021-11-17 | 18.58 | $18.03 | 500 |
| 2021-11-16 | 18.65 | $18.54 | — |
| 2021-11-15 | 18.72 | $18.54 | — |
| 2021-11-12 | 18.78 | $18.54 | — |
| 2021-11-11 | 18.85 | $18.54 | 300 |
| 2021-11-10 | 18.91 | $18.71 | 1000 |
| 2021-11-09 | 18.97 | $18.25 | — |
| 2021-11-08 | 19.04 | $18.25 | — |
| 2021-11-05 | 19.12 | $18.25 | 400 |
| 2021-11-04 | 19.20 | $18.80 | 1100 |
| 2021-11-03 | 19.25 | $18.60 | 1100 |
| 2021-11-02 | 19.31 | $18.11 | — |
| 2021-11-01 | 19.40 | $18.11 | — |
| 2021-10-29 | 19.48 | $18.11 | — |
| 2021-10-28 | 19.57 | $18.11 | 600 |
| 2021-10-27 | 19.65 | $19.52 | 117 |
| 2021-10-26 | 19.67 | $19.13 | — |
| 2021-10-25 | 19.70 | $19.13 | 726 |
| 2021-10-22 | 19.74 | $19.16 | 900 |
| 2021-10-21 | 19.77 | $19.07 | 8919 |
| 2021-10-20 | 19.81 | $19.60 | 19142 |
| 2021-10-19 | 19.82 | $19.82 | — |
| 2021-10-18 | 19.82 | $19.82 | — |
| 2021-10-15 | 19.82 | $19.82 | — |
| 2021-10-14 | 19.82 | $19.82 | — |
| 2021-10-13 | 19.82 | $19.82 | — |
| 2021-10-12 | 19.92 | $19.82 | — |
| 2021-10-11 | 19.99 | $19.82 | — |
| 2021-10-08 | 20.06 | $19.82 | — |
| 2021-10-07 | 20.13 | $19.82 | — |
| 2021-10-06 | 20.20 | $19.82 | — |
| 2021-10-05 | 20.27 | $19.82 | — |
| 2021-10-04 | 20.34 | $19.82 | — |
| 2021-10-01 | 20.40 | $19.82 | — |
| 2021-09-30 | 20.44 | $19.82 | 3500 |
| 2021-09-29 | 20.49 | $19.82 | — |
| 2021-09-28 | 20.59 | $19.82 | — |
| 2021-09-27 | 20.64 | $19.82 | — |
| 2021-09-24 | 20.68 | $19.82 | — |
| 2021-09-23 | 20.73 | $19.82 | — |
| 2021-09-22 | 20.78 | $19.82 | — |
| 2021-09-21 | 20.77 | $19.82 | — |
| 2021-09-20 | 20.76 | $19.82 | — |
| 2021-09-17 | 20.75 | $19.82 | — |
| 2021-09-16 | 20.74 | $19.82 | 100 |
| 2021-09-15 | 20.79 | $21.72 | 116 |
| 2021-09-14 | 20.73 | $21.28 | — |
| 2021-09-13 | 20.70 | $21.28 | — |
| 2021-09-10 | 20.65 | $21.28 | 700 |
| 2021-09-09 | 20.59 | $21.19 | — |
| 2021-09-08 | 20.54 | $21.19 | — |
| 2021-09-07 | 20.49 | $21.19 | 645 |
| 2021-09-03 | 20.43 | $21.00 | 1036 |
| 2021-09-02 | 20.39 | $20.69 | — |
| 2021-09-01 | 20.36 | $20.69 | 200 |
| 2021-08-31 | 20.28 | $21.91 | 217 |
| 2021-08-30 | 20.13 | $20.76 | — |
| 2021-08-27 | 20.01 | $20.76 | — |
| 2021-08-26 | 19.90 | $20.76 | 6600 |
| 2021-08-25 | 19.78 | $20.78 | 7900 |
| 2021-08-24 | 19.67 | $19.65 | — |
| 2021-08-23 | 19.61 | $19.65 | — |
| 2021-08-20 | 19.55 | $19.65 | 109 |
| 2021-08-19 | 19.49 | $19.64 | 500 |
| 2021-08-18 | 19.38 | $20.67 | — |
| 2021-08-17 | 19.26 | $20.67 | — |
| 2021-08-16 | 19.13 | $20.67 | 1500 |
| 2021-08-13 | 19.00 | $20.14 | — |
| 2021-08-12 | 18.90 | $20.14 | — |
| 2021-08-11 | 18.82 | $20.14 | — |
| 2021-08-10 | 18.73 | $20.14 | — |
| 2021-08-09 | 18.69 | $20.14 | — |
| 2021-08-06 | 18.66 | $20.14 | — |
| 2021-08-05 | 18.60 | $20.14 | 517 |
| 2021-08-04 | 18.55 | $18.98 | — |
| 2021-08-03 | 18.55 | $18.98 | 900 |
| 2021-08-02 | 18.55 | $18.39 | 400 |
| 2021-07-30 | 18.55 | $18.46 | 900 |
| 2021-07-29 | 18.57 | $18.46 | — |
| 2021-07-28 | 18.59 | $18.46 | — |
| 2021-07-27 | 18.61 | $18.46 | — |
| 2021-07-26 | 18.63 | $18.46 | — |
| 2021-07-23 | 18.69 | $18.46 | 2600 |
| 2021-07-22 | 18.75 | $17.59 | 13043 |
| 2021-07-21 | 18.85 | $18.12 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.15
2026-07-17
Close Price
$26.16
Vol: 10
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.33
Average
20.89
Maximum
32.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.15 | $26.16 | 10 |
| 2026-07-16 | 27.25 | $26.16 | — |
| 2026-07-15 | 27.37 | $26.16 | 10 |
| 2026-07-14 | 27.50 | $26.16 | 10 |
| 2026-07-13 | 27.64 | $26.16 | 223 |
| 2026-07-10 | 27.79 | $26.10 | 700 |
| 2026-07-09 | 27.97 | $25.40 | 10 |
| 2026-07-08 | 28.24 | $25.40 | 200 |
| 2026-07-07 | 28.54 | $27.26 | — |
| 2026-07-06 | 28.67 | $27.26 | 23 |
| 2026-07-02 | 28.82 | $27.26 | 2208 |
| 2026-07-01 | 28.99 | $26.50 | 335 |
| 2026-06-30 | 29.25 | $27.54 | 300 |
| 2026-06-29 | 29.43 | $29.24 | 1000 |
| 2026-06-26 | 29.45 | $29.78 | 1 |
| 2026-06-25 | 29.41 | $29.78 | 1 |
| 2026-06-24 | 29.38 | $29.78 | 532 |
| 2026-06-23 | 29.33 | $30.20 | 1 |
| 2026-06-22 | 29.24 | $30.20 | 1 |
| 2026-06-18 | 29.14 | $30.20 | 449 |
| 2026-06-17 | 29.03 | $30.41 | 6426 |
| 2026-06-16 | 28.88 | $29.95 | 3 |
| 2026-06-15 | 28.77 | $29.95 | 320 |
| 2026-06-12 | 28.65 | $28.76 | 3 |
| 2026-06-11 | 28.64 | $28.76 | 3 |
| 2026-06-10 | 28.62 | $28.76 | — |
| 2026-06-09 | 28.61 | $28.76 | 300 |
| 2026-06-08 | 28.59 | $29.26 | 1500 |
| 2026-06-05 | 28.52 | $28.08 | 459 |
| 2026-06-04 | 28.57 | $28.08 | 707 |
| 2026-06-03 | 28.62 | $29.32 | 459 |
| 2026-06-02 | 28.55 | $29.32 | 600 |
| 2026-06-01 | 28.47 | $28.44 | 605 |
| 2026-05-29 | 28.47 | $29.83 | 1115 |
| 2026-05-28 | 28.33 | $29.82 | 911 |
| 2026-05-27 | 28.17 | $29.35 | 3900 |
| 2026-05-26 | 28.04 | $29.01 | 238 |
| 2026-05-22 | 27.94 | $28.23 | 300 |
| 2026-05-21 | 27.91 | $28.23 | 733 |
| 2026-05-20 | 27.88 | $27.71 | 2822 |
| 2026-05-19 | 27.90 | $27.35 | 236 |
| 2026-05-18 | 27.95 | $28.11 | 2 |
| 2026-05-15 | 27.94 | $28.11 | — |
| 2026-05-14 | 27.92 | $28.11 | 800 |
| 2026-05-13 | 27.90 | $26.70 | 2 |
| 2026-05-12 | 28.03 | $26.70 | 300 |
| 2026-05-11 | 28.16 | $27.54 | 300 |
| 2026-05-08 | 28.23 | $27.95 | 214 |
| 2026-05-07 | 28.26 | $27.75 | 1 |
| 2026-05-06 | 28.31 | $27.75 | 800 |
| 2026-05-05 | 28.37 | $26.84 | 1 |
| 2026-05-04 | 28.53 | $26.84 | 1 |
| 2026-05-01 | 28.71 | $26.84 | 609 |
| 2026-04-30 | 28.91 | $26.84 | 609 |
| 2026-04-29 | 29.13 | $26.84 | 1000 |
| 2026-04-28 | 29.37 | $28.50 | 627 |
| 2026-04-27 | 29.46 | $28.38 | 233 |
| 2026-04-24 | 29.57 | $27.78 | 400 |
| 2026-04-23 | 29.76 | $28.65 | 1212 |
| 2026-04-22 | 29.88 | $30.45 | 101 |
| 2026-04-21 | 29.82 | $30.45 | 202 |
| 2026-04-20 | 29.75 | $30.42 | — |
| 2026-04-17 | 29.68 | $30.42 | 788 |
| 2026-04-16 | 29.60 | $30.42 | 788 |
| 2026-04-15 | 29.52 | $30.42 | 788 |
| 2026-04-14 | 29.42 | $30.42 | 788 |
| 2026-04-13 | 29.32 | $30.32 | 2033 |
| 2026-04-10 | 29.21 | $30.76 | 300 |
| 2026-04-09 | 29.05 | $30.76 | 500 |
| 2026-04-08 | 28.87 | $30.17 | 500 |
| 2026-04-07 | 28.73 | $28.51 | — |
| 2026-04-06 | 28.76 | $28.51 | 1 |
| 2026-04-02 | 28.78 | $28.51 | 411 |
| 2026-04-01 | 28.81 | $27.37 | 1 |
| 2026-03-31 | 28.96 | $27.37 | 11 |
| 2026-03-30 | 29.13 | $27.37 | 500 |
| 2026-03-27 | 29.32 | $27.57 | 600 |
| 2026-03-26 | 29.50 | $28.16 | 232 |
| 2026-03-25 | 29.64 | $27.56 | 6739 |
| 2026-03-24 | 29.86 | $29.23 | 1 |
| 2026-03-23 | 29.93 | $29.23 | 1 |
| 2026-03-20 | 30.00 | $29.23 | 1 |
| 2026-03-19 | 30.08 | $29.23 | 1 |
| 2026-03-18 | 30.17 | $29.23 | 500 |
| 2026-03-17 | 30.27 | $28.26 | 410 |
| 2026-03-16 | 30.48 | $28.25 | 305 |
| 2026-03-13 | 30.72 | $27.17 | 900 |
| 2026-03-12 | 31.09 | $27.91 | 1100 |
| 2026-03-11 | 31.43 | $29.23 | 49 |
| 2026-03-10 | 31.66 | $29.23 | 1228 |
| 2026-03-09 | 31.91 | $28.70 | 530 |
| 2026-03-06 | 32.25 | $30.34 | 6 |
| 2026-03-05 | 32.45 | $30.34 | 326 |
| 2026-03-04 | 32.67 | $32.48 | 100 |
| 2026-03-03 | 32.69 | $32.48 | 100 |
| 2026-03-02 | 32.72 | $32.48 | 400 |
| 2026-02-27 | 32.74 | $33.99 | 810 |
| 2026-02-26 | 32.61 | $33.73 | 100 |
| 2026-02-25 | 32.49 | $33.73 | 309 |
| 2026-02-24 | 32.36 | $33.84 | 330 |
| 2026-02-23 | 32.21 | $33.81 | 400 |
| 2026-02-20 | 32.04 | $33.19 | 200 |
| 2026-02-19 | 31.92 | $33.19 | — |
| 2026-02-18 | 31.78 | $33.19 | — |
| 2026-02-17 | 31.63 | $33.19 | — |
| 2026-02-13 | 31.47 | $33.19 | 400 |
| 2026-02-12 | 31.29 | $32.22 | 14341 |
| 2026-02-11 | 31.19 | $32.83 | 23816 |
| 2026-02-10 | 31.02 | $32.18 | — |
| 2026-02-09 | 30.90 | $32.18 | — |
| 2026-02-06 | 30.76 | $32.17 | 513 |
| 2026-02-05 | 30.61 | $31.04 | 300 |
| 2026-02-04 | 30.57 | $31.74 | 207 |
| 2026-02-03 | 30.44 | $32.02 | 150 |
| 2026-02-02 | 30.28 | $32.02 | 437 |
| 2026-01-30 | 30.10 | $32.05 | 700 |
| 2026-01-29 | 29.89 | $31.83 | 2400 |
| 2026-01-28 | 29.69 | $31.40 | 5708 |
| 2026-01-27 | 29.51 | $31.08 | 4 |
| 2026-01-26 | 29.34 | $31.08 | 700 |
| 2026-01-23 | 29.16 | $29.73 | 1138 |
| 2026-01-22 | 29.10 | $31.87 | 9800 |
| 2026-01-21 | 28.80 | $29.76 | 18711 |
| 2026-01-20 | 28.70 | $28.87 | 500 |
| 2026-01-16 | 28.69 | $29.37 | 817 |
| 2026-01-15 | 28.61 | $29.01 | 39 |
| 2026-01-14 | 28.57 | $29.01 | 300 |
| 2026-01-13 | 28.53 | $28.29 | 39 |
| 2026-01-12 | 28.55 | $28.29 | 600 |
| 2026-01-09 | 28.58 | $29.99 | 1032 |
| 2026-01-08 | 28.43 | $29.96 | 10300 |
| 2026-01-07 | 28.27 | $29.72 | 9 |
| 2026-01-06 | 28.12 | $29.72 | 813 |
| 2026-01-05 | 27.95 | $30.50 | 705 |
| 2026-01-02 | 27.68 | $30.20 | 340 |
| 2025-12-31 | 27.41 | $28.19 | 145 |
| 2025-12-30 | 27.33 | $28.19 | 145 |
| 2025-12-29 | 27.24 | $28.19 | 836 |
| 2025-12-26 | 27.14 | $29.25 | 302 |
| 2025-12-24 | 26.92 | $29.38 | — |
| 2025-12-23 | 26.66 | $29.38 | 5600 |
| 2025-12-22 | 26.37 | $28.50 | 549 |
| 2025-12-19 | 26.15 | $28.46 | 3 |
| 2025-12-18 | 25.91 | $28.46 | 300 |
| 2025-12-17 | 25.64 | $28.00 | 1200 |
| 2025-12-16 | 25.39 | $26.70 | 100 |
| 2025-12-15 | 25.25 | $26.70 | — |
| 2025-12-12 | 25.10 | $26.70 | 339 |
| 2025-12-11 | 24.93 | $26.60 | — |
| 2025-12-10 | 24.75 | $26.60 | — |
| 2025-12-09 | 24.56 | $26.60 | 900 |
| 2025-12-08 | 24.34 | $24.96 | 100 |
| 2025-12-05 | 24.28 | $24.96 | 100 |
| 2025-12-04 | 24.21 | $24.96 | 100 |
| 2025-12-03 | 24.13 | $24.96 | 100 |
| 2025-12-02 | 24.04 | $24.96 | 605 |
| 2025-12-01 | 23.94 | $24.98 | 100 |
| 2025-11-28 | 23.84 | $24.98 | 100 |
| 2025-11-26 | 23.71 | $24.98 | 405 |
| 2025-11-25 | 23.58 | $23.85 | — |
| 2025-11-24 | 23.55 | $23.85 | 200 |
| 2025-11-21 | 23.52 | $24.30 | 300 |
| 2025-11-20 | 23.44 | $24.31 | 520 |
| 2025-11-19 | 23.35 | $23.89 | 1007 |
| 2025-11-18 | 23.29 | $24.46 | 431 |
| 2025-11-17 | 23.17 | $24.96 | 1119 |
| 2025-11-14 | 22.98 | $24.52 | 67 |
| 2025-11-13 | 22.82 | $24.52 | 1425 |
| 2025-11-12 | 22.64 | $23.79 | 218 |
| 2025-11-11 | 22.52 | $23.28 | 400 |
| 2025-11-10 | 22.44 | $23.15 | 2 |
| 2025-11-07 | 22.36 | $23.15 | 2 |
| 2025-11-06 | 22.28 | $23.15 | 519 |
| 2025-11-05 | 22.19 | $23.50 | 337 |
| 2025-11-04 | 22.05 | $22.02 | 337 |
| 2025-11-03 | 22.05 | $22.30 | 337 |
| 2025-10-31 | 22.03 | $22.30 | 421 |
| 2025-10-30 | 22.00 | $22.55 | 700 |
| 2025-10-29 | 21.94 | $22.20 | 100 |
| 2025-10-28 | 21.91 | $22.20 | — |
| 2025-10-27 | 21.88 | $22.20 | 800 |
| 2025-10-24 | 21.85 | $23.09 | 700 |
| 2025-10-23 | 21.72 | $22.07 | 1600 |
| 2025-10-22 | 21.68 | $21.95 | 200 |
| 2025-10-21 | 21.65 | $21.30 | — |
| 2025-10-20 | 21.69 | $21.30 | — |
| 2025-10-17 | 21.73 | $21.30 | 703 |
| 2025-10-16 | 21.77 | $21.91 | 300 |
| 2025-10-15 | 21.76 | $22.40 | 318 |
| 2025-10-14 | 21.69 | $22.35 | 925 |
| 2025-10-13 | 21.62 | $22.53 | 242 |
| 2025-10-10 | 21.53 | $22.51 | 520 |
| 2025-10-09 | 21.42 | $22.43 | 749 |
| 2025-10-08 | 21.32 | $22.09 | — |
| 2025-10-07 | 21.24 | $22.09 | 334 |
| 2025-10-06 | 21.15 | $21.74 | — |
| 2025-10-03 | 21.08 | $21.74 | 728 |
| 2025-10-02 | 21.01 | $20.79 | — |
| 2025-10-01 | 21.04 | $20.79 | — |
| 2025-09-30 | 21.06 | $20.79 | 248 |
| 2025-09-29 | 21.09 | $20.95 | 125 |
| 2025-09-26 | 21.11 | $21.00 | — |
| 2025-09-25 | 21.12 | $21.00 | 507 |
| 2025-09-24 | 21.13 | $21.00 | 227 |
| 2025-09-23 | 21.14 | $21.15 | — |
| 2025-09-22 | 21.14 | $21.15 | — |
| 2025-09-19 | 21.14 | $21.15 | 443 |
| 2025-09-18 | 21.14 | $21.24 | 500 |
| 2025-09-17 | 21.13 | $21.34 | — |
| 2025-09-16 | 21.11 | $21.34 | — |
| 2025-09-15 | 21.08 | $21.34 | — |
| 2025-09-12 | 21.06 | $21.34 | 536 |
| 2025-09-11 | 21.03 | $21.37 | — |
| 2025-09-10 | 20.99 | $21.37 | 1100 |
| 2025-09-09 | 20.95 | $21.40 | — |
| 2025-09-08 | 20.90 | $21.40 | 227 |
| 2025-09-05 | 20.85 | $20.63 | 307 |
| 2025-09-04 | 20.88 | $20.63 | 200 |
| 2025-09-03 | 20.90 | $21.24 | 400 |
| 2025-09-02 | 20.87 | $21.29 | — |
| 2025-08-29 | 20.82 | $21.29 | 207 |
| 2025-08-28 | 20.77 | $21.42 | 128 |
| 2025-08-27 | 20.70 | $21.05 | 200 |
| 2025-08-26 | 20.67 | $21.10 | — |
| 2025-08-25 | 20.62 | $21.10 | — |
| 2025-08-22 | 20.57 | $21.10 | — |
| 2025-08-21 | 20.51 | $21.10 | — |
| 2025-08-20 | 20.45 | $21.10 | 411 |
| 2025-08-19 | 20.39 | $20.62 | — |
| 2025-08-18 | 20.36 | $20.62 | 400 |
| 2025-08-15 | 20.33 | $22.24 | 200 |
| 2025-08-14 | 20.13 | $20.44 | — |
| 2025-08-13 | 20.10 | $20.44 | — |
| 2025-08-12 | 20.06 | $20.44 | — |
| 2025-08-11 | 20.02 | $20.44 | — |
| 2025-08-08 | 19.98 | $20.44 | — |
| 2025-08-07 | 19.93 | $20.44 | — |
| 2025-08-06 | 19.88 | $20.44 | 805 |
| 2025-08-05 | 19.82 | $19.91 | — |
| 2025-08-04 | 19.81 | $19.91 | 1200 |
| 2025-08-01 | 19.80 | $19.80 | — |
| 2025-07-31 | 19.80 | $19.80 | — |
| 2025-07-30 | 19.80 | $19.80 | 247 |
| 2025-07-29 | 19.80 | $20.07 | — |
| 2025-07-28 | 19.77 | $20.07 | — |
| 2025-07-25 | 19.74 | $20.07 | — |
| 2025-07-24 | 19.71 | $20.07 | — |
| 2025-07-23 | 19.67 | $20.07 | 1500 |
| 2025-07-22 | 19.63 | $20.25 | 200 |
| 2025-07-21 | 19.56 | $19.41 | — |
| 2025-07-18 | 19.58 | $19.41 | — |
| 2025-07-17 | 19.59 | $19.41 | — |
| 2025-07-16 | 19.61 | $19.41 | — |
| 2025-07-15 | 19.63 | $19.41 | 734 |
| 2025-07-14 | 19.66 | $19.37 | 200 |
| 2025-07-11 | 19.69 | $19.82 | 728 |
| 2025-07-10 | 19.67 | $19.80 | 500 |
| 2025-07-09 | 19.66 | $20.10 | 345 |
| 2025-07-08 | 19.61 | $19.91 | — |
| 2025-07-07 | 19.58 | $19.91 | — |
| 2025-07-03 | 19.55 | $19.91 | — |
| 2025-07-02 | 19.51 | $19.91 | 1000 |
| 2025-07-01 | 19.47 | $20.23 | 1224 |
| 2025-06-30 | 19.39 | $20.10 | 504 |
| 2025-06-27 | 19.31 | $19.57 | 300 |
| 2025-06-26 | 19.29 | $18.70 | 300 |
| 2025-06-25 | 19.35 | $19.24 | 700 |
| 2025-06-24 | 19.36 | $19.05 | — |
| 2025-06-23 | 19.39 | $19.05 | 400 |
| 2025-06-20 | 19.43 | $19.30 | — |
| 2025-06-18 | 19.44 | $19.30 | 2000 |
| 2025-06-17 | 19.46 | $19.17 | 222 |
| 2025-06-16 | 19.49 | $19.49 | 536 |
| 2025-06-13 | 19.49 | $19.91 | — |
| 2025-06-12 | 19.45 | $19.91 | 600 |
| 2025-06-11 | 19.40 | $19.92 | 400 |
| 2025-06-10 | 19.34 | $20.31 | 800 |
| 2025-06-09 | 19.24 | $20.35 | 223 |
| 2025-06-06 | 19.12 | $20.12 | 1231 |
| 2025-06-05 | 19.02 | $19.50 | 500 |
| 2025-06-04 | 18.97 | $19.59 | 200 |
| 2025-06-03 | 18.90 | $19.40 | — |
| 2025-06-02 | 18.85 | $19.40 | 600 |
| 2025-05-30 | 18.79 | $19.72 | — |
| 2025-05-29 | 18.69 | $19.72 | 200 |
| 2025-05-28 | 18.58 | $19.55 | 1500 |
| 2025-05-27 | 18.48 | $18.83 | 1000 |
| 2025-05-23 | 18.45 | $17.97 | 2031 |
| 2025-05-22 | 18.50 | $18.91 | 400 |
| 2025-05-21 | 18.45 | $18.90 | 4744 |
| 2025-05-20 | 18.40 | $18.37 | 1400 |
| 2025-05-19 | 18.41 | $18.50 | 700 |
| 2025-05-16 | 18.40 | $18.80 | — |
| 2025-05-15 | 18.36 | $18.80 | 2901 |
| 2025-05-14 | 18.31 | $18.29 | 400 |
| 2025-05-13 | 18.31 | $18.33 | — |
| 2025-05-12 | 18.31 | $18.33 | 900 |
| 2025-05-09 | 18.31 | $18.16 | 200 |
| 2025-05-08 | 18.32 | $18.51 | 1000 |
| 2025-05-07 | 18.30 | $18.55 | 145 |
| 2025-05-06 | 18.28 | $18.42 | 4200 |
| 2025-05-05 | 18.26 | $18.55 | 300 |
| 2025-05-02 | 18.23 | $18.56 | — |
| 2025-05-01 | 18.20 | $18.56 | 1100 |
| 2025-04-30 | 18.16 | $18.11 | 200 |
| 2025-04-29 | 18.17 | $18.52 | 408 |
| 2025-04-28 | 18.13 | $18.00 | — |
| 2025-04-25 | 18.14 | $18.00 | — |
| 2025-04-24 | 18.16 | $18.00 | — |
| 2025-04-23 | 18.17 | $18.00 | — |
| 2025-04-22 | 18.19 | $18.00 | — |
| 2025-04-21 | 18.21 | $18.00 | 404 |
| 2025-04-17 | 18.24 | $17.89 | — |
| 2025-04-16 | 18.27 | $17.89 | 1007 |
| 2025-04-15 | 18.31 | $17.82 | 740 |
| 2025-04-14 | 18.36 | $18.00 | 1600 |
| 2025-04-11 | 18.40 | $17.00 | 400 |
| 2025-04-10 | 18.55 | $16.79 | 2900 |
| 2025-04-09 | 18.73 | $17.00 | 1000 |
| 2025-04-08 | 18.92 | $16.65 | 2033 |
| 2025-04-07 | 19.16 | $16.31 | 1428 |
| 2025-04-04 | 19.46 | $16.29 | 2200 |
| 2025-04-03 | 19.79 | $17.58 | 321 |
| 2025-04-02 | 20.02 | $18.94 | 527 |
| 2025-04-01 | 20.13 | $19.31 | 400 |
| 2025-03-31 | 20.22 | $18.50 | 621 |
| 2025-03-28 | 20.40 | $19.52 | 618 |
| 2025-03-27 | 20.50 | $20.60 | 239 |
| 2025-03-26 | 20.48 | $20.57 | — |
| 2025-03-25 | 20.48 | $20.57 | — |
| 2025-03-24 | 20.47 | $20.57 | — |
| 2025-03-21 | 20.45 | $20.57 | — |
| 2025-03-20 | 20.44 | $20.57 | 1200 |
| 2025-03-19 | 20.43 | $20.43 | 900 |
| 2025-03-18 | 20.43 | $20.27 | — |
| 2025-03-17 | 20.45 | $20.27 | — |
| 2025-03-14 | 20.46 | $20.27 | 300 |
| 2025-03-13 | 20.48 | $19.86 | 200 |
| 2025-03-12 | 20.55 | $19.47 | 307 |
| 2025-03-11 | 20.66 | $20.67 | 2015 |
| 2025-03-10 | 20.66 | $20.20 | 500 |
| 2025-03-07 | 20.71 | $21.70 | — |
| 2025-03-06 | 20.61 | $21.70 | 408 |
| 2025-03-05 | 20.49 | $20.49 | — |
| 2025-03-04 | 20.49 | $20.49 | 1800 |
| 2025-03-03 | 20.49 | $19.60 | 300 |
| 2025-02-28 | 20.59 | $20.21 | 1400 |
| 2025-02-27 | 20.63 | $20.73 | — |
| 2025-02-26 | 20.62 | $20.73 | — |
| 2025-02-25 | 20.61 | $20.73 | 241 |
| 2025-02-24 | 20.59 | $21.08 | — |
| 2025-02-21 | 20.54 | $21.08 | 500 |
| 2025-02-20 | 20.48 | $20.16 | 300 |
| 2025-02-19 | 20.52 | $21.09 | — |
| 2025-02-18 | 20.46 | $21.09 | 200 |
| 2025-02-14 | 20.39 | $20.26 | — |
| 2025-02-13 | 20.40 | $20.26 | 300 |
| 2025-02-12 | 20.42 | $20.99 | — |
| 2025-02-11 | 20.36 | $20.99 | 2041 |
| 2025-02-10 | 20.29 | $20.36 | — |
| 2025-02-07 | 20.29 | $20.36 | 330 |
| 2025-02-06 | 20.28 | $20.11 | 500 |
| 2025-02-05 | 20.30 | $20.54 | — |
| 2025-02-04 | 20.27 | $20.54 | 218 |
| 2025-02-03 | 20.24 | $19.30 | 400 |
| 2025-01-31 | 20.34 | $19.45 | 817 |
| 2025-01-30 | 20.44 | $20.15 | — |
| 2025-01-29 | 20.47 | $20.15 | — |
| 2025-01-28 | 20.50 | $20.15 | — |
| 2025-01-27 | 20.54 | $20.15 | 4900 |
| 2025-01-24 | 20.58 | $20.36 | 303 |
| 2025-01-23 | 20.60 | $19.95 | 137 |
| 2025-01-22 | 20.67 | $20.35 | 427 |
| 2025-01-21 | 20.70 | $20.85 | 300 |
| 2025-01-17 | 20.69 | $20.48 | 700 |
| 2025-01-16 | 20.71 | $20.24 | — |
| 2025-01-15 | 20.76 | $20.24 | 420 |
| 2025-01-14 | 20.81 | $21.07 | — |
| 2025-01-13 | 20.79 | $21.07 | — |
| 2025-01-10 | 20.76 | $21.07 | 1328 |
| 2025-01-08 | 20.72 | $20.81 | 200 |
| 2025-01-07 | 20.71 | $20.93 | 431 |
| 2025-01-06 | 20.69 | $20.35 | — |
| 2025-01-03 | 20.73 | $20.35 | 7000 |
| 2025-01-02 | 20.77 | $20.87 | — |
| 2024-12-31 | 20.76 | $20.87 | 200 |
| 2024-12-30 | 20.74 | $20.48 | 716 |
| 2024-12-27 | 20.77 | $20.28 | 649 |
| 2024-12-26 | 20.82 | $20.57 | — |
| 2024-12-24 | 20.85 | $20.57 | — |
| 2024-12-23 | 20.88 | $20.57 | 400 |
| 2024-12-20 | 20.91 | $21.46 | 232 |
| 2024-12-19 | 20.85 | $21.20 | — |
| 2024-12-18 | 20.82 | $21.20 | 700 |
| 2024-12-17 | 20.78 | $21.86 | 300 |
| 2024-12-16 | 20.66 | $22.04 | 847 |
| 2024-12-13 | 20.52 | $22.17 | — |
| 2024-12-12 | 20.34 | $22.17 | — |
| 2024-12-11 | 20.15 | $22.17 | 719 |
| 2024-12-10 | 19.94 | $22.26 | 907 |
| 2024-12-09 | 19.69 | $22.40 | 200 |
| 2024-12-06 | 19.41 | $21.27 | 502 |
| 2024-12-05 | 19.21 | $19.29 | 336 |
| 2024-12-04 | 19.20 | $19.75 | — |
| 2024-12-03 | 19.15 | $19.75 | — |
| 2024-12-02 | 19.08 | $19.75 | — |
| 2024-11-29 | 19.01 | $19.75 | 236 |
| 2024-11-27 | 18.94 | $18.84 | — |
| 2024-11-26 | 18.95 | $18.84 | — |
| 2024-11-25 | 18.96 | $18.84 | 500 |
| 2024-11-22 | 18.97 | $19.17 | — |
| 2024-11-21 | 18.95 | $19.17 | 640 |
| 2024-11-20 | 18.92 | $18.43 | — |
| 2024-11-19 | 18.98 | $18.43 | — |
| 2024-11-18 | 19.03 | $18.43 | 500 |
| 2024-11-15 | 19.10 | $18.35 | 1000 |
| 2024-11-14 | 19.18 | $18.37 | 444 |
| 2024-11-13 | 19.26 | $17.80 | 300 |
| 2024-11-12 | 19.42 | $19.30 | — |
| 2024-11-11 | 19.43 | $19.30 | — |
| 2024-11-08 | 19.44 | $19.30 | — |
| 2024-11-07 | 19.46 | $19.30 | — |
| 2024-11-06 | 19.47 | $19.30 | 130 |
| 2024-11-05 | 19.49 | $19.74 | 6700 |
| 2024-11-04 | 19.46 | $20.21 | 300 |
| 2024-11-01 | 19.39 | $19.19 | — |
| 2024-10-31 | 19.41 | $19.19 | — |
| 2024-10-30 | 19.43 | $19.19 | 216 |
| 2024-10-29 | 19.45 | $19.87 | 200 |
| 2024-10-28 | 19.41 | $19.31 | 400 |
| 2024-10-25 | 19.42 | $19.87 | 300 |
| 2024-10-24 | 19.37 | $18.82 | — |
| 2024-10-23 | 19.43 | $18.82 | 200 |
| 2024-10-22 | 19.50 | $19.11 | 400 |
| 2024-10-21 | 19.54 | $19.80 | — |
| 2024-10-18 | 19.51 | $19.80 | 426 |
| 2024-10-17 | 19.48 | $19.37 | — |
| 2024-10-16 | 19.49 | $19.37 | — |
| 2024-10-15 | 19.50 | $19.37 | — |
| 2024-10-14 | 19.52 | $19.37 | 345 |
| 2024-10-11 | 19.53 | $19.48 | 538 |
| 2024-10-10 | 19.54 | $19.25 | 424 |
| 2024-10-09 | 19.57 | $19.19 | 1110 |
| 2024-10-08 | 19.61 | $19.47 | — |
| 2024-10-07 | 19.62 | $19.47 | — |
| 2024-10-04 | 19.64 | $19.47 | 544 |
| 2024-10-03 | 19.66 | $19.23 | 200 |
| 2024-10-02 | 19.70 | $20.22 | — |
| 2024-10-01 | 19.65 | $20.22 | 100 |
| 2024-09-30 | 19.59 | $20.22 | 322 |
| 2024-09-27 | 19.52 | $20.10 | 240 |
| 2024-09-26 | 19.46 | $19.84 | — |
| 2024-09-25 | 19.42 | $19.84 | 200 |
| 2024-09-24 | 19.37 | $20.47 | — |
| 2024-09-23 | 19.26 | $20.47 | 136 |
| 2024-09-20 | 19.13 | $19.81 | — |
| 2024-09-19 | 19.06 | $19.81 | 400 |
| 2024-09-18 | 18.98 | $19.39 | 7900 |
| 2024-09-17 | 18.94 | $19.24 | — |
| 2024-09-16 | 18.90 | $19.24 | 512 |
| 2024-09-13 | 18.87 | $19.40 | — |
| 2024-09-12 | 18.81 | $19.40 | — |
| 2024-09-11 | 18.75 | $19.40 | 300 |
| 2024-09-10 | 18.68 | $19.23 | 400 |
| 2024-09-09 | 18.63 | $18.85 | 246 |
| 2024-09-06 | 18.60 | $18.71 | 700 |
| 2024-09-05 | 18.59 | $19.49 | 220 |
| 2024-09-04 | 18.50 | $19.47 | — |
| 2024-09-03 | 18.39 | $19.47 | 1034 |
| 2024-08-30 | 18.28 | $19.68 | — |
| 2024-08-29 | 18.13 | $19.68 | — |
| 2024-08-28 | 17.97 | $19.68 | 1413 |
| 2024-08-27 | 17.79 | $19.05 | — |
| 2024-08-26 | 17.66 | $19.05 | — |
| 2024-08-23 | 17.51 | $19.05 | 901 |
| 2024-08-22 | 17.35 | $18.46 | 5300 |
| 2024-08-21 | 17.23 | $18.19 | — |
| 2024-08-20 | 17.13 | $18.19 | 149 |
| 2024-08-19 | 17.02 | $17.30 | 100 |
| 2024-08-16 | 16.99 | $17.30 | 321 |
| 2024-08-15 | 16.96 | $17.55 | 400 |
| 2024-08-14 | 16.90 | $15.98 | — |
| 2024-08-13 | 17.00 | $15.98 | — |
| 2024-08-12 | 17.10 | $15.98 | 1519 |
| 2024-08-09 | 17.22 | $16.51 | 400 |
| 2024-08-08 | 17.30 | $16.40 | — |
| 2024-08-07 | 17.39 | $16.40 | 400 |
| 2024-08-06 | 17.49 | $15.86 | 800 |
| 2024-08-05 | 17.67 | $16.83 | 506 |
| 2024-08-02 | 17.75 | $17.59 | 427 |
| 2024-08-01 | 17.77 | $18.18 | — |
| 2024-07-31 | 17.73 | $18.18 | 200 |
| 2024-07-30 | 17.68 | $17.91 | 600 |
| 2024-07-29 | 17.66 | $18.45 | — |
| 2024-07-26 | 17.57 | $18.45 | 317 |
| 2024-07-25 | 17.48 | $17.51 | — |
| 2024-07-24 | 17.48 | $17.51 | — |
| 2024-07-23 | 17.48 | $17.51 | — |
| 2024-07-22 | 17.47 | $17.51 | 400 |
| 2024-07-19 | 17.47 | $17.20 | 305 |
| 2024-07-18 | 17.50 | $17.40 | 316 |
| 2024-07-17 | 17.51 | $17.13 | 500 |
| 2024-07-16 | 17.55 | $17.68 | 600 |
| 2024-07-15 | 17.53 | $17.67 | 1800 |
| 2024-07-12 | 17.52 | $17.29 | 1520 |
| 2024-07-11 | 17.54 | $17.45 | 1400 |
| 2024-07-10 | 17.55 | $17.13 | 300 |
| 2024-07-09 | 17.60 | $16.61 | 8404 |
| 2024-07-08 | 17.70 | $18.29 | 400 |
| 2024-07-05 | 17.64 | $17.55 | 412 |
| 2024-07-03 | 17.65 | $17.39 | 300 |
| 2024-07-02 | 17.67 | $17.29 | 600 |
| 2024-07-01 | 17.71 | $17.61 | 400 |
| 2024-06-28 | 17.72 | $16.95 | 500 |
| 2024-06-27 | 17.81 | $16.95 | 800 |
| 2024-06-26 | 17.90 | $18.64 | — |
| 2024-06-25 | 17.82 | $18.64 | 300 |
| 2024-06-24 | 17.73 | $19.14 | — |
| 2024-06-21 | 17.58 | $19.14 | — |
| 2024-06-20 | 17.42 | $19.14 | 200 |
| 2024-06-18 | 17.24 | $19.50 | 300 |
| 2024-06-17 | 17.00 | $19.06 | 1122 |
| 2024-06-14 | 16.78 | $17.94 | — |
| 2024-06-13 | 16.66 | $17.94 | 600 |
| 2024-06-12 | 16.53 | $16.43 | 200 |
| 2024-06-11 | 16.54 | $16.43 | 1100 |
| 2024-06-10 | 16.55 | $16.52 | — |
| 2024-06-07 | 16.55 | $16.52 | 200 |
| 2024-06-06 | 16.55 | $16.58 | — |
| 2024-06-05 | 16.55 | $16.58 | — |
| 2024-06-04 | 16.55 | $16.58 | — |
| 2024-06-03 | 16.55 | $16.58 | 334 |
| 2024-05-31 | 16.54 | $16.11 | — |
| 2024-05-30 | 16.59 | $16.11 | 600 |
| 2024-05-29 | 16.64 | $17.34 | 200 |
| 2024-05-28 | 16.56 | $17.33 | 306 |
| 2024-05-24 | 16.48 | $16.94 | 616 |
| 2024-05-23 | 16.44 | $16.77 | 509 |
| 2024-05-22 | 16.40 | $17.21 | 2133 |
| 2024-05-21 | 16.32 | $17.51 | 700 |
| 2024-05-20 | 16.19 | $17.45 | 2500 |
| 2024-05-17 | 16.06 | $16.92 | 2000 |
| 2024-05-16 | 15.97 | $16.82 | 2000 |
| 2024-05-15 | 15.88 | $16.74 | — |
| 2024-05-14 | 15.79 | $16.74 | — |
| 2024-05-13 | 15.68 | $16.74 | 609 |
| 2024-05-10 | 15.57 | $16.08 | 3514 |
| 2024-05-09 | 15.52 | $15.99 | 332 |
| 2024-05-08 | 15.47 | $15.24 | — |
| 2024-05-07 | 15.49 | $15.24 | 1200 |
| 2024-05-06 | 15.52 | $15.44 | 300 |
| 2024-05-03 | 15.53 | $16.45 | 325 |
| 2024-05-02 | 15.43 | $15.60 | 2813 |
| 2024-05-01 | 15.42 | $15.81 | 400 |
| 2024-04-30 | 15.37 | $15.52 | 1511 |
| 2024-04-29 | 15.36 | $15.60 | 1500 |
| 2024-04-26 | 15.33 | $14.59 | 3933 |
| 2024-04-25 | 15.41 | $14.90 | 6900 |
| 2024-04-24 | 15.47 | $14.63 | 1533 |
| 2024-04-23 | 15.55 | $14.86 | 1721 |
| 2024-04-22 | 15.63 | $14.87 | 2749 |
| 2024-04-19 | 15.71 | $15.35 | 800 |
| 2024-04-18 | 15.74 | $15.07 | 1923 |
| 2024-04-17 | 15.82 | $15.03 | 11115 |
| 2024-04-16 | 15.90 | $15.55 | 3100 |
| 2024-04-15 | 15.93 | $15.43 | 530 |
| 2024-04-12 | 15.99 | $15.50 | 202 |
| 2024-04-11 | 16.04 | $15.98 | — |
| 2024-04-10 | 16.04 | $15.98 | 5500 |
| 2024-04-09 | 16.05 | $16.05 | 500 |
| 2024-04-08 | 16.05 | $15.61 | 300 |
| 2024-04-05 | 16.10 | $15.61 | 717 |
| 2024-04-04 | 16.15 | $15.84 | 1816 |
| 2024-04-03 | 16.18 | $15.25 | 700 |
| 2024-04-02 | 16.28 | $16.01 | — |
| 2024-04-01 | 16.31 | $16.01 | 404 |
| 2024-03-28 | 16.34 | $15.60 | 1026 |
| 2024-03-27 | 16.42 | $15.63 | 205 |
| 2024-03-26 | 16.50 | $15.30 | 635 |
| 2024-03-25 | 16.63 | $15.07 | 300 |
| 2024-03-22 | 16.79 | $15.92 | 600 |
| 2024-03-21 | 16.88 | $16.38 | 406 |
| 2024-03-20 | 16.94 | $15.77 | 200 |
| 2024-03-19 | 17.06 | $15.93 | 900 |
| 2024-03-18 | 17.18 | $16.36 | 400 |
| 2024-03-15 | 17.26 | $16.34 | 400 |
| 2024-03-14 | 17.36 | $16.52 | 8701 |
| 2024-03-13 | 17.45 | $16.95 | 8100 |
| 2024-03-12 | 17.50 | $17.78 | — |
| 2024-03-11 | 17.47 | $17.78 | — |
| 2024-03-08 | 17.44 | $17.78 | — |
| 2024-03-07 | 17.41 | $17.78 | — |
| 2024-03-06 | 17.37 | $17.78 | 400 |
| 2024-03-05 | 17.32 | $17.55 | 2744 |
| 2024-03-04 | 17.30 | $17.25 | 1400 |
| 2024-03-01 | 17.30 | $16.87 | — |
| 2024-02-29 | 17.35 | $16.87 | 4900 |
| 2024-02-28 | 17.40 | $17.16 | 300 |
| 2024-02-27 | 17.43 | $17.79 | 200 |
| 2024-02-26 | 17.39 | $17.22 | — |
| 2024-02-23 | 17.40 | $17.22 | 3611 |
| 2024-02-22 | 17.42 | $17.74 | 514 |
| 2024-02-21 | 17.39 | $17.89 | 1000 |
| 2024-02-20 | 17.34 | $17.80 | 200 |
| 2024-02-16 | 17.29 | $17.57 | 500 |
| 2024-02-15 | 17.26 | $17.25 | — |
| 2024-02-14 | 17.26 | $17.25 | 3700 |
| 2024-02-13 | 17.26 | $17.77 | — |
| 2024-02-12 | 17.21 | $17.77 | 216 |
| 2024-02-09 | 17.15 | $16.67 | 1015 |
| 2024-02-08 | 17.20 | $16.92 | — |
| 2024-02-07 | 17.23 | $16.92 | — |
| 2024-02-06 | 17.26 | $16.92 | 538 |
| 2024-02-05 | 17.30 | $17.54 | 620 |
| 2024-02-02 | 17.27 | $16.78 | 1400 |
| 2024-02-01 | 17.32 | $18.08 | — |
| 2024-01-31 | 17.24 | $18.08 | 500 |
| 2024-01-30 | 17.16 | $17.38 | 812 |
| 2024-01-29 | 17.13 | $17.45 | 2346 |
| 2024-01-26 | 17.10 | $17.02 | 100 |
| 2024-01-25 | 17.11 | $17.02 | 700 |
| 2024-01-24 | 17.12 | $17.00 | — |
| 2024-01-23 | 17.13 | $17.00 | — |
| 2024-01-22 | 17.14 | $17.00 | — |
| 2024-01-19 | 17.16 | $17.00 | 1724 |
| 2024-01-18 | 17.17 | $16.55 | 7225 |
| 2024-01-17 | 17.24 | $16.35 | 6700 |
| 2024-01-16 | 17.33 | $16.75 | 1300 |
| 2024-01-12 | 17.39 | $17.90 | 5800 |
| 2024-01-11 | 17.34 | $17.58 | 10900 |
| 2024-01-10 | 17.32 | $16.85 | 11035 |
| 2024-01-09 | 17.36 | $17.21 | — |
| 2024-01-08 | 17.38 | $17.21 | 4645 |
| 2024-01-05 | 17.40 | $16.78 | 319 |
| 2024-01-04 | 17.46 | $16.95 | 200 |
| 2024-01-03 | 17.52 | $17.67 | — |
| 2024-01-02 | 17.50 | $17.67 | 1100 |
| 2023-12-29 | 17.48 | $17.21 | 331 |
| 2023-12-28 | 17.51 | $17.97 | 7800 |
| 2023-12-27 | 17.46 | $17.64 | 641 |
| 2023-12-26 | 17.45 | $16.53 | — |
| 2023-12-22 | 17.54 | $16.53 | 547 |
| 2023-12-21 | 17.65 | $16.75 | 2937 |
| 2023-12-20 | 17.74 | $17.07 | — |
| 2023-12-19 | 17.81 | $17.07 | 1500 |
| 2023-12-18 | 17.89 | $17.01 | 2016 |
| 2023-12-15 | 17.98 | $17.46 | 300 |
| 2023-12-14 | 18.04 | $17.46 | 700 |
| 2023-12-13 | 18.10 | $16.66 | 6826 |
| 2023-12-12 | 18.25 | $16.42 | 2900 |
| 2023-12-11 | 18.45 | $16.70 | 2135 |
| 2023-12-08 | 18.63 | $16.65 | 10220 |
| 2023-12-07 | 18.84 | $18.57 | — |
| 2023-12-06 | 18.87 | $18.57 | 213 |
| 2023-12-05 | 18.90 | $18.42 | 200 |
| 2023-12-04 | 18.95 | $18.75 | 1431 |
| 2023-12-01 | 18.97 | $18.52 | 445 |
| 2023-11-30 | 19.02 | $18.38 | 100 |
| 2023-11-29 | 19.08 | $18.38 | — |
| 2023-11-28 | 19.16 | $18.38 | 300 |
| 2023-11-27 | 19.24 | $18.90 | 409 |
| 2023-11-24 | 19.27 | $18.73 | — |
| 2023-11-22 | 19.33 | $18.73 | 248 |
| 2023-11-21 | 19.39 | $19.27 | 329 |
| 2023-11-20 | 19.41 | $19.63 | 241 |
| 2023-11-17 | 19.38 | $19.75 | 1700 |
| 2023-11-16 | 19.35 | $19.86 | 800 |
| 2023-11-15 | 19.29 | $20.75 | 249 |
| 2023-11-14 | 19.14 | $19.77 | 1300 |
| 2023-11-13 | 19.07 | $18.89 | 1400 |
| 2023-11-10 | 19.09 | $19.29 | — |
| 2023-11-09 | 19.07 | $19.29 | 300 |
| 2023-11-08 | 19.05 | $19.81 | 300 |
| 2023-11-07 | 18.97 | $21.02 | — |
| 2023-11-06 | 18.75 | $21.02 | — |
| 2023-11-03 | 18.51 | $21.02 | 1700 |
| 2023-11-02 | 18.25 | $20.00 | 12714 |
| 2023-11-01 | 18.06 | $17.99 | — |
| 2023-10-31 | 18.07 | $17.99 | — |
| 2023-10-30 | 18.08 | $17.99 | 2300 |
| 2023-10-27 | 18.09 | $17.08 | — |
| 2023-10-26 | 18.19 | $17.08 | 3301 |
| 2023-10-25 | 18.31 | $17.82 | 531 |
| 2023-10-24 | 18.36 | $18.60 | 211 |
| 2023-10-23 | 18.34 | $18.72 | 321 |
| 2023-10-20 | 18.30 | $18.08 | — |
| 2023-10-19 | 18.32 | $18.08 | 1700 |
| 2023-10-18 | 18.35 | $18.27 | 4100 |
| 2023-10-17 | 18.35 | $18.06 | — |
| 2023-10-16 | 18.38 | $18.06 | 229 |
| 2023-10-13 | 18.42 | $18.39 | 100 |
| 2023-10-12 | 18.42 | $18.39 | 1700 |
| 2023-10-11 | 18.43 | $17.88 | — |
| 2023-10-10 | 18.48 | $17.88 | — |
| 2023-10-09 | 18.55 | $17.88 | — |
| 2023-10-06 | 18.62 | $17.88 | — |
| 2023-10-05 | 18.69 | $17.88 | 100 |
| 2023-10-04 | 18.78 | $17.88 | 1820 |
| 2023-10-03 | 18.87 | $18.28 | — |
| 2023-10-02 | 18.94 | $18.28 | 1400 |
| 2023-09-29 | 19.01 | $19.01 | — |
| 2023-09-28 | 19.00 | $19.01 | — |
| 2023-09-27 | 19.00 | $19.01 | — |
| 2023-09-26 | 19.00 | $19.01 | — |
| 2023-09-25 | 19.00 | $19.01 | — |
| 2023-09-22 | 19.00 | $19.01 | 600 |
| 2023-09-21 | 19.00 | $19.42 | 219 |
| 2023-09-20 | 18.96 | $19.54 | 1311 |
| 2023-09-19 | 18.90 | $18.23 | 139 |
| 2023-09-18 | 18.97 | $18.55 | — |
| 2023-09-15 | 19.01 | $18.55 | — |
| 2023-09-14 | 19.06 | $18.55 | 1145 |
| 2023-09-13 | 19.11 | $19.14 | — |
| 2023-09-12 | 19.11 | $19.14 | 941 |
| 2023-09-11 | 19.11 | $18.66 | 500 |
| 2023-09-08 | 19.15 | $18.76 | — |
| 2023-09-07 | 19.19 | $18.76 | 4333 |
| 2023-09-06 | 19.24 | $19.00 | — |
| 2023-09-05 | 19.27 | $19.00 | 400 |
| 2023-09-01 | 19.29 | $19.26 | — |
| 2023-08-31 | 19.30 | $19.26 | — |
| 2023-08-30 | 19.30 | $19.26 | 400 |
| 2023-08-29 | 19.30 | $19.50 | — |
| 2023-08-28 | 19.28 | $19.50 | — |
| 2023-08-25 | 19.26 | $19.50 | — |
| 2023-08-24 | 19.24 | $19.50 | 2500 |
| 2023-08-23 | 19.21 | $19.50 | — |
| 2023-08-22 | 19.18 | $19.50 | 207 |
| 2023-08-21 | 19.14 | $18.70 | 100 |
| 2023-08-18 | 19.19 | $18.70 | — |
| 2023-08-17 | 19.24 | $18.70 | — |
| 2023-08-16 | 19.30 | $18.70 | 1400 |
| 2023-08-15 | 19.36 | $17.38 | 306 |
| 2023-08-14 | 19.57 | $19.23 | — |
| 2023-08-11 | 19.61 | $19.23 | 6918 |
| 2023-08-10 | 19.65 | $19.70 | 800 |
| 2023-08-09 | 19.64 | $19.08 | 6400 |
| 2023-08-08 | 19.70 | $19.39 | — |
| 2023-08-07 | 19.73 | $19.39 | 100 |
| 2023-08-04 | 19.77 | $19.39 | 100 |
| 2023-08-03 | 19.81 | $19.39 | 500 |
| 2023-08-02 | 19.85 | $20.02 | 700 |
| 2023-08-01 | 19.83 | $22.27 | 100 |
| 2023-07-31 | 19.58 | $22.27 | 200 |
| 2023-07-28 | 19.29 | $20.86 | 100 |
| 2023-07-27 | 19.13 | $20.86 | 200 |
| 2023-07-26 | 18.95 | $19.09 | — |
| 2023-07-25 | 18.93 | $19.09 | — |
| 2023-07-24 | 18.91 | $19.09 | — |
| 2023-07-21 | 18.90 | $19.09 | 2300 |
| 2023-07-20 | 18.87 | $20.00 | — |
| 2023-07-19 | 18.76 | $20.00 | 100 |
| 2023-07-18 | 18.63 | $20.00 | 1922 |
| 2023-07-17 | 18.48 | $19.68 | — |
| 2023-07-14 | 18.35 | $19.68 | 212 |
| 2023-07-13 | 18.21 | $18.96 | — |
| 2023-07-12 | 18.14 | $18.96 | 400 |
| 2023-07-11 | 18.05 | $18.00 | 100 |
| 2023-07-10 | 18.05 | $18.00 | — |
| 2023-07-07 | 18.06 | $18.00 | 1642 |
| 2023-07-06 | 18.07 | $18.47 | — |
| 2023-07-05 | 18.02 | $18.47 | — |
| 2023-07-03 | 17.98 | $18.47 | — |
| 2023-06-30 | 17.93 | $18.47 | 1322 |
| 2023-06-29 | 17.87 | $18.01 | — |
| 2023-06-28 | 17.85 | $18.01 | — |
| 2023-06-27 | 17.84 | $18.01 | 100 |
| 2023-06-26 | 17.82 | $18.01 | — |
| 2023-06-23 | 17.80 | $18.01 | — |
| 2023-06-22 | 17.78 | $18.01 | 100 |
| 2023-06-21 | 17.75 | $18.01 | 500 |
| 2023-06-20 | 17.72 | $18.95 | — |
| 2023-06-16 | 17.59 | $18.95 | 400 |
| 2023-06-15 | 17.45 | $18.29 | 400 |
| 2023-06-14 | 17.36 | $17.70 | — |
| 2023-06-13 | 17.33 | $17.70 | — |
| 2023-06-12 | 17.29 | $17.70 | — |
| 2023-06-09 | 17.25 | $17.70 | 600 |
| 2023-06-08 | 17.20 | $17.70 | 245 |
| 2023-06-07 | 17.15 | $17.00 | 5400 |
| 2023-06-06 | 17.16 | $16.60 | — |
| 2023-06-05 | 17.22 | $16.60 | 500 |
| 2023-06-02 | 17.29 | $16.07 | 300 |
| 2023-06-01 | 17.41 | $16.07 | — |
| 2023-05-31 | 17.55 | $16.07 | 1338 |
| 2023-05-30 | 17.71 | $17.23 | — |
| 2023-05-26 | 17.76 | $17.23 | — |
| 2023-05-25 | 17.82 | $17.23 | — |
| 2023-05-24 | 17.88 | $17.23 | 824 |
| 2023-05-23 | 17.95 | $16.90 | 400 |
| 2023-05-22 | 18.06 | $16.97 | — |
| 2023-05-19 | 18.17 | $16.97 | — |
| 2023-05-18 | 18.30 | $16.97 | 32200 |
| 2023-05-17 | 18.44 | $16.77 | 900 |
| 2023-05-16 | 18.61 | $17.19 | 221 |
| 2023-05-15 | 18.76 | $16.92 | 635 |
| 2023-05-12 | 18.96 | $18.40 | — |
| 2023-05-11 | 19.02 | $18.40 | — |
| 2023-05-10 | 19.08 | $18.40 | — |
| 2023-05-09 | 19.15 | $18.40 | — |
| 2023-05-08 | 19.23 | $18.40 | 400 |
| 2023-05-05 | 19.32 | $17.65 | 200 |
| 2023-05-04 | 19.50 | $17.65 | 316 |
| 2023-05-03 | 19.69 | $18.71 | 1100 |
| 2023-05-02 | 19.79 | $18.31 | 500 |
| 2023-05-01 | 19.95 | $19.71 | — |
| 2023-04-28 | 19.97 | $19.71 | — |
| 2023-04-27 | 20.00 | $19.71 | 100 |
| 2023-04-26 | 20.03 | $19.71 | 116 |
| 2023-04-25 | 20.07 | $19.01 | 3232 |
| 2023-04-24 | 20.18 | $19.00 | 315 |
| 2023-04-21 | 20.30 | $19.80 | 18618 |
| 2023-04-20 | 20.36 | $19.70 | 6000 |
| 2023-04-19 | 20.42 | $20.47 | 629 |
| 2023-04-18 | 20.42 | $20.43 | 1100 |
| 2023-04-17 | 20.42 | $19.95 | 200 |
| 2023-04-14 | 20.47 | $20.65 | — |
| 2023-04-13 | 20.45 | $20.65 | — |
| 2023-04-12 | 20.43 | $20.65 | — |
| 2023-04-11 | 20.40 | $20.65 | 515 |
| 2023-04-10 | 20.38 | $20.77 | — |
| 2023-04-06 | 20.34 | $20.77 | — |
| 2023-04-05 | 20.29 | $20.77 | — |
| 2023-04-04 | 20.24 | $20.77 | — |
| 2023-04-03 | 20.18 | $20.77 | — |
| 2023-03-31 | 20.12 | $20.77 | — |
| 2023-03-30 | 20.05 | $20.77 | — |
| 2023-03-29 | 19.98 | $20.77 | 200 |
| 2023-03-28 | 19.90 | $20.05 | 200 |
| 2023-03-27 | 19.88 | $19.40 | 5416 |
| 2023-03-24 | 19.93 | $19.27 | 645 |
| 2023-03-23 | 20.00 | $18.14 | — |
| 2023-03-22 | 20.19 | $18.14 | — |
| 2023-03-21 | 20.41 | $18.14 | 100 |
| 2023-03-20 | 20.65 | $18.14 | 322 |
| 2023-03-17 | 20.91 | $18.64 | — |
| 2023-03-16 | 21.15 | $18.64 | 200 |
| 2023-03-15 | 21.42 | $18.60 | 229 |
| 2023-03-14 | 21.72 | $20.82 | — |
| 2023-03-13 | 21.81 | $20.82 | 100 |
| 2023-03-10 | 21.91 | $20.82 | — |
| 2023-03-09 | 22.03 | $20.82 | 100 |
| 2023-03-08 | 22.16 | $20.82 | 600 |
| 2023-03-07 | 22.30 | $22.17 | — |
| 2023-03-06 | 22.31 | $22.17 | 100 |
| 2023-03-03 | 22.32 | $22.17 | — |
| 2023-03-02 | 22.34 | $22.17 | — |
| 2023-03-01 | 22.36 | $22.17 | — |
| 2023-02-28 | 22.38 | $22.17 | — |
| 2023-02-27 | 22.40 | $22.17 | — |
| 2023-02-24 | 22.42 | $22.17 | 317 |
| 2023-02-23 | 22.45 | $22.50 | — |
| 2023-02-22 | 22.45 | $22.50 | 200 |
| 2023-02-21 | 22.44 | $21.91 | — |
| 2023-02-17 | 22.50 | $21.91 | 100 |
| 2023-02-16 | 22.56 | $21.84 | — |
| 2023-02-15 | 22.63 | $21.84 | 8400 |
| 2023-02-14 | 22.72 | $21.37 | — |
| 2023-02-13 | 22.86 | $21.37 | — |
| 2023-02-10 | 23.02 | $21.37 | 18527 |
| 2023-02-09 | 23.19 | $22.80 | 300 |
| 2023-02-08 | 23.23 | $23.23 | — |
| 2023-02-07 | 23.23 | $23.23 | — |
| 2023-02-06 | 23.23 | $23.23 | — |
| 2023-02-03 | 23.23 | $23.23 | — |
| 2023-02-02 | 23.23 | $23.23 | — |
| 2023-02-01 | 23.23 | $23.23 | 800 |
| 2023-01-31 | 23.23 | $23.00 | 1100 |
| 2023-01-30 | 23.25 | $23.40 | — |
| 2023-01-27 | 23.24 | $23.40 | 132 |
| 2023-01-26 | 23.22 | $23.15 | — |
| 2023-01-25 | 23.23 | $23.15 | — |
| 2023-01-24 | 23.24 | $23.15 | — |
| 2023-01-23 | 23.24 | $23.15 | — |
| 2023-01-20 | 23.25 | $23.15 | — |
| 2023-01-19 | 23.27 | $23.15 | — |
| 2023-01-18 | 23.28 | $23.15 | — |
| 2023-01-17 | 23.29 | $23.15 | 235 |
| 2023-01-13 | 23.31 | $23.89 | 200 |
| 2023-01-12 | 23.25 | $24.41 | — |
| 2023-01-11 | 23.12 | $24.41 | — |
| 2023-01-10 | 22.99 | $24.41 | — |
| 2023-01-09 | 22.84 | $24.41 | 139 |
| 2023-01-06 | 22.67 | $22.85 | — |
| 2023-01-05 | 22.65 | $22.85 | 8545 |
| 2023-01-04 | 22.63 | $23.36 | 400 |
| 2023-01-03 | 22.56 | $22.95 | — |
| 2022-12-30 | 22.51 | $22.95 | — |
| 2022-12-29 | 22.47 | $22.95 | — |
| 2022-12-28 | 22.42 | $22.95 | — |
| 2022-12-27 | 22.36 | $22.95 | — |
| 2022-12-23 | 22.30 | $22.95 | — |
| 2022-12-22 | 22.23 | $22.95 | 308 |
| 2022-12-21 | 22.15 | $21.12 | — |
| 2022-12-20 | 22.26 | $21.12 | — |
| 2022-12-19 | 22.38 | $21.12 | — |
| 2022-12-16 | 22.52 | $21.12 | 700 |
| 2022-12-15 | 22.66 | $22.10 | 416 |
| 2022-12-14 | 22.72 | $22.79 | 100 |
| 2022-12-13 | 22.72 | $22.79 | — |
| 2022-12-12 | 22.71 | $22.79 | — |
| 2022-12-09 | 22.70 | $22.79 | 6100 |
| 2022-12-08 | 22.69 | $22.79 | 641 |
| 2022-12-07 | 22.68 | $22.50 | 500 |
| 2022-12-06 | 22.70 | $22.06 | — |
| 2022-12-05 | 22.77 | $22.06 | 1700 |
| 2022-12-02 | 22.84 | $21.00 | 19511 |
| 2022-12-01 | 23.03 | $24.00 | — |
| 2022-11-30 | 22.93 | $24.00 | — |
| 2022-11-29 | 22.82 | $24.00 | — |
| 2022-11-28 | 22.70 | $24.00 | — |
| 2022-11-25 | 22.56 | $24.00 | 100 |
| 2022-11-23 | 22.41 | $24.00 | — |
| 2022-11-22 | 22.24 | $24.00 | 1100 |
| 2022-11-21 | 22.06 | $23.05 | 100 |
| 2022-11-18 | 21.95 | $23.05 | 200 |
| 2022-11-17 | 21.83 | $22.74 | 300 |
| 2022-11-16 | 21.74 | $22.21 | — |
| 2022-11-15 | 21.69 | $22.21 | 300 |
| 2022-11-14 | 21.64 | $23.08 | 130 |
| 2022-11-11 | 21.48 | $21.73 | 400 |
| 2022-11-10 | 21.46 | $22.26 | — |
| 2022-11-09 | 21.37 | $22.26 | 200 |
| 2022-11-08 | 21.28 | $22.87 | 1000 |
| 2022-11-07 | 21.11 | $22.70 | — |
| 2022-11-04 | 20.94 | $22.70 | — |
| 2022-11-03 | 20.76 | $22.70 | — |
| 2022-11-02 | 20.56 | $22.70 | — |
| 2022-11-01 | 20.33 | $22.70 | 400 |
| 2022-10-31 | 20.08 | $21.01 | — |
| 2022-10-28 | 19.98 | $21.01 | — |
| 2022-10-27 | 19.87 | $21.01 | — |
| 2022-10-26 | 19.76 | $21.01 | — |
| 2022-10-25 | 19.62 | $21.01 | 120 |
| 2022-10-24 | 19.48 | $20.31 | 313 |
| 2022-10-21 | 19.39 | $19.10 | — |
| 2022-10-20 | 19.42 | $19.10 | 3800 |
| 2022-10-19 | 19.45 | $19.10 | — |
| 2022-10-18 | 19.49 | $19.10 | — |
| 2022-10-17 | 19.53 | $19.10 | — |
| 2022-10-14 | 19.58 | $19.10 | 100 |
| 2022-10-13 | 19.63 | $19.10 | — |
| 2022-10-12 | 19.68 | $19.10 | 100 |
| 2022-10-11 | 19.75 | $19.10 | — |
| 2022-10-10 | 19.81 | $19.10 | — |
| 2022-10-07 | 19.89 | $19.10 | — |
| 2022-10-06 | 19.97 | $19.10 | — |
| 2022-10-05 | 20.06 | $19.10 | 434 |
| 2022-10-04 | 20.16 | $19.70 | — |
| 2022-10-03 | 20.21 | $19.70 | — |
| 2022-09-30 | 20.27 | $19.70 | — |
| 2022-09-29 | 20.33 | $19.70 | 3117 |
| 2022-09-28 | 20.39 | $19.75 | — |
| 2022-09-27 | 20.46 | $19.75 | 219 |
| 2022-09-26 | 20.54 | $19.33 | — |
| 2022-09-23 | 20.66 | $19.33 | 446 |
| 2022-09-22 | 20.80 | $20.55 | 300 |
| 2022-09-21 | 20.83 | $20.33 | — |
| 2022-09-20 | 20.88 | $20.33 | — |
| 2022-09-19 | 20.94 | $20.33 | — |
| 2022-09-16 | 21.00 | $20.33 | 100 |
| 2022-09-15 | 21.08 | $20.33 | 1800 |
| 2022-09-14 | 21.15 | $21.18 | — |
| 2022-09-13 | 21.15 | $21.18 | — |
| 2022-09-12 | 21.15 | $21.18 | — |
| 2022-09-09 | 21.14 | $21.18 | — |
| 2022-09-08 | 21.14 | $21.18 | — |
| 2022-09-07 | 21.14 | $21.18 | — |
| 2022-09-06 | 21.13 | $21.18 | 122 |
| 2022-09-02 | 21.13 | $20.41 | 616 |
| 2022-09-01 | 21.20 | $20.50 | — |
| 2022-08-31 | 21.28 | $20.50 | 1100 |
| 2022-08-30 | 21.36 | $21.57 | 318 |
| 2022-08-29 | 21.34 | $21.72 | — |
| 2022-08-26 | 21.29 | $21.72 | — |
| 2022-08-25 | 21.25 | $21.72 | — |
| 2022-08-24 | 21.20 | $21.72 | — |
| 2022-08-23 | 21.15 | $21.72 | — |
| 2022-08-22 | 21.09 | $21.72 | 601 |
| 2022-08-19 | 21.02 | $22.10 | 300 |
| 2022-08-18 | 20.91 | $22.34 | 300 |
| 2022-08-17 | 20.75 | $22.97 | 902 |
| 2022-08-16 | 20.52 | $22.99 | — |
| 2022-08-15 | 20.26 | $22.99 | 335 |
| 2022-08-12 | 19.97 | $20.53 | 100 |
| 2022-08-11 | 19.92 | $20.53 | 100 |
| 2022-08-10 | 19.85 | $20.53 | 100 |
| 2022-08-09 | 19.78 | $20.53 | — |
| 2022-08-08 | 19.70 | $20.53 | — |
| 2022-08-05 | 19.61 | $20.53 | — |
| 2022-08-04 | 19.52 | $20.53 | — |
| 2022-08-03 | 19.41 | $20.53 | — |
| 2022-08-02 | 19.29 | $20.53 | 100 |
| 2022-08-01 | 19.16 | $20.53 | 227 |
| 2022-07-29 | 19.02 | $20.53 | — |
| 2022-07-28 | 18.86 | $20.53 | 700 |
| 2022-07-27 | 18.68 | $18.36 | — |
| 2022-07-26 | 18.71 | $18.36 | — |
| 2022-07-25 | 18.75 | $18.36 | — |
| 2022-07-22 | 18.79 | $18.36 | 8100 |
| 2022-07-21 | 18.84 | $18.36 | — |
| 2022-07-20 | 18.89 | $18.36 | 100 |
| 2022-07-19 | 18.94 | $18.36 | 100 |
| 2022-07-18 | 19.01 | $18.36 | — |
| 2022-07-15 | 19.07 | $18.36 | — |
| 2022-07-14 | 19.15 | $18.36 | — |
| 2022-07-13 | 19.23 | $18.36 | 340 |
| 2022-07-12 | 19.32 | $18.11 | — |
| 2022-07-11 | 19.45 | $18.11 | 300 |
| 2022-07-08 | 19.59 | $18.10 | — |
| 2022-07-07 | 19.75 | $18.10 | 441 |
| 2022-07-06 | 19.92 | $18.75 | — |
| 2022-07-05 | 20.05 | $18.75 | — |
| 2022-07-01 | 20.19 | $18.75 | — |
| 2022-06-30 | 20.34 | $18.75 | 2130 |
| 2022-06-29 | 20.50 | $19.05 | 8820 |
| 2022-06-28 | 20.66 | $20.10 | — |
| 2022-06-27 | 20.71 | $20.10 | — |
| 2022-06-24 | 20.78 | $20.10 | — |
| 2022-06-23 | 20.85 | $20.10 | — |
| 2022-06-22 | 20.93 | $20.10 | 621 |
| 2022-06-21 | 21.02 | $20.38 | — |
| 2022-06-17 | 21.08 | $20.38 | — |
| 2022-06-16 | 21.16 | $20.38 | 540 |
| 2022-06-15 | 21.24 | $21.61 | 542 |
| 2022-06-14 | 21.20 | $18.97 | — |
| 2022-06-13 | 21.44 | $18.97 | 800 |
| 2022-06-10 | 21.70 | $20.44 | — |
| 2022-06-09 | 21.83 | $20.44 | 446 |
| 2022-06-08 | 21.97 | $21.68 | 546 |
| 2022-06-07 | 22.00 | $22.60 | 300 |
| 2022-06-06 | 21.94 | $23.11 | — |
| 2022-06-03 | 21.82 | $23.11 | — |
| 2022-06-02 | 21.68 | $23.11 | — |
| 2022-06-01 | 21.53 | $23.11 | 406 |
| 2022-05-31 | 21.37 | $21.20 | — |
| 2022-05-27 | 21.38 | $21.20 | — |
| 2022-05-26 | 21.40 | $21.20 | — |
| 2022-05-25 | 21.43 | $21.20 | — |
| 2022-05-24 | 21.45 | $21.00 | 324 |
| 2022-05-23 | 21.50 | $21.50 | 129 |
| 2022-05-20 | 21.50 | $21.31 | — |
| 2022-05-19 | 21.52 | $21.31 | 400 |
| 2022-05-18 | 21.54 | $21.48 | 2027 |
| 2022-05-17 | 21.54 | $20.57 | — |
| 2022-05-16 | 21.65 | $20.57 | 2000 |
| 2022-05-13 | 21.76 | $20.18 | — |
| 2022-05-12 | 21.93 | $20.18 | — |
| 2022-05-11 | 22.11 | $20.18 | 1123 |
| 2022-05-10 | 22.31 | $19.67 | — |
| 2022-05-09 | 22.59 | $19.67 | — |
| 2022-05-06 | 22.90 | $19.67 | 2636 |
| 2022-05-05 | 23.24 | $21.82 | — |
| 2022-05-04 | 23.39 | $21.82 | — |
| 2022-05-03 | 23.55 | $21.82 | 500 |
| 2022-05-02 | 23.74 | $21.82 | — |
| 2022-04-29 | 23.94 | $21.82 | — |
| 2022-04-28 | 24.16 | $21.82 | 100 |
| 2022-04-27 | 24.41 | $21.82 | 1447 |
| 2022-04-26 | 24.68 | $24.33 | — |
| 2022-04-25 | 24.72 | $24.33 | — |
| 2022-04-22 | 24.76 | $24.33 | — |
| 2022-04-21 | 24.80 | $24.33 | — |
| 2022-04-20 | 24.85 | $24.33 | — |
| 2022-04-19 | 24.91 | $24.33 | — |
| 2022-04-18 | 24.97 | $24.33 | — |
| 2022-04-14 | 25.03 | $24.33 | — |
| 2022-04-13 | 25.11 | $24.33 | — |
| 2022-04-12 | 25.19 | $24.33 | — |
| 2022-04-11 | 25.28 | $24.33 | 100 |
| 2022-04-08 | 25.38 | $24.33 | — |
| 2022-04-07 | 25.49 | $24.33 | 200 |
| 2022-04-06 | 25.61 | $26.78 | — |
| 2022-04-05 | 25.49 | $26.78 | — |
| 2022-04-04 | 25.36 | $26.78 | — |
| 2022-04-01 | 25.21 | $26.78 | — |
| 2022-03-31 | 25.04 | $26.78 | — |
| 2022-03-30 | 24.86 | $26.78 | — |
| 2022-03-29 | 24.66 | $26.78 | 600 |
| 2022-03-28 | 24.43 | $25.85 | — |
| 2022-03-25 | 24.28 | $25.85 | — |
| 2022-03-24 | 24.12 | $25.85 | 238 |
| 2022-03-23 | 23.94 | $25.60 | 1041 |
| 2022-03-22 | 23.76 | $26.18 | 200 |
| 2022-03-21 | 23.51 | $25.88 | 200 |
| 2022-03-18 | 23.26 | $25.58 | — |
| 2022-03-17 | 23.01 | $25.58 | 220 |
| 2022-03-16 | 22.74 | $24.35 | 5800 |
| 2022-03-15 | 22.57 | $22.18 | — |
| 2022-03-14 | 22.61 | $22.18 | 100 |
| 2022-03-11 | 22.66 | $22.18 | 200 |
| 2022-03-10 | 22.71 | $23.11 | 300 |
| 2022-03-09 | 22.67 | $22.25 | — |
| 2022-03-08 | 22.71 | $22.25 | 400 |
| 2022-03-07 | 22.76 | $21.27 | — |
| 2022-03-04 | 22.91 | $21.27 | 1200 |
| 2022-03-03 | 23.09 | $24.10 | 1909 |
| 2022-03-02 | 22.98 | $23.57 | — |
| 2022-03-01 | 22.92 | $23.57 | — |
| 2022-02-28 | 22.85 | $23.57 | — |
| 2022-02-25 | 22.77 | $23.57 | — |
| 2022-02-24 | 22.69 | $23.57 | — |
| 2022-02-23 | 22.60 | $23.57 | — |
| 2022-02-22 | 22.49 | $23.57 | 100 |
| 2022-02-18 | 22.38 | $23.35 | — |
| 2022-02-17 | 22.28 | $23.35 | 629 |
| 2022-02-16 | 22.17 | $24.17 | 114 |
| 2022-02-15 | 21.96 | $23.75 | 320 |
| 2022-02-14 | 21.77 | $22.40 | — |
| 2022-02-11 | 21.70 | $22.40 | — |
| 2022-02-10 | 21.63 | $22.40 | 100 |
| 2022-02-09 | 21.54 | $22.72 | — |
| 2022-02-08 | 21.42 | $22.72 | 116 |
| 2022-02-07 | 21.28 | $22.25 | — |
| 2022-02-04 | 21.18 | $22.25 | — |
| 2022-02-03 | 21.07 | $22.25 | — |
| 2022-02-02 | 20.95 | $22.25 | — |
| 2022-02-01 | 20.81 | $22.25 | — |
| 2022-01-31 | 20.66 | $22.25 | 400 |
| 2022-01-28 | 20.49 | $20.98 | 138 |
| 2022-01-27 | 20.44 | $21.09 | — |
| 2022-01-26 | 20.37 | $21.09 | — |
| 2022-01-25 | 20.29 | $21.09 | — |
| 2022-01-24 | 20.21 | $21.09 | — |
| 2022-01-21 | 20.12 | $21.09 | — |
| 2022-01-20 | 20.01 | $21.09 | 121 |
| 2022-01-19 | 19.90 | $20.53 | — |
| 2022-01-18 | 19.83 | $20.53 | — |
| 2022-01-14 | 19.76 | $20.53 | — |
| 2022-01-13 | 19.68 | $20.53 | — |
| 2022-01-12 | 19.59 | $20.53 | — |
| 2022-01-11 | 19.49 | $20.53 | — |
| 2022-01-10 | 19.38 | $20.53 | — |
| 2022-01-07 | 19.26 | $20.53 | — |
| 2022-01-06 | 19.13 | $20.53 | 141 |
| 2022-01-05 | 18.98 | $20.53 | 715 |
| 2022-01-04 | 18.81 | $19.48 | — |
| 2022-01-03 | 18.74 | $19.48 | — |
| 2021-12-31 | 18.67 | $19.48 | 800 |
| 2021-12-30 | 18.58 | $18.82 | — |
| 2021-12-29 | 18.56 | $18.82 | — |
| 2021-12-28 | 18.53 | $18.82 | — |
| 2021-12-27 | 18.50 | $18.82 | — |
| 2021-12-23 | 18.46 | $18.82 | — |
| 2021-12-22 | 18.43 | $18.82 | — |
| 2021-12-21 | 18.39 | $18.82 | — |
| 2021-12-20 | 18.34 | $18.82 | — |
| 2021-12-17 | 18.29 | $18.82 | 1200 |
| 2021-12-16 | 18.23 | $18.51 | 300 |
| 2021-12-15 | 18.20 | $18.16 | — |
| 2021-12-14 | 18.21 | $18.16 | 300 |
| 2021-12-13 | 18.21 | $18.22 | 129 |
| 2021-12-10 | 18.21 | $19.00 | — |
| 2021-12-09 | 18.13 | $19.00 | 834 |
| 2021-12-08 | 18.04 | $18.85 | — |
| 2021-12-07 | 17.95 | $18.85 | — |
| 2021-12-06 | 17.86 | $18.85 | 200 |
| 2021-12-03 | 17.76 | $17.90 | 200 |
| 2021-12-02 | 17.74 | $17.62 | 300 |
| 2021-12-01 | 17.75 | $17.00 | 1230 |
| 2021-11-30 | 17.83 | $16.75 | 500 |
| 2021-11-29 | 17.95 | $16.82 | — |
| 2021-11-26 | 18.07 | $16.82 | — |
| 2021-11-24 | 18.20 | $16.82 | 100 |
| 2021-11-23 | 18.34 | $17.58 | 100 |
| 2021-11-22 | 18.42 | $17.58 | 100 |
| 2021-11-19 | 18.51 | $17.61 | 400 |
| 2021-11-18 | 18.61 | $18.03 | — |
| 2021-11-17 | 18.67 | $18.03 | 500 |
| 2021-11-16 | 18.73 | $18.54 | — |
| 2021-11-15 | 18.75 | $18.54 | — |
| 2021-11-12 | 18.78 | $18.54 | — |
| 2021-11-11 | 18.80 | $18.54 | 300 |
| 2021-11-10 | 18.83 | $18.71 | 1000 |
| 2021-11-09 | 18.84 | $18.25 | — |
| 2021-11-08 | 18.90 | $18.25 | — |
| 2021-11-05 | 18.97 | $18.25 | 400 |
| 2021-11-04 | 19.05 | $18.80 | 1100 |
| 2021-11-03 | 19.07 | $18.60 | 1100 |
| 2021-11-02 | 19.12 | $18.11 | — |
| 2021-11-01 | 19.23 | $18.11 | — |
| 2021-10-29 | 19.35 | $18.11 | — |
| 2021-10-28 | 19.48 | $18.11 | 600 |
| 2021-10-27 | 19.62 | $19.52 | 117 |
| 2021-10-26 | 19.63 | $19.13 | — |
| 2021-10-25 | 19.69 | $19.13 | 726 |
| 2021-10-22 | 19.75 | $19.16 | 900 |
| 2021-10-21 | 19.81 | $19.07 | 8919 |
| 2021-10-20 | 19.88 | $19.60 | 19142 |
| 2021-10-19 | 19.91 | $19.82 | — |
| 2021-10-18 | 19.92 | $19.82 | — |
| 2021-10-15 | 19.94 | $19.82 | — |
| 2021-10-14 | 19.95 | $19.82 | — |
| 2021-10-13 | 19.96 | $19.82 | — |
| 2021-10-12 | 19.98 | $19.82 | — |
| 2021-10-11 | 19.99 | $19.82 | — |
| 2021-10-08 | 20.01 | $19.82 | — |
| 2021-10-07 | 20.03 | $19.82 | — |
| 2021-10-06 | 20.05 | $19.82 | — |
| 2021-10-05 | 20.08 | $19.82 | — |
| 2021-10-04 | 20.10 | $19.82 | — |
| 2021-10-01 | 20.13 | $19.82 | — |
| 2021-09-30 | 20.17 | $19.82 | 3500 |
| 2021-09-29 | 20.20 | $19.82 | — |
| 2021-09-28 | 20.24 | $19.82 | — |
| 2021-09-27 | 20.29 | $19.82 | — |
| 2021-09-24 | 20.34 | $19.82 | — |
| 2021-09-23 | 20.39 | $19.82 | — |
| 2021-09-22 | 20.45 | $19.82 | — |
| 2021-09-21 | 20.52 | $19.82 | — |
| 2021-09-20 | 20.59 | $19.82 | — |
| 2021-09-17 | 20.67 | $19.82 | — |
| 2021-09-16 | 20.76 | $19.82 | 100 |
| 2021-09-15 | 20.86 | $21.72 | 116 |
| 2021-09-14 | 20.77 | $21.28 | — |
| 2021-09-13 | 20.72 | $21.28 | — |
| 2021-09-10 | 20.66 | $21.28 | 700 |
| 2021-09-09 | 20.59 | $21.19 | — |
| 2021-09-08 | 20.53 | $21.19 | — |
| 2021-09-07 | 20.46 | $21.19 | 645 |
| 2021-09-03 | 20.38 | $21.00 | 1036 |
| 2021-09-02 | 20.32 | $20.69 | — |
| 2021-09-01 | 20.28 | $20.69 | 200 |
| 2021-08-31 | 20.24 | $21.91 | 217 |
| 2021-08-30 | 20.06 | $20.76 | — |
| 2021-08-27 | 19.99 | $20.76 | — |
| 2021-08-26 | 19.90 | $20.76 | 6600 |
| 2021-08-25 | 19.81 | $20.78 | 7900 |
| 2021-08-24 | 19.71 | $19.65 | — |
| 2021-08-23 | 19.72 | $19.65 | — |
| 2021-08-20 | 19.73 | $19.65 | 109 |
| 2021-08-19 | 19.73 | $19.64 | 500 |
| 2021-08-18 | 19.74 | $20.67 | — |
| 2021-08-17 | 19.65 | $20.67 | — |
| 2021-08-16 | 19.54 | $20.67 | 1500 |
| 2021-08-13 | 19.42 | $20.14 | — |
| 2021-08-12 | 19.34 | $20.14 | — |
| 2021-08-11 | 19.26 | $20.14 | — |
| 2021-08-10 | 19.17 | $20.14 | — |
| 2021-08-09 | 19.06 | $20.14 | — |
| 2021-08-06 | 18.95 | $20.14 | — |
| 2021-08-05 | 18.82 | $20.14 | 517 |
| 2021-08-04 | 18.69 | $18.98 | — |
| 2021-08-03 | 18.65 | $18.98 | 900 |
| 2021-08-02 | 18.62 | $18.39 | 400 |
| 2021-07-30 | 18.64 | $18.46 | 900 |
| 2021-07-29 | 18.66 | $18.46 | — |
| 2021-07-28 | 18.69 | $18.46 | — |
| 2021-07-27 | 18.71 | $18.46 | — |
| 2021-07-26 | 18.74 | $18.46 | — |
| 2021-07-23 | 18.77 | $18.46 | 2600 |
| 2021-07-22 | 18.80 | $17.59 | 13043 |
| 2021-07-21 | 18.92 | $18.12 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.77
2026-07-17
Close Price
$26.16
Vol: 10
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.19
Average
20.91
Maximum
33.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.77 | $26.16 | 10 |
| 2026-07-16 | 26.94 | $26.16 | — |
| 2026-07-15 | 27.11 | $26.16 | 10 |
| 2026-07-14 | 27.31 | $26.16 | 10 |
| 2026-07-13 | 27.52 | $26.16 | 223 |
| 2026-07-10 | 27.74 | $26.10 | 700 |
| 2026-07-09 | 27.98 | $25.40 | 10 |
| 2026-07-08 | 28.30 | $25.40 | 200 |
| 2026-07-07 | 28.65 | $27.26 | — |
| 2026-07-06 | 28.81 | $27.26 | 23 |
| 2026-07-02 | 28.98 | $27.26 | 2208 |
| 2026-07-01 | 29.17 | $26.50 | 335 |
| 2026-06-30 | 29.43 | $27.54 | 300 |
| 2026-06-29 | 29.61 | $29.24 | 1000 |
| 2026-06-26 | 29.62 | $29.78 | 1 |
| 2026-06-25 | 29.58 | $29.78 | 1 |
| 2026-06-24 | 29.54 | $29.78 | 532 |
| 2026-06-23 | 29.50 | $30.20 | 1 |
| 2026-06-22 | 29.41 | $30.20 | 1 |
| 2026-06-18 | 29.30 | $30.20 | 449 |
| 2026-06-17 | 29.19 | $30.41 | 6426 |
| 2026-06-16 | 29.04 | $29.95 | 3 |
| 2026-06-15 | 28.93 | $29.95 | 320 |
| 2026-06-12 | 28.80 | $28.76 | 3 |
| 2026-06-11 | 28.79 | $28.76 | 3 |
| 2026-06-10 | 28.77 | $28.76 | — |
| 2026-06-09 | 28.74 | $28.76 | 300 |
| 2026-06-08 | 28.70 | $29.26 | 1500 |
| 2026-06-05 | 28.61 | $28.08 | 459 |
| 2026-06-04 | 28.63 | $28.08 | 707 |
| 2026-06-03 | 28.65 | $29.32 | 459 |
| 2026-06-02 | 28.53 | $29.32 | 600 |
| 2026-06-01 | 28.41 | $28.44 | 605 |
| 2026-05-29 | 28.36 | $29.83 | 1115 |
| 2026-05-28 | 28.17 | $29.82 | 911 |
| 2026-05-27 | 27.96 | $29.35 | 3900 |
| 2026-05-26 | 27.79 | $29.01 | 238 |
| 2026-05-22 | 27.66 | $28.23 | 300 |
| 2026-05-21 | 27.59 | $28.23 | 733 |
| 2026-05-20 | 27.53 | $27.71 | 2822 |
| 2026-05-19 | 27.53 | $27.35 | 236 |
| 2026-05-18 | 27.57 | $28.11 | 2 |
| 2026-05-15 | 27.56 | $28.11 | — |
| 2026-05-14 | 27.56 | $28.11 | 800 |
| 2026-05-13 | 27.57 | $26.70 | 2 |
| 2026-05-12 | 27.73 | $26.70 | 300 |
| 2026-05-11 | 27.91 | $27.54 | 300 |
| 2026-05-08 | 28.02 | $27.95 | 214 |
| 2026-05-07 | 28.11 | $27.75 | 1 |
| 2026-05-06 | 28.23 | $27.75 | 800 |
| 2026-05-05 | 28.36 | $26.84 | 1 |
| 2026-05-04 | 28.58 | $26.84 | 1 |
| 2026-05-01 | 28.82 | $26.84 | 609 |
| 2026-04-30 | 29.06 | $26.84 | 609 |
| 2026-04-29 | 29.30 | $26.84 | 1000 |
| 2026-04-28 | 29.55 | $28.50 | 627 |
| 2026-04-27 | 29.63 | $28.38 | 233 |
| 2026-04-24 | 29.72 | $27.78 | 400 |
| 2026-04-23 | 29.87 | $28.65 | 1212 |
| 2026-04-22 | 29.93 | $30.45 | 101 |
| 2026-04-21 | 29.82 | $30.45 | 202 |
| 2026-04-20 | 29.70 | $30.42 | — |
| 2026-04-17 | 29.57 | $30.42 | 788 |
| 2026-04-16 | 29.44 | $30.42 | 788 |
| 2026-04-15 | 29.31 | $30.42 | 788 |
| 2026-04-14 | 29.16 | $30.42 | 788 |
| 2026-04-13 | 29.00 | $30.32 | 2033 |
| 2026-04-10 | 28.84 | $30.76 | 300 |
| 2026-04-09 | 28.63 | $30.76 | 500 |
| 2026-04-08 | 28.40 | $30.17 | 500 |
| 2026-04-07 | 28.23 | $28.51 | — |
| 2026-04-06 | 28.21 | $28.51 | 1 |
| 2026-04-02 | 28.21 | $28.51 | 411 |
| 2026-04-01 | 28.21 | $27.37 | 1 |
| 2026-03-31 | 28.35 | $27.37 | 11 |
| 2026-03-30 | 28.51 | $27.37 | 500 |
| 2026-03-27 | 28.70 | $27.57 | 600 |
| 2026-03-26 | 28.89 | $28.16 | 232 |
| 2026-03-25 | 29.06 | $27.56 | 6739 |
| 2026-03-24 | 29.31 | $29.23 | 1 |
| 2026-03-23 | 29.43 | $29.23 | 1 |
| 2026-03-20 | 29.57 | $29.23 | 1 |
| 2026-03-19 | 29.73 | $29.23 | 1 |
| 2026-03-18 | 29.90 | $29.23 | 500 |
| 2026-03-17 | 30.10 | $28.26 | 410 |
| 2026-03-16 | 30.41 | $28.25 | 305 |
| 2026-03-13 | 30.74 | $27.17 | 900 |
| 2026-03-12 | 31.21 | $27.91 | 1100 |
| 2026-03-11 | 31.62 | $29.23 | 49 |
| 2026-03-10 | 31.92 | $29.23 | 1228 |
| 2026-03-09 | 32.24 | $28.70 | 530 |
| 2026-03-06 | 32.63 | $30.34 | 6 |
| 2026-03-05 | 32.86 | $30.34 | 326 |
| 2026-03-04 | 33.10 | $32.48 | 100 |
| 2026-03-03 | 33.13 | $32.48 | 100 |
| 2026-03-02 | 33.16 | $32.48 | 400 |
| 2026-02-27 | 33.19 | $33.99 | 810 |
| 2026-02-26 | 33.06 | $33.73 | 100 |
| 2026-02-25 | 32.95 | $33.73 | 309 |
| 2026-02-24 | 32.82 | $33.84 | 330 |
| 2026-02-23 | 32.67 | $33.81 | 400 |
| 2026-02-20 | 32.51 | $33.19 | 200 |
| 2026-02-19 | 32.40 | $33.19 | — |
| 2026-02-18 | 32.27 | $33.19 | — |
| 2026-02-17 | 32.12 | $33.19 | — |
| 2026-02-13 | 31.95 | $33.19 | 400 |
| 2026-02-12 | 31.76 | $32.22 | 14341 |
| 2026-02-11 | 31.65 | $32.83 | 23816 |
| 2026-02-10 | 31.46 | $32.18 | — |
| 2026-02-09 | 31.32 | $32.18 | — |
| 2026-02-06 | 31.16 | $32.17 | 513 |
| 2026-02-05 | 30.99 | $31.04 | 300 |
| 2026-02-04 | 30.93 | $31.74 | 207 |
| 2026-02-03 | 30.79 | $32.02 | 150 |
| 2026-02-02 | 30.61 | $32.02 | 437 |
| 2026-01-30 | 30.43 | $32.05 | 700 |
| 2026-01-29 | 30.22 | $31.83 | 2400 |
| 2026-01-28 | 30.02 | $31.40 | 5708 |
| 2026-01-27 | 29.84 | $31.08 | 4 |
| 2026-01-26 | 29.69 | $31.08 | 700 |
| 2026-01-23 | 29.53 | $29.73 | 1138 |
| 2026-01-22 | 29.49 | $31.87 | 9800 |
| 2026-01-21 | 29.24 | $29.76 | 18711 |
| 2026-01-20 | 29.18 | $28.87 | 500 |
| 2026-01-16 | 29.20 | $29.37 | 817 |
| 2026-01-15 | 29.17 | $29.01 | 39 |
| 2026-01-14 | 29.16 | $29.01 | 300 |
| 2026-01-13 | 29.14 | $28.29 | 39 |
| 2026-01-12 | 29.18 | $28.29 | 600 |
| 2026-01-09 | 29.21 | $29.99 | 1032 |
| 2026-01-08 | 29.07 | $29.96 | 10300 |
| 2026-01-07 | 28.91 | $29.72 | 9 |
| 2026-01-06 | 28.75 | $29.72 | 813 |
| 2026-01-05 | 28.57 | $30.50 | 705 |
| 2026-01-02 | 28.29 | $30.20 | 340 |
| 2025-12-31 | 28.01 | $28.19 | 145 |
| 2025-12-30 | 27.91 | $28.19 | 145 |
| 2025-12-29 | 27.79 | $28.19 | 836 |
| 2025-12-26 | 27.66 | $29.25 | 302 |
| 2025-12-24 | 27.41 | $29.38 | — |
| 2025-12-23 | 27.12 | $29.38 | 5600 |
| 2025-12-22 | 26.80 | $28.50 | 549 |
| 2025-12-19 | 26.54 | $28.46 | 3 |
| 2025-12-18 | 26.27 | $28.46 | 300 |
| 2025-12-17 | 25.98 | $28.00 | 1200 |
| 2025-12-16 | 25.72 | $26.70 | 100 |
| 2025-12-15 | 25.57 | $26.70 | — |
| 2025-12-12 | 25.41 | $26.70 | 339 |
| 2025-12-11 | 25.24 | $26.60 | — |
| 2025-12-10 | 25.06 | $26.60 | — |
| 2025-12-09 | 24.87 | $26.60 | 900 |
| 2025-12-08 | 24.67 | $24.96 | 100 |
| 2025-12-05 | 24.61 | $24.96 | 100 |
| 2025-12-04 | 24.54 | $24.96 | 100 |
| 2025-12-03 | 24.46 | $24.96 | 100 |
| 2025-12-02 | 24.38 | $24.96 | 605 |
| 2025-12-01 | 24.27 | $24.98 | 100 |
| 2025-11-28 | 24.16 | $24.98 | 100 |
| 2025-11-26 | 24.03 | $24.98 | 405 |
| 2025-11-25 | 23.89 | $23.85 | — |
| 2025-11-24 | 23.85 | $23.85 | 200 |
| 2025-11-21 | 23.80 | $24.30 | 300 |
| 2025-11-20 | 23.70 | $24.31 | 520 |
| 2025-11-19 | 23.59 | $23.89 | 1007 |
| 2025-11-18 | 23.52 | $24.46 | 431 |
| 2025-11-17 | 23.37 | $24.96 | 1119 |
| 2025-11-14 | 23.16 | $24.52 | 67 |
| 2025-11-13 | 22.97 | $24.52 | 1425 |
| 2025-11-12 | 22.77 | $23.79 | 218 |
| 2025-11-11 | 22.64 | $23.28 | 400 |
| 2025-11-10 | 22.54 | $23.15 | 2 |
| 2025-11-07 | 22.46 | $23.15 | 2 |
| 2025-11-06 | 22.38 | $23.15 | 519 |
| 2025-11-05 | 22.29 | $23.50 | 337 |
| 2025-11-04 | 22.16 | $22.02 | 337 |
| 2025-11-03 | 22.17 | $22.30 | 337 |
| 2025-10-31 | 22.16 | $22.30 | 421 |
| 2025-10-30 | 22.14 | $22.55 | 700 |
| 2025-10-29 | 22.09 | $22.20 | 100 |
| 2025-10-28 | 22.06 | $22.20 | — |
| 2025-10-27 | 22.03 | $22.20 | 800 |
| 2025-10-24 | 21.99 | $23.09 | 700 |
| 2025-10-23 | 21.86 | $22.07 | 1600 |
| 2025-10-22 | 21.82 | $21.95 | 200 |
| 2025-10-21 | 21.79 | $21.30 | — |
| 2025-10-20 | 21.81 | $21.30 | — |
| 2025-10-17 | 21.84 | $21.30 | 703 |
| 2025-10-16 | 21.87 | $21.91 | 300 |
| 2025-10-15 | 21.83 | $22.40 | 318 |
| 2025-10-14 | 21.75 | $22.35 | 925 |
| 2025-10-13 | 21.66 | $22.53 | 242 |
| 2025-10-10 | 21.55 | $22.51 | 520 |
| 2025-10-09 | 21.44 | $22.43 | 749 |
| 2025-10-08 | 21.33 | $22.09 | — |
| 2025-10-07 | 21.24 | $22.09 | 334 |
| 2025-10-06 | 21.16 | $21.74 | — |
| 2025-10-03 | 21.11 | $21.74 | 728 |
| 2025-10-02 | 21.05 | $20.79 | — |
| 2025-10-01 | 21.08 | $20.79 | — |
| 2025-09-30 | 21.11 | $20.79 | 248 |
| 2025-09-29 | 21.15 | $20.95 | 125 |
| 2025-09-26 | 21.17 | $21.00 | — |
| 2025-09-25 | 21.19 | $21.00 | 507 |
| 2025-09-24 | 21.21 | $21.00 | 227 |
| 2025-09-23 | 21.23 | $21.15 | — |
| 2025-09-22 | 21.24 | $21.15 | — |
| 2025-09-19 | 21.24 | $21.15 | 443 |
| 2025-09-18 | 21.25 | $21.24 | 500 |
| 2025-09-17 | 21.24 | $21.34 | — |
| 2025-09-16 | 21.23 | $21.34 | — |
| 2025-09-15 | 21.21 | $21.34 | — |
| 2025-09-12 | 21.19 | $21.34 | 536 |
| 2025-09-11 | 21.17 | $21.37 | — |
| 2025-09-10 | 21.14 | $21.37 | 1100 |
| 2025-09-09 | 21.11 | $21.40 | — |
| 2025-09-08 | 21.07 | $21.40 | 227 |
| 2025-09-05 | 21.03 | $20.63 | 307 |
| 2025-09-04 | 21.05 | $20.63 | 200 |
| 2025-09-03 | 21.08 | $21.24 | 400 |
| 2025-09-02 | 21.04 | $21.29 | — |
| 2025-08-29 | 21.00 | $21.29 | 207 |
| 2025-08-28 | 20.94 | $21.42 | 128 |
| 2025-08-27 | 20.86 | $21.05 | 200 |
| 2025-08-26 | 20.82 | $21.10 | — |
| 2025-08-25 | 20.76 | $21.10 | — |
| 2025-08-22 | 20.70 | $21.10 | — |
| 2025-08-21 | 20.64 | $21.10 | — |
| 2025-08-20 | 20.56 | $21.10 | 411 |
| 2025-08-19 | 20.49 | $20.62 | — |
| 2025-08-18 | 20.46 | $20.62 | 400 |
| 2025-08-15 | 20.42 | $22.24 | 200 |
| 2025-08-14 | 20.22 | $20.44 | — |
| 2025-08-13 | 20.18 | $20.44 | — |
| 2025-08-12 | 20.13 | $20.44 | — |
| 2025-08-11 | 20.08 | $20.44 | — |
| 2025-08-08 | 20.03 | $20.44 | — |
| 2025-08-07 | 19.97 | $20.44 | — |
| 2025-08-06 | 19.92 | $20.44 | 805 |
| 2025-08-05 | 19.85 | $19.91 | — |
| 2025-08-04 | 19.84 | $19.91 | 1200 |
| 2025-08-01 | 19.83 | $19.80 | — |
| 2025-07-31 | 19.83 | $19.80 | — |
| 2025-07-30 | 19.83 | $19.80 | 247 |
| 2025-07-29 | 19.84 | $20.07 | — |
| 2025-07-28 | 19.81 | $20.07 | — |
| 2025-07-25 | 19.79 | $20.07 | — |
| 2025-07-24 | 19.76 | $20.07 | — |
| 2025-07-23 | 19.72 | $20.07 | 1500 |
| 2025-07-22 | 19.68 | $20.25 | 200 |
| 2025-07-21 | 19.62 | $19.41 | — |
| 2025-07-18 | 19.63 | $19.41 | — |
| 2025-07-17 | 19.65 | $19.41 | — |
| 2025-07-16 | 19.66 | $19.41 | — |
| 2025-07-15 | 19.68 | $19.41 | 734 |
| 2025-07-14 | 19.70 | $19.37 | 200 |
| 2025-07-11 | 19.72 | $19.82 | 728 |
| 2025-07-10 | 19.70 | $19.80 | 500 |
| 2025-07-09 | 19.69 | $20.10 | 345 |
| 2025-07-08 | 19.65 | $19.91 | — |
| 2025-07-07 | 19.62 | $19.91 | — |
| 2025-07-03 | 19.60 | $19.91 | — |
| 2025-07-02 | 19.57 | $19.91 | 1000 |
| 2025-07-01 | 19.54 | $20.23 | 1224 |
| 2025-06-30 | 19.48 | $20.10 | 504 |
| 2025-06-27 | 19.43 | $19.57 | 300 |
| 2025-06-26 | 19.43 | $18.70 | 300 |
| 2025-06-25 | 19.51 | $19.24 | 700 |
| 2025-06-24 | 19.55 | $19.05 | — |
| 2025-06-23 | 19.59 | $19.05 | 400 |
| 2025-06-20 | 19.64 | $19.30 | — |
| 2025-06-18 | 19.65 | $19.30 | 2000 |
| 2025-06-17 | 19.67 | $19.17 | 222 |
| 2025-06-16 | 19.69 | $19.49 | 536 |
| 2025-06-13 | 19.68 | $19.91 | — |
| 2025-06-12 | 19.63 | $19.91 | 600 |
| 2025-06-11 | 19.56 | $19.92 | 400 |
| 2025-06-10 | 19.49 | $20.31 | 800 |
| 2025-06-09 | 19.37 | $20.35 | 223 |
| 2025-06-06 | 19.24 | $20.12 | 1231 |
| 2025-06-05 | 19.12 | $19.50 | 500 |
| 2025-06-04 | 19.06 | $19.59 | 200 |
| 2025-06-03 | 18.98 | $19.40 | — |
| 2025-06-02 | 18.92 | $19.40 | 600 |
| 2025-05-30 | 18.85 | $19.72 | — |
| 2025-05-29 | 18.75 | $19.72 | 200 |
| 2025-05-28 | 18.64 | $19.55 | 1500 |
| 2025-05-27 | 18.54 | $18.83 | 1000 |
| 2025-05-23 | 18.50 | $17.97 | 2031 |
| 2025-05-22 | 18.55 | $18.91 | 400 |
| 2025-05-21 | 18.50 | $18.90 | 4744 |
| 2025-05-20 | 18.45 | $18.37 | 1400 |
| 2025-05-19 | 18.45 | $18.50 | 700 |
| 2025-05-16 | 18.43 | $18.80 | — |
| 2025-05-15 | 18.38 | $18.80 | 2901 |
| 2025-05-14 | 18.33 | $18.29 | 400 |
| 2025-05-13 | 18.32 | $18.33 | — |
| 2025-05-12 | 18.31 | $18.33 | 900 |
| 2025-05-09 | 18.29 | $18.16 | 200 |
| 2025-05-08 | 18.28 | $18.51 | 1000 |
| 2025-05-07 | 18.23 | $18.55 | 145 |
| 2025-05-06 | 18.16 | $18.42 | 4200 |
| 2025-05-05 | 18.10 | $18.55 | 300 |
| 2025-05-02 | 18.02 | $18.56 | — |
| 2025-05-01 | 17.93 | $18.56 | 1100 |
| 2025-04-30 | 17.84 | $18.11 | 200 |
| 2025-04-29 | 17.80 | $18.52 | 408 |
| 2025-04-28 | 17.72 | $18.00 | — |
| 2025-04-25 | 17.70 | $18.00 | — |
| 2025-04-24 | 17.69 | $18.00 | — |
| 2025-04-23 | 17.70 | $18.00 | — |
| 2025-04-22 | 17.71 | $18.00 | — |
| 2025-04-21 | 17.74 | $18.00 | 404 |
| 2025-04-17 | 17.78 | $17.89 | — |
| 2025-04-16 | 17.84 | $17.89 | 1007 |
| 2025-04-15 | 17.92 | $17.82 | 740 |
| 2025-04-14 | 18.01 | $18.00 | 1600 |
| 2025-04-11 | 18.10 | $17.00 | 400 |
| 2025-04-10 | 18.30 | $16.79 | 2900 |
| 2025-04-09 | 18.53 | $17.00 | 1000 |
| 2025-04-08 | 18.75 | $16.65 | 2033 |
| 2025-04-07 | 19.03 | $16.31 | 1428 |
| 2025-04-04 | 19.36 | $16.29 | 2200 |
| 2025-04-03 | 19.71 | $17.58 | 321 |
| 2025-04-02 | 19.97 | $18.94 | 527 |
| 2025-04-01 | 20.10 | $19.31 | 400 |
| 2025-03-31 | 20.20 | $18.50 | 621 |
| 2025-03-28 | 20.38 | $19.52 | 618 |
| 2025-03-27 | 20.47 | $20.60 | 239 |
| 2025-03-26 | 20.45 | $20.57 | — |
| 2025-03-25 | 20.45 | $20.57 | — |
| 2025-03-24 | 20.44 | $20.57 | — |
| 2025-03-21 | 20.43 | $20.57 | — |
| 2025-03-20 | 20.43 | $20.57 | 1200 |
| 2025-03-19 | 20.42 | $20.43 | 900 |
| 2025-03-18 | 20.43 | $20.27 | — |
| 2025-03-17 | 20.46 | $20.27 | — |
| 2025-03-14 | 20.49 | $20.27 | 300 |
| 2025-03-13 | 20.52 | $19.86 | 200 |
| 2025-03-12 | 20.59 | $19.47 | 307 |
| 2025-03-11 | 20.71 | $20.67 | 2015 |
| 2025-03-10 | 20.71 | $20.20 | 500 |
| 2025-03-07 | 20.76 | $21.70 | — |
| 2025-03-06 | 20.66 | $21.70 | 408 |
| 2025-03-05 | 20.55 | $20.49 | — |
| 2025-03-04 | 20.56 | $20.49 | 1800 |
| 2025-03-03 | 20.56 | $19.60 | 300 |
| 2025-02-28 | 20.65 | $20.21 | 1400 |
| 2025-02-27 | 20.68 | $20.73 | — |
| 2025-02-26 | 20.65 | $20.73 | — |
| 2025-02-25 | 20.62 | $20.73 | 241 |
| 2025-02-24 | 20.59 | $21.08 | — |
| 2025-02-21 | 20.53 | $21.08 | 500 |
| 2025-02-20 | 20.45 | $20.16 | 300 |
| 2025-02-19 | 20.47 | $21.09 | — |
| 2025-02-18 | 20.40 | $21.09 | 200 |
| 2025-02-14 | 20.32 | $20.26 | — |
| 2025-02-13 | 20.32 | $20.26 | 300 |
| 2025-02-12 | 20.32 | $20.99 | — |
| 2025-02-11 | 20.26 | $20.99 | 2041 |
| 2025-02-10 | 20.19 | $20.36 | — |
| 2025-02-07 | 20.19 | $20.36 | 330 |
| 2025-02-06 | 20.19 | $20.11 | 500 |
| 2025-02-05 | 20.21 | $20.54 | — |
| 2025-02-04 | 20.20 | $20.54 | 218 |
| 2025-02-03 | 20.18 | $19.30 | 400 |
| 2025-01-31 | 20.29 | $19.45 | 817 |
| 2025-01-30 | 20.40 | $20.15 | — |
| 2025-01-29 | 20.43 | $20.15 | — |
| 2025-01-28 | 20.47 | $20.15 | — |
| 2025-01-27 | 20.51 | $20.15 | 4900 |
| 2025-01-24 | 20.55 | $20.36 | 303 |
| 2025-01-23 | 20.57 | $19.95 | 137 |
| 2025-01-22 | 20.64 | $20.35 | 427 |
| 2025-01-21 | 20.68 | $20.85 | 300 |
| 2025-01-17 | 20.67 | $20.48 | 700 |
| 2025-01-16 | 20.70 | $20.24 | — |
| 2025-01-15 | 20.76 | $20.24 | 420 |
| 2025-01-14 | 20.83 | $21.07 | — |
| 2025-01-13 | 20.83 | $21.07 | — |
| 2025-01-10 | 20.83 | $21.07 | 1328 |
| 2025-01-08 | 20.84 | $20.81 | 200 |
| 2025-01-07 | 20.88 | $20.93 | 431 |
| 2025-01-06 | 20.91 | $20.35 | — |
| 2025-01-03 | 20.99 | $20.35 | 7000 |
| 2025-01-02 | 21.07 | $20.87 | — |
| 2024-12-31 | 21.10 | $20.87 | 200 |
| 2024-12-30 | 21.11 | $20.48 | 716 |
| 2024-12-27 | 21.17 | $20.28 | 649 |
| 2024-12-26 | 21.23 | $20.57 | — |
| 2024-12-24 | 21.26 | $20.57 | — |
| 2024-12-23 | 21.28 | $20.57 | 400 |
| 2024-12-20 | 21.29 | $21.46 | 232 |
| 2024-12-19 | 21.21 | $21.20 | — |
| 2024-12-18 | 21.14 | $21.20 | 700 |
| 2024-12-17 | 21.05 | $21.86 | 300 |
| 2024-12-16 | 20.89 | $22.04 | 847 |
| 2024-12-13 | 20.69 | $22.17 | — |
| 2024-12-12 | 20.46 | $22.17 | — |
| 2024-12-11 | 20.21 | $22.17 | 719 |
| 2024-12-10 | 19.95 | $22.26 | 907 |
| 2024-12-09 | 19.67 | $22.40 | 200 |
| 2024-12-06 | 19.35 | $21.27 | 502 |
| 2024-12-05 | 19.14 | $19.29 | 336 |
| 2024-12-04 | 19.11 | $19.75 | — |
| 2024-12-03 | 19.04 | $19.75 | — |
| 2024-12-02 | 18.97 | $19.75 | — |
| 2024-11-29 | 18.90 | $19.75 | 236 |
| 2024-11-27 | 18.83 | $18.84 | — |
| 2024-11-26 | 18.84 | $18.84 | — |
| 2024-11-25 | 18.86 | $18.84 | 500 |
| 2024-11-22 | 18.88 | $19.17 | — |
| 2024-11-21 | 18.88 | $19.17 | 640 |
| 2024-11-20 | 18.87 | $18.43 | — |
| 2024-11-19 | 18.93 | $18.43 | — |
| 2024-11-18 | 19.00 | $18.43 | 500 |
| 2024-11-15 | 19.07 | $18.35 | 1000 |
| 2024-11-14 | 19.16 | $18.37 | 444 |
| 2024-11-13 | 19.25 | $17.80 | 300 |
| 2024-11-12 | 19.41 | $19.30 | — |
| 2024-11-11 | 19.42 | $19.30 | — |
| 2024-11-08 | 19.43 | $19.30 | — |
| 2024-11-07 | 19.44 | $19.30 | — |
| 2024-11-06 | 19.45 | $19.30 | 130 |
| 2024-11-05 | 19.46 | $19.74 | 6700 |
| 2024-11-04 | 19.43 | $20.21 | 300 |
| 2024-11-01 | 19.35 | $19.19 | — |
| 2024-10-31 | 19.37 | $19.19 | — |
| 2024-10-30 | 19.39 | $19.19 | 216 |
| 2024-10-29 | 19.41 | $19.87 | 200 |
| 2024-10-28 | 19.37 | $19.31 | 400 |
| 2024-10-25 | 19.39 | $19.87 | 300 |
| 2024-10-24 | 19.35 | $18.82 | — |
| 2024-10-23 | 19.42 | $18.82 | 200 |
| 2024-10-22 | 19.50 | $19.11 | 400 |
| 2024-10-21 | 19.55 | $19.80 | — |
| 2024-10-18 | 19.54 | $19.80 | 426 |
| 2024-10-17 | 19.53 | $19.37 | — |
| 2024-10-16 | 19.57 | $19.37 | — |
| 2024-10-15 | 19.60 | $19.37 | — |
| 2024-10-14 | 19.64 | $19.37 | 345 |
| 2024-10-11 | 19.67 | $19.48 | 538 |
| 2024-10-10 | 19.69 | $19.25 | 424 |
| 2024-10-09 | 19.74 | $19.19 | 1110 |
| 2024-10-08 | 19.79 | $19.47 | — |
| 2024-10-07 | 19.82 | $19.47 | — |
| 2024-10-04 | 19.84 | $19.47 | 544 |
| 2024-10-03 | 19.85 | $19.23 | 200 |
| 2024-10-02 | 19.90 | $20.22 | — |
| 2024-10-01 | 19.84 | $20.22 | 100 |
| 2024-09-30 | 19.78 | $20.22 | 322 |
| 2024-09-27 | 19.72 | $20.10 | 240 |
| 2024-09-26 | 19.66 | $19.84 | — |
| 2024-09-25 | 19.64 | $19.84 | 200 |
| 2024-09-24 | 19.60 | $20.47 | — |
| 2024-09-23 | 19.50 | $20.47 | 136 |
| 2024-09-20 | 19.40 | $19.81 | — |
| 2024-09-19 | 19.35 | $19.81 | 400 |
| 2024-09-18 | 19.29 | $19.39 | 7900 |
| 2024-09-17 | 19.27 | $19.24 | — |
| 2024-09-16 | 19.25 | $19.24 | 512 |
| 2024-09-13 | 19.22 | $19.40 | — |
| 2024-09-12 | 19.17 | $19.40 | — |
| 2024-09-11 | 19.10 | $19.40 | 300 |
| 2024-09-10 | 19.02 | $19.23 | 400 |
| 2024-09-09 | 18.94 | $18.85 | 246 |
| 2024-09-06 | 18.88 | $18.71 | 700 |
| 2024-09-05 | 18.82 | $19.49 | 220 |
| 2024-09-04 | 18.68 | $19.47 | — |
| 2024-09-03 | 18.52 | $19.47 | 1034 |
| 2024-08-30 | 18.34 | $19.68 | — |
| 2024-08-29 | 18.14 | $19.68 | — |
| 2024-08-28 | 17.93 | $19.68 | 1413 |
| 2024-08-27 | 17.71 | $19.05 | — |
| 2024-08-26 | 17.55 | $19.05 | — |
| 2024-08-23 | 17.39 | $19.05 | 901 |
| 2024-08-22 | 17.22 | $18.46 | 5300 |
| 2024-08-21 | 17.10 | $18.19 | — |
| 2024-08-20 | 17.01 | $18.19 | 149 |
| 2024-08-19 | 16.91 | $17.30 | 100 |
| 2024-08-16 | 16.90 | $17.30 | 321 |
| 2024-08-15 | 16.89 | $17.55 | 400 |
| 2024-08-14 | 16.85 | $15.98 | — |
| 2024-08-13 | 16.97 | $15.98 | — |
| 2024-08-12 | 17.10 | $15.98 | 1519 |
| 2024-08-09 | 17.23 | $16.51 | 400 |
| 2024-08-08 | 17.32 | $16.40 | — |
| 2024-08-07 | 17.42 | $16.40 | 400 |
| 2024-08-06 | 17.53 | $15.86 | 800 |
| 2024-08-05 | 17.69 | $16.83 | 506 |
| 2024-08-02 | 17.77 | $17.59 | 427 |
| 2024-08-01 | 17.77 | $18.18 | — |
| 2024-07-31 | 17.71 | $18.18 | 200 |
| 2024-07-30 | 17.65 | $17.91 | 600 |
| 2024-07-29 | 17.62 | $18.45 | — |
| 2024-07-26 | 17.52 | $18.45 | 317 |
| 2024-07-25 | 17.42 | $17.51 | — |
| 2024-07-24 | 17.41 | $17.51 | — |
| 2024-07-23 | 17.41 | $17.51 | — |
| 2024-07-22 | 17.42 | $17.51 | 400 |
| 2024-07-19 | 17.43 | $17.20 | 305 |
| 2024-07-18 | 17.49 | $17.40 | 316 |
| 2024-07-17 | 17.53 | $17.13 | 500 |
| 2024-07-16 | 17.61 | $17.68 | 600 |
| 2024-07-15 | 17.64 | $17.67 | 1800 |
| 2024-07-12 | 17.67 | $17.29 | 1520 |
| 2024-07-11 | 17.73 | $17.45 | 1400 |
| 2024-07-10 | 17.77 | $17.13 | 300 |
| 2024-07-09 | 17.84 | $16.61 | 8404 |
| 2024-07-08 | 17.96 | $18.29 | 400 |
| 2024-07-05 | 17.91 | $17.55 | 412 |
| 2024-07-03 | 17.92 | $17.39 | 300 |
| 2024-07-02 | 17.95 | $17.29 | 600 |
| 2024-07-01 | 17.99 | $17.61 | 400 |
| 2024-06-28 | 17.98 | $16.95 | 500 |
| 2024-06-27 | 18.04 | $16.95 | 800 |
| 2024-06-26 | 18.09 | $18.64 | — |
| 2024-06-25 | 17.98 | $18.64 | 300 |
| 2024-06-24 | 17.86 | $19.14 | — |
| 2024-06-21 | 17.69 | $19.14 | — |
| 2024-06-20 | 17.50 | $19.14 | 200 |
| 2024-06-18 | 17.31 | $19.50 | 300 |
| 2024-06-17 | 17.07 | $19.06 | 1122 |
| 2024-06-14 | 16.86 | $17.94 | — |
| 2024-06-13 | 16.75 | $17.94 | 600 |
| 2024-06-12 | 16.64 | $16.43 | 200 |
| 2024-06-11 | 16.68 | $16.43 | 1100 |
| 2024-06-10 | 16.71 | $16.52 | — |
| 2024-06-07 | 16.74 | $16.52 | 200 |
| 2024-06-06 | 16.76 | $16.58 | — |
| 2024-06-05 | 16.77 | $16.58 | — |
| 2024-06-04 | 16.78 | $16.58 | — |
| 2024-06-03 | 16.77 | $16.58 | 334 |
| 2024-05-31 | 16.77 | $16.11 | — |
| 2024-05-30 | 16.81 | $16.11 | 600 |
| 2024-05-29 | 16.85 | $17.34 | 200 |
| 2024-05-28 | 16.76 | $17.33 | 306 |
| 2024-05-24 | 16.67 | $16.94 | 616 |
| 2024-05-23 | 16.60 | $16.77 | 509 |
| 2024-05-22 | 16.54 | $17.21 | 2133 |
| 2024-05-21 | 16.43 | $17.51 | 700 |
| 2024-05-20 | 16.27 | $17.45 | 2500 |
| 2024-05-17 | 16.11 | $16.92 | 2000 |
| 2024-05-16 | 15.99 | $16.82 | 2000 |
| 2024-05-15 | 15.87 | $16.74 | — |
| 2024-05-14 | 15.75 | $16.74 | — |
| 2024-05-13 | 15.62 | $16.74 | 609 |
| 2024-05-10 | 15.49 | $16.08 | 3514 |
| 2024-05-09 | 15.42 | $15.99 | 332 |
| 2024-05-08 | 15.36 | $15.24 | — |
| 2024-05-07 | 15.37 | $15.24 | 1200 |
| 2024-05-06 | 15.39 | $15.44 | 300 |
| 2024-05-03 | 15.38 | $16.45 | 325 |
| 2024-05-02 | 15.28 | $15.60 | 2813 |
| 2024-05-01 | 15.26 | $15.81 | 400 |
| 2024-04-30 | 15.22 | $15.52 | 1511 |
| 2024-04-29 | 15.21 | $15.60 | 1500 |
| 2024-04-26 | 15.19 | $14.59 | 3933 |
| 2024-04-25 | 15.27 | $14.90 | 6900 |
| 2024-04-24 | 15.33 | $14.63 | 1533 |
| 2024-04-23 | 15.41 | $14.86 | 1721 |
| 2024-04-22 | 15.48 | $14.87 | 2749 |
| 2024-04-19 | 15.55 | $15.35 | 800 |
| 2024-04-18 | 15.57 | $15.07 | 1923 |
| 2024-04-17 | 15.63 | $15.03 | 11115 |
| 2024-04-16 | 15.70 | $15.55 | 3100 |
| 2024-04-15 | 15.72 | $15.43 | 530 |
| 2024-04-12 | 15.75 | $15.50 | 202 |
| 2024-04-11 | 15.79 | $15.98 | — |
| 2024-04-10 | 15.78 | $15.98 | 5500 |
| 2024-04-09 | 15.78 | $16.05 | 500 |
| 2024-04-08 | 15.79 | $15.61 | 300 |
| 2024-04-05 | 15.84 | $15.61 | 717 |
| 2024-04-04 | 15.91 | $15.84 | 1816 |
| 2024-04-03 | 15.96 | $15.25 | 700 |
| 2024-04-02 | 16.08 | $16.01 | — |
| 2024-04-01 | 16.13 | $16.01 | 404 |
| 2024-03-28 | 16.19 | $15.60 | 1026 |
| 2024-03-27 | 16.29 | $15.63 | 205 |
| 2024-03-26 | 16.40 | $15.30 | 635 |
| 2024-03-25 | 16.55 | $15.07 | 300 |
| 2024-03-22 | 16.73 | $15.92 | 600 |
| 2024-03-21 | 16.84 | $16.38 | 406 |
| 2024-03-20 | 16.91 | $15.77 | 200 |
| 2024-03-19 | 17.05 | $15.93 | 900 |
| 2024-03-18 | 17.18 | $16.36 | 400 |
| 2024-03-15 | 17.28 | $16.34 | 400 |
| 2024-03-14 | 17.39 | $16.52 | 8701 |
| 2024-03-13 | 17.48 | $16.95 | 8100 |
| 2024-03-12 | 17.53 | $17.78 | — |
| 2024-03-11 | 17.50 | $17.78 | — |
| 2024-03-08 | 17.47 | $17.78 | — |
| 2024-03-07 | 17.43 | $17.78 | — |
| 2024-03-06 | 17.40 | $17.78 | 400 |
| 2024-03-05 | 17.35 | $17.55 | 2744 |
| 2024-03-04 | 17.33 | $17.25 | 1400 |
| 2024-03-01 | 17.33 | $16.87 | — |
| 2024-02-29 | 17.38 | $16.87 | 4900 |
| 2024-02-28 | 17.43 | $17.16 | 300 |
| 2024-02-27 | 17.46 | $17.79 | 200 |
| 2024-02-26 | 17.42 | $17.22 | — |
| 2024-02-23 | 17.44 | $17.22 | 3611 |
| 2024-02-22 | 17.46 | $17.74 | 514 |
| 2024-02-21 | 17.42 | $17.89 | 1000 |
| 2024-02-20 | 17.36 | $17.80 | 200 |
| 2024-02-16 | 17.31 | $17.57 | 500 |
| 2024-02-15 | 17.28 | $17.25 | — |
| 2024-02-14 | 17.28 | $17.25 | 3700 |
| 2024-02-13 | 17.27 | $17.77 | — |
| 2024-02-12 | 17.21 | $17.77 | 216 |
| 2024-02-09 | 17.14 | $16.67 | 1015 |
| 2024-02-08 | 17.19 | $16.92 | — |
| 2024-02-07 | 17.21 | $16.92 | — |
| 2024-02-06 | 17.24 | $16.92 | 538 |
| 2024-02-05 | 17.26 | $17.54 | 620 |
| 2024-02-02 | 17.23 | $16.78 | 1400 |
| 2024-02-01 | 17.26 | $18.08 | — |
| 2024-01-31 | 17.17 | $18.08 | 500 |
| 2024-01-30 | 17.08 | $17.38 | 812 |
| 2024-01-29 | 17.05 | $17.45 | 2346 |
| 2024-01-26 | 17.02 | $17.02 | 100 |
| 2024-01-25 | 17.04 | $17.02 | 700 |
| 2024-01-24 | 17.05 | $17.00 | — |
| 2024-01-23 | 17.06 | $17.00 | — |
| 2024-01-22 | 17.07 | $17.00 | — |
| 2024-01-19 | 17.08 | $17.00 | 1724 |
| 2024-01-18 | 17.09 | $16.55 | 7225 |
| 2024-01-17 | 17.15 | $16.35 | 6700 |
| 2024-01-16 | 17.23 | $16.75 | 1300 |
| 2024-01-12 | 17.27 | $17.90 | 5800 |
| 2024-01-11 | 17.20 | $17.58 | 10900 |
| 2024-01-10 | 17.16 | $16.85 | 11035 |
| 2024-01-09 | 17.18 | $17.21 | — |
| 2024-01-08 | 17.17 | $17.21 | 4645 |
| 2024-01-05 | 17.16 | $16.78 | 319 |
| 2024-01-04 | 17.20 | $16.95 | 200 |
| 2024-01-03 | 17.24 | $17.67 | — |
| 2024-01-02 | 17.21 | $17.67 | 1100 |
| 2023-12-29 | 17.18 | $17.21 | 331 |
| 2023-12-28 | 17.20 | $17.97 | 7800 |
| 2023-12-27 | 17.16 | $17.64 | 641 |
| 2023-12-26 | 17.15 | $16.53 | — |
| 2023-12-22 | 17.25 | $16.53 | 547 |
| 2023-12-21 | 17.37 | $16.75 | 2937 |
| 2023-12-20 | 17.47 | $17.07 | — |
| 2023-12-19 | 17.55 | $17.07 | 1500 |
| 2023-12-18 | 17.65 | $17.01 | 2016 |
| 2023-12-15 | 17.77 | $17.46 | 300 |
| 2023-12-14 | 17.85 | $17.46 | 700 |
| 2023-12-13 | 17.95 | $16.66 | 6826 |
| 2023-12-12 | 18.14 | $16.42 | 2900 |
| 2023-12-11 | 18.36 | $16.70 | 2135 |
| 2023-12-08 | 18.57 | $16.65 | 10220 |
| 2023-12-07 | 18.80 | $18.57 | — |
| 2023-12-06 | 18.85 | $18.57 | 213 |
| 2023-12-05 | 18.91 | $18.42 | 200 |
| 2023-12-04 | 19.00 | $18.75 | 1431 |
| 2023-12-01 | 19.07 | $18.52 | 445 |
| 2023-11-30 | 19.17 | $18.38 | 100 |
| 2023-11-29 | 19.28 | $18.38 | — |
| 2023-11-28 | 19.39 | $18.38 | 300 |
| 2023-11-27 | 19.49 | $18.90 | 409 |
| 2023-11-24 | 19.54 | $18.73 | — |
| 2023-11-22 | 19.59 | $18.73 | 248 |
| 2023-11-21 | 19.64 | $19.27 | 329 |
| 2023-11-20 | 19.64 | $19.63 | 241 |
| 2023-11-17 | 19.60 | $19.75 | 1700 |
| 2023-11-16 | 19.54 | $19.86 | 800 |
| 2023-11-15 | 19.46 | $20.75 | 249 |
| 2023-11-14 | 19.28 | $19.77 | 1300 |
| 2023-11-13 | 19.19 | $18.89 | 1400 |
| 2023-11-10 | 19.18 | $19.29 | — |
| 2023-11-09 | 19.12 | $19.29 | 300 |
| 2023-11-08 | 19.06 | $19.81 | 300 |
| 2023-11-07 | 18.94 | $21.02 | — |
| 2023-11-06 | 18.70 | $21.02 | — |
| 2023-11-03 | 18.43 | $21.02 | 1700 |
| 2023-11-02 | 18.16 | $20.00 | 12714 |
| 2023-11-01 | 17.97 | $17.99 | — |
| 2023-10-31 | 17.97 | $17.99 | — |
| 2023-10-30 | 17.97 | $17.99 | 2300 |
| 2023-10-27 | 17.97 | $17.08 | — |
| 2023-10-26 | 18.07 | $17.08 | 3301 |
| 2023-10-25 | 18.18 | $17.82 | 531 |
| 2023-10-24 | 18.22 | $18.60 | 211 |
| 2023-10-23 | 18.19 | $18.72 | 321 |
| 2023-10-20 | 18.15 | $18.08 | — |
| 2023-10-19 | 18.18 | $18.08 | 1700 |
| 2023-10-18 | 18.21 | $18.27 | 4100 |
| 2023-10-17 | 18.23 | $18.06 | — |
| 2023-10-16 | 18.28 | $18.06 | 229 |
| 2023-10-13 | 18.32 | $18.39 | 100 |
| 2023-10-12 | 18.33 | $18.39 | 1700 |
| 2023-10-11 | 18.35 | $17.88 | — |
| 2023-10-10 | 18.42 | $17.88 | — |
| 2023-10-09 | 18.49 | $17.88 | — |
| 2023-10-06 | 18.57 | $17.88 | — |
| 2023-10-05 | 18.65 | $17.88 | 100 |
| 2023-10-04 | 18.74 | $17.88 | 1820 |
| 2023-10-03 | 18.83 | $18.28 | — |
| 2023-10-02 | 18.89 | $18.28 | 1400 |
| 2023-09-29 | 18.95 | $19.01 | — |
| 2023-09-28 | 18.94 | $19.01 | — |
| 2023-09-27 | 18.94 | $19.01 | — |
| 2023-09-26 | 18.94 | $19.01 | — |
| 2023-09-25 | 18.93 | $19.01 | — |
| 2023-09-22 | 18.94 | $19.01 | 600 |
| 2023-09-21 | 18.94 | $19.42 | 219 |
| 2023-09-20 | 18.91 | $19.54 | 1311 |
| 2023-09-19 | 18.86 | $18.23 | 139 |
| 2023-09-18 | 18.94 | $18.55 | — |
| 2023-09-15 | 18.99 | $18.55 | — |
| 2023-09-14 | 19.04 | $18.55 | 1145 |
| 2023-09-13 | 19.10 | $19.14 | — |
| 2023-09-12 | 19.08 | $19.14 | 941 |
| 2023-09-11 | 19.07 | $18.66 | 500 |
| 2023-09-08 | 19.11 | $18.76 | — |
| 2023-09-07 | 19.14 | $18.76 | 4333 |
| 2023-09-06 | 19.18 | $19.00 | — |
| 2023-09-05 | 19.19 | $19.00 | 400 |
| 2023-09-01 | 19.20 | $19.26 | — |
| 2023-08-31 | 19.19 | $19.26 | — |
| 2023-08-30 | 19.18 | $19.26 | 400 |
| 2023-08-29 | 19.18 | $19.50 | — |
| 2023-08-28 | 19.16 | $19.50 | — |
| 2023-08-25 | 19.16 | $19.50 | — |
| 2023-08-24 | 19.16 | $19.50 | 2500 |
| 2023-08-23 | 19.17 | $19.50 | — |
| 2023-08-22 | 19.18 | $19.50 | 207 |
| 2023-08-21 | 19.19 | $18.70 | 100 |
| 2023-08-18 | 19.27 | $18.70 | — |
| 2023-08-17 | 19.36 | $18.70 | — |
| 2023-08-16 | 19.45 | $18.70 | 1400 |
| 2023-08-15 | 19.55 | $17.38 | 306 |
| 2023-08-14 | 19.79 | $19.23 | — |
| 2023-08-11 | 19.85 | $19.23 | 6918 |
| 2023-08-10 | 19.92 | $19.70 | 800 |
| 2023-08-09 | 19.94 | $19.08 | 6400 |
| 2023-08-08 | 20.01 | $19.39 | — |
| 2023-08-07 | 20.05 | $19.39 | 100 |
| 2023-08-04 | 20.08 | $19.39 | 100 |
| 2023-08-03 | 20.11 | $19.39 | 500 |
| 2023-08-02 | 20.13 | $20.02 | 700 |
| 2023-08-01 | 20.09 | $22.27 | 100 |
| 2023-07-31 | 19.81 | $22.27 | 200 |
| 2023-07-28 | 19.51 | $20.86 | 100 |
| 2023-07-27 | 19.34 | $20.86 | 200 |
| 2023-07-26 | 19.15 | $19.09 | — |
| 2023-07-25 | 19.12 | $19.09 | — |
| 2023-07-24 | 19.09 | $19.09 | — |
| 2023-07-21 | 19.06 | $19.09 | 2300 |
| 2023-07-20 | 19.02 | $20.00 | — |
| 2023-07-19 | 18.88 | $20.00 | 100 |
| 2023-07-18 | 18.74 | $20.00 | 1922 |
| 2023-07-17 | 18.59 | $19.68 | — |
| 2023-07-14 | 18.47 | $19.68 | 212 |
| 2023-07-13 | 18.33 | $18.96 | — |
| 2023-07-12 | 18.26 | $18.96 | 400 |
| 2023-07-11 | 18.19 | $18.00 | 100 |
| 2023-07-10 | 18.20 | $18.00 | — |
| 2023-07-07 | 18.22 | $18.00 | 1642 |
| 2023-07-06 | 18.22 | $18.47 | — |
| 2023-07-05 | 18.18 | $18.47 | — |
| 2023-07-03 | 18.12 | $18.47 | — |
| 2023-06-30 | 18.06 | $18.47 | 1322 |
| 2023-06-29 | 17.98 | $18.01 | — |
| 2023-06-28 | 17.94 | $18.01 | — |
| 2023-06-27 | 17.89 | $18.01 | 100 |
| 2023-06-26 | 17.84 | $18.01 | — |
| 2023-06-23 | 17.78 | $18.01 | — |
| 2023-06-22 | 17.73 | $18.01 | 100 |
| 2023-06-21 | 17.66 | $18.01 | 500 |
| 2023-06-20 | 17.60 | $18.95 | — |
| 2023-06-16 | 17.43 | $18.95 | 400 |
| 2023-06-15 | 17.25 | $18.29 | 400 |
| 2023-06-14 | 17.13 | $17.70 | — |
| 2023-06-13 | 17.06 | $17.70 | — |
| 2023-06-12 | 16.99 | $17.70 | — |
| 2023-06-09 | 16.93 | $17.70 | 600 |
| 2023-06-08 | 16.86 | $17.70 | 245 |
| 2023-06-07 | 16.80 | $17.00 | 5400 |
| 2023-06-06 | 16.81 | $16.60 | — |
| 2023-06-05 | 16.87 | $16.60 | 500 |
| 2023-06-02 | 16.94 | $16.07 | 300 |
| 2023-06-01 | 17.06 | $16.07 | — |
| 2023-05-31 | 17.19 | $16.07 | 1338 |
| 2023-05-30 | 17.34 | $17.23 | — |
| 2023-05-26 | 17.38 | $17.23 | — |
| 2023-05-25 | 17.44 | $17.23 | — |
| 2023-05-24 | 17.51 | $17.23 | 824 |
| 2023-05-23 | 17.60 | $16.90 | 400 |
| 2023-05-22 | 17.72 | $16.97 | — |
| 2023-05-19 | 17.85 | $16.97 | — |
| 2023-05-18 | 17.99 | $16.97 | 32200 |
| 2023-05-17 | 18.14 | $16.77 | 900 |
| 2023-05-16 | 18.33 | $17.19 | 221 |
| 2023-05-15 | 18.49 | $16.92 | 635 |
| 2023-05-12 | 18.70 | $18.40 | — |
| 2023-05-11 | 18.77 | $18.40 | — |
| 2023-05-10 | 18.86 | $18.40 | — |
| 2023-05-09 | 18.96 | $18.40 | — |
| 2023-05-08 | 19.06 | $18.40 | 400 |
| 2023-05-05 | 19.18 | $17.65 | 200 |
| 2023-05-04 | 19.39 | $17.65 | 316 |
| 2023-05-03 | 19.61 | $18.71 | 1100 |
| 2023-05-02 | 19.74 | $18.31 | 500 |
| 2023-05-01 | 19.91 | $19.71 | — |
| 2023-04-28 | 19.96 | $19.71 | — |
| 2023-04-27 | 20.02 | $19.71 | 100 |
| 2023-04-26 | 20.08 | $19.71 | 116 |
| 2023-04-25 | 20.14 | $19.01 | 3232 |
| 2023-04-24 | 20.27 | $19.00 | 315 |
| 2023-04-21 | 20.40 | $19.80 | 18618 |
| 2023-04-20 | 20.45 | $19.70 | 6000 |
| 2023-04-19 | 20.50 | $20.47 | 629 |
| 2023-04-18 | 20.47 | $20.43 | 1100 |
| 2023-04-17 | 20.43 | $19.95 | 200 |
| 2023-04-14 | 20.43 | $20.65 | — |
| 2023-04-13 | 20.35 | $20.65 | — |
| 2023-04-12 | 20.26 | $20.65 | — |
| 2023-04-11 | 20.17 | $20.65 | 515 |
| 2023-04-10 | 20.09 | $20.77 | — |
| 2023-04-06 | 19.99 | $20.77 | — |
| 2023-04-05 | 19.89 | $20.77 | — |
| 2023-04-04 | 19.80 | $20.77 | — |
| 2023-04-03 | 19.71 | $20.77 | — |
| 2023-03-31 | 19.62 | $20.77 | — |
| 2023-03-30 | 19.55 | $20.77 | — |
| 2023-03-29 | 19.48 | $20.77 | 200 |
| 2023-03-28 | 19.41 | $20.05 | 200 |
| 2023-03-27 | 19.43 | $19.40 | 5416 |
| 2023-03-24 | 19.52 | $19.27 | 645 |
| 2023-03-23 | 19.64 | $18.14 | — |
| 2023-03-22 | 19.88 | $18.14 | — |
| 2023-03-21 | 20.15 | $18.14 | 100 |
| 2023-03-20 | 20.43 | $18.14 | 322 |
| 2023-03-17 | 20.73 | $18.64 | — |
| 2023-03-16 | 21.00 | $18.64 | 200 |
| 2023-03-15 | 21.29 | $18.60 | 229 |
| 2023-03-14 | 21.59 | $20.82 | — |
| 2023-03-13 | 21.68 | $20.82 | 100 |
| 2023-03-10 | 21.78 | $20.82 | — |
| 2023-03-09 | 21.88 | $20.82 | 100 |
| 2023-03-08 | 22.00 | $20.82 | 600 |
| 2023-03-07 | 22.13 | $22.17 | — |
| 2023-03-06 | 22.13 | $22.17 | 100 |
| 2023-03-03 | 22.14 | $22.17 | — |
| 2023-03-02 | 22.15 | $22.17 | — |
| 2023-03-01 | 22.17 | $22.17 | — |
| 2023-02-28 | 22.20 | $22.17 | — |
| 2023-02-27 | 22.23 | $22.17 | — |
| 2023-02-24 | 22.26 | $22.17 | 317 |
| 2023-02-23 | 22.30 | $22.50 | — |
| 2023-02-22 | 22.31 | $22.50 | 200 |
| 2023-02-21 | 22.33 | $21.91 | — |
| 2023-02-17 | 22.40 | $21.91 | 100 |
| 2023-02-16 | 22.49 | $21.84 | — |
| 2023-02-15 | 22.58 | $21.84 | 8400 |
| 2023-02-14 | 22.68 | $21.37 | — |
| 2023-02-13 | 22.84 | $21.37 | — |
| 2023-02-10 | 23.00 | $21.37 | 18527 |
| 2023-02-09 | 23.19 | $22.80 | 300 |
| 2023-02-08 | 23.24 | $23.23 | — |
| 2023-02-07 | 23.26 | $23.23 | — |
| 2023-02-06 | 23.28 | $23.23 | — |
| 2023-02-03 | 23.30 | $23.23 | — |
| 2023-02-02 | 23.32 | $23.23 | — |
| 2023-02-01 | 23.34 | $23.23 | 800 |
| 2023-01-31 | 23.36 | $23.00 | 1100 |
| 2023-01-30 | 23.40 | $23.40 | — |
| 2023-01-27 | 23.40 | $23.40 | 132 |
| 2023-01-26 | 23.40 | $23.15 | — |
| 2023-01-25 | 23.42 | $23.15 | — |
| 2023-01-24 | 23.44 | $23.15 | — |
| 2023-01-23 | 23.46 | $23.15 | — |
| 2023-01-20 | 23.47 | $23.15 | — |
| 2023-01-19 | 23.47 | $23.15 | — |
| 2023-01-18 | 23.46 | $23.15 | — |
| 2023-01-17 | 23.44 | $23.15 | 235 |
| 2023-01-13 | 23.41 | $23.89 | 200 |
| 2023-01-12 | 23.31 | $24.41 | — |
| 2023-01-11 | 23.15 | $24.41 | — |
| 2023-01-10 | 22.99 | $24.41 | — |
| 2023-01-09 | 22.82 | $24.41 | 139 |
| 2023-01-06 | 22.63 | $22.85 | — |
| 2023-01-05 | 22.60 | $22.85 | 8545 |
| 2023-01-04 | 22.56 | $23.36 | 400 |
| 2023-01-03 | 22.47 | $22.95 | — |
| 2022-12-30 | 22.41 | $22.95 | — |
| 2022-12-29 | 22.35 | $22.95 | — |
| 2022-12-28 | 22.30 | $22.95 | — |
| 2022-12-27 | 22.25 | $22.95 | — |
| 2022-12-23 | 22.21 | $22.95 | — |
| 2022-12-22 | 22.17 | $22.95 | 308 |
| 2022-12-21 | 22.14 | $21.12 | — |
| 2022-12-20 | 22.29 | $21.12 | — |
| 2022-12-19 | 22.46 | $21.12 | — |
| 2022-12-16 | 22.63 | $21.12 | 700 |
| 2022-12-15 | 22.81 | $22.10 | 416 |
| 2022-12-14 | 22.90 | $22.79 | 100 |
| 2022-12-13 | 22.92 | $22.79 | — |
| 2022-12-12 | 22.94 | $22.79 | — |
| 2022-12-09 | 22.96 | $22.79 | 6100 |
| 2022-12-08 | 22.97 | $22.79 | 641 |
| 2022-12-07 | 22.99 | $22.50 | 500 |
| 2022-12-06 | 23.03 | $22.06 | — |
| 2022-12-05 | 23.11 | $22.06 | 1700 |
| 2022-12-02 | 23.20 | $21.00 | 19511 |
| 2022-12-01 | 23.40 | $24.00 | — |
| 2022-11-30 | 23.30 | $24.00 | — |
| 2022-11-29 | 23.20 | $24.00 | — |
| 2022-11-28 | 23.09 | $24.00 | — |
| 2022-11-25 | 22.96 | $24.00 | 100 |
| 2022-11-23 | 22.82 | $24.00 | — |
| 2022-11-22 | 22.66 | $24.00 | 1100 |
| 2022-11-21 | 22.49 | $23.05 | 100 |
| 2022-11-18 | 22.40 | $23.05 | 200 |
| 2022-11-17 | 22.28 | $22.74 | 300 |
| 2022-11-16 | 22.18 | $22.21 | — |
| 2022-11-15 | 22.12 | $22.21 | 300 |
| 2022-11-14 | 22.04 | $23.08 | 130 |
| 2022-11-11 | 21.86 | $21.73 | 400 |
| 2022-11-10 | 21.79 | $22.26 | — |
| 2022-11-09 | 21.66 | $22.26 | 200 |
| 2022-11-08 | 21.51 | $22.87 | 1000 |
| 2022-11-07 | 21.29 | $22.70 | — |
| 2022-11-04 | 21.07 | $22.70 | — |
| 2022-11-03 | 20.83 | $22.70 | — |
| 2022-11-02 | 20.57 | $22.70 | — |
| 2022-11-01 | 20.30 | $22.70 | 400 |
| 2022-10-31 | 20.01 | $21.01 | — |
| 2022-10-28 | 19.87 | $21.01 | — |
| 2022-10-27 | 19.73 | $21.01 | — |
| 2022-10-26 | 19.59 | $21.01 | — |
| 2022-10-25 | 19.43 | $21.01 | 120 |
| 2022-10-24 | 19.28 | $20.31 | 313 |
| 2022-10-21 | 19.18 | $19.10 | — |
| 2022-10-20 | 19.20 | $19.10 | 3800 |
| 2022-10-19 | 19.23 | $19.10 | — |
| 2022-10-18 | 19.26 | $19.10 | — |
| 2022-10-17 | 19.30 | $19.10 | — |
| 2022-10-14 | 19.34 | $19.10 | 100 |
| 2022-10-13 | 19.39 | $19.10 | — |
| 2022-10-12 | 19.45 | $19.10 | 100 |
| 2022-10-11 | 19.51 | $19.10 | — |
| 2022-10-10 | 19.59 | $19.10 | — |
| 2022-10-07 | 19.67 | $19.10 | — |
| 2022-10-06 | 19.77 | $19.10 | — |
| 2022-10-05 | 19.88 | $19.10 | 434 |
| 2022-10-04 | 19.99 | $19.70 | — |
| 2022-10-03 | 20.06 | $19.70 | — |
| 2022-09-30 | 20.13 | $19.70 | — |
| 2022-09-29 | 20.20 | $19.70 | 3117 |
| 2022-09-28 | 20.27 | $19.75 | — |
| 2022-09-27 | 20.35 | $19.75 | 219 |
| 2022-09-26 | 20.44 | $19.33 | — |
| 2022-09-23 | 20.59 | $19.33 | 446 |
| 2022-09-22 | 20.74 | $20.55 | 300 |
| 2022-09-21 | 20.78 | $20.33 | — |
| 2022-09-20 | 20.85 | $20.33 | — |
| 2022-09-19 | 20.92 | $20.33 | — |
| 2022-09-16 | 21.01 | $20.33 | 100 |
| 2022-09-15 | 21.10 | $20.33 | 1800 |
| 2022-09-14 | 21.21 | $21.18 | — |
| 2022-09-13 | 21.24 | $21.18 | — |
| 2022-09-12 | 21.29 | $21.18 | — |
| 2022-09-09 | 21.33 | $21.18 | — |
| 2022-09-08 | 21.36 | $21.18 | — |
| 2022-09-07 | 21.40 | $21.18 | — |
| 2022-09-06 | 21.43 | $21.18 | 122 |
| 2022-09-02 | 21.45 | $20.41 | 616 |
| 2022-09-01 | 21.56 | $20.50 | — |
| 2022-08-31 | 21.65 | $20.50 | 1100 |
| 2022-08-30 | 21.74 | $21.57 | 318 |
| 2022-08-29 | 21.73 | $21.72 | — |
| 2022-08-26 | 21.69 | $21.72 | — |
| 2022-08-25 | 21.65 | $21.72 | — |
| 2022-08-24 | 21.61 | $21.72 | — |
| 2022-08-23 | 21.55 | $21.72 | — |
| 2022-08-22 | 21.47 | $21.72 | 601 |
| 2022-08-19 | 21.38 | $22.10 | 300 |
| 2022-08-18 | 21.23 | $22.34 | 300 |
| 2022-08-17 | 21.04 | $22.97 | 902 |
| 2022-08-16 | 20.77 | $22.99 | — |
| 2022-08-15 | 20.48 | $22.99 | 335 |
| 2022-08-12 | 20.16 | $20.53 | 100 |
| 2022-08-11 | 20.07 | $20.53 | 100 |
| 2022-08-10 | 19.96 | $20.53 | 100 |
| 2022-08-09 | 19.85 | $20.53 | — |
| 2022-08-08 | 19.72 | $20.53 | — |
| 2022-08-05 | 19.59 | $20.53 | — |
| 2022-08-04 | 19.44 | $20.53 | — |
| 2022-08-03 | 19.28 | $20.53 | — |
| 2022-08-02 | 19.11 | $20.53 | 100 |
| 2022-08-01 | 18.93 | $20.53 | 227 |
| 2022-07-29 | 18.75 | $20.53 | — |
| 2022-07-28 | 18.55 | $20.53 | 700 |
| 2022-07-27 | 18.35 | $18.36 | — |
| 2022-07-26 | 18.37 | $18.36 | — |
| 2022-07-25 | 18.39 | $18.36 | — |
| 2022-07-22 | 18.42 | $18.36 | 8100 |
| 2022-07-21 | 18.46 | $18.36 | — |
| 2022-07-20 | 18.51 | $18.36 | 100 |
| 2022-07-19 | 18.56 | $18.36 | 100 |
| 2022-07-18 | 18.63 | $18.36 | — |
| 2022-07-15 | 18.71 | $18.36 | — |
| 2022-07-14 | 18.80 | $18.36 | — |
| 2022-07-13 | 18.89 | $18.36 | 340 |
| 2022-07-12 | 18.99 | $18.11 | — |
| 2022-07-11 | 19.12 | $18.11 | 300 |
| 2022-07-08 | 19.27 | $18.10 | — |
| 2022-07-07 | 19.43 | $18.10 | 441 |
| 2022-07-06 | 19.61 | $18.75 | — |
| 2022-07-05 | 19.75 | $18.75 | — |
| 2022-07-01 | 19.91 | $18.75 | — |
| 2022-06-30 | 20.10 | $18.75 | 2130 |
| 2022-06-29 | 20.30 | $19.05 | 8820 |
| 2022-06-28 | 20.49 | $20.10 | — |
| 2022-06-27 | 20.58 | $20.10 | — |
| 2022-06-24 | 20.67 | $20.10 | — |
| 2022-06-23 | 20.78 | $20.10 | — |
| 2022-06-22 | 20.88 | $20.10 | 621 |
| 2022-06-21 | 20.99 | $20.38 | — |
| 2022-06-17 | 21.08 | $20.38 | — |
| 2022-06-16 | 21.18 | $20.38 | 540 |
| 2022-06-15 | 21.28 | $21.61 | 542 |
| 2022-06-14 | 21.26 | $18.97 | — |
| 2022-06-13 | 21.49 | $18.97 | 800 |
| 2022-06-10 | 21.73 | $20.44 | — |
| 2022-06-09 | 21.84 | $20.44 | 446 |
| 2022-06-08 | 21.94 | $21.68 | 546 |
| 2022-06-07 | 21.91 | $22.60 | 300 |
| 2022-06-06 | 21.78 | $23.11 | — |
| 2022-06-03 | 21.58 | $23.11 | — |
| 2022-06-02 | 21.38 | $23.11 | — |
| 2022-06-01 | 21.18 | $23.11 | 406 |
| 2022-05-31 | 20.97 | $21.20 | — |
| 2022-05-27 | 20.94 | $21.20 | — |
| 2022-05-26 | 20.91 | $21.20 | — |
| 2022-05-25 | 20.89 | $21.20 | — |
| 2022-05-24 | 20.87 | $21.00 | 324 |
| 2022-05-23 | 20.89 | $21.50 | 129 |
| 2022-05-20 | 20.87 | $21.31 | — |
| 2022-05-19 | 20.88 | $21.31 | 400 |
| 2022-05-18 | 20.91 | $21.48 | 2027 |
| 2022-05-17 | 20.94 | $20.57 | — |
| 2022-05-16 | 21.07 | $20.57 | 2000 |
| 2022-05-13 | 21.22 | $20.18 | — |
| 2022-05-12 | 21.42 | $20.18 | — |
| 2022-05-11 | 21.65 | $20.18 | 1123 |
| 2022-05-10 | 21.89 | $19.67 | — |
| 2022-05-09 | 22.21 | $19.67 | — |
| 2022-05-06 | 22.55 | $19.67 | 2636 |
| 2022-05-05 | 22.91 | $21.82 | — |
| 2022-05-04 | 23.09 | $21.82 | — |
| 2022-05-03 | 23.29 | $21.82 | 500 |
| 2022-05-02 | 23.52 | $21.82 | — |
| 2022-04-29 | 23.77 | $21.82 | — |
| 2022-04-28 | 24.04 | $21.82 | 100 |
| 2022-04-27 | 24.34 | $21.82 | 1447 |
| 2022-04-26 | 24.66 | $24.33 | — |
| 2022-04-25 | 24.75 | $24.33 | — |
| 2022-04-22 | 24.84 | $24.33 | — |
| 2022-04-21 | 24.95 | $24.33 | — |
| 2022-04-20 | 25.05 | $24.33 | — |
| 2022-04-19 | 25.17 | $24.33 | — |
| 2022-04-18 | 25.30 | $24.33 | — |
| 2022-04-14 | 25.43 | $24.33 | — |
| 2022-04-13 | 25.57 | $24.33 | — |
| 2022-04-12 | 25.71 | $24.33 | — |
| 2022-04-11 | 25.83 | $24.33 | 100 |
| 2022-04-08 | 25.95 | $24.33 | — |
| 2022-04-07 | 26.06 | $24.33 | 200 |
| 2022-04-06 | 26.16 | $26.78 | — |
| 2022-04-05 | 26.00 | $26.78 | — |
| 2022-04-04 | 25.83 | $26.78 | — |
| 2022-04-01 | 25.63 | $26.78 | — |
| 2022-03-31 | 25.40 | $26.78 | — |
| 2022-03-30 | 25.16 | $26.78 | — |
| 2022-03-29 | 24.90 | $26.78 | 600 |
| 2022-03-28 | 24.63 | $25.85 | — |
| 2022-03-25 | 24.44 | $25.85 | — |
| 2022-03-24 | 24.23 | $25.85 | 238 |
| 2022-03-23 | 24.02 | $25.60 | 1041 |
| 2022-03-22 | 23.82 | $26.18 | 200 |
| 2022-03-21 | 23.55 | $25.88 | 200 |
| 2022-03-18 | 23.30 | $25.58 | — |
| 2022-03-17 | 23.06 | $25.58 | 220 |
| 2022-03-16 | 22.82 | $24.35 | 5800 |
| 2022-03-15 | 22.69 | $22.18 | — |
| 2022-03-14 | 22.78 | $22.18 | 100 |
| 2022-03-11 | 22.86 | $22.18 | 200 |
| 2022-03-10 | 22.94 | $23.11 | 300 |
| 2022-03-09 | 22.93 | $22.25 | — |
| 2022-03-08 | 23.01 | $22.25 | 400 |
| 2022-03-07 | 23.09 | $21.27 | — |
| 2022-03-04 | 23.26 | $21.27 | 1200 |
| 2022-03-03 | 23.44 | $24.10 | 1909 |
| 2022-03-02 | 23.34 | $23.57 | — |
| 2022-03-01 | 23.29 | $23.57 | — |
| 2022-02-28 | 23.23 | $23.57 | — |
| 2022-02-25 | 23.15 | $23.57 | — |
| 2022-02-24 | 23.07 | $23.57 | — |
| 2022-02-23 | 22.97 | $23.57 | — |
| 2022-02-22 | 22.86 | $23.57 | 100 |
| 2022-02-18 | 22.74 | $23.35 | — |
| 2022-02-17 | 22.63 | $23.35 | 629 |
| 2022-02-16 | 22.51 | $24.17 | 114 |
| 2022-02-15 | 22.30 | $23.75 | 320 |
| 2022-02-14 | 22.10 | $22.40 | — |
| 2022-02-11 | 22.03 | $22.40 | — |
| 2022-02-10 | 21.95 | $22.40 | 100 |
| 2022-02-09 | 21.86 | $22.72 | — |
| 2022-02-08 | 21.73 | $22.72 | 116 |
| 2022-02-07 | 21.59 | $22.25 | — |
| 2022-02-04 | 21.48 | $22.25 | — |
| 2022-02-03 | 21.37 | $22.25 | — |
| 2022-02-02 | 21.25 | $22.25 | — |
| 2022-02-01 | 21.12 | $22.25 | — |
| 2022-01-31 | 20.97 | $22.25 | 400 |
| 2022-01-28 | 20.81 | $20.98 | 138 |
| 2022-01-27 | 20.76 | $21.09 | — |
| 2022-01-26 | 20.69 | $21.09 | — |
| 2022-01-25 | 20.60 | $21.09 | — |
| 2022-01-24 | 20.51 | $21.09 | — |
| 2022-01-21 | 20.41 | $21.09 | — |
| 2022-01-20 | 20.29 | $21.09 | 121 |
| 2022-01-19 | 20.17 | $20.53 | — |
| 2022-01-18 | 20.09 | $20.53 | — |
| 2022-01-14 | 20.00 | $20.53 | — |
| 2022-01-13 | 19.90 | $20.53 | — |
| 2022-01-12 | 19.79 | $20.53 | — |
| 2022-01-11 | 19.67 | $20.53 | — |
| 2022-01-10 | 19.54 | $20.53 | — |
| 2022-01-07 | 19.40 | $20.53 | — |
| 2022-01-06 | 19.25 | $20.53 | 141 |
| 2022-01-05 | 19.10 | $20.53 | 715 |
| 2022-01-04 | 18.94 | $19.48 | — |
| 2022-01-03 | 18.87 | $19.48 | — |
| 2021-12-31 | 18.80 | $19.48 | 800 |
| 2021-12-30 | 18.72 | $18.82 | — |
| 2021-12-29 | 18.69 | $18.82 | — |
| 2021-12-28 | 18.66 | $18.82 | — |
| 2021-12-27 | 18.61 | $18.82 | — |
| 2021-12-23 | 18.55 | $18.82 | — |
| 2021-12-22 | 18.49 | $18.82 | — |
| 2021-12-21 | 18.42 | $18.82 | — |
| 2021-12-20 | 18.34 | $18.82 | — |
| 2021-12-17 | 18.25 | $18.82 | 1200 |
| 2021-12-16 | 18.17 | $18.51 | 300 |
| 2021-12-15 | 18.11 | $18.16 | — |
| 2021-12-14 | 18.08 | $18.16 | 300 |
| 2021-12-13 | 18.06 | $18.22 | 129 |
| 2021-12-10 | 18.03 | $19.00 | — |
| 2021-12-09 | 17.93 | $19.00 | 834 |
| 2021-12-08 | 17.83 | $18.85 | — |
| 2021-12-07 | 17.73 | $18.85 | — |
| 2021-12-06 | 17.64 | $18.85 | 200 |
| 2021-12-03 | 17.54 | $17.90 | 200 |
| 2021-12-02 | 17.53 | $17.62 | 300 |
| 2021-12-01 | 17.56 | $17.00 | 1230 |
| 2021-11-30 | 17.65 | $16.75 | 500 |
| 2021-11-29 | 17.77 | $16.82 | — |
| 2021-11-26 | 17.89 | $16.82 | — |
| 2021-11-24 | 18.02 | $16.82 | 100 |
| 2021-11-23 | 18.16 | $17.58 | 100 |
| 2021-11-22 | 18.23 | $17.58 | 100 |
| 2021-11-19 | 18.32 | $17.61 | 400 |
| 2021-11-18 | 18.40 | $18.03 | — |
| 2021-11-17 | 18.46 | $18.03 | 500 |
| 2021-11-16 | 18.52 | $18.54 | — |
| 2021-11-15 | 18.53 | $18.54 | — |
| 2021-11-12 | 18.56 | $18.54 | — |
| 2021-11-11 | 18.58 | $18.54 | 300 |
| 2021-11-10 | 18.62 | $18.71 | 1000 |
| 2021-11-09 | 18.64 | $18.25 | — |
| 2021-11-08 | 18.72 | $18.25 | — |
| 2021-11-05 | 18.80 | $18.25 | 400 |
| 2021-11-04 | 18.89 | $18.80 | 1100 |
| 2021-11-03 | 18.94 | $18.60 | 1100 |
| 2021-11-02 | 19.00 | $18.11 | — |
| 2021-11-01 | 19.13 | $18.11 | — |
| 2021-10-29 | 19.26 | $18.11 | — |
| 2021-10-28 | 19.40 | $18.11 | 600 |
| 2021-10-27 | 19.54 | $19.52 | 117 |
| 2021-10-26 | 19.56 | $19.13 | — |
| 2021-10-25 | 19.61 | $19.13 | 726 |
| 2021-10-22 | 19.67 | $19.16 | 900 |
| 2021-10-21 | 19.73 | $19.07 | 8919 |
| 2021-10-20 | 19.80 | $19.60 | 19142 |
| 2021-10-19 | 19.82 | $19.82 | — |
| 2021-10-18 | 19.82 | $19.82 | — |
| 2021-10-15 | 19.82 | $19.82 | — |
| 2021-10-14 | 19.82 | $19.82 | — |
| 2021-10-13 | 19.82 | $19.82 | — |
| 2021-10-12 | 19.83 | $19.82 | — |
| 2021-10-11 | 19.85 | $19.82 | — |
| 2021-10-08 | 19.87 | $19.82 | — |
| 2021-10-07 | 19.90 | $19.82 | — |
| 2021-10-06 | 19.93 | $19.82 | — |
| 2021-10-05 | 19.98 | $19.82 | — |
| 2021-10-04 | 20.03 | $19.82 | — |
| 2021-10-01 | 20.08 | $19.82 | — |
| 2021-09-30 | 20.14 | $19.82 | 3500 |
| 2021-09-29 | 20.20 | $19.82 | — |
| 2021-09-28 | 20.28 | $19.82 | — |
| 2021-09-27 | 20.36 | $19.82 | — |
| 2021-09-24 | 20.44 | $19.82 | — |
| 2021-09-23 | 20.52 | $19.82 | — |
| 2021-09-22 | 20.62 | $19.82 | — |
| 2021-09-21 | 20.71 | $19.82 | — |
| 2021-09-20 | 20.80 | $19.82 | — |
| 2021-09-17 | 20.89 | $19.82 | — |
| 2021-09-16 | 20.97 | $19.82 | 100 |
| 2021-09-15 | 21.07 | $21.72 | 116 |
| 2021-09-14 | 20.97 | $21.28 | — |
| 2021-09-13 | 20.92 | $21.28 | — |
| 2021-09-10 | 20.86 | $21.28 | 700 |
| 2021-09-09 | 20.79 | $21.19 | — |
| 2021-09-08 | 20.73 | $21.19 | — |
| 2021-09-07 | 20.66 | $21.19 | 645 |
| 2021-09-03 | 20.59 | $21.00 | 1036 |
| 2021-09-02 | 20.53 | $20.69 | — |
| 2021-09-01 | 20.50 | $20.69 | 200 |
| 2021-08-31 | 20.46 | $21.91 | 217 |
| 2021-08-30 | 20.29 | $20.76 | — |
| 2021-08-27 | 20.22 | $20.76 | — |
| 2021-08-26 | 20.14 | $20.76 | 6600 |
| 2021-08-25 | 20.04 | $20.78 | 7900 |
| 2021-08-24 | 19.94 | $19.65 | — |
| 2021-08-23 | 19.93 | $19.65 | — |
| 2021-08-20 | 19.92 | $19.65 | 109 |
| 2021-08-19 | 19.91 | $19.64 | 500 |
| 2021-08-18 | 19.88 | $20.67 | — |
| 2021-08-17 | 19.75 | $20.67 | — |
| 2021-08-16 | 19.60 | $20.67 | 1500 |
| 2021-08-13 | 19.44 | $20.14 | — |
| 2021-08-12 | 19.33 | $20.14 | — |
| 2021-08-11 | 19.20 | $20.14 | — |
| 2021-08-10 | 19.07 | $20.14 | — |
| 2021-08-09 | 18.93 | $20.14 | — |
| 2021-08-06 | 18.79 | $20.14 | — |
| 2021-08-05 | 18.64 | $20.14 | 517 |
| 2021-08-04 | 18.49 | $18.98 | — |
| 2021-08-03 | 18.45 | $18.98 | 900 |
| 2021-08-02 | 18.41 | $18.39 | 400 |
| 2021-07-30 | 18.42 | $18.46 | 900 |
| 2021-07-29 | 18.43 | $18.46 | — |
| 2021-07-28 | 18.44 | $18.46 | — |
| 2021-07-27 | 18.46 | $18.46 | — |
| 2021-07-26 | 18.48 | $18.46 | — |
| 2021-07-23 | 18.50 | $18.46 | 2600 |
| 2021-07-22 | 18.53 | $17.59 | 13043 |
| 2021-07-21 | 18.65 | $18.12 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.14
2026-07-17
Close Price
$26.16
Vol: 10
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.77
Average
20.95
Maximum
34.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.14 | $26.16 | 10 |
| 2026-07-16 | 26.24 | $26.16 | — |
| 2026-07-15 | 26.37 | $26.16 | 10 |
| 2026-07-14 | 26.52 | $26.16 | 10 |
| 2026-07-13 | 26.70 | $26.16 | 223 |
| 2026-07-10 | 26.91 | $26.10 | 700 |
| 2026-07-09 | 27.17 | $25.40 | 10 |
| 2026-07-08 | 27.63 | $25.40 | 200 |
| 2026-07-07 | 28.16 | $27.26 | — |
| 2026-07-06 | 28.39 | $27.26 | 23 |
| 2026-07-02 | 28.66 | $27.26 | 2208 |
| 2026-07-01 | 28.97 | $26.50 | 335 |
| 2026-06-30 | 29.49 | $27.54 | 300 |
| 2026-06-29 | 29.88 | $29.24 | 1000 |
| 2026-06-26 | 29.96 | $29.78 | 1 |
| 2026-06-25 | 29.95 | $29.78 | 1 |
| 2026-06-24 | 29.93 | $29.78 | 532 |
| 2026-06-23 | 29.90 | $30.20 | 1 |
| 2026-06-22 | 29.78 | $30.20 | 1 |
| 2026-06-18 | 29.63 | $30.20 | 449 |
| 2026-06-17 | 29.46 | $30.41 | 6426 |
| 2026-06-16 | 29.22 | $29.95 | 3 |
| 2026-06-15 | 29.03 | $29.95 | 320 |
| 2026-06-12 | 28.81 | $28.76 | 3 |
| 2026-06-11 | 28.80 | $28.76 | 3 |
| 2026-06-10 | 28.79 | $28.76 | — |
| 2026-06-09 | 28.78 | $28.76 | 300 |
| 2026-06-08 | 28.77 | $29.26 | 1500 |
| 2026-06-05 | 28.64 | $28.08 | 459 |
| 2026-06-04 | 28.75 | $28.08 | 707 |
| 2026-06-03 | 28.87 | $29.32 | 459 |
| 2026-06-02 | 28.75 | $29.32 | 600 |
| 2026-06-01 | 28.61 | $28.44 | 605 |
| 2026-05-29 | 28.63 | $29.83 | 1115 |
| 2026-05-28 | 28.36 | $29.82 | 911 |
| 2026-05-27 | 28.05 | $29.35 | 3900 |
| 2026-05-26 | 27.79 | $29.01 | 238 |
| 2026-05-22 | 27.56 | $28.23 | 300 |
| 2026-05-21 | 27.46 | $28.23 | 733 |
| 2026-05-20 | 27.35 | $27.71 | 2822 |
| 2026-05-19 | 27.32 | $27.35 | 236 |
| 2026-05-18 | 27.38 | $28.11 | 2 |
| 2026-05-15 | 27.29 | $28.11 | — |
| 2026-05-14 | 27.18 | $28.11 | 800 |
| 2026-05-13 | 27.06 | $26.70 | 2 |
| 2026-05-12 | 27.23 | $26.70 | 300 |
| 2026-05-11 | 27.42 | $27.54 | 300 |
| 2026-05-08 | 27.48 | $27.95 | 214 |
| 2026-05-07 | 27.46 | $27.75 | 1 |
| 2026-05-06 | 27.48 | $27.75 | 800 |
| 2026-05-05 | 27.51 | $26.84 | 1 |
| 2026-05-04 | 27.74 | $26.84 | 1 |
| 2026-05-01 | 28.01 | $26.84 | 609 |
| 2026-04-30 | 28.33 | $26.84 | 609 |
| 2026-04-29 | 28.71 | $26.84 | 1000 |
| 2026-04-28 | 29.15 | $28.50 | 627 |
| 2026-04-27 | 29.31 | $28.38 | 233 |
| 2026-04-24 | 29.52 | $27.78 | 400 |
| 2026-04-23 | 29.89 | $28.65 | 1212 |
| 2026-04-22 | 30.14 | $30.45 | 101 |
| 2026-04-21 | 30.04 | $30.45 | 202 |
| 2026-04-20 | 29.93 | $30.42 | — |
| 2026-04-17 | 29.81 | $30.42 | 788 |
| 2026-04-16 | 29.67 | $30.42 | 788 |
| 2026-04-15 | 29.50 | $30.42 | 788 |
| 2026-04-14 | 29.31 | $30.42 | 788 |
| 2026-04-13 | 29.09 | $30.32 | 2033 |
| 2026-04-10 | 28.86 | $30.76 | 300 |
| 2026-04-09 | 28.49 | $30.76 | 500 |
| 2026-04-08 | 28.08 | $30.17 | 500 |
| 2026-04-07 | 27.72 | $28.51 | — |
| 2026-04-06 | 27.66 | $28.51 | 1 |
| 2026-04-02 | 27.60 | $28.51 | 411 |
| 2026-04-01 | 27.53 | $27.37 | 1 |
| 2026-03-31 | 27.70 | $27.37 | 11 |
| 2026-03-30 | 27.90 | $27.37 | 500 |
| 2026-03-27 | 28.14 | $27.57 | 600 |
| 2026-03-26 | 28.38 | $28.16 | 232 |
| 2026-03-25 | 28.55 | $27.56 | 6739 |
| 2026-03-24 | 28.87 | $29.23 | 1 |
| 2026-03-23 | 28.90 | $29.23 | 1 |
| 2026-03-20 | 28.94 | $29.23 | 1 |
| 2026-03-19 | 28.99 | $29.23 | 1 |
| 2026-03-18 | 29.05 | $29.23 | 500 |
| 2026-03-17 | 29.13 | $28.26 | 410 |
| 2026-03-16 | 29.44 | $28.25 | 305 |
| 2026-03-13 | 29.80 | $27.17 | 900 |
| 2026-03-12 | 30.45 | $27.91 | 1100 |
| 2026-03-11 | 31.05 | $29.23 | 49 |
| 2026-03-10 | 31.47 | $29.23 | 1228 |
| 2026-03-09 | 31.96 | $28.70 | 530 |
| 2026-03-06 | 32.65 | $30.34 | 6 |
| 2026-03-05 | 33.09 | $30.34 | 326 |
| 2026-03-04 | 33.60 | $32.48 | 100 |
| 2026-03-03 | 33.74 | $32.48 | 100 |
| 2026-03-02 | 33.90 | $32.48 | 400 |
| 2026-02-27 | 34.07 | $33.99 | 810 |
| 2026-02-26 | 33.95 | $33.73 | 100 |
| 2026-02-25 | 33.85 | $33.73 | 309 |
| 2026-02-24 | 33.73 | $33.84 | 330 |
| 2026-02-23 | 33.57 | $33.81 | 400 |
| 2026-02-20 | 33.37 | $33.19 | 200 |
| 2026-02-19 | 33.27 | $33.19 | — |
| 2026-02-18 | 33.15 | $33.19 | — |
| 2026-02-17 | 32.99 | $33.19 | — |
| 2026-02-13 | 32.81 | $33.19 | 400 |
| 2026-02-12 | 32.59 | $32.22 | 14341 |
| 2026-02-11 | 32.53 | $32.83 | 23816 |
| 2026-02-10 | 32.32 | $32.18 | — |
| 2026-02-09 | 32.22 | $32.18 | — |
| 2026-02-06 | 32.09 | $32.17 | 513 |
| 2026-02-05 | 31.93 | $31.04 | 300 |
| 2026-02-04 | 31.98 | $31.74 | 207 |
| 2026-02-03 | 31.88 | $32.02 | 150 |
| 2026-02-02 | 31.70 | $32.02 | 437 |
| 2026-01-30 | 31.48 | $32.05 | 700 |
| 2026-01-29 | 31.22 | $31.83 | 2400 |
| 2026-01-28 | 30.95 | $31.40 | 5708 |
| 2026-01-27 | 30.72 | $31.08 | 4 |
| 2026-01-26 | 30.51 | $31.08 | 700 |
| 2026-01-23 | 30.27 | $29.73 | 1138 |
| 2026-01-22 | 30.27 | $31.87 | 9800 |
| 2026-01-21 | 29.81 | $29.76 | 18711 |
| 2026-01-20 | 29.71 | $28.87 | 500 |
| 2026-01-16 | 29.78 | $29.37 | 817 |
| 2026-01-15 | 29.75 | $29.01 | 39 |
| 2026-01-14 | 29.79 | $29.01 | 300 |
| 2026-01-13 | 29.83 | $28.29 | 39 |
| 2026-01-12 | 30.01 | $28.29 | 600 |
| 2026-01-09 | 30.22 | $29.99 | 1032 |
| 2026-01-08 | 30.10 | $29.96 | 10300 |
| 2026-01-07 | 29.95 | $29.72 | 9 |
| 2026-01-06 | 29.82 | $29.72 | 813 |
| 2026-01-05 | 29.67 | $30.50 | 705 |
| 2026-01-02 | 29.31 | $30.20 | 340 |
| 2025-12-31 | 28.95 | $28.19 | 145 |
| 2025-12-30 | 28.95 | $28.19 | 145 |
| 2025-12-29 | 28.94 | $28.19 | 836 |
| 2025-12-26 | 28.92 | $29.25 | 302 |
| 2025-12-24 | 28.66 | $29.38 | — |
| 2025-12-23 | 28.32 | $29.38 | 5600 |
| 2025-12-22 | 27.93 | $28.50 | 549 |
| 2025-12-19 | 27.64 | $28.46 | 3 |
| 2025-12-18 | 27.31 | $28.46 | 300 |
| 2025-12-17 | 26.92 | $28.00 | 1200 |
| 2025-12-16 | 26.56 | $26.70 | 100 |
| 2025-12-15 | 26.41 | $26.70 | — |
| 2025-12-12 | 26.22 | $26.70 | 339 |
| 2025-12-11 | 26.01 | $26.60 | — |
| 2025-12-10 | 25.77 | $26.60 | — |
| 2025-12-09 | 25.49 | $26.60 | 900 |
| 2025-12-08 | 25.15 | $24.96 | 100 |
| 2025-12-05 | 25.11 | $24.96 | 100 |
| 2025-12-04 | 25.05 | $24.96 | 100 |
| 2025-12-03 | 24.98 | $24.96 | 100 |
| 2025-12-02 | 24.90 | $24.96 | 605 |
| 2025-12-01 | 24.80 | $24.98 | 100 |
| 2025-11-28 | 24.67 | $24.98 | 100 |
| 2025-11-26 | 24.51 | $24.98 | 405 |
| 2025-11-25 | 24.33 | $23.85 | — |
| 2025-11-24 | 24.35 | $23.85 | 200 |
| 2025-11-21 | 24.38 | $24.30 | 300 |
| 2025-11-20 | 24.30 | $24.31 | 520 |
| 2025-11-19 | 24.21 | $23.89 | 1007 |
| 2025-11-18 | 24.19 | $24.46 | 431 |
| 2025-11-17 | 24.03 | $24.96 | 1119 |
| 2025-11-14 | 23.75 | $24.52 | 67 |
| 2025-11-13 | 23.51 | $24.52 | 1425 |
| 2025-11-12 | 23.22 | $23.79 | 218 |
| 2025-11-11 | 23.04 | $23.28 | 400 |
| 2025-11-10 | 22.93 | $23.15 | 2 |
| 2025-11-07 | 22.83 | $23.15 | 2 |
| 2025-11-06 | 22.72 | $23.15 | 519 |
| 2025-11-05 | 22.58 | $23.50 | 337 |
| 2025-11-04 | 22.35 | $22.02 | 337 |
| 2025-11-03 | 22.38 | $22.30 | 337 |
| 2025-10-31 | 22.37 | $22.30 | 421 |
| 2025-10-30 | 22.34 | $22.55 | 700 |
| 2025-10-29 | 22.26 | $22.20 | 100 |
| 2025-10-28 | 22.24 | $22.20 | — |
| 2025-10-27 | 22.22 | $22.20 | 800 |
| 2025-10-24 | 22.19 | $23.09 | 700 |
| 2025-10-23 | 21.96 | $22.07 | 1600 |
| 2025-10-22 | 21.91 | $21.95 | 200 |
| 2025-10-21 | 21.88 | $21.30 | — |
| 2025-10-20 | 21.98 | $21.30 | — |
| 2025-10-17 | 22.09 | $21.30 | 703 |
| 2025-10-16 | 22.21 | $21.91 | 300 |
| 2025-10-15 | 22.23 | $22.40 | 318 |
| 2025-10-14 | 22.15 | $22.35 | 925 |
| 2025-10-13 | 22.06 | $22.53 | 242 |
| 2025-10-10 | 21.91 | $22.51 | 520 |
| 2025-10-09 | 21.74 | $22.43 | 749 |
| 2025-10-08 | 21.57 | $22.09 | — |
| 2025-10-07 | 21.43 | $22.09 | 334 |
| 2025-10-06 | 21.27 | $21.74 | — |
| 2025-10-03 | 21.16 | $21.74 | 728 |
| 2025-10-02 | 21.03 | $20.79 | — |
| 2025-10-01 | 21.08 | $20.79 | — |
| 2025-09-30 | 21.13 | $20.79 | 248 |
| 2025-09-29 | 21.20 | $20.95 | 125 |
| 2025-09-26 | 21.24 | $21.00 | — |
| 2025-09-25 | 21.27 | $21.00 | 507 |
| 2025-09-24 | 21.32 | $21.00 | 227 |
| 2025-09-23 | 21.36 | $21.15 | — |
| 2025-09-22 | 21.38 | $21.15 | — |
| 2025-09-19 | 21.41 | $21.15 | 443 |
| 2025-09-18 | 21.43 | $21.24 | 500 |
| 2025-09-17 | 21.44 | $21.34 | — |
| 2025-09-16 | 21.43 | $21.34 | — |
| 2025-09-15 | 21.42 | $21.34 | — |
| 2025-09-12 | 21.40 | $21.34 | 536 |
| 2025-09-11 | 21.38 | $21.37 | — |
| 2025-09-10 | 21.34 | $21.37 | 1100 |
| 2025-09-09 | 21.30 | $21.40 | — |
| 2025-09-08 | 21.24 | $21.40 | 227 |
| 2025-09-05 | 21.17 | $20.63 | 307 |
| 2025-09-04 | 21.25 | $20.63 | 200 |
| 2025-09-03 | 21.34 | $21.24 | 400 |
| 2025-09-02 | 21.32 | $21.29 | — |
| 2025-08-29 | 21.28 | $21.29 | 207 |
| 2025-08-28 | 21.23 | $21.42 | 128 |
| 2025-08-27 | 21.14 | $21.05 | 200 |
| 2025-08-26 | 21.11 | $21.10 | — |
| 2025-08-25 | 21.07 | $21.10 | — |
| 2025-08-22 | 21.01 | $21.10 | — |
| 2025-08-21 | 20.95 | $21.10 | — |
| 2025-08-20 | 20.87 | $21.10 | 411 |
| 2025-08-19 | 20.78 | $20.62 | — |
| 2025-08-18 | 20.77 | $20.62 | 400 |
| 2025-08-15 | 20.76 | $22.24 | 200 |
| 2025-08-14 | 20.40 | $20.44 | — |
| 2025-08-13 | 20.37 | $20.44 | — |
| 2025-08-12 | 20.32 | $20.44 | — |
| 2025-08-11 | 20.27 | $20.44 | — |
| 2025-08-08 | 20.21 | $20.44 | — |
| 2025-08-07 | 20.14 | $20.44 | — |
| 2025-08-06 | 20.05 | $20.44 | 805 |
| 2025-08-05 | 19.95 | $19.91 | — |
| 2025-08-04 | 19.95 | $19.91 | 1200 |
| 2025-08-01 | 19.94 | $19.80 | — |
| 2025-07-31 | 19.96 | $19.80 | — |
| 2025-07-30 | 19.97 | $19.80 | 247 |
| 2025-07-29 | 19.99 | $20.07 | — |
| 2025-07-28 | 19.96 | $20.07 | — |
| 2025-07-25 | 19.91 | $20.07 | — |
| 2025-07-24 | 19.86 | $20.07 | — |
| 2025-07-23 | 19.80 | $20.07 | 1500 |
| 2025-07-22 | 19.73 | $20.25 | 200 |
| 2025-07-21 | 19.61 | $19.41 | — |
| 2025-07-18 | 19.65 | $19.41 | — |
| 2025-07-17 | 19.69 | $19.41 | — |
| 2025-07-16 | 19.74 | $19.41 | — |
| 2025-07-15 | 19.79 | $19.41 | 734 |
| 2025-07-14 | 19.86 | $19.37 | 200 |
| 2025-07-11 | 19.94 | $19.82 | 728 |
| 2025-07-10 | 19.94 | $19.80 | 500 |
| 2025-07-09 | 19.94 | $20.10 | 345 |
| 2025-07-08 | 19.87 | $19.91 | — |
| 2025-07-07 | 19.84 | $19.91 | — |
| 2025-07-03 | 19.80 | $19.91 | — |
| 2025-07-02 | 19.75 | $19.91 | 1000 |
| 2025-07-01 | 19.69 | $20.23 | 1224 |
| 2025-06-30 | 19.55 | $20.10 | 504 |
| 2025-06-27 | 19.42 | $19.57 | 300 |
| 2025-06-26 | 19.38 | $18.70 | 300 |
| 2025-06-25 | 19.51 | $19.24 | 700 |
| 2025-06-24 | 19.55 | $19.05 | — |
| 2025-06-23 | 19.64 | $19.05 | 400 |
| 2025-06-20 | 19.73 | $19.30 | — |
| 2025-06-18 | 19.79 | $19.30 | 2000 |
| 2025-06-17 | 19.86 | $19.17 | 222 |
| 2025-06-16 | 19.96 | $19.49 | 536 |
| 2025-06-13 | 20.01 | $19.91 | — |
| 2025-06-12 | 19.98 | $19.91 | 600 |
| 2025-06-11 | 19.94 | $19.92 | 400 |
| 2025-06-10 | 19.88 | $20.31 | 800 |
| 2025-06-09 | 19.74 | $20.35 | 223 |
| 2025-06-06 | 19.55 | $20.12 | 1231 |
| 2025-06-05 | 19.39 | $19.50 | 500 |
| 2025-06-04 | 19.33 | $19.59 | 200 |
| 2025-06-03 | 19.23 | $19.40 | — |
| 2025-06-02 | 19.16 | $19.40 | 600 |
| 2025-05-30 | 19.08 | $19.72 | — |
| 2025-05-29 | 18.92 | $19.72 | 200 |
| 2025-05-28 | 18.72 | $19.55 | 1500 |
| 2025-05-27 | 18.54 | $18.83 | 1000 |
| 2025-05-23 | 18.47 | $17.97 | 2031 |
| 2025-05-22 | 18.57 | $18.91 | 400 |
| 2025-05-21 | 18.49 | $18.90 | 4744 |
| 2025-05-20 | 18.40 | $18.37 | 1400 |
| 2025-05-19 | 18.41 | $18.50 | 700 |
| 2025-05-16 | 18.39 | $18.80 | — |
| 2025-05-15 | 18.30 | $18.80 | 2901 |
| 2025-05-14 | 18.20 | $18.29 | 400 |
| 2025-05-13 | 18.20 | $18.33 | — |
| 2025-05-12 | 18.18 | $18.33 | 900 |
| 2025-05-09 | 18.16 | $18.16 | 200 |
| 2025-05-08 | 18.18 | $18.51 | 1000 |
| 2025-05-07 | 18.13 | $18.55 | 145 |
| 2025-05-06 | 18.05 | $18.42 | 4200 |
| 2025-05-05 | 18.00 | $18.55 | 300 |
| 2025-05-02 | 17.91 | $18.56 | — |
| 2025-05-01 | 17.81 | $18.56 | 1100 |
| 2025-04-30 | 17.69 | $18.11 | 200 |
| 2025-04-29 | 17.66 | $18.52 | 408 |
| 2025-04-28 | 17.53 | $18.00 | — |
| 2025-04-25 | 17.49 | $18.00 | — |
| 2025-04-24 | 17.45 | $18.00 | — |
| 2025-04-23 | 17.41 | $18.00 | — |
| 2025-04-22 | 17.37 | $18.00 | — |
| 2025-04-21 | 17.32 | $18.00 | 404 |
| 2025-04-17 | 17.27 | $17.89 | — |
| 2025-04-16 | 17.24 | $17.89 | 1007 |
| 2025-04-15 | 17.22 | $17.82 | 740 |
| 2025-04-14 | 17.20 | $18.00 | 1600 |
| 2025-04-11 | 17.16 | $17.00 | 400 |
| 2025-04-10 | 17.32 | $16.79 | 2900 |
| 2025-04-09 | 17.56 | $17.00 | 1000 |
| 2025-04-08 | 17.81 | $16.65 | 2033 |
| 2025-04-07 | 18.17 | $16.31 | 1428 |
| 2025-04-04 | 18.66 | $16.29 | 2200 |
| 2025-04-03 | 19.24 | $17.58 | 321 |
| 2025-04-02 | 19.65 | $18.94 | 527 |
| 2025-04-01 | 19.84 | $19.31 | 400 |
| 2025-03-31 | 19.98 | $18.50 | 621 |
| 2025-03-28 | 20.32 | $19.52 | 618 |
| 2025-03-27 | 20.50 | $20.60 | 239 |
| 2025-03-26 | 20.47 | $20.57 | — |
| 2025-03-25 | 20.45 | $20.57 | — |
| 2025-03-24 | 20.43 | $20.57 | — |
| 2025-03-21 | 20.41 | $20.57 | — |
| 2025-03-20 | 20.38 | $20.57 | 1200 |
| 2025-03-19 | 20.34 | $20.43 | 900 |
| 2025-03-18 | 20.34 | $20.27 | — |
| 2025-03-17 | 20.36 | $20.27 | — |
| 2025-03-14 | 20.39 | $20.27 | 300 |
| 2025-03-13 | 20.42 | $19.86 | 200 |
| 2025-03-12 | 20.54 | $19.47 | 307 |
| 2025-03-11 | 20.77 | $20.67 | 2015 |
| 2025-03-10 | 20.78 | $20.20 | 500 |
| 2025-03-07 | 20.89 | $21.70 | — |
| 2025-03-06 | 20.70 | $21.70 | 408 |
| 2025-03-05 | 20.48 | $20.49 | — |
| 2025-03-04 | 20.48 | $20.49 | 1800 |
| 2025-03-03 | 20.48 | $19.60 | 300 |
| 2025-02-28 | 20.67 | $20.21 | 1400 |
| 2025-02-27 | 20.75 | $20.73 | — |
| 2025-02-26 | 20.75 | $20.73 | — |
| 2025-02-25 | 20.74 | $20.73 | 241 |
| 2025-02-24 | 20.72 | $21.08 | — |
| 2025-02-21 | 20.63 | $21.08 | 500 |
| 2025-02-20 | 20.53 | $20.16 | 300 |
| 2025-02-19 | 20.60 | $21.09 | — |
| 2025-02-18 | 20.49 | $21.09 | 200 |
| 2025-02-14 | 20.36 | $20.26 | — |
| 2025-02-13 | 20.39 | $20.26 | 300 |
| 2025-02-12 | 20.42 | $20.99 | — |
| 2025-02-11 | 20.30 | $20.99 | 2041 |
| 2025-02-10 | 20.16 | $20.36 | — |
| 2025-02-07 | 20.13 | $20.36 | 330 |
| 2025-02-06 | 20.10 | $20.11 | 500 |
| 2025-02-05 | 20.11 | $20.54 | — |
| 2025-02-04 | 20.04 | $20.54 | 218 |
| 2025-02-03 | 19.96 | $19.30 | 400 |
| 2025-01-31 | 20.13 | $19.45 | 817 |
| 2025-01-30 | 20.30 | $20.15 | — |
| 2025-01-29 | 20.34 | $20.15 | — |
| 2025-01-28 | 20.39 | $20.15 | — |
| 2025-01-27 | 20.46 | $20.15 | 4900 |
| 2025-01-24 | 20.53 | $20.36 | 303 |
| 2025-01-23 | 20.57 | $19.95 | 137 |
| 2025-01-22 | 20.70 | $20.35 | 427 |
| 2025-01-21 | 20.78 | $20.85 | 300 |
| 2025-01-17 | 20.75 | $20.48 | 700 |
| 2025-01-16 | 20.80 | $20.24 | — |
| 2025-01-15 | 20.91 | $20.24 | 420 |
| 2025-01-14 | 21.04 | $21.07 | — |
| 2025-01-13 | 21.01 | $21.07 | — |
| 2025-01-10 | 20.97 | $21.07 | 1328 |
| 2025-01-08 | 20.93 | $20.81 | 200 |
| 2025-01-07 | 20.93 | $20.93 | 431 |
| 2025-01-06 | 20.90 | $20.35 | — |
| 2025-01-03 | 21.00 | $20.35 | 7000 |
| 2025-01-02 | 21.11 | $20.87 | — |
| 2024-12-31 | 21.12 | $20.87 | 200 |
| 2024-12-30 | 21.14 | $20.48 | 716 |
| 2024-12-27 | 21.23 | $20.28 | 649 |
| 2024-12-26 | 21.38 | $20.57 | — |
| 2024-12-24 | 21.50 | $20.57 | — |
| 2024-12-23 | 21.62 | $20.57 | 400 |
| 2024-12-20 | 21.77 | $21.46 | 232 |
| 2024-12-19 | 21.74 | $21.20 | — |
| 2024-12-18 | 21.76 | $21.20 | 700 |
| 2024-12-17 | 21.78 | $21.86 | 300 |
| 2024-12-16 | 21.66 | $22.04 | 847 |
| 2024-12-13 | 21.47 | $22.17 | — |
| 2024-12-12 | 21.22 | $22.17 | — |
| 2024-12-11 | 20.93 | $22.17 | 719 |
| 2024-12-10 | 20.59 | $22.26 | 907 |
| 2024-12-09 | 20.17 | $22.40 | 200 |
| 2024-12-06 | 19.65 | $21.27 | 502 |
| 2024-12-05 | 19.28 | $19.29 | 336 |
| 2024-12-04 | 19.28 | $19.75 | — |
| 2024-12-03 | 19.17 | $19.75 | — |
| 2024-12-02 | 19.04 | $19.75 | — |
| 2024-11-29 | 18.90 | $19.75 | 236 |
| 2024-11-27 | 18.73 | $18.84 | — |
| 2024-11-26 | 18.73 | $18.84 | — |
| 2024-11-25 | 18.73 | $18.84 | 500 |
| 2024-11-22 | 18.73 | $19.17 | — |
| 2024-11-21 | 18.66 | $19.17 | 640 |
| 2024-11-20 | 18.59 | $18.43 | — |
| 2024-11-19 | 18.65 | $18.43 | — |
| 2024-11-18 | 18.73 | $18.43 | 500 |
| 2024-11-15 | 18.83 | $18.35 | 1000 |
| 2024-11-14 | 18.96 | $18.37 | 444 |
| 2024-11-13 | 19.11 | $17.80 | 300 |
| 2024-11-12 | 19.40 | $19.30 | — |
| 2024-11-11 | 19.42 | $19.30 | — |
| 2024-11-08 | 19.45 | $19.30 | — |
| 2024-11-07 | 19.48 | $19.30 | — |
| 2024-11-06 | 19.51 | $19.30 | 130 |
| 2024-11-05 | 19.55 | $19.74 | 6700 |
| 2024-11-04 | 19.51 | $20.21 | 300 |
| 2024-11-01 | 19.35 | $19.19 | — |
| 2024-10-31 | 19.39 | $19.19 | — |
| 2024-10-30 | 19.44 | $19.19 | 216 |
| 2024-10-29 | 19.49 | $19.87 | 200 |
| 2024-10-28 | 19.40 | $19.31 | 400 |
| 2024-10-25 | 19.42 | $19.87 | 300 |
| 2024-10-24 | 19.33 | $18.82 | — |
| 2024-10-23 | 19.44 | $18.82 | 200 |
| 2024-10-22 | 19.57 | $19.11 | 400 |
| 2024-10-21 | 19.66 | $19.80 | — |
| 2024-10-18 | 19.62 | $19.80 | 426 |
| 2024-10-17 | 19.57 | $19.37 | — |
| 2024-10-16 | 19.60 | $19.37 | — |
| 2024-10-15 | 19.64 | $19.37 | — |
| 2024-10-14 | 19.68 | $19.37 | 345 |
| 2024-10-11 | 19.73 | $19.48 | 538 |
| 2024-10-10 | 19.76 | $19.25 | 424 |
| 2024-10-09 | 19.84 | $19.19 | 1110 |
| 2024-10-08 | 19.95 | $19.47 | — |
| 2024-10-07 | 20.02 | $19.47 | — |
| 2024-10-04 | 20.09 | $19.47 | 544 |
| 2024-10-03 | 20.17 | $19.23 | 200 |
| 2024-10-02 | 20.32 | $20.22 | — |
| 2024-10-01 | 20.28 | $20.22 | 100 |
| 2024-09-30 | 20.22 | $20.22 | 322 |
| 2024-09-27 | 20.15 | $20.10 | 240 |
| 2024-09-26 | 20.10 | $19.84 | — |
| 2024-09-25 | 20.09 | $19.84 | 200 |
| 2024-09-24 | 20.07 | $20.47 | — |
| 2024-09-23 | 19.91 | $20.47 | 136 |
| 2024-09-20 | 19.72 | $19.81 | — |
| 2024-09-19 | 19.64 | $19.81 | 400 |
| 2024-09-18 | 19.54 | $19.39 | 7900 |
| 2024-09-17 | 19.52 | $19.24 | — |
| 2024-09-16 | 19.51 | $19.24 | 512 |
| 2024-09-13 | 19.51 | $19.40 | — |
| 2024-09-12 | 19.46 | $19.40 | — |
| 2024-09-11 | 19.41 | $19.40 | 300 |
| 2024-09-10 | 19.34 | $19.23 | 400 |
| 2024-09-09 | 19.30 | $18.85 | 246 |
| 2024-09-06 | 19.32 | $18.71 | 700 |
| 2024-09-05 | 19.37 | $19.49 | 220 |
| 2024-09-04 | 19.27 | $19.47 | — |
| 2024-09-03 | 19.14 | $19.47 | 1034 |
| 2024-08-30 | 18.99 | $19.68 | — |
| 2024-08-29 | 18.77 | $19.68 | — |
| 2024-08-28 | 18.52 | $19.68 | 1413 |
| 2024-08-27 | 18.21 | $19.05 | — |
| 2024-08-26 | 17.99 | $19.05 | — |
| 2024-08-23 | 17.74 | $19.05 | 901 |
| 2024-08-22 | 17.44 | $18.46 | 5300 |
| 2024-08-21 | 17.21 | $18.19 | — |
| 2024-08-20 | 17.01 | $18.19 | 149 |
| 2024-08-19 | 16.77 | $17.30 | 100 |
| 2024-08-16 | 16.69 | $17.30 | 321 |
| 2024-08-15 | 16.59 | $17.55 | 400 |
| 2024-08-14 | 16.43 | $15.98 | — |
| 2024-08-13 | 16.57 | $15.98 | — |
| 2024-08-12 | 16.74 | $15.98 | 1519 |
| 2024-08-09 | 16.94 | $16.51 | 400 |
| 2024-08-08 | 17.06 | $16.40 | — |
| 2024-08-07 | 17.23 | $16.40 | 400 |
| 2024-08-06 | 17.42 | $15.86 | 800 |
| 2024-08-05 | 17.75 | $16.83 | 506 |
| 2024-08-02 | 17.94 | $17.59 | 427 |
| 2024-08-01 | 17.99 | $18.18 | — |
| 2024-07-31 | 17.93 | $18.18 | 200 |
| 2024-07-30 | 17.85 | $17.91 | 600 |
| 2024-07-29 | 17.82 | $18.45 | — |
| 2024-07-26 | 17.68 | $18.45 | 317 |
| 2024-07-25 | 17.50 | $17.51 | — |
| 2024-07-24 | 17.50 | $17.51 | — |
| 2024-07-23 | 17.49 | $17.51 | — |
| 2024-07-22 | 17.49 | $17.51 | 400 |
| 2024-07-19 | 17.48 | $17.20 | 305 |
| 2024-07-18 | 17.54 | $17.40 | 316 |
| 2024-07-17 | 17.56 | $17.13 | 500 |
| 2024-07-16 | 17.65 | $17.68 | 600 |
| 2024-07-15 | 17.63 | $17.67 | 1800 |
| 2024-07-12 | 17.61 | $17.29 | 1520 |
| 2024-07-11 | 17.67 | $17.45 | 1400 |
| 2024-07-10 | 17.71 | $17.13 | 300 |
| 2024-07-09 | 17.81 | $16.61 | 8404 |
| 2024-07-08 | 18.04 | $18.29 | 400 |
| 2024-07-05 | 17.95 | $17.55 | 412 |
| 2024-07-03 | 18.00 | $17.39 | 300 |
| 2024-07-02 | 18.09 | $17.29 | 600 |
| 2024-07-01 | 18.22 | $17.61 | 400 |
| 2024-06-28 | 18.30 | $16.95 | 500 |
| 2024-06-27 | 18.52 | $16.95 | 800 |
| 2024-06-26 | 18.77 | $18.64 | — |
| 2024-06-25 | 18.71 | $18.64 | 300 |
| 2024-06-24 | 18.63 | $19.14 | — |
| 2024-06-21 | 18.43 | $19.14 | — |
| 2024-06-20 | 18.19 | $19.14 | 200 |
| 2024-06-18 | 17.91 | $19.50 | 300 |
| 2024-06-17 | 17.50 | $19.06 | 1122 |
| 2024-06-14 | 17.12 | $17.94 | — |
| 2024-06-13 | 16.91 | $17.94 | 600 |
| 2024-06-12 | 16.67 | $16.43 | 200 |
| 2024-06-11 | 16.71 | $16.43 | 1100 |
| 2024-06-10 | 16.75 | $16.52 | — |
| 2024-06-07 | 16.77 | $16.52 | 200 |
| 2024-06-06 | 16.80 | $16.58 | — |
| 2024-06-05 | 16.82 | $16.58 | — |
| 2024-06-04 | 16.85 | $16.58 | — |
| 2024-06-03 | 16.87 | $16.58 | 334 |
| 2024-05-31 | 16.90 | $16.11 | — |
| 2024-05-30 | 17.03 | $16.11 | 600 |
| 2024-05-29 | 17.18 | $17.34 | 200 |
| 2024-05-28 | 17.08 | $17.33 | 306 |
| 2024-05-24 | 16.98 | $16.94 | 616 |
| 2024-05-23 | 16.93 | $16.77 | 509 |
| 2024-05-22 | 16.92 | $17.21 | 2133 |
| 2024-05-21 | 16.80 | $17.51 | 700 |
| 2024-05-20 | 16.60 | $17.45 | 2500 |
| 2024-05-17 | 16.38 | $16.92 | 2000 |
| 2024-05-16 | 16.23 | $16.82 | 2000 |
| 2024-05-15 | 16.08 | $16.74 | — |
| 2024-05-14 | 15.92 | $16.74 | — |
| 2024-05-13 | 15.73 | $16.74 | 609 |
| 2024-05-10 | 15.51 | $16.08 | 3514 |
| 2024-05-09 | 15.40 | $15.99 | 332 |
| 2024-05-08 | 15.29 | $15.24 | — |
| 2024-05-07 | 15.32 | $15.24 | 1200 |
| 2024-05-06 | 15.35 | $15.44 | 300 |
| 2024-05-03 | 15.35 | $16.45 | 325 |
| 2024-05-02 | 15.14 | $15.60 | 2813 |
| 2024-05-01 | 15.07 | $15.81 | 400 |
| 2024-04-30 | 14.95 | $15.52 | 1511 |
| 2024-04-29 | 14.88 | $15.60 | 1500 |
| 2024-04-26 | 14.77 | $14.59 | 3933 |
| 2024-04-25 | 14.87 | $14.90 | 6900 |
| 2024-04-24 | 14.92 | $14.63 | 1533 |
| 2024-04-23 | 15.04 | $14.86 | 1721 |
| 2024-04-22 | 15.13 | $14.87 | 2749 |
| 2024-04-19 | 15.24 | $15.35 | 800 |
| 2024-04-18 | 15.27 | $15.07 | 1923 |
| 2024-04-17 | 15.36 | $15.03 | 11115 |
| 2024-04-16 | 15.47 | $15.55 | 3100 |
| 2024-04-15 | 15.50 | $15.43 | 530 |
| 2024-04-12 | 15.56 | $15.50 | 202 |
| 2024-04-11 | 15.62 | $15.98 | — |
| 2024-04-10 | 15.59 | $15.98 | 5500 |
| 2024-04-09 | 15.56 | $16.05 | 500 |
| 2024-04-08 | 15.50 | $15.61 | 300 |
| 2024-04-05 | 15.54 | $15.61 | 717 |
| 2024-04-04 | 15.58 | $15.84 | 1816 |
| 2024-04-03 | 15.59 | $15.25 | 700 |
| 2024-04-02 | 15.72 | $16.01 | — |
| 2024-04-01 | 15.72 | $16.01 | 404 |
| 2024-03-28 | 15.72 | $15.60 | 1026 |
| 2024-03-27 | 15.81 | $15.63 | 205 |
| 2024-03-26 | 15.92 | $15.30 | 635 |
| 2024-03-25 | 16.11 | $15.07 | 300 |
| 2024-03-22 | 16.38 | $15.92 | 600 |
| 2024-03-21 | 16.52 | $16.38 | 406 |
| 2024-03-20 | 16.59 | $15.77 | 200 |
| 2024-03-19 | 16.80 | $15.93 | 900 |
| 2024-03-18 | 17.01 | $16.36 | 400 |
| 2024-03-15 | 17.16 | $16.34 | 400 |
| 2024-03-14 | 17.34 | $16.52 | 8701 |
| 2024-03-13 | 17.52 | $16.95 | 8100 |
| 2024-03-12 | 17.63 | $17.78 | — |
| 2024-03-11 | 17.59 | $17.78 | — |
| 2024-03-08 | 17.53 | $17.78 | — |
| 2024-03-07 | 17.47 | $17.78 | — |
| 2024-03-06 | 17.40 | $17.78 | 400 |
| 2024-03-05 | 17.32 | $17.55 | 2744 |
| 2024-03-04 | 17.27 | $17.25 | 1400 |
| 2024-03-01 | 17.28 | $16.87 | — |
| 2024-02-29 | 17.36 | $16.87 | 4900 |
| 2024-02-28 | 17.47 | $17.16 | 300 |
| 2024-02-27 | 17.52 | $17.79 | 200 |
| 2024-02-26 | 17.46 | $17.22 | — |
| 2024-02-23 | 17.50 | $17.22 | 3611 |
| 2024-02-22 | 17.55 | $17.74 | 514 |
| 2024-02-21 | 17.50 | $17.89 | 1000 |
| 2024-02-20 | 17.40 | $17.80 | 200 |
| 2024-02-16 | 17.31 | $17.57 | 500 |
| 2024-02-15 | 17.25 | $17.25 | — |
| 2024-02-14 | 17.26 | $17.25 | 3700 |
| 2024-02-13 | 17.26 | $17.77 | — |
| 2024-02-12 | 17.15 | $17.77 | 216 |
| 2024-02-09 | 17.03 | $16.67 | 1015 |
| 2024-02-08 | 17.11 | $16.92 | — |
| 2024-02-07 | 17.16 | $16.92 | — |
| 2024-02-06 | 17.22 | $16.92 | 538 |
| 2024-02-05 | 17.29 | $17.54 | 620 |
| 2024-02-02 | 17.24 | $16.78 | 1400 |
| 2024-02-01 | 17.34 | $18.08 | — |
| 2024-01-31 | 17.18 | $18.08 | 500 |
| 2024-01-30 | 17.00 | $17.38 | 812 |
| 2024-01-29 | 16.93 | $17.45 | 2346 |
| 2024-01-26 | 16.85 | $17.02 | 100 |
| 2024-01-25 | 16.84 | $17.02 | 700 |
| 2024-01-24 | 16.83 | $17.00 | — |
| 2024-01-23 | 16.82 | $17.00 | — |
| 2024-01-22 | 16.81 | $17.00 | — |
| 2024-01-19 | 16.81 | $17.00 | 1724 |
| 2024-01-18 | 16.81 | $16.55 | 7225 |
| 2024-01-17 | 16.90 | $16.35 | 6700 |
| 2024-01-16 | 17.05 | $16.75 | 1300 |
| 2024-01-12 | 17.14 | $17.90 | 5800 |
| 2024-01-11 | 17.01 | $17.58 | 10900 |
| 2024-01-10 | 16.92 | $16.85 | 11035 |
| 2024-01-09 | 16.98 | $17.21 | — |
| 2024-01-08 | 16.97 | $17.21 | 4645 |
| 2024-01-05 | 16.97 | $16.78 | 319 |
| 2024-01-04 | 17.05 | $16.95 | 200 |
| 2024-01-03 | 17.12 | $17.67 | — |
| 2024-01-02 | 17.04 | $17.67 | 1100 |
| 2023-12-29 | 16.96 | $17.21 | 331 |
| 2023-12-28 | 16.96 | $17.97 | 7800 |
| 2023-12-27 | 16.80 | $17.64 | 641 |
| 2023-12-26 | 16.70 | $16.53 | — |
| 2023-12-22 | 16.81 | $16.53 | 547 |
| 2023-12-21 | 16.95 | $16.75 | 2937 |
| 2023-12-20 | 17.06 | $17.07 | — |
| 2023-12-19 | 17.13 | $17.07 | 1500 |
| 2023-12-18 | 17.22 | $17.01 | 2016 |
| 2023-12-15 | 17.33 | $17.46 | 300 |
| 2023-12-14 | 17.37 | $17.46 | 700 |
| 2023-12-13 | 17.43 | $16.66 | 6826 |
| 2023-12-12 | 17.66 | $16.42 | 2900 |
| 2023-12-11 | 17.98 | $16.70 | 2135 |
| 2023-12-08 | 18.30 | $16.65 | 10220 |
| 2023-12-07 | 18.68 | $18.57 | — |
| 2023-12-06 | 18.72 | $18.57 | 213 |
| 2023-12-05 | 18.77 | $18.42 | 200 |
| 2023-12-04 | 18.86 | $18.75 | 1431 |
| 2023-12-01 | 18.89 | $18.52 | 445 |
| 2023-11-30 | 18.98 | $18.38 | 100 |
| 2023-11-29 | 19.11 | $18.38 | — |
| 2023-11-28 | 19.26 | $18.38 | 300 |
| 2023-11-27 | 19.43 | $18.90 | 409 |
| 2023-11-24 | 19.52 | $18.73 | — |
| 2023-11-22 | 19.66 | $18.73 | 248 |
| 2023-11-21 | 19.82 | $19.27 | 329 |
| 2023-11-20 | 19.90 | $19.63 | 241 |
| 2023-11-17 | 19.90 | $19.75 | 1700 |
| 2023-11-16 | 19.88 | $19.86 | 800 |
| 2023-11-15 | 19.83 | $20.75 | 249 |
| 2023-11-14 | 19.58 | $19.77 | 1300 |
| 2023-11-13 | 19.49 | $18.89 | 1400 |
| 2023-11-10 | 19.57 | $19.29 | — |
| 2023-11-09 | 19.58 | $19.29 | 300 |
| 2023-11-08 | 19.59 | $19.81 | 300 |
| 2023-11-07 | 19.48 | $21.02 | — |
| 2023-11-06 | 19.10 | $21.02 | — |
| 2023-11-03 | 18.66 | $21.02 | 1700 |
| 2023-11-02 | 18.15 | $20.00 | 12714 |
| 2023-11-01 | 17.77 | $17.99 | — |
| 2023-10-31 | 17.76 | $17.99 | — |
| 2023-10-30 | 17.74 | $17.99 | 2300 |
| 2023-10-27 | 17.72 | $17.08 | — |
| 2023-10-26 | 17.90 | $17.08 | 3301 |
| 2023-10-25 | 18.10 | $17.82 | 531 |
| 2023-10-24 | 18.18 | $18.60 | 211 |
| 2023-10-23 | 18.11 | $18.72 | 321 |
| 2023-10-20 | 18.01 | $18.08 | — |
| 2023-10-19 | 18.02 | $18.08 | 1700 |
| 2023-10-18 | 18.04 | $18.27 | 4100 |
| 2023-10-17 | 18.03 | $18.06 | — |
| 2023-10-16 | 18.05 | $18.06 | 229 |
| 2023-10-13 | 18.09 | $18.39 | 100 |
| 2023-10-12 | 18.06 | $18.39 | 1700 |
| 2023-10-11 | 18.03 | $17.88 | — |
| 2023-10-10 | 18.10 | $17.88 | — |
| 2023-10-09 | 18.19 | $17.88 | — |
| 2023-10-06 | 18.29 | $17.88 | — |
| 2023-10-05 | 18.41 | $17.88 | 100 |
| 2023-10-04 | 18.55 | $17.88 | 1820 |
| 2023-10-03 | 18.71 | $18.28 | — |
| 2023-10-02 | 18.82 | $18.28 | 1400 |
| 2023-09-29 | 18.95 | $19.01 | — |
| 2023-09-28 | 18.94 | $19.01 | — |
| 2023-09-27 | 18.93 | $19.01 | — |
| 2023-09-26 | 18.93 | $19.01 | — |
| 2023-09-25 | 18.92 | $19.01 | — |
| 2023-09-22 | 18.91 | $19.01 | 600 |
| 2023-09-21 | 18.89 | $19.42 | 219 |
| 2023-09-20 | 18.79 | $19.54 | 1311 |
| 2023-09-19 | 18.65 | $18.23 | 139 |
| 2023-09-18 | 18.77 | $18.55 | — |
| 2023-09-15 | 18.84 | $18.55 | — |
| 2023-09-14 | 18.92 | $18.55 | 1145 |
| 2023-09-13 | 19.01 | $19.14 | — |
| 2023-09-12 | 18.99 | $19.14 | 941 |
| 2023-09-11 | 18.97 | $18.66 | 500 |
| 2023-09-08 | 19.05 | $18.76 | — |
| 2023-09-07 | 19.12 | $18.76 | 4333 |
| 2023-09-06 | 19.21 | $19.00 | — |
| 2023-09-05 | 19.25 | $19.00 | 400 |
| 2023-09-01 | 19.31 | $19.26 | — |
| 2023-08-31 | 19.32 | $19.26 | — |
| 2023-08-30 | 19.33 | $19.26 | 400 |
| 2023-08-29 | 19.34 | $19.50 | — |
| 2023-08-28 | 19.30 | $19.50 | — |
| 2023-08-25 | 19.26 | $19.50 | — |
| 2023-08-24 | 19.21 | $19.50 | 2500 |
| 2023-08-23 | 19.15 | $19.50 | — |
| 2023-08-22 | 19.08 | $19.50 | 207 |
| 2023-08-21 | 19.00 | $18.70 | 100 |
| 2023-08-18 | 19.08 | $18.70 | — |
| 2023-08-17 | 19.17 | $18.70 | — |
| 2023-08-16 | 19.28 | $18.70 | 1400 |
| 2023-08-15 | 19.40 | $17.38 | 306 |
| 2023-08-14 | 19.82 | $19.23 | — |
| 2023-08-11 | 19.92 | $19.23 | 6918 |
| 2023-08-10 | 20.03 | $19.70 | 800 |
| 2023-08-09 | 20.06 | $19.08 | 6400 |
| 2023-08-08 | 20.22 | $19.39 | — |
| 2023-08-07 | 20.34 | $19.39 | 100 |
| 2023-08-04 | 20.48 | $19.39 | 100 |
| 2023-08-03 | 20.63 | $19.39 | 500 |
| 2023-08-02 | 20.81 | $20.02 | 700 |
| 2023-08-01 | 20.87 | $22.27 | 100 |
| 2023-07-31 | 20.47 | $22.27 | 200 |
| 2023-07-28 | 20.00 | $20.86 | 100 |
| 2023-07-27 | 19.74 | $20.86 | 200 |
| 2023-07-26 | 19.44 | $19.09 | — |
| 2023-07-25 | 19.46 | $19.09 | — |
| 2023-07-24 | 19.48 | $19.09 | — |
| 2023-07-21 | 19.51 | $19.09 | 2300 |
| 2023-07-20 | 19.53 | $20.00 | — |
| 2023-07-19 | 19.36 | $20.00 | 100 |
| 2023-07-18 | 19.16 | $20.00 | 1922 |
| 2023-07-17 | 18.93 | $19.68 | — |
| 2023-07-14 | 18.72 | $19.68 | 212 |
| 2023-07-13 | 18.48 | $18.96 | — |
| 2023-07-12 | 18.36 | $18.96 | 400 |
| 2023-07-11 | 18.21 | $18.00 | 100 |
| 2023-07-10 | 18.23 | $18.00 | — |
| 2023-07-07 | 18.26 | $18.00 | 1642 |
| 2023-07-06 | 18.30 | $18.47 | — |
| 2023-07-05 | 18.24 | $18.47 | — |
| 2023-07-03 | 18.16 | $18.47 | — |
| 2023-06-30 | 18.08 | $18.47 | 1322 |
| 2023-06-29 | 17.98 | $18.01 | — |
| 2023-06-28 | 17.96 | $18.01 | — |
| 2023-06-27 | 17.94 | $18.01 | 100 |
| 2023-06-26 | 17.92 | $18.01 | — |
| 2023-06-23 | 17.89 | $18.01 | — |
| 2023-06-22 | 17.85 | $18.01 | 100 |
| 2023-06-21 | 17.81 | $18.01 | 500 |
| 2023-06-20 | 17.76 | $18.95 | — |
| 2023-06-16 | 17.51 | $18.95 | 400 |
| 2023-06-15 | 17.22 | $18.29 | 400 |
| 2023-06-14 | 17.01 | $17.70 | — |
| 2023-06-13 | 16.91 | $17.70 | — |
| 2023-06-12 | 16.78 | $17.70 | — |
| 2023-06-09 | 16.64 | $17.70 | 600 |
| 2023-06-08 | 16.49 | $17.70 | 245 |
| 2023-06-07 | 16.31 | $17.00 | 5400 |
| 2023-06-06 | 16.25 | $16.60 | — |
| 2023-06-05 | 16.27 | $16.60 | 500 |
| 2023-06-02 | 16.30 | $16.07 | 300 |
| 2023-06-01 | 16.45 | $16.07 | — |
| 2023-05-31 | 16.63 | $16.07 | 1338 |
| 2023-05-30 | 16.85 | $17.23 | — |
| 2023-05-26 | 16.86 | $17.23 | — |
| 2023-05-25 | 16.88 | $17.23 | — |
| 2023-05-24 | 16.90 | $17.23 | 824 |
| 2023-05-23 | 16.93 | $16.90 | 400 |
| 2023-05-22 | 17.05 | $16.97 | — |
| 2023-05-19 | 17.17 | $16.97 | — |
| 2023-05-18 | 17.32 | $16.97 | 32200 |
| 2023-05-17 | 17.50 | $16.77 | 900 |
| 2023-05-16 | 17.75 | $17.19 | 221 |
| 2023-05-15 | 17.96 | $16.92 | 635 |
| 2023-05-12 | 18.26 | $18.40 | — |
| 2023-05-11 | 18.30 | $18.40 | — |
| 2023-05-10 | 18.36 | $18.40 | — |
| 2023-05-09 | 18.42 | $18.40 | — |
| 2023-05-08 | 18.51 | $18.40 | 400 |
| 2023-05-05 | 18.61 | $17.65 | 200 |
| 2023-05-04 | 18.88 | $17.65 | 316 |
| 2023-05-03 | 19.21 | $18.71 | 1100 |
| 2023-05-02 | 19.36 | $18.31 | 500 |
| 2023-05-01 | 19.63 | $19.71 | — |
| 2023-04-28 | 19.64 | $19.71 | — |
| 2023-04-27 | 19.66 | $19.71 | 100 |
| 2023-04-26 | 19.69 | $19.71 | 116 |
| 2023-04-25 | 19.72 | $19.01 | 3232 |
| 2023-04-24 | 19.91 | $19.00 | 315 |
| 2023-04-21 | 20.13 | $19.80 | 18618 |
| 2023-04-20 | 20.22 | $19.70 | 6000 |
| 2023-04-19 | 20.34 | $20.47 | 629 |
| 2023-04-18 | 20.32 | $20.43 | 1100 |
| 2023-04-17 | 20.31 | $19.95 | 200 |
| 2023-04-14 | 20.39 | $20.65 | — |
| 2023-04-13 | 20.35 | $20.65 | — |
| 2023-04-12 | 20.29 | $20.65 | — |
| 2023-04-11 | 20.23 | $20.65 | 515 |
| 2023-04-10 | 20.16 | $20.77 | — |
| 2023-04-06 | 20.06 | $20.77 | — |
| 2023-04-05 | 19.94 | $20.77 | — |
| 2023-04-04 | 19.80 | $20.77 | — |
| 2023-04-03 | 19.64 | $20.77 | — |
| 2023-03-31 | 19.46 | $20.77 | — |
| 2023-03-30 | 19.26 | $20.77 | — |
| 2023-03-29 | 19.02 | $20.77 | 200 |
| 2023-03-28 | 18.75 | $20.05 | 200 |
| 2023-03-27 | 18.60 | $19.40 | 5416 |
| 2023-03-24 | 18.57 | $19.27 | 645 |
| 2023-03-23 | 18.56 | $18.14 | — |
| 2023-03-22 | 18.80 | $18.14 | — |
| 2023-03-21 | 19.09 | $18.14 | 100 |
| 2023-03-20 | 19.43 | $18.14 | 322 |
| 2023-03-17 | 19.83 | $18.64 | — |
| 2023-03-16 | 20.19 | $18.64 | 200 |
| 2023-03-15 | 20.62 | $18.60 | 229 |
| 2023-03-14 | 21.13 | $20.82 | — |
| 2023-03-13 | 21.26 | $20.82 | 100 |
| 2023-03-10 | 21.41 | $20.82 | — |
| 2023-03-09 | 21.59 | $20.82 | 100 |
| 2023-03-08 | 21.80 | $20.82 | 600 |
| 2023-03-07 | 22.04 | $22.17 | — |
| 2023-03-06 | 22.04 | $22.17 | 100 |
| 2023-03-03 | 22.04 | $22.17 | — |
| 2023-03-02 | 22.04 | $22.17 | — |
| 2023-03-01 | 22.05 | $22.17 | — |
| 2023-02-28 | 22.05 | $22.17 | — |
| 2023-02-27 | 22.06 | $22.17 | — |
| 2023-02-24 | 22.07 | $22.17 | 317 |
| 2023-02-23 | 22.09 | $22.50 | — |
| 2023-02-22 | 22.04 | $22.50 | 200 |
| 2023-02-21 | 21.99 | $21.91 | — |
| 2023-02-17 | 22.05 | $21.91 | 100 |
| 2023-02-16 | 22.13 | $21.84 | — |
| 2023-02-15 | 22.24 | $21.84 | 8400 |
| 2023-02-14 | 22.36 | $21.37 | — |
| 2023-02-13 | 22.61 | $21.37 | — |
| 2023-02-10 | 22.90 | $21.37 | 18527 |
| 2023-02-09 | 23.23 | $22.80 | 300 |
| 2023-02-08 | 23.32 | $23.23 | — |
| 2023-02-07 | 23.32 | $23.23 | — |
| 2023-02-06 | 23.33 | $23.23 | — |
| 2023-02-03 | 23.34 | $23.23 | — |
| 2023-02-02 | 23.36 | $23.23 | — |
| 2023-02-01 | 23.37 | $23.23 | 800 |
| 2023-01-31 | 23.38 | $23.00 | 1100 |
| 2023-01-30 | 23.45 | $23.40 | — |
| 2023-01-27 | 23.44 | $23.40 | 132 |
| 2023-01-26 | 23.43 | $23.15 | — |
| 2023-01-25 | 23.46 | $23.15 | — |
| 2023-01-24 | 23.50 | $23.15 | — |
| 2023-01-23 | 23.55 | $23.15 | — |
| 2023-01-20 | 23.60 | $23.15 | — |
| 2023-01-19 | 23.66 | $23.15 | — |
| 2023-01-18 | 23.73 | $23.15 | — |
| 2023-01-17 | 23.80 | $23.15 | 235 |
| 2023-01-13 | 23.88 | $23.89 | 200 |
| 2023-01-12 | 23.82 | $24.41 | — |
| 2023-01-11 | 23.64 | $24.41 | — |
| 2023-01-10 | 23.42 | $24.41 | — |
| 2023-01-09 | 23.17 | $24.41 | 139 |
| 2023-01-06 | 22.87 | $22.85 | — |
| 2023-01-05 | 22.85 | $22.85 | 8545 |
| 2023-01-04 | 22.83 | $23.36 | 400 |
| 2023-01-03 | 22.70 | $22.95 | — |
| 2022-12-30 | 22.63 | $22.95 | — |
| 2022-12-29 | 22.55 | $22.95 | — |
| 2022-12-28 | 22.46 | $22.95 | — |
| 2022-12-27 | 22.35 | $22.95 | — |
| 2022-12-23 | 22.23 | $22.95 | — |
| 2022-12-22 | 22.08 | $22.95 | 308 |
| 2022-12-21 | 21.92 | $21.12 | — |
| 2022-12-20 | 22.11 | $21.12 | — |
| 2022-12-19 | 22.33 | $21.12 | — |
| 2022-12-16 | 22.59 | $21.12 | 700 |
| 2022-12-15 | 22.90 | $22.10 | 416 |
| 2022-12-14 | 23.04 | $22.79 | 100 |
| 2022-12-13 | 23.06 | $22.79 | — |
| 2022-12-12 | 23.08 | $22.79 | — |
| 2022-12-09 | 23.10 | $22.79 | 6100 |
| 2022-12-08 | 23.13 | $22.79 | 641 |
| 2022-12-07 | 23.15 | $22.50 | 500 |
| 2022-12-06 | 23.24 | $22.06 | — |
| 2022-12-05 | 23.43 | $22.06 | 1700 |
| 2022-12-02 | 23.65 | $21.00 | 19511 |
| 2022-12-01 | 24.12 | $24.00 | — |
| 2022-11-30 | 24.03 | $24.00 | — |
| 2022-11-29 | 23.92 | $24.00 | — |
| 2022-11-28 | 23.79 | $24.00 | — |
| 2022-11-25 | 23.63 | $24.00 | 100 |
| 2022-11-23 | 23.44 | $24.00 | — |
| 2022-11-22 | 23.21 | $24.00 | 1100 |
| 2022-11-21 | 22.94 | $23.05 | 100 |
| 2022-11-18 | 22.83 | $23.05 | 200 |
| 2022-11-17 | 22.69 | $22.74 | 300 |
| 2022-11-16 | 22.59 | $22.21 | — |
| 2022-11-15 | 22.58 | $22.21 | 300 |
| 2022-11-14 | 22.56 | $23.08 | 130 |
| 2022-11-11 | 22.36 | $21.73 | 400 |
| 2022-11-10 | 22.40 | $22.26 | — |
| 2022-11-09 | 22.33 | $22.26 | 200 |
| 2022-11-08 | 22.24 | $22.87 | 1000 |
| 2022-11-07 | 22.01 | $22.70 | — |
| 2022-11-04 | 21.77 | $22.70 | — |
| 2022-11-03 | 21.48 | $22.70 | — |
| 2022-11-02 | 21.15 | $22.70 | — |
| 2022-11-01 | 20.76 | $22.70 | 400 |
| 2022-10-31 | 20.31 | $21.01 | — |
| 2022-10-28 | 20.14 | $21.01 | — |
| 2022-10-27 | 19.94 | $21.01 | — |
| 2022-10-26 | 19.70 | $21.01 | — |
| 2022-10-25 | 19.43 | $21.01 | 120 |
| 2022-10-24 | 19.12 | $20.31 | 313 |
| 2022-10-21 | 18.91 | $19.10 | — |
| 2022-10-20 | 18.92 | $19.10 | 3800 |
| 2022-10-19 | 18.93 | $19.10 | — |
| 2022-10-18 | 18.95 | $19.10 | — |
| 2022-10-17 | 18.98 | $19.10 | — |
| 2022-10-14 | 19.01 | $19.10 | 100 |
| 2022-10-13 | 19.05 | $19.10 | — |
| 2022-10-12 | 19.11 | $19.10 | 100 |
| 2022-10-11 | 19.17 | $19.10 | — |
| 2022-10-10 | 19.24 | $19.10 | — |
| 2022-10-07 | 19.33 | $19.10 | — |
| 2022-10-06 | 19.44 | $19.10 | — |
| 2022-10-05 | 19.57 | $19.10 | 434 |
| 2022-10-04 | 19.72 | $19.70 | — |
| 2022-10-03 | 19.77 | $19.70 | — |
| 2022-09-30 | 19.83 | $19.70 | — |
| 2022-09-29 | 19.90 | $19.70 | 3117 |
| 2022-09-28 | 19.99 | $19.75 | — |
| 2022-09-27 | 20.08 | $19.75 | 219 |
| 2022-09-26 | 20.19 | $19.33 | — |
| 2022-09-23 | 20.41 | $19.33 | 446 |
| 2022-09-22 | 20.67 | $20.55 | 300 |
| 2022-09-21 | 20.71 | $20.33 | — |
| 2022-09-20 | 20.80 | $20.33 | — |
| 2022-09-19 | 20.90 | $20.33 | — |
| 2022-09-16 | 21.03 | $20.33 | 100 |
| 2022-09-15 | 21.17 | $20.33 | 1800 |
| 2022-09-14 | 21.34 | $21.18 | — |
| 2022-09-13 | 21.36 | $21.18 | — |
| 2022-09-12 | 21.37 | $21.18 | — |
| 2022-09-09 | 21.39 | $21.18 | — |
| 2022-09-08 | 21.41 | $21.18 | — |
| 2022-09-07 | 21.43 | $21.18 | — |
| 2022-09-06 | 21.45 | $21.18 | 122 |
| 2022-09-02 | 21.47 | $20.41 | 616 |
| 2022-09-01 | 21.66 | $20.50 | — |
| 2022-08-31 | 21.85 | $20.50 | 1100 |
| 2022-08-30 | 22.08 | $21.57 | 318 |
| 2022-08-29 | 22.11 | $21.72 | — |
| 2022-08-26 | 22.11 | $21.72 | — |
| 2022-08-25 | 22.10 | $21.72 | — |
| 2022-08-24 | 22.09 | $21.72 | — |
| 2022-08-23 | 22.08 | $21.72 | — |
| 2022-08-22 | 22.06 | $21.72 | 601 |
| 2022-08-19 | 22.03 | $22.10 | 300 |
| 2022-08-18 | 21.90 | $22.34 | 300 |
| 2022-08-17 | 21.71 | $22.97 | 902 |
| 2022-08-16 | 21.34 | $22.99 | — |
| 2022-08-15 | 20.91 | $22.99 | 335 |
| 2022-08-12 | 20.40 | $20.53 | 100 |
| 2022-08-11 | 20.33 | $20.53 | 100 |
| 2022-08-10 | 20.24 | $20.53 | 100 |
| 2022-08-09 | 20.14 | $20.53 | — |
| 2022-08-08 | 20.02 | $20.53 | — |
| 2022-08-05 | 19.88 | $20.53 | — |
| 2022-08-04 | 19.71 | $20.53 | — |
| 2022-08-03 | 19.52 | $20.53 | — |
| 2022-08-02 | 19.30 | $20.53 | 100 |
| 2022-08-01 | 19.04 | $20.53 | 227 |
| 2022-07-29 | 18.74 | $20.53 | — |
| 2022-07-28 | 18.39 | $20.53 | 700 |
| 2022-07-27 | 17.99 | $18.36 | — |
| 2022-07-26 | 17.98 | $18.36 | — |
| 2022-07-25 | 17.98 | $18.36 | — |
| 2022-07-22 | 17.98 | $18.36 | 8100 |
| 2022-07-21 | 17.99 | $18.36 | — |
| 2022-07-20 | 18.00 | $18.36 | 100 |
| 2022-07-19 | 18.01 | $18.36 | 100 |
| 2022-07-18 | 18.04 | $18.36 | — |
| 2022-07-15 | 18.07 | $18.36 | — |
| 2022-07-14 | 18.12 | $18.36 | — |
| 2022-07-13 | 18.18 | $18.36 | 340 |
| 2022-07-12 | 18.25 | $18.11 | — |
| 2022-07-11 | 18.39 | $18.11 | 300 |
| 2022-07-08 | 18.56 | $18.10 | — |
| 2022-07-07 | 18.77 | $18.10 | 441 |
| 2022-07-06 | 19.01 | $18.75 | — |
| 2022-07-05 | 19.17 | $18.75 | — |
| 2022-07-01 | 19.35 | $18.75 | — |
| 2022-06-30 | 19.56 | $18.75 | 2130 |
| 2022-06-29 | 19.81 | $19.05 | 8820 |
| 2022-06-28 | 20.04 | $20.10 | — |
| 2022-06-27 | 20.10 | $20.10 | — |
| 2022-06-24 | 20.16 | $20.10 | — |
| 2022-06-23 | 20.24 | $20.10 | — |
| 2022-06-22 | 20.33 | $20.10 | 621 |
| 2022-06-21 | 20.45 | $20.38 | — |
| 2022-06-17 | 20.52 | $20.38 | — |
| 2022-06-16 | 20.61 | $20.38 | 540 |
| 2022-06-15 | 20.71 | $21.61 | 542 |
| 2022-06-14 | 20.58 | $18.97 | — |
| 2022-06-13 | 20.99 | $18.97 | 800 |
| 2022-06-10 | 21.46 | $20.44 | — |
| 2022-06-09 | 21.70 | $20.44 | 446 |
| 2022-06-08 | 21.98 | $21.68 | 546 |
| 2022-06-07 | 22.04 | $22.60 | 300 |
| 2022-06-06 | 21.92 | $23.11 | — |
| 2022-06-03 | 21.67 | $23.11 | — |
| 2022-06-02 | 21.38 | $23.11 | — |
| 2022-06-01 | 21.05 | $23.11 | 406 |
| 2022-05-31 | 20.66 | $21.20 | — |
| 2022-05-27 | 20.62 | $21.20 | — |
| 2022-05-26 | 20.58 | $21.20 | — |
| 2022-05-25 | 20.54 | $21.20 | — |
| 2022-05-24 | 20.49 | $21.00 | 324 |
| 2022-05-23 | 20.49 | $21.50 | 129 |
| 2022-05-20 | 20.38 | $21.31 | — |
| 2022-05-19 | 20.30 | $21.31 | 400 |
| 2022-05-18 | 20.22 | $21.48 | 2027 |
| 2022-05-17 | 20.09 | $20.57 | — |
| 2022-05-16 | 20.14 | $20.57 | 2000 |
| 2022-05-13 | 20.21 | $20.18 | — |
| 2022-05-12 | 20.38 | $20.18 | — |
| 2022-05-11 | 20.59 | $20.18 | 1123 |
| 2022-05-10 | 20.83 | $19.67 | — |
| 2022-05-09 | 21.24 | $19.67 | — |
| 2022-05-06 | 21.71 | $19.67 | 2636 |
| 2022-05-05 | 22.26 | $21.82 | — |
| 2022-05-04 | 22.46 | $21.82 | — |
| 2022-05-03 | 22.69 | $21.82 | 500 |
| 2022-05-02 | 22.96 | $21.82 | — |
| 2022-04-29 | 23.29 | $21.82 | — |
| 2022-04-28 | 23.66 | $21.82 | 100 |
| 2022-04-27 | 24.10 | $21.82 | 1447 |
| 2022-04-26 | 24.62 | $24.33 | — |
| 2022-04-25 | 24.68 | $24.33 | — |
| 2022-04-22 | 24.76 | $24.33 | — |
| 2022-04-21 | 24.85 | $24.33 | — |
| 2022-04-20 | 24.96 | $24.33 | — |
| 2022-04-19 | 25.08 | $24.33 | — |
| 2022-04-18 | 25.22 | $24.33 | — |
| 2022-04-14 | 25.38 | $24.33 | — |
| 2022-04-13 | 25.56 | $24.33 | — |
| 2022-04-12 | 25.78 | $24.33 | — |
| 2022-04-11 | 26.02 | $24.33 | 100 |
| 2022-04-08 | 26.30 | $24.33 | — |
| 2022-04-07 | 26.61 | $24.33 | 200 |
| 2022-04-06 | 26.98 | $26.78 | — |
| 2022-04-05 | 26.87 | $26.78 | — |
| 2022-04-04 | 26.75 | $26.78 | — |
| 2022-04-01 | 26.60 | $26.78 | — |
| 2022-03-31 | 26.41 | $26.78 | — |
| 2022-03-30 | 26.19 | $26.78 | — |
| 2022-03-29 | 25.92 | $26.78 | 600 |
| 2022-03-28 | 25.61 | $25.85 | — |
| 2022-03-25 | 25.44 | $25.85 | — |
| 2022-03-24 | 25.23 | $25.85 | 238 |
| 2022-03-23 | 24.98 | $25.60 | 1041 |
| 2022-03-22 | 24.74 | $26.18 | 200 |
| 2022-03-21 | 24.33 | $25.88 | 200 |
| 2022-03-18 | 23.92 | $25.58 | — |
| 2022-03-17 | 23.50 | $25.58 | 220 |
| 2022-03-16 | 23.01 | $24.35 | 5800 |
| 2022-03-15 | 22.70 | $22.18 | — |
| 2022-03-14 | 22.80 | $22.18 | 100 |
| 2022-03-11 | 22.91 | $22.18 | 200 |
| 2022-03-10 | 23.04 | $23.11 | 300 |
| 2022-03-09 | 22.99 | $22.25 | — |
| 2022-03-08 | 23.11 | $22.25 | 400 |
| 2022-03-07 | 23.24 | $21.27 | — |
| 2022-03-04 | 23.61 | $21.27 | 1200 |
| 2022-03-03 | 24.03 | $24.10 | 1909 |
| 2022-03-02 | 23.91 | $23.57 | — |
| 2022-03-01 | 23.89 | $23.57 | — |
| 2022-02-28 | 23.85 | $23.57 | — |
| 2022-02-25 | 23.81 | $23.57 | — |
| 2022-02-24 | 23.75 | $23.57 | — |
| 2022-02-23 | 23.67 | $23.57 | — |
| 2022-02-22 | 23.58 | $23.57 | 100 |
| 2022-02-18 | 23.47 | $23.35 | — |
| 2022-02-17 | 23.38 | $23.35 | 629 |
| 2022-02-16 | 23.27 | $24.17 | 114 |
| 2022-02-15 | 22.97 | $23.75 | 320 |
| 2022-02-14 | 22.70 | $22.40 | — |
| 2022-02-11 | 22.66 | $22.40 | — |
| 2022-02-10 | 22.61 | $22.40 | 100 |
| 2022-02-09 | 22.55 | $22.72 | — |
| 2022-02-08 | 22.41 | $22.72 | 116 |
| 2022-02-07 | 22.24 | $22.25 | — |
| 2022-02-04 | 22.14 | $22.25 | — |
| 2022-02-03 | 22.02 | $22.25 | — |
| 2022-02-02 | 21.87 | $22.25 | — |
| 2022-02-01 | 21.69 | $22.25 | — |
| 2022-01-31 | 21.48 | $22.25 | 400 |
| 2022-01-28 | 21.23 | $20.98 | 138 |
| 2022-01-27 | 21.21 | $21.09 | — |
| 2022-01-26 | 21.15 | $21.09 | — |
| 2022-01-25 | 21.08 | $21.09 | — |
| 2022-01-24 | 21.00 | $21.09 | — |
| 2022-01-21 | 20.89 | $21.09 | — |
| 2022-01-20 | 20.77 | $21.09 | 121 |
| 2022-01-19 | 20.62 | $20.53 | — |
| 2022-01-18 | 20.57 | $20.53 | — |
| 2022-01-14 | 20.50 | $20.53 | — |
| 2022-01-13 | 20.41 | $20.53 | — |
| 2022-01-12 | 20.31 | $20.53 | — |
| 2022-01-11 | 20.19 | $20.53 | — |
| 2022-01-10 | 20.05 | $20.53 | — |
| 2022-01-07 | 19.87 | $20.53 | — |
| 2022-01-06 | 19.67 | $20.53 | 141 |
| 2022-01-05 | 19.43 | $20.53 | 715 |
| 2022-01-04 | 19.15 | $19.48 | — |
| 2022-01-03 | 19.05 | $19.48 | — |
| 2021-12-31 | 18.93 | $19.48 | 800 |
| 2021-12-30 | 18.78 | $18.82 | — |
| 2021-12-29 | 18.75 | $18.82 | — |
| 2021-12-28 | 18.72 | $18.82 | — |
| 2021-12-27 | 18.68 | $18.82 | — |
| 2021-12-23 | 18.63 | $18.82 | — |
| 2021-12-22 | 18.57 | $18.82 | — |
| 2021-12-21 | 18.50 | $18.82 | — |
| 2021-12-20 | 18.43 | $18.82 | — |
| 2021-12-17 | 18.33 | $18.82 | 1200 |
| 2021-12-16 | 18.23 | $18.51 | 300 |
| 2021-12-15 | 18.17 | $18.16 | — |
| 2021-12-14 | 18.17 | $18.16 | 300 |
| 2021-12-13 | 18.18 | $18.22 | 129 |
| 2021-12-10 | 18.18 | $19.00 | — |
| 2021-12-09 | 18.01 | $19.00 | 834 |
| 2021-12-08 | 17.81 | $18.85 | — |
| 2021-12-07 | 17.62 | $18.85 | — |
| 2021-12-06 | 17.39 | $18.85 | 200 |
| 2021-12-03 | 17.13 | $17.90 | 200 |
| 2021-12-02 | 17.04 | $17.62 | 300 |
| 2021-12-01 | 16.99 | $17.00 | 1230 |
| 2021-11-30 | 17.07 | $16.75 | 500 |
| 2021-11-29 | 17.21 | $16.82 | — |
| 2021-11-26 | 17.37 | $16.82 | — |
| 2021-11-24 | 17.56 | $16.82 | 100 |
| 2021-11-23 | 17.79 | $17.58 | 100 |
| 2021-11-22 | 17.89 | $17.58 | 100 |
| 2021-11-19 | 18.01 | $17.61 | 400 |
| 2021-11-18 | 18.15 | $18.03 | — |
| 2021-11-17 | 18.22 | $18.03 | 500 |
| 2021-11-16 | 18.31 | $18.54 | — |
| 2021-11-15 | 18.30 | $18.54 | — |
| 2021-11-12 | 18.30 | $18.54 | — |
| 2021-11-11 | 18.30 | $18.54 | 300 |
| 2021-11-10 | 18.30 | $18.71 | 1000 |
| 2021-11-09 | 18.27 | $18.25 | — |
| 2021-11-08 | 18.34 | $18.25 | — |
| 2021-11-05 | 18.42 | $18.25 | 400 |
| 2021-11-04 | 18.51 | $18.80 | 1100 |
| 2021-11-03 | 18.50 | $18.60 | 1100 |
| 2021-11-02 | 18.54 | $18.11 | — |
| 2021-11-01 | 18.70 | $18.11 | — |
| 2021-10-29 | 18.88 | $18.11 | — |
| 2021-10-28 | 19.09 | $18.11 | 600 |
| 2021-10-27 | 19.33 | $19.52 | 117 |
| 2021-10-26 | 19.32 | $19.13 | — |
| 2021-10-25 | 19.40 | $19.13 | 726 |
| 2021-10-22 | 19.48 | $19.16 | 900 |
| 2021-10-21 | 19.58 | $19.07 | 8919 |
| 2021-10-20 | 19.71 | $19.60 | 19142 |
| 2021-10-19 | 19.75 | $19.82 | — |
| 2021-10-18 | 19.76 | $19.82 | — |
| 2021-10-15 | 19.76 | $19.82 | — |
| 2021-10-14 | 19.77 | $19.82 | — |
| 2021-10-13 | 19.77 | $19.82 | — |
| 2021-10-12 | 19.78 | $19.82 | — |
| 2021-10-11 | 19.80 | $19.82 | — |
| 2021-10-08 | 19.81 | $19.82 | — |
| 2021-10-07 | 19.83 | $19.82 | — |
| 2021-10-06 | 19.86 | $19.82 | — |
| 2021-10-05 | 19.88 | $19.82 | — |
| 2021-10-04 | 19.92 | $19.82 | — |
| 2021-10-01 | 19.96 | $19.82 | — |
| 2021-09-30 | 20.00 | $19.82 | 3500 |
| 2021-09-29 | 20.06 | $19.82 | — |
| 2021-09-28 | 20.13 | $19.82 | — |
| 2021-09-27 | 20.20 | $19.82 | — |
| 2021-09-24 | 20.29 | $19.82 | — |
| 2021-09-23 | 20.40 | $19.82 | — |
| 2021-09-22 | 20.52 | $19.82 | — |
| 2021-09-21 | 20.66 | $19.82 | — |
| 2021-09-20 | 20.82 | $19.82 | — |
| 2021-09-17 | 21.00 | $19.82 | — |
| 2021-09-16 | 21.22 | $19.82 | 100 |
| 2021-09-15 | 21.46 | $21.72 | 116 |
| 2021-09-14 | 21.35 | $21.28 | — |
| 2021-09-13 | 21.30 | $21.28 | — |
| 2021-09-10 | 21.24 | $21.28 | 700 |
| 2021-09-09 | 21.17 | $21.19 | — |
| 2021-09-08 | 21.11 | $21.19 | — |
| 2021-09-07 | 21.03 | $21.19 | 645 |
| 2021-09-03 | 20.94 | $21.00 | 1036 |
| 2021-09-02 | 20.87 | $20.69 | — |
| 2021-09-01 | 20.85 | $20.69 | 200 |
| 2021-08-31 | 20.82 | $21.91 | 217 |
| 2021-08-30 | 20.53 | $20.76 | — |
| 2021-08-27 | 20.43 | $20.76 | — |
| 2021-08-26 | 20.31 | $20.76 | 6600 |
| 2021-08-25 | 20.18 | $20.78 | 7900 |
| 2021-08-24 | 20.01 | $19.65 | — |
| 2021-08-23 | 20.06 | $19.65 | — |
| 2021-08-20 | 20.11 | $19.65 | 109 |
| 2021-08-19 | 20.16 | $19.64 | 500 |
| 2021-08-18 | 20.23 | $20.67 | — |
| 2021-08-17 | 20.08 | $20.67 | — |
| 2021-08-16 | 19.91 | $20.67 | 1500 |
| 2021-08-13 | 19.71 | $20.14 | — |
| 2021-08-12 | 19.59 | $20.14 | — |
| 2021-08-11 | 19.45 | $20.14 | — |
| 2021-08-10 | 19.29 | $20.14 | — |
| 2021-08-09 | 19.09 | $20.14 | — |
| 2021-08-06 | 18.87 | $20.14 | — |
| 2021-08-05 | 18.61 | $20.14 | 517 |
| 2021-08-04 | 18.31 | $18.98 | — |
| 2021-08-03 | 18.21 | $18.98 | 900 |
| 2021-08-02 | 18.09 | $18.39 | 400 |
| 2021-07-30 | 18.09 | $18.46 | 900 |
| 2021-07-29 | 18.07 | $18.46 | — |
| 2021-07-28 | 18.05 | $18.46 | — |
| 2021-07-27 | 18.03 | $18.46 | — |
| 2021-07-26 | 18.01 | $18.46 | — |
| 2021-07-23 | 17.99 | $18.46 | 2600 |
| 2021-07-22 | 17.97 | $17.59 | 13043 |
| 2021-07-21 | 18.14 | $18.12 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.59
2026-07-17
Close Price
$26.16
Vol: 10
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.69
Average
20.95
Maximum
34.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.59 | $26.16 | 10 |
| 2026-07-16 | 25.64 | $26.16 | — |
| 2026-07-15 | 25.70 | $26.16 | 10 |
| 2026-07-14 | 25.81 | $26.16 | 10 |
| 2026-07-13 | 25.95 | $26.16 | 223 |
| 2026-07-10 | 26.14 | $26.10 | 700 |
| 2026-07-09 | 26.40 | $25.40 | 10 |
| 2026-07-08 | 26.97 | $25.40 | 200 |
| 2026-07-07 | 27.66 | $27.26 | — |
| 2026-07-06 | 27.94 | $27.26 | 23 |
| 2026-07-02 | 28.27 | $27.26 | 2208 |
| 2026-07-01 | 28.69 | $26.50 | 335 |
| 2026-06-30 | 29.45 | $27.54 | 300 |
| 2026-06-29 | 30.03 | $29.24 | 1000 |
| 2026-06-26 | 30.20 | $29.78 | 1 |
| 2026-06-25 | 30.23 | $29.78 | 1 |
| 2026-06-24 | 30.26 | $29.78 | 532 |
| 2026-06-23 | 30.28 | $30.20 | 1 |
| 2026-06-22 | 30.17 | $30.20 | 1 |
| 2026-06-18 | 30.02 | $30.20 | 449 |
| 2026-06-17 | 29.83 | $30.41 | 6426 |
| 2026-06-16 | 29.52 | $29.95 | 3 |
| 2026-06-15 | 29.29 | $29.95 | 320 |
| 2026-06-12 | 29.00 | $28.76 | 3 |
| 2026-06-11 | 29.02 | $28.76 | 3 |
| 2026-06-10 | 29.03 | $28.76 | — |
| 2026-06-09 | 29.05 | $28.76 | 300 |
| 2026-06-08 | 29.07 | $29.26 | 1500 |
| 2026-06-05 | 28.93 | $28.08 | 459 |
| 2026-06-04 | 29.12 | $28.08 | 707 |
| 2026-06-03 | 29.35 | $29.32 | 459 |
| 2026-06-02 | 29.24 | $29.32 | 600 |
| 2026-06-01 | 29.09 | $28.44 | 605 |
| 2026-05-29 | 29.18 | $29.83 | 1115 |
| 2026-05-28 | 28.84 | $29.82 | 911 |
| 2026-05-27 | 28.42 | $29.35 | 3900 |
| 2026-05-26 | 28.07 | $29.01 | 238 |
| 2026-05-22 | 27.74 | $28.23 | 300 |
| 2026-05-21 | 27.58 | $28.23 | 733 |
| 2026-05-20 | 27.40 | $27.71 | 2822 |
| 2026-05-19 | 27.35 | $27.35 | 236 |
| 2026-05-18 | 27.40 | $28.11 | 2 |
| 2026-05-15 | 27.24 | $28.11 | — |
| 2026-05-14 | 27.04 | $28.11 | 800 |
| 2026-05-13 | 26.81 | $26.70 | 2 |
| 2026-05-12 | 26.98 | $26.70 | 300 |
| 2026-05-11 | 27.21 | $27.54 | 300 |
| 2026-05-08 | 27.23 | $27.95 | 214 |
| 2026-05-07 | 27.13 | $27.75 | 1 |
| 2026-05-06 | 27.09 | $27.75 | 800 |
| 2026-05-05 | 27.05 | $26.84 | 1 |
| 2026-05-04 | 27.30 | $26.84 | 1 |
| 2026-05-01 | 27.62 | $26.84 | 609 |
| 2026-04-30 | 28.03 | $26.84 | 609 |
| 2026-04-29 | 28.53 | $26.84 | 1000 |
| 2026-04-28 | 29.14 | $28.50 | 627 |
| 2026-04-27 | 29.37 | $28.38 | 233 |
| 2026-04-24 | 29.68 | $27.78 | 400 |
| 2026-04-23 | 30.25 | $28.65 | 1212 |
| 2026-04-22 | 30.67 | $30.45 | 101 |
| 2026-04-21 | 30.60 | $30.45 | 202 |
| 2026-04-20 | 30.51 | $30.42 | — |
| 2026-04-17 | 30.39 | $30.42 | 788 |
| 2026-04-16 | 30.25 | $30.42 | 788 |
| 2026-04-15 | 30.07 | $30.42 | 788 |
| 2026-04-14 | 29.84 | $30.42 | 788 |
| 2026-04-13 | 29.56 | $30.32 | 2033 |
| 2026-04-10 | 29.24 | $30.76 | 300 |
| 2026-04-09 | 28.72 | $30.76 | 500 |
| 2026-04-08 | 28.08 | $30.17 | 500 |
| 2026-04-07 | 27.51 | $28.51 | — |
| 2026-04-06 | 27.34 | $28.51 | 1 |
| 2026-04-02 | 27.16 | $28.51 | 411 |
| 2026-04-01 | 26.95 | $27.37 | 1 |
| 2026-03-31 | 27.07 | $27.37 | 11 |
| 2026-03-30 | 27.24 | $27.37 | 500 |
| 2026-03-27 | 27.47 | $27.57 | 600 |
| 2026-03-26 | 27.70 | $28.16 | 232 |
| 2026-03-25 | 27.82 | $27.56 | 6739 |
| 2026-03-24 | 28.17 | $29.23 | 1 |
| 2026-03-23 | 28.08 | $29.23 | 1 |
| 2026-03-20 | 28.00 | $29.23 | 1 |
| 2026-03-19 | 27.92 | $29.23 | 1 |
| 2026-03-18 | 27.85 | $29.23 | 500 |
| 2026-03-17 | 27.79 | $28.26 | 410 |
| 2026-03-16 | 28.04 | $28.25 | 305 |
| 2026-03-13 | 28.38 | $27.17 | 900 |
| 2026-03-12 | 29.16 | $27.91 | 1100 |
| 2026-03-11 | 29.89 | $29.23 | 49 |
| 2026-03-10 | 30.38 | $29.23 | 1228 |
| 2026-03-09 | 30.99 | $28.70 | 530 |
| 2026-03-06 | 31.92 | $30.34 | 6 |
| 2026-03-05 | 32.53 | $30.34 | 326 |
| 2026-03-04 | 33.27 | $32.48 | 100 |
| 2026-03-03 | 33.49 | $32.48 | 100 |
| 2026-03-02 | 33.75 | $32.48 | 400 |
| 2026-02-27 | 34.06 | $33.99 | 810 |
| 2026-02-26 | 33.94 | $33.73 | 100 |
| 2026-02-25 | 33.87 | $33.73 | 309 |
| 2026-02-24 | 33.77 | $33.84 | 330 |
| 2026-02-23 | 33.60 | $33.81 | 400 |
| 2026-02-20 | 33.38 | $33.19 | 200 |
| 2026-02-19 | 33.30 | $33.19 | — |
| 2026-02-18 | 33.18 | $33.19 | — |
| 2026-02-17 | 33.03 | $33.19 | — |
| 2026-02-13 | 32.83 | $33.19 | 400 |
| 2026-02-12 | 32.57 | $32.22 | 14341 |
| 2026-02-11 | 32.54 | $32.83 | 23816 |
| 2026-02-10 | 32.31 | $32.18 | — |
| 2026-02-09 | 32.22 | $32.18 | — |
| 2026-02-06 | 32.09 | $32.17 | 513 |
| 2026-02-05 | 31.92 | $31.04 | 300 |
| 2026-02-04 | 32.07 | $31.74 | 207 |
| 2026-02-03 | 32.00 | $32.02 | 150 |
| 2026-02-02 | 31.82 | $32.02 | 437 |
| 2026-01-30 | 31.58 | $32.05 | 700 |
| 2026-01-29 | 31.27 | $31.83 | 2400 |
| 2026-01-28 | 30.94 | $31.40 | 5708 |
| 2026-01-27 | 30.66 | $31.08 | 4 |
| 2026-01-26 | 30.41 | $31.08 | 700 |
| 2026-01-23 | 30.10 | $29.73 | 1138 |
| 2026-01-22 | 30.14 | $31.87 | 9800 |
| 2026-01-21 | 29.49 | $29.76 | 18711 |
| 2026-01-20 | 29.37 | $28.87 | 500 |
| 2026-01-16 | 29.49 | $29.37 | 817 |
| 2026-01-15 | 29.48 | $29.01 | 39 |
| 2026-01-14 | 29.56 | $29.01 | 300 |
| 2026-01-13 | 29.66 | $28.29 | 39 |
| 2026-01-12 | 29.99 | $28.29 | 600 |
| 2026-01-09 | 30.37 | $29.99 | 1032 |
| 2026-01-08 | 30.29 | $29.96 | 10300 |
| 2026-01-07 | 30.18 | $29.72 | 9 |
| 2026-01-06 | 30.10 | $29.72 | 813 |
| 2026-01-05 | 29.98 | $30.50 | 705 |
| 2026-01-02 | 29.57 | $30.20 | 340 |
| 2025-12-31 | 29.14 | $28.19 | 145 |
| 2025-12-30 | 29.24 | $28.19 | 145 |
| 2025-12-29 | 29.34 | $28.19 | 836 |
| 2025-12-26 | 29.44 | $29.25 | 302 |
| 2025-12-24 | 29.20 | $29.38 | — |
| 2025-12-23 | 28.85 | $29.38 | 5600 |
| 2025-12-22 | 28.40 | $28.50 | 549 |
| 2025-12-19 | 28.10 | $28.46 | 3 |
| 2025-12-18 | 27.73 | $28.46 | 300 |
| 2025-12-17 | 27.27 | $28.00 | 1200 |
| 2025-12-16 | 26.83 | $26.70 | 100 |
| 2025-12-15 | 26.69 | $26.70 | — |
| 2025-12-12 | 26.50 | $26.70 | 339 |
| 2025-12-11 | 26.27 | $26.60 | — |
| 2025-12-10 | 25.99 | $26.60 | — |
| 2025-12-09 | 25.65 | $26.60 | 900 |
| 2025-12-08 | 25.21 | $24.96 | 100 |
| 2025-12-05 | 25.20 | $24.96 | 100 |
| 2025-12-04 | 25.16 | $24.96 | 100 |
| 2025-12-03 | 25.12 | $24.96 | 100 |
| 2025-12-02 | 25.05 | $24.96 | 605 |
| 2025-12-01 | 24.95 | $24.98 | 100 |
| 2025-11-28 | 24.82 | $24.98 | 100 |
| 2025-11-26 | 24.65 | $24.98 | 405 |
| 2025-11-25 | 24.44 | $23.85 | — |
| 2025-11-24 | 24.52 | $23.85 | 200 |
| 2025-11-21 | 24.61 | $24.30 | 300 |
| 2025-11-20 | 24.57 | $24.31 | 520 |
| 2025-11-19 | 24.51 | $23.89 | 1007 |
| 2025-11-18 | 24.55 | $24.46 | 431 |
| 2025-11-17 | 24.41 | $24.96 | 1119 |
| 2025-11-14 | 24.06 | $24.52 | 67 |
| 2025-11-13 | 23.77 | $24.52 | 1425 |
| 2025-11-12 | 23.41 | $23.79 | 218 |
| 2025-11-11 | 23.19 | $23.28 | 400 |
| 2025-11-10 | 23.07 | $23.15 | 2 |
| 2025-11-07 | 22.96 | $23.15 | 2 |
| 2025-11-06 | 22.83 | $23.15 | 519 |
| 2025-11-05 | 22.66 | $23.50 | 337 |
| 2025-11-04 | 22.33 | $22.02 | 337 |
| 2025-11-03 | 22.40 | $22.30 | 337 |
| 2025-10-31 | 22.40 | $22.30 | 421 |
| 2025-10-30 | 22.39 | $22.55 | 700 |
| 2025-10-29 | 22.29 | $22.20 | 100 |
| 2025-10-28 | 22.28 | $22.20 | — |
| 2025-10-27 | 22.26 | $22.20 | 800 |
| 2025-10-24 | 22.23 | $23.09 | 700 |
| 2025-10-23 | 21.92 | $22.07 | 1600 |
| 2025-10-22 | 21.85 | $21.95 | 200 |
| 2025-10-21 | 21.81 | $21.30 | — |
| 2025-10-20 | 21.96 | $21.30 | — |
| 2025-10-17 | 22.14 | $21.30 | 703 |
| 2025-10-16 | 22.36 | $21.91 | 300 |
| 2025-10-15 | 22.42 | $22.40 | 318 |
| 2025-10-14 | 22.34 | $22.35 | 925 |
| 2025-10-13 | 22.25 | $22.53 | 242 |
| 2025-10-10 | 22.07 | $22.51 | 520 |
| 2025-10-09 | 21.86 | $22.43 | 749 |
| 2025-10-08 | 21.62 | $22.09 | — |
| 2025-10-07 | 21.44 | $22.09 | 334 |
| 2025-10-06 | 21.21 | $21.74 | — |
| 2025-10-03 | 21.04 | $21.74 | 728 |
| 2025-10-02 | 20.84 | $20.79 | — |
| 2025-10-01 | 20.89 | $20.79 | — |
| 2025-09-30 | 20.96 | $20.79 | 248 |
| 2025-09-29 | 21.04 | $20.95 | 125 |
| 2025-09-26 | 21.09 | $21.00 | — |
| 2025-09-25 | 21.14 | $21.00 | 507 |
| 2025-09-24 | 21.20 | $21.00 | 227 |
| 2025-09-23 | 21.26 | $21.15 | — |
| 2025-09-22 | 21.30 | $21.15 | — |
| 2025-09-19 | 21.34 | $21.15 | 443 |
| 2025-09-18 | 21.38 | $21.24 | 500 |
| 2025-09-17 | 21.41 | $21.34 | — |
| 2025-09-16 | 21.40 | $21.34 | — |
| 2025-09-15 | 21.40 | $21.34 | — |
| 2025-09-12 | 21.38 | $21.34 | 536 |
| 2025-09-11 | 21.36 | $21.37 | — |
| 2025-09-10 | 21.33 | $21.37 | 1100 |
| 2025-09-09 | 21.28 | $21.40 | — |
| 2025-09-08 | 21.21 | $21.40 | 227 |
| 2025-09-05 | 21.12 | $20.63 | 307 |
| 2025-09-04 | 21.25 | $20.63 | 200 |
| 2025-09-03 | 21.41 | $21.24 | 400 |
| 2025-09-02 | 21.41 | $21.29 | — |
| 2025-08-29 | 21.38 | $21.29 | 207 |
| 2025-08-28 | 21.33 | $21.42 | 128 |
| 2025-08-27 | 21.24 | $21.05 | 200 |
| 2025-08-26 | 21.23 | $21.10 | — |
| 2025-08-25 | 21.20 | $21.10 | — |
| 2025-08-22 | 21.15 | $21.10 | — |
| 2025-08-21 | 21.10 | $21.10 | — |
| 2025-08-20 | 21.02 | $21.10 | 411 |
| 2025-08-19 | 20.92 | $20.62 | — |
| 2025-08-18 | 20.94 | $20.62 | 400 |
| 2025-08-15 | 20.96 | $22.24 | 200 |
| 2025-08-14 | 20.47 | $20.44 | — |
| 2025-08-13 | 20.44 | $20.44 | — |
| 2025-08-12 | 20.40 | $20.44 | — |
| 2025-08-11 | 20.34 | $20.44 | — |
| 2025-08-08 | 20.27 | $20.44 | — |
| 2025-08-07 | 20.18 | $20.44 | — |
| 2025-08-06 | 20.06 | $20.44 | 805 |
| 2025-08-05 | 19.92 | $19.91 | — |
| 2025-08-04 | 19.92 | $19.91 | 1200 |
| 2025-08-01 | 19.91 | $19.80 | — |
| 2025-07-31 | 19.94 | $19.80 | — |
| 2025-07-30 | 19.97 | $19.80 | 247 |
| 2025-07-29 | 20.01 | $20.07 | — |
| 2025-07-28 | 19.97 | $20.07 | — |
| 2025-07-25 | 19.91 | $20.07 | — |
| 2025-07-24 | 19.84 | $20.07 | — |
| 2025-07-23 | 19.76 | $20.07 | 1500 |
| 2025-07-22 | 19.66 | $20.25 | 200 |
| 2025-07-21 | 19.47 | $19.41 | — |
| 2025-07-18 | 19.52 | $19.41 | — |
| 2025-07-17 | 19.57 | $19.41 | — |
| 2025-07-16 | 19.64 | $19.41 | — |
| 2025-07-15 | 19.72 | $19.41 | 734 |
| 2025-07-14 | 19.81 | $19.37 | 200 |
| 2025-07-11 | 19.94 | $19.82 | 728 |
| 2025-07-10 | 19.95 | $19.80 | 500 |
| 2025-07-09 | 19.97 | $20.10 | 345 |
| 2025-07-08 | 19.89 | $19.91 | — |
| 2025-07-07 | 19.86 | $19.91 | — |
| 2025-07-03 | 19.81 | $19.91 | — |
| 2025-07-02 | 19.75 | $19.91 | 1000 |
| 2025-07-01 | 19.67 | $20.23 | 1224 |
| 2025-06-30 | 19.48 | $20.10 | 504 |
| 2025-06-27 | 19.28 | $19.57 | 300 |
| 2025-06-26 | 19.21 | $18.70 | 300 |
| 2025-06-25 | 19.39 | $19.24 | 700 |
| 2025-06-24 | 19.45 | $19.05 | — |
| 2025-06-23 | 19.57 | $19.05 | 400 |
| 2025-06-20 | 19.73 | $19.30 | — |
| 2025-06-18 | 19.83 | $19.30 | 2000 |
| 2025-06-17 | 19.95 | $19.17 | 222 |
| 2025-06-16 | 20.14 | $19.49 | 536 |
| 2025-06-13 | 20.26 | $19.91 | — |
| 2025-06-12 | 20.26 | $19.91 | 600 |
| 2025-06-11 | 20.26 | $19.92 | 400 |
| 2025-06-10 | 20.24 | $20.31 | 800 |
| 2025-06-09 | 20.08 | $20.35 | 223 |
| 2025-06-06 | 19.88 | $20.12 | 1231 |
| 2025-06-05 | 19.68 | $19.50 | 500 |
| 2025-06-04 | 19.64 | $19.59 | 200 |
| 2025-06-03 | 19.55 | $19.40 | — |
| 2025-06-02 | 19.50 | $19.40 | 600 |
| 2025-05-30 | 19.43 | $19.72 | — |
| 2025-05-29 | 19.23 | $19.72 | 200 |
| 2025-05-28 | 18.99 | $19.55 | 1500 |
| 2025-05-27 | 18.74 | $18.83 | 1000 |
| 2025-05-23 | 18.66 | $17.97 | 2031 |
| 2025-05-22 | 18.84 | $18.91 | 400 |
| 2025-05-21 | 18.75 | $18.90 | 4744 |
| 2025-05-20 | 18.65 | $18.37 | 1400 |
| 2025-05-19 | 18.68 | $18.50 | 700 |
| 2025-05-16 | 18.68 | $18.80 | — |
| 2025-05-15 | 18.58 | $18.80 | 2901 |
| 2025-05-14 | 18.46 | $18.29 | 400 |
| 2025-05-13 | 18.47 | $18.33 | — |
| 2025-05-12 | 18.47 | $18.33 | 900 |
| 2025-05-09 | 18.47 | $18.16 | 200 |
| 2025-05-08 | 18.52 | $18.51 | 1000 |
| 2025-05-07 | 18.47 | $18.55 | 145 |
| 2025-05-06 | 18.39 | $18.42 | 4200 |
| 2025-05-05 | 18.33 | $18.55 | 300 |
| 2025-05-02 | 18.22 | $18.56 | — |
| 2025-05-01 | 18.08 | $18.56 | 1100 |
| 2025-04-30 | 17.91 | $18.11 | 200 |
| 2025-04-29 | 17.85 | $18.52 | 408 |
| 2025-04-28 | 17.65 | $18.00 | — |
| 2025-04-25 | 17.58 | $18.00 | — |
| 2025-04-24 | 17.50 | $18.00 | — |
| 2025-04-23 | 17.41 | $18.00 | — |
| 2025-04-22 | 17.30 | $18.00 | — |
| 2025-04-21 | 17.18 | $18.00 | 404 |
| 2025-04-17 | 17.04 | $17.89 | — |
| 2025-04-16 | 16.93 | $17.89 | 1007 |
| 2025-04-15 | 16.80 | $17.82 | 740 |
| 2025-04-14 | 16.68 | $18.00 | 1600 |
| 2025-04-11 | 16.49 | $17.00 | 400 |
| 2025-04-10 | 16.60 | $16.79 | 2900 |
| 2025-04-09 | 16.82 | $17.00 | 1000 |
| 2025-04-08 | 17.05 | $16.65 | 2033 |
| 2025-04-07 | 17.45 | $16.31 | 1428 |
| 2025-04-04 | 18.06 | $16.29 | 2200 |
| 2025-04-03 | 18.83 | $17.58 | 321 |
| 2025-04-02 | 19.37 | $18.94 | 527 |
| 2025-04-01 | 19.61 | $19.31 | 400 |
| 2025-03-31 | 19.78 | $18.50 | 621 |
| 2025-03-28 | 20.25 | $19.52 | 618 |
| 2025-03-27 | 20.51 | $20.60 | 239 |
| 2025-03-26 | 20.48 | $20.57 | — |
| 2025-03-25 | 20.45 | $20.57 | — |
| 2025-03-24 | 20.41 | $20.57 | — |
| 2025-03-21 | 20.37 | $20.57 | — |
| 2025-03-20 | 20.32 | $20.57 | 1200 |
| 2025-03-19 | 20.26 | $20.43 | 900 |
| 2025-03-18 | 20.23 | $20.27 | — |
| 2025-03-17 | 20.25 | $20.27 | — |
| 2025-03-14 | 20.28 | $20.27 | 300 |
| 2025-03-13 | 20.31 | $19.86 | 200 |
| 2025-03-12 | 20.48 | $19.47 | 307 |
| 2025-03-11 | 20.82 | $20.67 | 2015 |
| 2025-03-10 | 20.84 | $20.20 | 500 |
| 2025-03-07 | 21.02 | $21.70 | — |
| 2025-03-06 | 20.76 | $21.70 | 408 |
| 2025-03-05 | 20.44 | $20.49 | — |
| 2025-03-04 | 20.44 | $20.49 | 1800 |
| 2025-03-03 | 20.43 | $19.60 | 300 |
| 2025-02-28 | 20.70 | $20.21 | 1400 |
| 2025-02-27 | 20.84 | $20.73 | — |
| 2025-02-26 | 20.85 | $20.73 | — |
| 2025-02-25 | 20.85 | $20.73 | 241 |
| 2025-02-24 | 20.85 | $21.08 | — |
| 2025-02-21 | 20.73 | $21.08 | 500 |
| 2025-02-20 | 20.59 | $20.16 | 300 |
| 2025-02-19 | 20.71 | $21.09 | — |
| 2025-02-18 | 20.56 | $21.09 | 200 |
| 2025-02-14 | 20.38 | $20.26 | — |
| 2025-02-13 | 20.41 | $20.26 | 300 |
| 2025-02-12 | 20.46 | $20.99 | — |
| 2025-02-11 | 20.28 | $20.99 | 2041 |
| 2025-02-10 | 20.07 | $20.36 | — |
| 2025-02-07 | 20.01 | $20.36 | 330 |
| 2025-02-06 | 19.94 | $20.11 | 500 |
| 2025-02-05 | 19.94 | $20.54 | — |
| 2025-02-04 | 19.80 | $20.54 | 218 |
| 2025-02-03 | 19.65 | $19.30 | 400 |
| 2025-01-31 | 19.85 | $19.45 | 817 |
| 2025-01-30 | 20.06 | $20.15 | — |
| 2025-01-29 | 20.10 | $20.15 | — |
| 2025-01-28 | 20.14 | $20.15 | — |
| 2025-01-27 | 20.21 | $20.15 | 4900 |
| 2025-01-24 | 20.28 | $20.36 | 303 |
| 2025-01-23 | 20.32 | $19.95 | 137 |
| 2025-01-22 | 20.49 | $20.35 | 427 |
| 2025-01-21 | 20.58 | $20.85 | 300 |
| 2025-01-17 | 20.52 | $20.48 | 700 |
| 2025-01-16 | 20.58 | $20.24 | — |
| 2025-01-15 | 20.72 | $20.24 | 420 |
| 2025-01-14 | 20.90 | $21.07 | — |
| 2025-01-13 | 20.85 | $21.07 | — |
| 2025-01-10 | 20.79 | $21.07 | 1328 |
| 2025-01-08 | 20.72 | $20.81 | 200 |
| 2025-01-07 | 20.71 | $20.93 | 431 |
| 2025-01-06 | 20.66 | $20.35 | — |
| 2025-01-03 | 20.79 | $20.35 | 7000 |
| 2025-01-02 | 20.95 | $20.87 | — |
| 2024-12-31 | 20.97 | $20.87 | 200 |
| 2024-12-30 | 20.99 | $20.48 | 716 |
| 2024-12-27 | 21.14 | $20.28 | 649 |
| 2024-12-26 | 21.38 | $20.57 | — |
| 2024-12-24 | 21.58 | $20.57 | — |
| 2024-12-23 | 21.82 | $20.57 | 400 |
| 2024-12-20 | 22.09 | $21.46 | 232 |
| 2024-12-19 | 22.13 | $21.20 | — |
| 2024-12-18 | 22.25 | $21.20 | 700 |
| 2024-12-17 | 22.38 | $21.86 | 300 |
| 2024-12-16 | 22.31 | $22.04 | 847 |
| 2024-12-13 | 22.15 | $22.17 | — |
| 2024-12-12 | 21.91 | $22.17 | — |
| 2024-12-11 | 21.59 | $22.17 | 719 |
| 2024-12-10 | 21.18 | $22.26 | 907 |
| 2024-12-09 | 20.65 | $22.40 | 200 |
| 2024-12-06 | 19.94 | $21.27 | 502 |
| 2024-12-05 | 19.44 | $19.29 | 336 |
| 2024-12-04 | 19.44 | $19.75 | — |
| 2024-12-03 | 19.31 | $19.75 | — |
| 2024-12-02 | 19.13 | $19.75 | — |
| 2024-11-29 | 18.92 | $19.75 | 236 |
| 2024-11-27 | 18.67 | $18.84 | — |
| 2024-11-26 | 18.65 | $18.84 | — |
| 2024-11-25 | 18.63 | $18.84 | 500 |
| 2024-11-22 | 18.61 | $19.17 | — |
| 2024-11-21 | 18.48 | $19.17 | 640 |
| 2024-11-20 | 18.33 | $18.43 | — |
| 2024-11-19 | 18.39 | $18.43 | — |
| 2024-11-18 | 18.47 | $18.43 | 500 |
| 2024-11-15 | 18.57 | $18.35 | 1000 |
| 2024-11-14 | 18.72 | $18.37 | 444 |
| 2024-11-13 | 18.90 | $17.80 | 300 |
| 2024-11-12 | 19.31 | $19.30 | — |
| 2024-11-11 | 19.34 | $19.30 | — |
| 2024-11-08 | 19.37 | $19.30 | — |
| 2024-11-07 | 19.40 | $19.30 | — |
| 2024-11-06 | 19.45 | $19.30 | 130 |
| 2024-11-05 | 19.51 | $19.74 | 6700 |
| 2024-11-04 | 19.43 | $20.21 | 300 |
| 2024-11-01 | 19.20 | $19.19 | — |
| 2024-10-31 | 19.24 | $19.19 | — |
| 2024-10-30 | 19.29 | $19.19 | 216 |
| 2024-10-29 | 19.35 | $19.87 | 200 |
| 2024-10-28 | 19.21 | $19.31 | 400 |
| 2024-10-25 | 19.22 | $19.87 | 300 |
| 2024-10-24 | 19.06 | $18.82 | — |
| 2024-10-23 | 19.20 | $18.82 | 200 |
| 2024-10-22 | 19.37 | $19.11 | 400 |
| 2024-10-21 | 19.48 | $19.80 | — |
| 2024-10-18 | 19.41 | $19.80 | 426 |
| 2024-10-17 | 19.31 | $19.37 | — |
| 2024-10-16 | 19.34 | $19.37 | — |
| 2024-10-15 | 19.38 | $19.37 | — |
| 2024-10-14 | 19.42 | $19.37 | 345 |
| 2024-10-11 | 19.47 | $19.48 | 538 |
| 2024-10-10 | 19.50 | $19.25 | 424 |
| 2024-10-09 | 19.61 | $19.19 | 1110 |
| 2024-10-08 | 19.77 | $19.47 | — |
| 2024-10-07 | 19.86 | $19.47 | — |
| 2024-10-04 | 19.98 | $19.47 | 544 |
| 2024-10-03 | 20.11 | $19.23 | 200 |
| 2024-10-02 | 20.35 | $20.22 | — |
| 2024-10-01 | 20.32 | $20.22 | 100 |
| 2024-09-30 | 20.28 | $20.22 | 322 |
| 2024-09-27 | 20.21 | $20.10 | 240 |
| 2024-09-26 | 20.17 | $19.84 | — |
| 2024-09-25 | 20.19 | $19.84 | 200 |
| 2024-09-24 | 20.21 | $20.47 | — |
| 2024-09-23 | 20.03 | $20.47 | 136 |
| 2024-09-20 | 19.79 | $19.81 | — |
| 2024-09-19 | 19.71 | $19.81 | 400 |
| 2024-09-18 | 19.60 | $19.39 | 7900 |
| 2024-09-17 | 19.60 | $19.24 | — |
| 2024-09-16 | 19.63 | $19.24 | 512 |
| 2024-09-13 | 19.67 | $19.40 | — |
| 2024-09-12 | 19.65 | $19.40 | — |
| 2024-09-11 | 19.63 | $19.40 | 300 |
| 2024-09-10 | 19.58 | $19.23 | 400 |
| 2024-09-09 | 19.57 | $18.85 | 246 |
| 2024-09-06 | 19.67 | $18.71 | 700 |
| 2024-09-05 | 19.83 | $19.49 | 220 |
| 2024-09-04 | 19.76 | $19.47 | — |
| 2024-09-03 | 19.66 | $19.47 | 1034 |
| 2024-08-30 | 19.53 | $19.68 | — |
| 2024-08-29 | 19.30 | $19.68 | — |
| 2024-08-28 | 19.00 | $19.68 | 1413 |
| 2024-08-27 | 18.63 | $19.05 | — |
| 2024-08-26 | 18.36 | $19.05 | — |
| 2024-08-23 | 18.03 | $19.05 | 901 |
| 2024-08-22 | 17.63 | $18.46 | 5300 |
| 2024-08-21 | 17.31 | $18.19 | — |
| 2024-08-20 | 17.02 | $18.19 | 149 |
| 2024-08-19 | 16.66 | $17.30 | 100 |
| 2024-08-16 | 16.51 | $17.30 | 321 |
| 2024-08-15 | 16.33 | $17.55 | 400 |
| 2024-08-14 | 16.03 | $15.98 | — |
| 2024-08-13 | 16.18 | $15.98 | — |
| 2024-08-12 | 16.37 | $15.98 | 1519 |
| 2024-08-09 | 16.62 | $16.51 | 400 |
| 2024-08-08 | 16.75 | $16.40 | — |
| 2024-08-07 | 16.95 | $16.40 | 400 |
| 2024-08-06 | 17.20 | $15.86 | 800 |
| 2024-08-05 | 17.67 | $16.83 | 506 |
| 2024-08-02 | 17.95 | $17.59 | 427 |
| 2024-08-01 | 18.04 | $18.18 | — |
| 2024-07-31 | 17.96 | $18.18 | 200 |
| 2024-07-30 | 17.86 | $17.91 | 600 |
| 2024-07-29 | 17.83 | $18.45 | — |
| 2024-07-26 | 17.61 | $18.45 | 317 |
| 2024-07-25 | 17.35 | $17.51 | — |
| 2024-07-24 | 17.33 | $17.51 | — |
| 2024-07-23 | 17.31 | $17.51 | — |
| 2024-07-22 | 17.28 | $17.51 | 400 |
| 2024-07-19 | 17.25 | $17.20 | 305 |
| 2024-07-18 | 17.31 | $17.40 | 316 |
| 2024-07-17 | 17.33 | $17.13 | 500 |
| 2024-07-16 | 17.43 | $17.68 | 600 |
| 2024-07-15 | 17.39 | $17.67 | 1800 |
| 2024-07-12 | 17.34 | $17.29 | 1520 |
| 2024-07-11 | 17.41 | $17.45 | 1400 |
| 2024-07-10 | 17.43 | $17.13 | 300 |
| 2024-07-09 | 17.57 | $16.61 | 8404 |
| 2024-07-08 | 17.90 | $18.29 | 400 |
| 2024-07-05 | 17.77 | $17.55 | 412 |
| 2024-07-03 | 17.85 | $17.39 | 300 |
| 2024-07-02 | 17.99 | $17.29 | 600 |
| 2024-07-01 | 18.19 | $17.61 | 400 |
| 2024-06-28 | 18.32 | $16.95 | 500 |
| 2024-06-27 | 18.69 | $16.95 | 800 |
| 2024-06-26 | 19.13 | $18.64 | — |
| 2024-06-25 | 19.11 | $18.64 | 300 |
| 2024-06-24 | 19.09 | $19.14 | — |
| 2024-06-21 | 18.88 | $19.14 | — |
| 2024-06-20 | 18.61 | $19.14 | 200 |
| 2024-06-18 | 18.27 | $19.50 | 300 |
| 2024-06-17 | 17.74 | $19.06 | 1122 |
| 2024-06-14 | 17.22 | $17.94 | — |
| 2024-06-13 | 16.94 | $17.94 | 600 |
| 2024-06-12 | 16.59 | $16.43 | 200 |
| 2024-06-11 | 16.64 | $16.43 | 1100 |
| 2024-06-10 | 16.70 | $16.52 | — |
| 2024-06-07 | 16.75 | $16.52 | 200 |
| 2024-06-06 | 16.80 | $16.58 | — |
| 2024-06-05 | 16.85 | $16.58 | — |
| 2024-06-04 | 16.90 | $16.58 | — |
| 2024-06-03 | 16.96 | $16.58 | 334 |
| 2024-05-31 | 17.02 | $16.11 | — |
| 2024-05-30 | 17.25 | $16.11 | 600 |
| 2024-05-29 | 17.51 | $17.34 | 200 |
| 2024-05-28 | 17.44 | $17.33 | 306 |
| 2024-05-24 | 17.35 | $16.94 | 616 |
| 2024-05-23 | 17.34 | $16.77 | 509 |
| 2024-05-22 | 17.39 | $17.21 | 2133 |
| 2024-05-21 | 17.29 | $17.51 | 700 |
| 2024-05-20 | 17.07 | $17.45 | 2500 |
| 2024-05-17 | 16.80 | $16.92 | 2000 |
| 2024-05-16 | 16.64 | $16.82 | 2000 |
| 2024-05-15 | 16.47 | $16.74 | — |
| 2024-05-14 | 16.28 | $16.74 | — |
| 2024-05-13 | 16.05 | $16.74 | 609 |
| 2024-05-10 | 15.76 | $16.08 | 3514 |
| 2024-05-09 | 15.61 | $15.99 | 332 |
| 2024-05-08 | 15.46 | $15.24 | — |
| 2024-05-07 | 15.51 | $15.24 | 1200 |
| 2024-05-06 | 15.57 | $15.44 | 300 |
| 2024-05-03 | 15.58 | $16.45 | 325 |
| 2024-05-02 | 15.28 | $15.60 | 2813 |
| 2024-05-01 | 15.18 | $15.81 | 400 |
| 2024-04-30 | 14.99 | $15.52 | 1511 |
| 2024-04-29 | 14.86 | $15.60 | 1500 |
| 2024-04-26 | 14.69 | $14.59 | 3933 |
| 2024-04-25 | 14.79 | $14.90 | 6900 |
| 2024-04-24 | 14.83 | $14.63 | 1533 |
| 2024-04-23 | 14.97 | $14.86 | 1721 |
| 2024-04-22 | 15.08 | $14.87 | 2749 |
| 2024-04-19 | 15.21 | $15.35 | 800 |
| 2024-04-18 | 15.22 | $15.07 | 1923 |
| 2024-04-17 | 15.32 | $15.03 | 11115 |
| 2024-04-16 | 15.47 | $15.55 | 3100 |
| 2024-04-15 | 15.49 | $15.43 | 530 |
| 2024-04-12 | 15.56 | $15.50 | 202 |
| 2024-04-11 | 15.62 | $15.98 | — |
| 2024-04-10 | 15.55 | $15.98 | 5500 |
| 2024-04-09 | 15.47 | $16.05 | 500 |
| 2024-04-08 | 15.36 | $15.61 | 300 |
| 2024-04-05 | 15.37 | $15.61 | 717 |
| 2024-04-04 | 15.39 | $15.84 | 1816 |
| 2024-04-03 | 15.35 | $15.25 | 700 |
| 2024-04-02 | 15.49 | $16.01 | — |
| 2024-04-01 | 15.44 | $16.01 | 404 |
| 2024-03-28 | 15.38 | $15.60 | 1026 |
| 2024-03-27 | 15.44 | $15.63 | 205 |
| 2024-03-26 | 15.53 | $15.30 | 635 |
| 2024-03-25 | 15.74 | $15.07 | 300 |
| 2024-03-22 | 16.08 | $15.92 | 600 |
| 2024-03-21 | 16.24 | $16.38 | 406 |
| 2024-03-20 | 16.30 | $15.77 | 200 |
| 2024-03-19 | 16.56 | $15.93 | 900 |
| 2024-03-18 | 16.84 | $16.36 | 400 |
| 2024-03-15 | 17.04 | $16.34 | 400 |
| 2024-03-14 | 17.30 | $16.52 | 8701 |
| 2024-03-13 | 17.55 | $16.95 | 8100 |
| 2024-03-12 | 17.73 | $17.78 | — |
| 2024-03-11 | 17.68 | $17.78 | — |
| 2024-03-08 | 17.62 | $17.78 | — |
| 2024-03-07 | 17.54 | $17.78 | — |
| 2024-03-06 | 17.44 | $17.78 | 400 |
| 2024-03-05 | 17.32 | $17.55 | 2744 |
| 2024-03-04 | 17.25 | $17.25 | 1400 |
| 2024-03-01 | 17.26 | $16.87 | — |
| 2024-02-29 | 17.39 | $16.87 | 4900 |
| 2024-02-28 | 17.54 | $17.16 | 300 |
| 2024-02-27 | 17.64 | $17.79 | 200 |
| 2024-02-26 | 17.56 | $17.22 | — |
| 2024-02-23 | 17.64 | $17.22 | 3611 |
| 2024-02-22 | 17.73 | $17.74 | 514 |
| 2024-02-21 | 17.67 | $17.89 | 1000 |
| 2024-02-20 | 17.56 | $17.80 | 200 |
| 2024-02-16 | 17.44 | $17.57 | 500 |
| 2024-02-15 | 17.37 | $17.25 | — |
| 2024-02-14 | 17.39 | $17.25 | 3700 |
| 2024-02-13 | 17.40 | $17.77 | — |
| 2024-02-12 | 17.26 | $17.77 | 216 |
| 2024-02-09 | 17.08 | $16.67 | 1015 |
| 2024-02-08 | 17.21 | $16.92 | — |
| 2024-02-07 | 17.29 | $16.92 | — |
| 2024-02-06 | 17.39 | $16.92 | 538 |
| 2024-02-05 | 17.50 | $17.54 | 620 |
| 2024-02-02 | 17.45 | $16.78 | 1400 |
| 2024-02-01 | 17.62 | $18.08 | — |
| 2024-01-31 | 17.41 | $18.08 | 500 |
| 2024-01-30 | 17.16 | $17.38 | 812 |
| 2024-01-29 | 17.07 | $17.45 | 2346 |
| 2024-01-26 | 16.94 | $17.02 | 100 |
| 2024-01-25 | 16.92 | $17.02 | 700 |
| 2024-01-24 | 16.90 | $17.00 | — |
| 2024-01-23 | 16.89 | $17.00 | — |
| 2024-01-22 | 16.87 | $17.00 | — |
| 2024-01-19 | 16.85 | $17.00 | 1724 |
| 2024-01-18 | 16.83 | $16.55 | 7225 |
| 2024-01-17 | 16.95 | $16.35 | 6700 |
| 2024-01-16 | 17.17 | $16.75 | 1300 |
| 2024-01-12 | 17.31 | $17.90 | 5800 |
| 2024-01-11 | 17.11 | $17.58 | 10900 |
| 2024-01-10 | 16.98 | $16.85 | 11035 |
| 2024-01-09 | 17.05 | $17.21 | — |
| 2024-01-08 | 17.02 | $17.21 | 4645 |
| 2024-01-05 | 16.99 | $16.78 | 319 |
| 2024-01-04 | 17.10 | $16.95 | 200 |
| 2024-01-03 | 17.18 | $17.67 | — |
| 2024-01-02 | 17.05 | $17.67 | 1100 |
| 2023-12-29 | 16.91 | $17.21 | 331 |
| 2023-12-28 | 16.88 | $17.97 | 7800 |
| 2023-12-27 | 16.61 | $17.64 | 641 |
| 2023-12-26 | 16.39 | $16.53 | — |
| 2023-12-22 | 16.49 | $16.53 | 547 |
| 2023-12-21 | 16.62 | $16.75 | 2937 |
| 2023-12-20 | 16.72 | $17.07 | — |
| 2023-12-19 | 16.76 | $17.07 | 1500 |
| 2023-12-18 | 16.81 | $17.01 | 2016 |
| 2023-12-15 | 16.90 | $17.46 | 300 |
| 2023-12-14 | 16.89 | $17.46 | 700 |
| 2023-12-13 | 16.88 | $16.66 | 6826 |
| 2023-12-12 | 17.13 | $16.42 | 2900 |
| 2023-12-11 | 17.53 | $16.70 | 2135 |
| 2023-12-08 | 17.94 | $16.65 | 10220 |
| 2023-12-07 | 18.45 | $18.57 | — |
| 2023-12-06 | 18.48 | $18.57 | 213 |
| 2023-12-05 | 18.52 | $18.42 | 200 |
| 2023-12-04 | 18.62 | $18.75 | 1431 |
| 2023-12-01 | 18.64 | $18.52 | 445 |
| 2023-11-30 | 18.73 | $18.38 | 100 |
| 2023-11-29 | 18.90 | $18.38 | — |
| 2023-11-28 | 19.11 | $18.38 | 300 |
| 2023-11-27 | 19.36 | $18.90 | 409 |
| 2023-11-24 | 19.50 | $18.73 | — |
| 2023-11-22 | 19.72 | $18.73 | 248 |
| 2023-11-21 | 19.98 | $19.27 | 329 |
| 2023-11-20 | 20.13 | $19.63 | 241 |
| 2023-11-17 | 20.19 | $19.75 | 1700 |
| 2023-11-16 | 20.21 | $19.86 | 800 |
| 2023-11-15 | 20.20 | $20.75 | 249 |
| 2023-11-14 | 19.89 | $19.77 | 1300 |
| 2023-11-13 | 19.81 | $18.89 | 1400 |
| 2023-11-10 | 19.99 | $19.29 | — |
| 2023-11-09 | 20.07 | $19.29 | 300 |
| 2023-11-08 | 20.16 | $19.81 | 300 |
| 2023-11-07 | 20.10 | $21.02 | — |
| 2023-11-06 | 19.62 | $21.02 | — |
| 2023-11-03 | 19.03 | $21.02 | 1700 |
| 2023-11-02 | 18.31 | $20.00 | 12714 |
| 2023-11-01 | 17.75 | $17.99 | — |
| 2023-10-31 | 17.71 | $17.99 | — |
| 2023-10-30 | 17.67 | $17.99 | 2300 |
| 2023-10-27 | 17.62 | $17.08 | — |
| 2023-10-26 | 17.85 | $17.08 | 3301 |
| 2023-10-25 | 18.13 | $17.82 | 531 |
| 2023-10-24 | 18.25 | $18.60 | 211 |
| 2023-10-23 | 18.14 | $18.72 | 321 |
| 2023-10-20 | 17.98 | $18.08 | — |
| 2023-10-19 | 17.98 | $18.08 | 1700 |
| 2023-10-18 | 17.99 | $18.27 | 4100 |
| 2023-10-17 | 17.94 | $18.06 | — |
| 2023-10-16 | 17.96 | $18.06 | 229 |
| 2023-10-13 | 17.98 | $18.39 | 100 |
| 2023-10-12 | 17.91 | $18.39 | 1700 |
| 2023-10-11 | 17.83 | $17.88 | — |
| 2023-10-10 | 17.89 | $17.88 | — |
| 2023-10-09 | 17.98 | $17.88 | — |
| 2023-10-06 | 18.10 | $17.88 | — |
| 2023-10-05 | 18.24 | $17.88 | 100 |
| 2023-10-04 | 18.42 | $17.88 | 1820 |
| 2023-10-03 | 18.64 | $18.28 | — |
| 2023-10-02 | 18.79 | $18.28 | 1400 |
| 2023-09-29 | 18.96 | $19.01 | — |
| 2023-09-28 | 18.95 | $19.01 | — |
| 2023-09-27 | 18.94 | $19.01 | — |
| 2023-09-26 | 18.92 | $19.01 | — |
| 2023-09-25 | 18.90 | $19.01 | — |
| 2023-09-22 | 18.88 | $19.01 | 600 |
| 2023-09-21 | 18.86 | $19.42 | 219 |
| 2023-09-20 | 18.70 | $19.54 | 1311 |
| 2023-09-19 | 18.47 | $18.23 | 139 |
| 2023-09-18 | 18.61 | $18.55 | — |
| 2023-09-15 | 18.68 | $18.55 | — |
| 2023-09-14 | 18.78 | $18.55 | 1145 |
| 2023-09-13 | 18.89 | $19.14 | — |
| 2023-09-12 | 18.85 | $19.14 | 941 |
| 2023-09-11 | 18.80 | $18.66 | 500 |
| 2023-09-08 | 18.89 | $18.76 | — |
| 2023-09-07 | 18.98 | $18.76 | 4333 |
| 2023-09-06 | 19.09 | $19.00 | — |
| 2023-09-05 | 19.14 | $19.00 | 400 |
| 2023-09-01 | 19.21 | $19.26 | — |
| 2023-08-31 | 19.22 | $19.26 | — |
| 2023-08-30 | 19.22 | $19.26 | 400 |
| 2023-08-29 | 19.23 | $19.50 | — |
| 2023-08-28 | 19.16 | $19.50 | — |
| 2023-08-25 | 19.08 | $19.50 | — |
| 2023-08-24 | 18.99 | $19.50 | 2500 |
| 2023-08-23 | 18.87 | $19.50 | — |
| 2023-08-22 | 18.74 | $19.50 | 207 |
| 2023-08-21 | 18.58 | $18.70 | 100 |
| 2023-08-18 | 18.65 | $18.70 | — |
| 2023-08-17 | 18.73 | $18.70 | — |
| 2023-08-16 | 18.84 | $18.70 | 1400 |
| 2023-08-15 | 18.98 | $17.38 | 306 |
| 2023-08-14 | 19.57 | $19.23 | — |
| 2023-08-11 | 19.71 | $19.23 | 6918 |
| 2023-08-10 | 19.87 | $19.70 | 800 |
| 2023-08-09 | 19.92 | $19.08 | 6400 |
| 2023-08-08 | 20.17 | $19.39 | — |
| 2023-08-07 | 20.37 | $19.39 | 100 |
| 2023-08-04 | 20.61 | $19.39 | 100 |
| 2023-08-03 | 20.89 | $19.39 | 500 |
| 2023-08-02 | 21.22 | $20.02 | 700 |
| 2023-08-01 | 21.41 | $22.27 | 100 |
| 2023-07-31 | 20.92 | $22.27 | 200 |
| 2023-07-28 | 20.30 | $20.86 | 100 |
| 2023-07-27 | 19.99 | $20.86 | 200 |
| 2023-07-26 | 19.60 | $19.09 | — |
| 2023-07-25 | 19.67 | $19.09 | — |
| 2023-07-24 | 19.76 | $19.09 | — |
| 2023-07-21 | 19.85 | $19.09 | 2300 |
| 2023-07-20 | 19.95 | $20.00 | — |
| 2023-07-19 | 19.78 | $20.00 | 100 |
| 2023-07-18 | 19.56 | $20.00 | 1922 |
| 2023-07-17 | 19.28 | $19.68 | — |
| 2023-07-14 | 19.03 | $19.68 | 212 |
| 2023-07-13 | 18.72 | $18.96 | — |
| 2023-07-12 | 18.57 | $18.96 | 400 |
| 2023-07-11 | 18.38 | $18.00 | 100 |
| 2023-07-10 | 18.45 | $18.00 | — |
| 2023-07-07 | 18.52 | $18.00 | 1642 |
| 2023-07-06 | 18.61 | $18.47 | — |
| 2023-07-05 | 18.57 | $18.47 | — |
| 2023-07-03 | 18.51 | $18.47 | — |
| 2023-06-30 | 18.43 | $18.47 | 1322 |
| 2023-06-29 | 18.32 | $18.01 | — |
| 2023-06-28 | 18.34 | $18.01 | — |
| 2023-06-27 | 18.35 | $18.01 | 100 |
| 2023-06-26 | 18.36 | $18.01 | — |
| 2023-06-23 | 18.37 | $18.01 | — |
| 2023-06-22 | 18.37 | $18.01 | 100 |
| 2023-06-21 | 18.37 | $18.01 | 500 |
| 2023-06-20 | 18.36 | $18.95 | — |
| 2023-06-16 | 18.04 | $18.95 | 400 |
| 2023-06-15 | 17.65 | $18.29 | 400 |
| 2023-06-14 | 17.38 | $17.70 | — |
| 2023-06-13 | 17.24 | $17.70 | — |
| 2023-06-12 | 17.07 | $17.70 | — |
| 2023-06-09 | 16.86 | $17.70 | 600 |
| 2023-06-08 | 16.62 | $17.70 | 245 |
| 2023-06-07 | 16.32 | $17.00 | 5400 |
| 2023-06-06 | 16.19 | $16.60 | — |
| 2023-06-05 | 16.17 | $16.60 | 500 |
| 2023-06-02 | 16.16 | $16.07 | 300 |
| 2023-06-01 | 16.32 | $16.07 | — |
| 2023-05-31 | 16.53 | $16.07 | 1338 |
| 2023-05-30 | 16.79 | $17.23 | — |
| 2023-05-26 | 16.75 | $17.23 | — |
| 2023-05-25 | 16.72 | $17.23 | — |
| 2023-05-24 | 16.69 | $17.23 | 824 |
| 2023-05-23 | 16.67 | $16.90 | 400 |
| 2023-05-22 | 16.76 | $16.97 | — |
| 2023-05-19 | 16.86 | $16.97 | — |
| 2023-05-18 | 17.00 | $16.97 | 32200 |
| 2023-05-17 | 17.17 | $16.77 | 900 |
| 2023-05-16 | 17.47 | $17.19 | 221 |
| 2023-05-15 | 17.71 | $16.92 | 635 |
| 2023-05-12 | 18.09 | $18.40 | — |
| 2023-05-11 | 18.10 | $18.40 | — |
| 2023-05-10 | 18.13 | $18.40 | — |
| 2023-05-09 | 18.17 | $18.40 | — |
| 2023-05-08 | 18.22 | $18.40 | 400 |
| 2023-05-05 | 18.30 | $17.65 | 200 |
| 2023-05-04 | 18.65 | $17.65 | 316 |
| 2023-05-03 | 19.08 | $18.71 | 1100 |
| 2023-05-02 | 19.27 | $18.31 | 500 |
| 2023-05-01 | 19.64 | $19.71 | — |
| 2023-04-28 | 19.65 | $19.71 | — |
| 2023-04-27 | 19.66 | $19.71 | 100 |
| 2023-04-26 | 19.69 | $19.71 | 116 |
| 2023-04-25 | 19.71 | $19.01 | 3232 |
| 2023-04-24 | 19.97 | $19.00 | 315 |
| 2023-04-21 | 20.30 | $19.80 | 18618 |
| 2023-04-20 | 20.44 | $19.70 | 6000 |
| 2023-04-19 | 20.64 | $20.47 | 629 |
| 2023-04-18 | 20.64 | $20.43 | 1100 |
| 2023-04-17 | 20.65 | $19.95 | 200 |
| 2023-04-14 | 20.81 | $20.65 | — |
| 2023-04-13 | 20.78 | $20.65 | — |
| 2023-04-12 | 20.74 | $20.65 | — |
| 2023-04-11 | 20.68 | $20.65 | 515 |
| 2023-04-10 | 20.62 | $20.77 | — |
| 2023-04-06 | 20.50 | $20.77 | — |
| 2023-04-05 | 20.35 | $20.77 | — |
| 2023-04-04 | 20.17 | $20.77 | — |
| 2023-04-03 | 19.94 | $20.77 | — |
| 2023-03-31 | 19.68 | $20.77 | — |
| 2023-03-30 | 19.36 | $20.77 | — |
| 2023-03-29 | 18.97 | $20.77 | 200 |
| 2023-03-28 | 18.52 | $20.05 | 200 |
| 2023-03-27 | 18.20 | $19.40 | 5416 |
| 2023-03-24 | 18.04 | $19.27 | 645 |
| 2023-03-23 | 17.91 | $18.14 | — |
| 2023-03-22 | 18.12 | $18.14 | — |
| 2023-03-21 | 18.41 | $18.14 | 100 |
| 2023-03-20 | 18.78 | $18.14 | 322 |
| 2023-03-17 | 19.24 | $18.64 | — |
| 2023-03-16 | 19.67 | $18.64 | 200 |
| 2023-03-15 | 20.21 | $18.60 | 229 |
| 2023-03-14 | 20.89 | $20.82 | — |
| 2023-03-13 | 21.02 | $20.82 | 100 |
| 2023-03-10 | 21.19 | $20.82 | — |
| 2023-03-09 | 21.41 | $20.82 | 100 |
| 2023-03-08 | 21.68 | $20.82 | 600 |
| 2023-03-07 | 22.01 | $22.17 | — |
| 2023-03-06 | 21.99 | $22.17 | 100 |
| 2023-03-03 | 21.97 | $22.17 | — |
| 2023-03-02 | 21.96 | $22.17 | — |
| 2023-03-01 | 21.94 | $22.17 | — |
| 2023-02-28 | 21.92 | $22.17 | — |
| 2023-02-27 | 21.90 | $22.17 | — |
| 2023-02-24 | 21.89 | $22.17 | 317 |
| 2023-02-23 | 21.88 | $22.50 | — |
| 2023-02-22 | 21.76 | $22.50 | 200 |
| 2023-02-21 | 21.63 | $21.91 | — |
| 2023-02-17 | 21.67 | $21.91 | 100 |
| 2023-02-16 | 21.72 | $21.84 | — |
| 2023-02-15 | 21.81 | $21.84 | 8400 |
| 2023-02-14 | 21.93 | $21.37 | — |
| 2023-02-13 | 22.24 | $21.37 | — |
| 2023-02-10 | 22.62 | $21.37 | 18527 |
| 2023-02-09 | 23.08 | $22.80 | 300 |
| 2023-02-08 | 23.20 | $23.23 | — |
| 2023-02-07 | 23.20 | $23.23 | — |
| 2023-02-06 | 23.21 | $23.23 | — |
| 2023-02-03 | 23.22 | $23.23 | — |
| 2023-02-02 | 23.23 | $23.23 | — |
| 2023-02-01 | 23.24 | $23.23 | 800 |
| 2023-01-31 | 23.26 | $23.00 | 1100 |
| 2023-01-30 | 23.35 | $23.40 | — |
| 2023-01-27 | 23.34 | $23.40 | 132 |
| 2023-01-26 | 23.32 | $23.15 | — |
| 2023-01-25 | 23.37 | $23.15 | — |
| 2023-01-24 | 23.43 | $23.15 | — |
| 2023-01-23 | 23.51 | $23.15 | — |
| 2023-01-20 | 23.60 | $23.15 | — |
| 2023-01-19 | 23.71 | $23.15 | — |
| 2023-01-18 | 23.83 | $23.15 | — |
| 2023-01-17 | 23.98 | $23.15 | 235 |
| 2023-01-13 | 24.15 | $23.89 | 200 |
| 2023-01-12 | 24.11 | $24.41 | — |
| 2023-01-11 | 23.89 | $24.41 | — |
| 2023-01-10 | 23.62 | $24.41 | — |
| 2023-01-09 | 23.29 | $24.41 | 139 |
| 2023-01-06 | 22.87 | $22.85 | — |
| 2023-01-05 | 22.86 | $22.85 | 8545 |
| 2023-01-04 | 22.84 | $23.36 | 400 |
| 2023-01-03 | 22.65 | $22.95 | — |
| 2022-12-30 | 22.55 | $22.95 | — |
| 2022-12-29 | 22.43 | $22.95 | — |
| 2022-12-28 | 22.28 | $22.95 | — |
| 2022-12-27 | 22.10 | $22.95 | — |
| 2022-12-23 | 21.89 | $22.95 | — |
| 2022-12-22 | 21.63 | $22.95 | 308 |
| 2022-12-21 | 21.33 | $21.12 | — |
| 2022-12-20 | 21.54 | $21.12 | — |
| 2022-12-19 | 21.81 | $21.12 | — |
| 2022-12-16 | 22.15 | $21.12 | 700 |
| 2022-12-15 | 22.56 | $22.10 | 416 |
| 2022-12-14 | 22.75 | $22.79 | 100 |
| 2022-12-13 | 22.76 | $22.79 | — |
| 2022-12-12 | 22.78 | $22.79 | — |
| 2022-12-09 | 22.80 | $22.79 | 6100 |
| 2022-12-08 | 22.82 | $22.79 | 641 |
| 2022-12-07 | 22.85 | $22.50 | 500 |
| 2022-12-06 | 22.98 | $22.06 | — |
| 2022-12-05 | 23.27 | $22.06 | 1700 |
| 2022-12-02 | 23.61 | $21.00 | 19511 |
| 2022-12-01 | 24.36 | $24.00 | — |
| 2022-11-30 | 24.31 | $24.00 | — |
| 2022-11-29 | 24.23 | $24.00 | — |
| 2022-11-28 | 24.12 | $24.00 | — |
| 2022-11-25 | 23.98 | $24.00 | 100 |
| 2022-11-23 | 23.78 | $24.00 | — |
| 2022-11-22 | 23.53 | $24.00 | 1100 |
| 2022-11-21 | 23.22 | $23.05 | 100 |
| 2022-11-18 | 23.12 | $23.05 | 200 |
| 2022-11-17 | 22.99 | $22.74 | 300 |
| 2022-11-16 | 22.91 | $22.21 | — |
| 2022-11-15 | 22.97 | $22.21 | 300 |
| 2022-11-14 | 23.04 | $23.08 | 130 |
| 2022-11-11 | 22.83 | $21.73 | 400 |
| 2022-11-10 | 22.98 | $22.26 | — |
| 2022-11-09 | 22.99 | $22.26 | 200 |
| 2022-11-08 | 22.98 | $22.87 | 1000 |
| 2022-11-07 | 22.76 | $22.70 | — |
| 2022-11-04 | 22.52 | $22.70 | — |
| 2022-11-03 | 22.22 | $22.70 | — |
| 2022-11-02 | 21.84 | $22.70 | — |
| 2022-11-01 | 21.36 | $22.70 | 400 |
| 2022-10-31 | 20.77 | $21.01 | — |
| 2022-10-28 | 20.57 | $21.01 | — |
| 2022-10-27 | 20.32 | $21.01 | — |
| 2022-10-26 | 20.02 | $21.01 | — |
| 2022-10-25 | 19.64 | $21.01 | 120 |
| 2022-10-24 | 19.19 | $20.31 | 313 |
| 2022-10-21 | 18.86 | $19.10 | — |
| 2022-10-20 | 18.84 | $19.10 | 3800 |
| 2022-10-19 | 18.83 | $19.10 | — |
| 2022-10-18 | 18.82 | $19.10 | — |
| 2022-10-17 | 18.82 | $19.10 | — |
| 2022-10-14 | 18.82 | $19.10 | 100 |
| 2022-10-13 | 18.83 | $19.10 | — |
| 2022-10-12 | 18.85 | $19.10 | 100 |
| 2022-10-11 | 18.89 | $19.10 | — |
| 2022-10-10 | 18.94 | $19.10 | — |
| 2022-10-07 | 19.02 | $19.10 | — |
| 2022-10-06 | 19.12 | $19.10 | — |
| 2022-10-05 | 19.24 | $19.10 | 434 |
| 2022-10-04 | 19.41 | $19.70 | — |
| 2022-10-03 | 19.43 | $19.70 | — |
| 2022-09-30 | 19.46 | $19.70 | — |
| 2022-09-29 | 19.51 | $19.70 | 3117 |
| 2022-09-28 | 19.58 | $19.75 | — |
| 2022-09-27 | 19.65 | $19.75 | 219 |
| 2022-09-26 | 19.75 | $19.33 | — |
| 2022-09-23 | 20.02 | $19.33 | 446 |
| 2022-09-22 | 20.34 | $20.55 | 300 |
| 2022-09-21 | 20.36 | $20.33 | — |
| 2022-09-20 | 20.46 | $20.33 | — |
| 2022-09-19 | 20.58 | $20.33 | — |
| 2022-09-16 | 20.73 | $20.33 | 100 |
| 2022-09-15 | 20.91 | $20.33 | 1800 |
| 2022-09-14 | 21.14 | $21.18 | — |
| 2022-09-13 | 21.15 | $21.18 | — |
| 2022-09-12 | 21.17 | $21.18 | — |
| 2022-09-09 | 21.18 | $21.18 | — |
| 2022-09-08 | 21.20 | $21.18 | — |
| 2022-09-07 | 21.22 | $21.18 | — |
| 2022-09-06 | 21.25 | $21.18 | 122 |
| 2022-09-02 | 21.28 | $20.41 | 616 |
| 2022-09-01 | 21.55 | $20.50 | — |
| 2022-08-31 | 21.86 | $20.50 | 1100 |
| 2022-08-30 | 22.23 | $21.57 | 318 |
| 2022-08-29 | 22.33 | $21.72 | — |
| 2022-08-26 | 22.39 | $21.72 | — |
| 2022-08-25 | 22.46 | $21.72 | — |
| 2022-08-24 | 22.53 | $21.72 | — |
| 2022-08-23 | 22.60 | $21.72 | — |
| 2022-08-22 | 22.67 | $21.72 | 601 |
| 2022-08-19 | 22.73 | $22.10 | 300 |
| 2022-08-18 | 22.68 | $22.34 | 300 |
| 2022-08-17 | 22.52 | $22.97 | 902 |
| 2022-08-16 | 22.10 | $22.99 | — |
| 2022-08-15 | 21.58 | $22.99 | 335 |
| 2022-08-12 | 20.92 | $20.53 | 100 |
| 2022-08-11 | 20.89 | $20.53 | 100 |
| 2022-08-10 | 20.84 | $20.53 | 100 |
| 2022-08-09 | 20.77 | $20.53 | — |
| 2022-08-08 | 20.68 | $20.53 | — |
| 2022-08-05 | 20.56 | $20.53 | — |
| 2022-08-04 | 20.39 | $20.53 | — |
| 2022-08-03 | 20.19 | $20.53 | — |
| 2022-08-02 | 19.93 | $20.53 | 100 |
| 2022-08-01 | 19.60 | $20.53 | 227 |
| 2022-07-29 | 19.20 | $20.53 | — |
| 2022-07-28 | 18.71 | $20.53 | 700 |
| 2022-07-27 | 18.12 | $18.36 | — |
| 2022-07-26 | 18.09 | $18.36 | — |
| 2022-07-25 | 18.06 | $18.36 | — |
| 2022-07-22 | 18.03 | $18.36 | 8100 |
| 2022-07-21 | 18.00 | $18.36 | — |
| 2022-07-20 | 17.98 | $18.36 | 100 |
| 2022-07-19 | 17.95 | $18.36 | 100 |
| 2022-07-18 | 17.93 | $18.36 | — |
| 2022-07-15 | 17.92 | $18.36 | — |
| 2022-07-14 | 17.92 | $18.36 | — |
| 2022-07-13 | 17.93 | $18.36 | 340 |
| 2022-07-12 | 17.96 | $18.11 | — |
| 2022-07-11 | 18.09 | $18.11 | 300 |
| 2022-07-08 | 18.26 | $18.10 | — |
| 2022-07-07 | 18.48 | $18.10 | 441 |
| 2022-07-06 | 18.77 | $18.75 | — |
| 2022-07-05 | 18.92 | $18.75 | — |
| 2022-07-01 | 19.12 | $18.75 | — |
| 2022-06-30 | 19.37 | $18.75 | 2130 |
| 2022-06-29 | 19.69 | $19.05 | 8820 |
| 2022-06-28 | 19.99 | $20.10 | — |
| 2022-06-27 | 20.03 | $20.10 | — |
| 2022-06-24 | 20.08 | $20.10 | — |
| 2022-06-23 | 20.16 | $20.10 | — |
| 2022-06-22 | 20.26 | $20.10 | 621 |
| 2022-06-21 | 20.39 | $20.38 | — |
| 2022-06-17 | 20.47 | $20.38 | — |
| 2022-06-16 | 20.56 | $20.38 | 540 |
| 2022-06-15 | 20.69 | $21.61 | 542 |
| 2022-06-14 | 20.46 | $18.97 | — |
| 2022-06-13 | 21.02 | $18.97 | 800 |
| 2022-06-10 | 21.71 | $20.44 | — |
| 2022-06-09 | 22.08 | $20.44 | 446 |
| 2022-06-08 | 22.53 | $21.68 | 546 |
| 2022-06-07 | 22.68 | $22.60 | 300 |
| 2022-06-06 | 22.57 | $23.11 | — |
| 2022-06-03 | 22.26 | $23.11 | — |
| 2022-06-02 | 21.89 | $23.11 | — |
| 2022-06-01 | 21.43 | $23.11 | 406 |
| 2022-05-31 | 20.86 | $21.20 | — |
| 2022-05-27 | 20.79 | $21.20 | — |
| 2022-05-26 | 20.71 | $21.20 | — |
| 2022-05-25 | 20.61 | $21.20 | — |
| 2022-05-24 | 20.50 | $21.00 | 324 |
| 2022-05-23 | 20.45 | $21.50 | 129 |
| 2022-05-20 | 20.23 | $21.31 | — |
| 2022-05-19 | 20.04 | $21.31 | 400 |
| 2022-05-18 | 19.82 | $21.48 | 2027 |
| 2022-05-17 | 19.52 | $20.57 | — |
| 2022-05-16 | 19.46 | $20.57 | 2000 |
| 2022-05-13 | 19.41 | $20.18 | — |
| 2022-05-12 | 19.50 | $20.18 | — |
| 2022-05-11 | 19.63 | $20.18 | 1123 |
| 2022-05-10 | 19.82 | $19.67 | — |
| 2022-05-09 | 20.23 | $19.67 | — |
| 2022-05-06 | 20.77 | $19.67 | 2636 |
| 2022-05-05 | 21.44 | $21.82 | — |
| 2022-05-04 | 21.59 | $21.82 | — |
| 2022-05-03 | 21.80 | $21.82 | 500 |
| 2022-05-02 | 22.07 | $21.82 | — |
| 2022-04-29 | 22.42 | $21.82 | — |
| 2022-04-28 | 22.86 | $21.82 | 100 |
| 2022-04-27 | 23.41 | $21.82 | 1447 |
| 2022-04-26 | 24.09 | $24.33 | — |
| 2022-04-25 | 24.13 | $24.33 | — |
| 2022-04-22 | 24.19 | $24.33 | — |
| 2022-04-21 | 24.27 | $24.33 | — |
| 2022-04-20 | 24.36 | $24.33 | — |
| 2022-04-19 | 24.49 | $24.33 | — |
| 2022-04-18 | 24.64 | $24.33 | — |
| 2022-04-14 | 24.84 | $24.33 | — |
| 2022-04-13 | 25.08 | $24.33 | — |
| 2022-04-12 | 25.37 | $24.33 | — |
| 2022-04-11 | 25.72 | $24.33 | 100 |
| 2022-04-08 | 26.14 | $24.33 | — |
| 2022-04-07 | 26.65 | $24.33 | 200 |
| 2022-04-06 | 27.26 | $26.78 | — |
| 2022-04-05 | 27.20 | $26.78 | — |
| 2022-04-04 | 27.12 | $26.78 | — |
| 2022-04-01 | 27.01 | $26.78 | — |
| 2022-03-31 | 26.85 | $26.78 | — |
| 2022-03-30 | 26.63 | $26.78 | — |
| 2022-03-29 | 26.35 | $26.78 | 600 |
| 2022-03-28 | 25.99 | $25.85 | — |
| 2022-03-25 | 25.83 | $25.85 | — |
| 2022-03-24 | 25.62 | $25.85 | 238 |
| 2022-03-23 | 25.35 | $25.60 | 1041 |
| 2022-03-22 | 25.08 | $26.18 | 200 |
| 2022-03-21 | 24.56 | $25.88 | 200 |
| 2022-03-18 | 24.01 | $25.58 | — |
| 2022-03-17 | 23.43 | $25.58 | 220 |
| 2022-03-16 | 22.71 | $24.35 | 5800 |
| 2022-03-15 | 22.23 | $22.18 | — |
| 2022-03-14 | 22.33 | $22.18 | 100 |
| 2022-03-11 | 22.45 | $22.18 | 200 |
| 2022-03-10 | 22.61 | $23.11 | 300 |
| 2022-03-09 | 22.51 | $22.25 | — |
| 2022-03-08 | 22.66 | $22.25 | 400 |
| 2022-03-07 | 22.84 | $21.27 | — |
| 2022-03-04 | 23.37 | $21.27 | 1200 |
| 2022-03-03 | 24.01 | $24.10 | 1909 |
| 2022-03-02 | 23.88 | $23.57 | — |
| 2022-03-01 | 23.89 | $23.57 | — |
| 2022-02-28 | 23.89 | $23.57 | — |
| 2022-02-25 | 23.87 | $23.57 | — |
| 2022-02-24 | 23.85 | $23.57 | — |
| 2022-02-23 | 23.80 | $23.57 | — |
| 2022-02-22 | 23.74 | $23.57 | 100 |
| 2022-02-18 | 23.64 | $23.35 | — |
| 2022-02-17 | 23.58 | $23.35 | 629 |
| 2022-02-16 | 23.50 | $24.17 | 114 |
| 2022-02-15 | 23.12 | $23.75 | 320 |
| 2022-02-14 | 22.78 | $22.40 | — |
| 2022-02-11 | 22.79 | $22.40 | — |
| 2022-02-10 | 22.78 | $22.40 | 100 |
| 2022-02-09 | 22.77 | $22.72 | — |
| 2022-02-08 | 22.63 | $22.72 | 116 |
| 2022-02-07 | 22.45 | $22.25 | — |
| 2022-02-04 | 22.37 | $22.25 | — |
| 2022-02-03 | 22.26 | $22.25 | — |
| 2022-02-02 | 22.11 | $22.25 | — |
| 2022-02-01 | 21.92 | $22.25 | — |
| 2022-01-31 | 21.67 | $22.25 | 400 |
| 2022-01-28 | 21.36 | $20.98 | 138 |
| 2022-01-27 | 21.38 | $21.09 | — |
| 2022-01-26 | 21.35 | $21.09 | — |
| 2022-01-25 | 21.31 | $21.09 | — |
| 2022-01-24 | 21.25 | $21.09 | — |
| 2022-01-21 | 21.16 | $21.09 | — |
| 2022-01-20 | 21.05 | $21.09 | 121 |
| 2022-01-19 | 20.90 | $20.53 | — |
| 2022-01-18 | 20.88 | $20.53 | — |
| 2022-01-14 | 20.84 | $20.53 | — |
| 2022-01-13 | 20.79 | $20.53 | — |
| 2022-01-12 | 20.72 | $20.53 | — |
| 2022-01-11 | 20.62 | $20.53 | — |
| 2022-01-10 | 20.48 | $20.53 | — |
| 2022-01-07 | 20.30 | $20.53 | — |
| 2022-01-06 | 20.08 | $20.53 | 141 |
| 2022-01-05 | 19.79 | $20.53 | 715 |
| 2022-01-04 | 19.44 | $19.48 | — |
| 2022-01-03 | 19.33 | $19.48 | — |
| 2021-12-31 | 19.19 | $19.48 | 800 |
| 2021-12-30 | 19.01 | $18.82 | — |
| 2021-12-29 | 19.00 | $18.82 | — |
| 2021-12-28 | 18.99 | $18.82 | — |
| 2021-12-27 | 18.97 | $18.82 | — |
| 2021-12-23 | 18.93 | $18.82 | — |
| 2021-12-22 | 18.89 | $18.82 | — |
| 2021-12-21 | 18.83 | $18.82 | — |
| 2021-12-20 | 18.75 | $18.82 | — |
| 2021-12-17 | 18.65 | $18.82 | 1200 |
| 2021-12-16 | 18.52 | $18.51 | 300 |
| 2021-12-15 | 18.46 | $18.16 | — |
| 2021-12-14 | 18.50 | $18.16 | 300 |
| 2021-12-13 | 18.54 | $18.22 | 129 |
| 2021-12-10 | 18.57 | $19.00 | — |
| 2021-12-09 | 18.36 | $19.00 | 834 |
| 2021-12-08 | 18.10 | $18.85 | — |
| 2021-12-07 | 17.82 | $18.85 | — |
| 2021-12-06 | 17.49 | $18.85 | 200 |
| 2021-12-03 | 17.09 | $17.90 | 200 |
| 2021-12-02 | 16.91 | $17.62 | 300 |
| 2021-12-01 | 16.78 | $17.00 | 1230 |
| 2021-11-30 | 16.84 | $16.75 | 500 |
| 2021-11-29 | 17.00 | $16.82 | — |
| 2021-11-26 | 17.18 | $16.82 | — |
| 2021-11-24 | 17.40 | $16.82 | 100 |
| 2021-11-23 | 17.69 | $17.58 | 100 |
| 2021-11-22 | 17.80 | $17.58 | 100 |
| 2021-11-19 | 17.94 | $17.61 | 400 |
| 2021-11-18 | 18.12 | $18.03 | — |
| 2021-11-17 | 18.20 | $18.03 | 500 |
| 2021-11-16 | 18.30 | $18.54 | — |
| 2021-11-15 | 18.27 | $18.54 | — |
| 2021-11-12 | 18.24 | $18.54 | — |
| 2021-11-11 | 18.21 | $18.54 | 300 |
| 2021-11-10 | 18.18 | $18.71 | 1000 |
| 2021-11-09 | 18.09 | $18.25 | — |
| 2021-11-08 | 18.14 | $18.25 | — |
| 2021-11-05 | 18.21 | $18.25 | 400 |
| 2021-11-04 | 18.30 | $18.80 | 1100 |
| 2021-11-03 | 18.24 | $18.60 | 1100 |
| 2021-11-02 | 18.24 | $18.11 | — |
| 2021-11-01 | 18.41 | $18.11 | — |
| 2021-10-29 | 18.62 | $18.11 | — |
| 2021-10-28 | 18.88 | $18.11 | 600 |
| 2021-10-27 | 19.21 | $19.52 | 117 |
| 2021-10-26 | 19.17 | $19.13 | — |
| 2021-10-25 | 19.25 | $19.13 | 726 |
| 2021-10-22 | 19.35 | $19.16 | 900 |
| 2021-10-21 | 19.47 | $19.07 | 8919 |
| 2021-10-20 | 19.64 | $19.60 | 19142 |
| 2021-10-19 | 19.68 | $19.82 | — |
| 2021-10-18 | 19.67 | $19.82 | — |
| 2021-10-15 | 19.66 | $19.82 | — |
| 2021-10-14 | 19.65 | $19.82 | — |
| 2021-10-13 | 19.64 | $19.82 | — |
| 2021-10-12 | 19.63 | $19.82 | — |
| 2021-10-11 | 19.62 | $19.82 | — |
| 2021-10-08 | 19.62 | $19.82 | — |
| 2021-10-07 | 19.62 | $19.82 | — |
| 2021-10-06 | 19.62 | $19.82 | — |
| 2021-10-05 | 19.63 | $19.82 | — |
| 2021-10-04 | 19.64 | $19.82 | — |
| 2021-10-01 | 19.66 | $19.82 | — |
| 2021-09-30 | 19.69 | $19.82 | 3500 |
| 2021-09-29 | 19.73 | $19.82 | — |
| 2021-09-28 | 19.79 | $19.82 | — |
| 2021-09-27 | 19.86 | $19.82 | — |
| 2021-09-24 | 19.96 | $19.82 | — |
| 2021-09-23 | 20.07 | $19.82 | — |
| 2021-09-22 | 20.22 | $19.82 | — |
| 2021-09-21 | 20.40 | $19.82 | — |
| 2021-09-20 | 20.63 | $19.82 | — |
| 2021-09-17 | 20.90 | $19.82 | — |
| 2021-09-16 | 21.22 | $19.82 | 100 |
| 2021-09-15 | 21.62 | $21.72 | 116 |
| 2021-09-14 | 21.49 | $21.28 | — |
| 2021-09-13 | 21.47 | $21.28 | — |
| 2021-09-10 | 21.43 | $21.28 | 700 |
| 2021-09-09 | 21.38 | $21.19 | — |
| 2021-09-08 | 21.33 | $21.19 | — |
| 2021-09-07 | 21.27 | $21.19 | 645 |
| 2021-09-03 | 21.18 | $21.00 | 1036 |
| 2021-09-02 | 21.13 | $20.69 | — |
| 2021-09-01 | 21.15 | $20.69 | 200 |
| 2021-08-31 | 21.18 | $21.91 | 217 |
| 2021-08-30 | 20.81 | $20.76 | — |
| 2021-08-27 | 20.72 | $20.76 | — |
| 2021-08-26 | 20.59 | $20.76 | 6600 |
| 2021-08-25 | 20.44 | $20.78 | 7900 |
| 2021-08-24 | 20.24 | $19.65 | — |
| 2021-08-23 | 20.35 | $19.65 | — |
| 2021-08-20 | 20.47 | $19.65 | 109 |
| 2021-08-19 | 20.61 | $19.64 | 500 |
| 2021-08-18 | 20.78 | $20.67 | — |
| 2021-08-17 | 20.64 | $20.67 | — |
| 2021-08-16 | 20.47 | $20.67 | 1500 |
| 2021-08-13 | 20.25 | $20.14 | — |
| 2021-08-12 | 20.14 | $20.14 | — |
| 2021-08-11 | 20.00 | $20.14 | — |
| 2021-08-10 | 19.82 | $20.14 | — |
| 2021-08-09 | 19.60 | $20.14 | — |
| 2021-08-06 | 19.32 | $20.14 | — |
| 2021-08-05 | 18.97 | $20.14 | 517 |
| 2021-08-04 | 18.55 | $18.98 | — |
| 2021-08-03 | 18.40 | $18.98 | 900 |
| 2021-08-02 | 18.22 | $18.39 | 400 |
| 2021-07-30 | 18.20 | $18.46 | 900 |
| 2021-07-29 | 18.15 | $18.46 | — |
| 2021-07-28 | 18.10 | $18.46 | — |
| 2021-07-27 | 18.04 | $18.46 | — |
| 2021-07-26 | 17.98 | $18.46 | — |
| 2021-07-23 | 17.91 | $18.46 | 2600 |
| 2021-07-22 | 17.84 | $17.59 | 13043 |
| 2021-07-21 | 18.03 | $18.12 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.65
2026-07-17
Close Price
$26.16
Vol: 10
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.32
Average
51.32
Maximum
86.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.65 | $26.16 | 10 |
| 2026-07-16 | 38.65 | $26.16 | — |
| 2026-07-15 | 38.65 | $26.16 | 10 |
| 2026-07-14 | 38.65 | $26.16 | 10 |
| 2026-07-13 | 38.65 | $26.16 | 223 |
| 2026-07-10 | 38.25 | $26.10 | 700 |
| 2026-07-09 | 33.46 | $25.40 | 10 |
| 2026-07-08 | 33.46 | $25.40 | 200 |
| 2026-07-07 | 41.11 | $27.26 | — |
| 2026-07-06 | 41.11 | $27.26 | 23 |
| 2026-07-02 | 41.11 | $27.26 | 2208 |
| 2026-07-01 | 35.98 | $26.50 | 335 |
| 2026-06-30 | 40.58 | $27.54 | 300 |
| 2026-06-29 | 50.61 | $29.24 | 1000 |
| 2026-06-26 | 54.69 | $29.78 | 1 |
| 2026-06-25 | 54.69 | $29.78 | 1 |
| 2026-06-24 | 54.69 | $29.78 | 532 |
| 2026-06-23 | 57.80 | $30.20 | 1 |
| 2026-06-22 | 57.80 | $30.20 | 1 |
| 2026-06-18 | 57.80 | $30.20 | 449 |
| 2026-06-17 | 59.24 | $30.41 | 6426 |
| 2026-06-16 | 57.01 | $29.95 | 3 |
| 2026-06-15 | 57.01 | $29.95 | 320 |
| 2026-06-12 | 50.70 | $28.76 | 3 |
| 2026-06-11 | 50.70 | $28.76 | 3 |
| 2026-06-10 | 50.70 | $28.76 | — |
| 2026-06-09 | 50.70 | $28.76 | 300 |
| 2026-06-08 | 53.38 | $29.26 | 1500 |
| 2026-06-05 | 47.11 | $28.08 | 459 |
| 2026-06-04 | 47.11 | $28.08 | 707 |
| 2026-06-03 | 53.99 | $29.32 | 459 |
| 2026-06-02 | 53.99 | $29.32 | 600 |
| 2026-06-01 | 49.24 | $28.44 | 605 |
| 2026-05-29 | 58.27 | $29.83 | 1115 |
| 2026-05-28 | 58.22 | $29.82 | 911 |
| 2026-05-27 | 55.74 | $29.35 | 3900 |
| 2026-05-26 | 53.86 | $29.01 | 238 |
| 2026-05-22 | 49.14 | $28.23 | 300 |
| 2026-05-21 | 49.14 | $28.23 | 733 |
| 2026-05-20 | 45.81 | $27.71 | 2822 |
| 2026-05-19 | 43.37 | $27.35 | 236 |
| 2026-05-18 | 47.68 | $28.11 | 2 |
| 2026-05-15 | 47.68 | $28.11 | — |
| 2026-05-14 | 47.68 | $28.11 | 800 |
| 2026-05-13 | 37.87 | $26.70 | 2 |
| 2026-05-12 | 37.87 | $26.70 | 300 |
| 2026-05-11 | 42.12 | $27.54 | 300 |
| 2026-05-08 | 44.42 | $27.95 | 214 |
| 2026-05-07 | 42.98 | $27.75 | 1 |
| 2026-05-06 | 42.98 | $27.75 | 800 |
| 2026-05-05 | 36.14 | $26.84 | 1 |
| 2026-05-04 | 36.14 | $26.84 | 1 |
| 2026-05-01 | 36.14 | $26.84 | 609 |
| 2026-04-30 | 36.14 | $26.84 | 609 |
| 2026-04-29 | 36.14 | $26.84 | 1000 |
| 2026-04-28 | 43.50 | $28.50 | 627 |
| 2026-04-27 | 42.70 | $28.38 | 233 |
| 2026-04-24 | 38.56 | $27.78 | 400 |
| 2026-04-23 | 42.82 | $28.65 | 1212 |
| 2026-04-22 | 54.70 | $30.45 | 101 |
| 2026-04-21 | 54.70 | $30.45 | 202 |
| 2026-04-20 | 54.51 | $30.42 | — |
| 2026-04-17 | 54.51 | $30.42 | 788 |
| 2026-04-16 | 54.51 | $30.42 | 788 |
| 2026-04-15 | 54.51 | $30.42 | 788 |
| 2026-04-14 | 54.51 | $30.42 | 788 |
| 2026-04-13 | 54.02 | $30.32 | 2033 |
| 2026-04-10 | 56.60 | $30.76 | 300 |
| 2026-04-09 | 56.60 | $30.76 | 500 |
| 2026-04-08 | 53.93 | $30.17 | 500 |
| 2026-04-07 | 44.87 | $28.51 | — |
| 2026-04-06 | 44.87 | $28.51 | 1 |
| 2026-04-02 | 44.87 | $28.51 | 411 |
| 2026-04-01 | 37.65 | $27.37 | 1 |
| 2026-03-31 | 37.65 | $27.37 | 11 |
| 2026-03-30 | 37.65 | $27.37 | 500 |
| 2026-03-27 | 38.41 | $27.57 | 600 |
| 2026-03-26 | 40.70 | $28.16 | 232 |
| 2026-03-25 | 37.07 | $27.56 | 6739 |
| 2026-03-24 | 44.23 | $29.23 | 1 |
| 2026-03-23 | 44.23 | $29.23 | 1 |
| 2026-03-20 | 44.23 | $29.23 | 1 |
| 2026-03-19 | 44.23 | $29.23 | 1 |
| 2026-03-18 | 44.23 | $29.23 | 500 |
| 2026-03-17 | 38.93 | $28.26 | 410 |
| 2026-03-16 | 38.88 | $28.25 | 305 |
| 2026-03-13 | 32.42 | $27.17 | 900 |
| 2026-03-12 | 34.81 | $27.91 | 1100 |
| 2026-03-11 | 39.79 | $29.23 | 49 |
| 2026-03-10 | 39.79 | $29.23 | 1228 |
| 2026-03-09 | 36.50 | $28.70 | 530 |
| 2026-03-06 | 43.49 | $30.34 | 6 |
| 2026-03-05 | 43.49 | $30.34 | 326 |
| 2026-03-04 | 56.14 | $32.48 | 100 |
| 2026-03-03 | 56.14 | $32.48 | 100 |
| 2026-03-02 | 56.14 | $32.48 | 400 |
| 2026-02-27 | 68.14 | $33.99 | 810 |
| 2026-02-26 | 66.99 | $33.73 | 100 |
| 2026-02-25 | 66.99 | $33.73 | 309 |
| 2026-02-24 | 67.93 | $33.84 | 330 |
| 2026-02-23 | 67.81 | $33.81 | 400 |
| 2026-02-20 | 65.33 | $33.19 | 200 |
| 2026-02-19 | 65.33 | $33.19 | — |
| 2026-02-18 | 65.33 | $33.19 | — |
| 2026-02-17 | 65.33 | $33.19 | — |
| 2026-02-13 | 65.33 | $33.19 | 400 |
| 2026-02-12 | 61.76 | $32.22 | 14341 |
| 2026-02-11 | 65.80 | $32.83 | 23816 |
| 2026-02-10 | 63.37 | $32.18 | — |
| 2026-02-09 | 63.37 | $32.18 | — |
| 2026-02-06 | 63.34 | $32.17 | 513 |
| 2026-02-05 | 58.99 | $31.04 | 300 |
| 2026-02-04 | 63.41 | $31.74 | 207 |
| 2026-02-03 | 65.28 | $32.02 | 150 |
| 2026-02-02 | 65.28 | $32.02 | 437 |
| 2026-01-30 | 65.46 | $32.05 | 700 |
| 2026-01-29 | 64.76 | $31.83 | 2400 |
| 2026-01-28 | 63.39 | $31.40 | 5708 |
| 2026-01-27 | 62.35 | $31.08 | 4 |
| 2026-01-26 | 62.35 | $31.08 | 700 |
| 2026-01-23 | 57.79 | $29.73 | 1138 |
| 2026-01-22 | 70.68 | $31.87 | 9800 |
| 2026-01-21 | 62.94 | $29.76 | 18711 |
| 2026-01-20 | 58.55 | $28.87 | 500 |
| 2026-01-16 | 62.50 | $29.37 | 817 |
| 2026-01-15 | 60.68 | $29.01 | 39 |
| 2026-01-14 | 60.68 | $29.01 | 300 |
| 2026-01-13 | 56.92 | $28.29 | 39 |
| 2026-01-12 | 56.92 | $28.29 | 600 |
| 2026-01-09 | 71.49 | $29.99 | 1032 |
| 2026-01-08 | 71.37 | $29.96 | 10300 |
| 2026-01-07 | 70.40 | $29.72 | 9 |
| 2026-01-06 | 70.40 | $29.72 | 813 |
| 2026-01-05 | 78.16 | $30.50 | 705 |
| 2026-01-02 | 77.25 | $30.20 | 340 |
| 2025-12-31 | 68.95 | $28.19 | 145 |
| 2025-12-30 | 68.95 | $28.19 | 145 |
| 2025-12-29 | 68.95 | $28.19 | 836 |
| 2025-12-26 | 82.57 | $29.25 | 302 |
| 2025-12-24 | 84.51 | $29.38 | — |
| 2025-12-23 | 84.51 | $29.38 | 5600 |
| 2025-12-22 | 81.91 | $28.50 | 549 |
| 2025-12-19 | 81.77 | $28.46 | 3 |
| 2025-12-18 | 81.77 | $28.46 | 300 |
| 2025-12-17 | 80.28 | $28.00 | 1200 |
| 2025-12-16 | 74.70 | $26.70 | 100 |
| 2025-12-15 | 74.70 | $26.70 | — |
| 2025-12-12 | 74.70 | $26.70 | 339 |
| 2025-12-11 | 74.22 | $26.60 | — |
| 2025-12-10 | 74.22 | $26.60 | — |
| 2025-12-09 | 74.22 | $26.60 | 900 |
| 2025-12-08 | 64.83 | $24.96 | 100 |
| 2025-12-05 | 64.83 | $24.96 | 100 |
| 2025-12-04 | 64.83 | $24.96 | 100 |
| 2025-12-03 | 64.83 | $24.96 | 100 |
| 2025-12-02 | 64.83 | $24.96 | 605 |
| 2025-12-01 | 65.05 | $24.98 | 100 |
| 2025-11-28 | 65.05 | $24.98 | 100 |
| 2025-11-26 | 65.05 | $24.98 | 405 |
| 2025-11-25 | 58.03 | $23.85 | — |
| 2025-11-24 | 58.03 | $23.85 | 200 |
| 2025-11-21 | 62.55 | $24.30 | 300 |
| 2025-11-20 | 62.65 | $24.31 | 520 |
| 2025-11-19 | 60.03 | $23.89 | 1007 |
| 2025-11-18 | 66.00 | $24.46 | 431 |
| 2025-11-17 | 71.97 | $24.96 | 1119 |
| 2025-11-14 | 69.68 | $24.52 | 67 |
| 2025-11-13 | 69.68 | $24.52 | 1425 |
| 2025-11-12 | 65.45 | $23.79 | 218 |
| 2025-11-11 | 61.92 | $23.28 | 400 |
| 2025-11-10 | 60.95 | $23.15 | 2 |
| 2025-11-07 | 60.95 | $23.15 | 2 |
| 2025-11-06 | 60.95 | $23.15 | 519 |
| 2025-11-05 | 64.74 | $23.50 | 337 |
| 2025-11-04 | 53.01 | $22.02 | 337 |
| 2025-11-03 | 56.38 | $22.30 | 337 |
| 2025-10-31 | 56.38 | $22.30 | 421 |
| 2025-10-30 | 59.43 | $22.55 | 700 |
| 2025-10-29 | 56.28 | $22.20 | 100 |
| 2025-10-28 | 56.28 | $22.20 | — |
| 2025-10-27 | 56.28 | $22.20 | 800 |
| 2025-10-24 | 67.72 | $23.09 | 700 |
| 2025-10-23 | 58.55 | $22.07 | 1600 |
| 2025-10-22 | 57.19 | $21.95 | 200 |
| 2025-10-21 | 48.50 | $21.30 | — |
| 2025-10-20 | 48.50 | $21.30 | — |
| 2025-10-17 | 48.50 | $21.30 | 703 |
| 2025-10-16 | 57.97 | $21.91 | 300 |
| 2025-10-15 | 68.11 | $22.40 | 318 |
| 2025-10-14 | 67.56 | $22.35 | 925 |
| 2025-10-13 | 71.80 | $22.53 | 242 |
| 2025-10-10 | 71.61 | $22.51 | 520 |
| 2025-10-09 | 70.88 | $22.43 | 749 |
| 2025-10-08 | 67.46 | $22.09 | — |
| 2025-10-07 | 67.46 | $22.09 | 334 |
| 2025-10-06 | 63.49 | $21.74 | — |
| 2025-10-03 | 63.49 | $21.74 | 728 |
| 2025-10-02 | 47.89 | $20.79 | — |
| 2025-10-01 | 47.89 | $20.79 | — |
| 2025-09-30 | 47.89 | $20.79 | 248 |
| 2025-09-29 | 51.03 | $20.95 | 125 |
| 2025-09-26 | 52.05 | $21.00 | — |
| 2025-09-25 | 52.05 | $21.00 | 507 |
| 2025-09-24 | 52.05 | $21.00 | 227 |
| 2025-09-23 | 54.86 | $21.15 | — |
| 2025-09-22 | 54.86 | $21.15 | — |
| 2025-09-19 | 54.86 | $21.15 | 443 |
| 2025-09-18 | 56.43 | $21.24 | 500 |
| 2025-09-17 | 58.18 | $21.34 | — |
| 2025-09-16 | 58.18 | $21.34 | — |
| 2025-09-15 | 58.18 | $21.34 | — |
| 2025-09-12 | 58.18 | $21.34 | 536 |
| 2025-09-11 | 58.62 | $21.37 | — |
| 2025-09-10 | 58.62 | $21.37 | 1100 |
| 2025-09-09 | 59.03 | $21.40 | — |
| 2025-09-08 | 59.03 | $21.40 | 227 |
| 2025-09-05 | 51.16 | $20.63 | 307 |
| 2025-09-04 | 51.16 | $20.63 | 200 |
| 2025-09-03 | 59.31 | $21.24 | 400 |
| 2025-09-02 | 60.05 | $21.29 | — |
| 2025-08-29 | 60.05 | $21.29 | 207 |
| 2025-08-28 | 61.87 | $21.42 | 128 |
| 2025-08-27 | 58.47 | $21.05 | 200 |
| 2025-08-26 | 59.14 | $21.10 | — |
| 2025-08-25 | 59.14 | $21.10 | — |
| 2025-08-22 | 59.14 | $21.10 | — |
| 2025-08-21 | 59.14 | $21.10 | — |
| 2025-08-20 | 59.14 | $21.10 | 411 |
| 2025-08-19 | 55.29 | $20.62 | — |
| 2025-08-18 | 55.29 | $20.62 | 400 |
| 2025-08-15 | 77.58 | $22.24 | 200 |
| 2025-08-14 | 60.97 | $20.44 | — |
| 2025-08-13 | 60.97 | $20.44 | — |
| 2025-08-12 | 60.97 | $20.44 | — |
| 2025-08-11 | 60.97 | $20.44 | — |
| 2025-08-08 | 60.97 | $20.44 | — |
| 2025-08-07 | 60.97 | $20.44 | — |
| 2025-08-06 | 60.97 | $20.44 | 805 |
| 2025-08-05 | 53.96 | $19.91 | — |
| 2025-08-04 | 53.96 | $19.91 | 1200 |
| 2025-08-01 | 52.36 | $19.80 | — |
| 2025-07-31 | 52.36 | $19.80 | — |
| 2025-07-30 | 52.36 | $19.80 | 247 |
| 2025-07-29 | 56.50 | $20.07 | — |
| 2025-07-28 | 56.50 | $20.07 | — |
| 2025-07-25 | 56.50 | $20.07 | — |
| 2025-07-24 | 56.50 | $20.07 | — |
| 2025-07-23 | 56.50 | $20.07 | 1500 |
| 2025-07-22 | 58.90 | $20.25 | 200 |
| 2025-07-21 | 49.35 | $19.41 | — |
| 2025-07-18 | 49.35 | $19.41 | — |
| 2025-07-17 | 49.35 | $19.41 | — |
| 2025-07-16 | 49.35 | $19.41 | — |
| 2025-07-15 | 49.35 | $19.41 | 734 |
| 2025-07-14 | 48.91 | $19.37 | 200 |
| 2025-07-11 | 53.89 | $19.82 | 728 |
| 2025-07-10 | 53.69 | $19.80 | 500 |
| 2025-07-09 | 57.20 | $20.10 | 345 |
| 2025-07-08 | 55.45 | $19.91 | — |
| 2025-07-07 | 55.45 | $19.91 | — |
| 2025-07-03 | 55.45 | $19.91 | — |
| 2025-07-02 | 55.45 | $19.91 | 1000 |
| 2025-07-01 | 58.76 | $20.23 | 1224 |
| 2025-06-30 | 57.78 | $20.10 | 504 |
| 2025-06-27 | 53.55 | $19.57 | 300 |
| 2025-06-26 | 44.93 | $18.70 | 300 |
| 2025-06-25 | 50.45 | $19.24 | 700 |
| 2025-06-24 | 48.32 | $19.05 | — |
| 2025-06-23 | 48.32 | $19.05 | 400 |
| 2025-06-20 | 50.91 | $19.30 | — |
| 2025-06-18 | 50.91 | $19.30 | 2000 |
| 2025-06-17 | 49.65 | $19.17 | 222 |
| 2025-06-16 | 52.83 | $19.49 | 536 |
| 2025-06-13 | 57.43 | $19.91 | — |
| 2025-06-12 | 57.43 | $19.91 | 600 |
| 2025-06-11 | 57.54 | $19.92 | 400 |
| 2025-06-10 | 61.83 | $20.31 | 800 |
| 2025-06-09 | 62.28 | $20.35 | 223 |
| 2025-06-06 | 60.71 | $20.12 | 1231 |
| 2025-06-05 | 56.02 | $19.50 | 500 |
| 2025-06-04 | 56.96 | $19.59 | 200 |
| 2025-06-03 | 55.46 | $19.40 | — |
| 2025-06-02 | 55.46 | $19.40 | 600 |
| 2025-05-30 | 58.55 | $19.72 | — |
| 2025-05-29 | 58.55 | $19.72 | 200 |
| 2025-05-28 | 57.42 | $19.55 | 1500 |
| 2025-05-27 | 52.13 | $18.83 | 1000 |
| 2025-05-23 | 44.27 | $17.97 | 2031 |
| 2025-05-22 | 53.36 | $18.91 | 400 |
| 2025-05-21 | 53.27 | $18.90 | 4744 |
| 2025-05-20 | 47.80 | $18.37 | 1400 |
| 2025-05-19 | 49.14 | $18.50 | 700 |
| 2025-05-16 | 52.35 | $18.80 | — |
| 2025-05-15 | 52.35 | $18.80 | 2901 |
| 2025-05-14 | 47.03 | $18.29 | 400 |
| 2025-05-13 | 47.43 | $18.33 | — |
| 2025-05-12 | 47.43 | $18.33 | 900 |
| 2025-05-09 | 45.68 | $18.16 | 200 |
| 2025-05-08 | 48.86 | $18.51 | 1000 |
| 2025-05-07 | 49.23 | $18.55 | 145 |
| 2025-05-06 | 48.01 | $18.42 | 4200 |
| 2025-05-05 | 49.13 | $18.55 | 300 |
| 2025-05-02 | 49.22 | $18.56 | — |
| 2025-05-01 | 49.22 | $18.56 | 1100 |
| 2025-04-30 | 45.42 | $18.11 | 200 |
| 2025-04-29 | 48.56 | $18.52 | 408 |
| 2025-04-28 | 43.89 | $18.00 | — |
| 2025-04-25 | 43.89 | $18.00 | — |
| 2025-04-24 | 43.89 | $18.00 | — |
| 2025-04-23 | 43.89 | $18.00 | — |
| 2025-04-22 | 43.89 | $18.00 | — |
| 2025-04-21 | 43.89 | $18.00 | 404 |
| 2025-04-17 | 43.08 | $17.89 | — |
| 2025-04-16 | 43.08 | $17.89 | 1007 |
| 2025-04-15 | 42.61 | $17.82 | 740 |
| 2025-04-14 | 43.49 | $18.00 | 1600 |
| 2025-04-11 | 36.56 | $17.00 | 400 |
| 2025-04-10 | 34.97 | $16.79 | 2900 |
| 2025-04-09 | 35.82 | $17.00 | 1000 |
| 2025-04-08 | 33.24 | $16.65 | 2033 |
| 2025-04-07 | 30.67 | $16.31 | 1428 |
| 2025-04-04 | 30.52 | $16.29 | 2200 |
| 2025-04-03 | 35.17 | $17.58 | 321 |
| 2025-04-02 | 41.50 | $18.94 | 527 |
| 2025-04-01 | 43.53 | $19.31 | 400 |
| 2025-03-31 | 37.15 | $18.50 | 621 |
| 2025-03-28 | 42.96 | $19.52 | 618 |
| 2025-03-27 | 50.97 | $20.60 | 239 |
| 2025-03-26 | 50.73 | $20.57 | — |
| 2025-03-25 | 50.73 | $20.57 | — |
| 2025-03-24 | 50.73 | $20.57 | — |
| 2025-03-21 | 50.73 | $20.57 | — |
| 2025-03-20 | 50.73 | $20.57 | 1200 |
| 2025-03-19 | 49.83 | $20.43 | 900 |
| 2025-03-18 | 48.82 | $20.27 | — |
| 2025-03-17 | 48.82 | $20.27 | — |
| 2025-03-14 | 48.82 | $20.27 | 300 |
| 2025-03-13 | 46.45 | $19.86 | 200 |
| 2025-03-12 | 44.11 | $19.47 | 307 |
| 2025-03-11 | 50.57 | $20.67 | 2015 |
| 2025-03-10 | 47.72 | $20.20 | 500 |
| 2025-03-07 | 57.83 | $21.70 | — |
| 2025-03-06 | 57.83 | $21.70 | 408 |
| 2025-03-05 | 50.14 | $20.49 | — |
| 2025-03-04 | 50.14 | $20.49 | 1800 |
| 2025-03-03 | 43.28 | $19.60 | 300 |
| 2025-02-28 | 47.54 | $20.21 | 1400 |
| 2025-02-27 | 51.66 | $20.73 | — |
| 2025-02-26 | 51.66 | $20.73 | — |
| 2025-02-25 | 51.66 | $20.73 | 241 |
| 2025-02-24 | 54.38 | $21.08 | — |
| 2025-02-21 | 54.38 | $21.08 | 500 |
| 2025-02-20 | 47.87 | $20.16 | 300 |
| 2025-02-19 | 55.47 | $21.09 | — |
| 2025-02-18 | 55.47 | $21.09 | 200 |
| 2025-02-14 | 48.94 | $20.26 | — |
| 2025-02-13 | 48.94 | $20.26 | 300 |
| 2025-02-12 | 55.38 | $20.99 | — |
| 2025-02-11 | 55.38 | $20.99 | 2041 |
| 2025-02-10 | 50.28 | $20.36 | — |
| 2025-02-07 | 50.28 | $20.36 | 330 |
| 2025-02-06 | 48.16 | $20.11 | 500 |
| 2025-02-05 | 51.77 | $20.54 | — |
| 2025-02-04 | 51.77 | $20.54 | 218 |
| 2025-02-03 | 40.09 | $19.30 | 400 |
| 2025-01-31 | 41.24 | $19.45 | 817 |
| 2025-01-30 | 47.24 | $20.15 | — |
| 2025-01-29 | 47.24 | $20.15 | — |
| 2025-01-28 | 47.24 | $20.15 | — |
| 2025-01-27 | 47.24 | $20.15 | 4900 |
| 2025-01-24 | 48.97 | $20.36 | 303 |
| 2025-01-23 | 45.23 | $19.95 | 137 |
| 2025-01-22 | 48.53 | $20.35 | 427 |
| 2025-01-21 | 53.13 | $20.85 | 300 |
| 2025-01-17 | 49.79 | $20.48 | 700 |
| 2025-01-16 | 47.47 | $20.24 | — |
| 2025-01-15 | 47.47 | $20.24 | 420 |
| 2025-01-14 | 55.44 | $21.07 | — |
| 2025-01-13 | 55.44 | $21.07 | — |
| 2025-01-10 | 55.44 | $21.07 | 1328 |
| 2025-01-08 | 53.33 | $20.81 | 200 |
| 2025-01-07 | 54.46 | $20.93 | 431 |
| 2025-01-06 | 49.57 | $20.35 | — |
| 2025-01-03 | 49.57 | $20.35 | 7000 |
| 2025-01-02 | 54.29 | $20.87 | — |
| 2024-12-31 | 54.29 | $20.87 | 200 |
| 2024-12-30 | 51.14 | $20.48 | 716 |
| 2024-12-27 | 49.45 | $20.28 | 649 |
| 2024-12-26 | 51.93 | $20.57 | — |
| 2024-12-24 | 51.93 | $20.57 | — |
| 2024-12-23 | 51.93 | $20.57 | 400 |
| 2024-12-20 | 59.83 | $21.46 | 232 |
| 2024-12-19 | 58.06 | $21.20 | — |
| 2024-12-18 | 58.06 | $21.20 | 700 |
| 2024-12-17 | 64.58 | $21.86 | 300 |
| 2024-12-16 | 66.52 | $22.04 | 847 |
| 2024-12-13 | 67.91 | $22.17 | — |
| 2024-12-12 | 67.91 | $22.17 | — |
| 2024-12-11 | 67.91 | $22.17 | 719 |
| 2024-12-10 | 68.77 | $22.26 | 907 |
| 2024-12-09 | 70.08 | $22.40 | 200 |
| 2024-12-06 | 64.97 | $21.27 | 502 |
| 2024-12-05 | 51.07 | $19.29 | 336 |
| 2024-12-04 | 55.98 | $19.75 | — |
| 2024-12-03 | 55.98 | $19.75 | — |
| 2024-12-02 | 55.98 | $19.75 | — |
| 2024-11-29 | 55.98 | $19.75 | 236 |
| 2024-11-27 | 47.92 | $18.84 | — |
| 2024-11-26 | 47.92 | $18.84 | — |
| 2024-11-25 | 47.92 | $18.84 | 500 |
| 2024-11-22 | 50.81 | $19.17 | — |
| 2024-11-21 | 50.81 | $19.17 | 640 |
| 2024-11-20 | 43.98 | $18.43 | — |
| 2024-11-19 | 43.98 | $18.43 | — |
| 2024-11-18 | 43.98 | $18.43 | 500 |
| 2024-11-15 | 43.24 | $18.35 | 1000 |
| 2024-11-14 | 43.38 | $18.37 | 444 |
| 2024-11-13 | 38.17 | $17.80 | 300 |
| 2024-11-12 | 49.57 | $19.30 | — |
| 2024-11-11 | 49.57 | $19.30 | — |
| 2024-11-08 | 49.57 | $19.30 | — |
| 2024-11-07 | 49.57 | $19.30 | — |
| 2024-11-06 | 49.57 | $19.30 | 130 |
| 2024-11-05 | 53.17 | $19.74 | 6700 |
| 2024-11-04 | 57.40 | $20.21 | 300 |
| 2024-11-01 | 49.03 | $19.19 | — |
| 2024-10-31 | 49.03 | $19.19 | — |
| 2024-10-30 | 49.03 | $19.19 | 216 |
| 2024-10-29 | 55.23 | $19.87 | 200 |
| 2024-10-28 | 50.32 | $19.31 | 400 |
| 2024-10-25 | 56.18 | $19.87 | 300 |
| 2024-10-24 | 44.71 | $18.82 | — |
| 2024-10-23 | 44.71 | $18.82 | 200 |
| 2024-10-22 | 47.83 | $19.11 | 400 |
| 2024-10-21 | 56.79 | $19.80 | — |
| 2024-10-18 | 56.79 | $19.80 | 426 |
| 2024-10-17 | 51.70 | $19.37 | — |
| 2024-10-16 | 51.70 | $19.37 | — |
| 2024-10-15 | 51.70 | $19.37 | — |
| 2024-10-14 | 51.70 | $19.37 | 345 |
| 2024-10-11 | 53.00 | $19.48 | 538 |
| 2024-10-10 | 50.53 | $19.25 | 424 |
| 2024-10-09 | 49.88 | $19.19 | 1110 |
| 2024-10-08 | 52.98 | $19.47 | — |
| 2024-10-07 | 52.98 | $19.47 | — |
| 2024-10-04 | 52.98 | $19.47 | 544 |
| 2024-10-03 | 50.73 | $19.23 | 200 |
| 2024-10-02 | 62.44 | $20.22 | — |
| 2024-10-01 | 62.44 | $20.22 | 100 |
| 2024-09-30 | 62.44 | $20.22 | 322 |
| 2024-09-27 | 61.51 | $20.10 | 240 |
| 2024-09-26 | 59.46 | $19.84 | — |
| 2024-09-25 | 59.46 | $19.84 | 200 |
| 2024-09-24 | 67.30 | $20.47 | — |
| 2024-09-23 | 67.30 | $20.47 | 136 |
| 2024-09-20 | 62.65 | $19.81 | — |
| 2024-09-19 | 62.65 | $19.81 | 400 |
| 2024-09-18 | 59.32 | $19.39 | 7900 |
| 2024-09-17 | 58.05 | $19.24 | — |
| 2024-09-16 | 58.05 | $19.24 | 512 |
| 2024-09-13 | 59.85 | $19.40 | — |
| 2024-09-12 | 59.85 | $19.40 | — |
| 2024-09-11 | 59.85 | $19.40 | 300 |
| 2024-09-10 | 58.68 | $19.23 | 400 |
| 2024-09-09 | 55.97 | $18.85 | 246 |
| 2024-09-06 | 54.93 | $18.71 | 700 |
| 2024-09-05 | 62.74 | $19.49 | 220 |
| 2024-09-04 | 62.61 | $19.47 | — |
| 2024-09-03 | 62.61 | $19.47 | 1034 |
| 2024-08-30 | 64.74 | $19.68 | — |
| 2024-08-29 | 64.74 | $19.68 | — |
| 2024-08-28 | 64.74 | $19.68 | 1413 |
| 2024-08-27 | 61.36 | $19.05 | — |
| 2024-08-26 | 61.36 | $19.05 | — |
| 2024-08-23 | 61.36 | $19.05 | 901 |
| 2024-08-22 | 58.13 | $18.46 | 5300 |
| 2024-08-21 | 56.56 | $18.19 | — |
| 2024-08-20 | 56.56 | $18.19 | 149 |
| 2024-08-19 | 51.08 | $17.30 | 100 |
| 2024-08-16 | 51.08 | $17.30 | 321 |
| 2024-08-15 | 52.77 | $17.55 | 400 |
| 2024-08-14 | 41.17 | $15.98 | — |
| 2024-08-13 | 41.17 | $15.98 | — |
| 2024-08-12 | 41.17 | $15.98 | 1519 |
| 2024-08-09 | 44.32 | $16.51 | 400 |
| 2024-08-08 | 43.47 | $16.40 | — |
| 2024-08-07 | 43.47 | $16.40 | 400 |
| 2024-08-06 | 39.35 | $15.86 | 800 |
| 2024-08-05 | 44.93 | $16.83 | 506 |
| 2024-08-02 | 50.23 | $17.59 | 427 |
| 2024-08-01 | 55.02 | $18.18 | — |
| 2024-07-31 | 55.02 | $18.18 | 200 |
| 2024-07-30 | 53.18 | $17.91 | 600 |
| 2024-07-29 | 57.67 | $18.45 | — |
| 2024-07-26 | 57.67 | $18.45 | 317 |
| 2024-07-25 | 51.19 | $17.51 | — |
| 2024-07-24 | 51.19 | $17.51 | — |
| 2024-07-23 | 51.19 | $17.51 | — |
| 2024-07-22 | 51.19 | $17.51 | 400 |
| 2024-07-19 | 49.10 | $17.20 | 305 |
| 2024-07-18 | 50.43 | $17.40 | 316 |
| 2024-07-17 | 48.65 | $17.13 | 500 |
| 2024-07-16 | 52.28 | $17.68 | 600 |
| 2024-07-15 | 52.21 | $17.67 | 1800 |
| 2024-07-12 | 49.88 | $17.29 | 1520 |
| 2024-07-11 | 50.88 | $17.45 | 1400 |
| 2024-07-10 | 48.95 | $17.13 | 300 |
| 2024-07-09 | 45.65 | $16.61 | 8404 |
| 2024-07-08 | 56.93 | $18.29 | 400 |
| 2024-07-05 | 51.96 | $17.55 | 412 |
| 2024-07-03 | 50.80 | $17.39 | 300 |
| 2024-07-02 | 50.08 | $17.29 | 600 |
| 2024-07-01 | 52.41 | $17.61 | 400 |
| 2024-06-28 | 47.63 | $16.95 | 500 |
| 2024-06-27 | 47.63 | $16.95 | 800 |
| 2024-06-26 | 62.01 | $18.64 | — |
| 2024-06-25 | 62.01 | $18.64 | 300 |
| 2024-06-24 | 67.45 | $19.14 | — |
| 2024-06-21 | 67.45 | $19.14 | — |
| 2024-06-20 | 67.45 | $19.14 | 200 |
| 2024-06-18 | 71.31 | $19.50 | 300 |
| 2024-06-17 | 69.27 | $19.06 | 1122 |
| 2024-06-14 | 62.88 | $17.94 | — |
| 2024-06-13 | 62.88 | $17.94 | 600 |
| 2024-06-12 | 50.31 | $16.43 | 200 |
| 2024-06-11 | 50.31 | $16.43 | 1100 |
| 2024-06-10 | 51.25 | $16.52 | — |
| 2024-06-07 | 51.25 | $16.52 | 200 |
| 2024-06-06 | 51.83 | $16.58 | — |
| 2024-06-05 | 51.83 | $16.58 | — |
| 2024-06-04 | 51.83 | $16.58 | — |
| 2024-06-03 | 51.83 | $16.58 | 334 |
| 2024-05-31 | 48.09 | $16.11 | — |
| 2024-05-30 | 48.09 | $16.11 | 600 |
| 2024-05-29 | 58.88 | $17.34 | 200 |
| 2024-05-28 | 58.81 | $17.33 | 306 |
| 2024-05-24 | 55.97 | $16.94 | 616 |
| 2024-05-23 | 54.68 | $16.77 | 509 |
| 2024-05-22 | 58.93 | $17.21 | 2133 |
| 2024-05-21 | 62.05 | $17.51 | 700 |
| 2024-05-20 | 61.66 | $17.45 | 2500 |
| 2024-05-17 | 58.09 | $16.92 | 2000 |
| 2024-05-16 | 57.38 | $16.82 | 2000 |
| 2024-05-15 | 56.82 | $16.74 | — |
| 2024-05-14 | 56.82 | $16.74 | — |
| 2024-05-13 | 56.82 | $16.74 | 609 |
| 2024-05-10 | 52.42 | $16.08 | 3514 |
| 2024-05-09 | 51.78 | $15.99 | 332 |
| 2024-05-08 | 46.06 | $15.24 | — |
| 2024-05-07 | 46.06 | $15.24 | 1200 |
| 2024-05-06 | 47.41 | $15.44 | 300 |
| 2024-05-03 | 55.19 | $16.45 | 325 |
| 2024-05-02 | 48.43 | $15.60 | 2813 |
| 2024-05-01 | 50.21 | $15.81 | 400 |
| 2024-04-30 | 47.69 | $15.52 | 1511 |
| 2024-04-29 | 48.33 | $15.60 | 1500 |
| 2024-04-26 | 38.39 | $14.59 | 3933 |
| 2024-04-25 | 40.67 | $14.90 | 6900 |
| 2024-04-24 | 37.61 | $14.63 | 1533 |
| 2024-04-23 | 39.25 | $14.86 | 1721 |
| 2024-04-22 | 39.32 | $14.87 | 2749 |
| 2024-04-19 | 42.85 | $15.35 | 800 |
| 2024-04-18 | 39.86 | $15.07 | 1923 |
| 2024-04-17 | 39.43 | $15.03 | 11115 |
| 2024-04-16 | 43.25 | $15.55 | 3100 |
| 2024-04-15 | 42.02 | $15.43 | 530 |
| 2024-04-12 | 42.53 | $15.50 | 202 |
| 2024-04-11 | 46.19 | $15.98 | — |
| 2024-04-10 | 46.19 | $15.98 | 5500 |
| 2024-04-09 | 46.72 | $16.05 | 500 |
| 2024-04-08 | 42.81 | $15.61 | 300 |
| 2024-04-05 | 42.81 | $15.61 | 717 |
| 2024-04-04 | 44.34 | $15.84 | 1816 |
| 2024-04-03 | 39.00 | $15.25 | 700 |
| 2024-04-02 | 44.19 | $16.01 | — |
| 2024-04-01 | 44.19 | $16.01 | 404 |
| 2024-03-28 | 40.33 | $15.60 | 1026 |
| 2024-03-27 | 40.52 | $15.63 | 205 |
| 2024-03-26 | 37.36 | $15.30 | 635 |
| 2024-03-25 | 35.07 | $15.07 | 300 |
| 2024-03-22 | 40.23 | $15.92 | 600 |
| 2024-03-21 | 43.52 | $16.38 | 406 |
| 2024-03-20 | 37.03 | $15.77 | 200 |
| 2024-03-19 | 38.12 | $15.93 | 900 |
| 2024-03-18 | 41.22 | $16.36 | 400 |
| 2024-03-15 | 41.01 | $16.34 | 400 |
| 2024-03-14 | 42.32 | $16.52 | 8701 |
| 2024-03-13 | 45.62 | $16.95 | 8100 |
| 2024-03-12 | 53.23 | $17.78 | — |
| 2024-03-11 | 53.23 | $17.78 | — |
| 2024-03-08 | 53.23 | $17.78 | — |
| 2024-03-07 | 53.23 | $17.78 | — |
| 2024-03-06 | 53.23 | $17.78 | 400 |
| 2024-03-05 | 51.49 | $17.55 | 2744 |
| 2024-03-04 | 49.15 | $17.25 | 1400 |
| 2024-03-01 | 46.03 | $16.87 | — |
| 2024-02-29 | 46.03 | $16.87 | 4900 |
| 2024-02-28 | 48.06 | $17.16 | 300 |
| 2024-02-27 | 52.90 | $17.79 | 200 |
| 2024-02-26 | 48.44 | $17.22 | — |
| 2024-02-23 | 48.44 | $17.22 | 3611 |
| 2024-02-22 | 52.53 | $17.74 | 514 |
| 2024-02-21 | 53.78 | $17.89 | 1000 |
| 2024-02-20 | 53.14 | $17.80 | 200 |
| 2024-02-16 | 51.53 | $17.57 | 500 |
| 2024-02-15 | 49.22 | $17.25 | — |
| 2024-02-14 | 49.22 | $17.25 | 3700 |
| 2024-02-13 | 52.92 | $17.77 | — |
| 2024-02-12 | 52.92 | $17.77 | 216 |
| 2024-02-09 | 45.04 | $16.67 | 1015 |
| 2024-02-08 | 46.73 | $16.92 | — |
| 2024-02-07 | 46.73 | $16.92 | — |
| 2024-02-06 | 46.73 | $16.92 | 538 |
| 2024-02-05 | 50.78 | $17.54 | 620 |
| 2024-02-02 | 45.26 | $16.78 | 1400 |
| 2024-02-01 | 55.34 | $18.08 | — |
| 2024-01-31 | 55.34 | $18.08 | 500 |
| 2024-01-30 | 49.92 | $17.38 | 812 |
| 2024-01-29 | 50.50 | $17.45 | 2346 |
| 2024-01-26 | 46.88 | $17.02 | 100 |
| 2024-01-25 | 46.88 | $17.02 | 700 |
| 2024-01-24 | 46.72 | $17.00 | — |
| 2024-01-23 | 46.72 | $17.00 | — |
| 2024-01-22 | 46.72 | $17.00 | — |
| 2024-01-19 | 46.72 | $17.00 | 1724 |
| 2024-01-18 | 43.54 | $16.55 | 7225 |
| 2024-01-17 | 42.08 | $16.35 | 6700 |
| 2024-01-16 | 44.25 | $16.75 | 1300 |
| 2024-01-12 | 51.53 | $17.90 | 5800 |
| 2024-01-11 | 49.33 | $17.58 | 10900 |
| 2024-01-10 | 43.79 | $16.85 | 11035 |
| 2024-01-09 | 46.15 | $17.21 | — |
| 2024-01-08 | 46.15 | $17.21 | 4645 |
| 2024-01-05 | 42.83 | $16.78 | 319 |
| 2024-01-04 | 43.85 | $16.95 | 200 |
| 2024-01-03 | 48.48 | $17.67 | — |
| 2024-01-02 | 48.48 | $17.67 | 1100 |
| 2023-12-29 | 45.14 | $17.21 | 331 |
| 2023-12-28 | 50.25 | $17.97 | 7800 |
| 2023-12-27 | 47.81 | $17.64 | 641 |
| 2023-12-26 | 38.11 | $16.53 | — |
| 2023-12-22 | 38.11 | $16.53 | 547 |
| 2023-12-21 | 39.42 | $16.75 | 2937 |
| 2023-12-20 | 41.39 | $17.07 | — |
| 2023-12-19 | 41.39 | $17.07 | 1500 |
| 2023-12-18 | 40.89 | $17.01 | 2016 |
| 2023-12-15 | 43.53 | $17.46 | 300 |
| 2023-12-14 | 43.53 | $17.46 | 700 |
| 2023-12-13 | 37.00 | $16.66 | 6826 |
| 2023-12-12 | 34.85 | $16.42 | 2900 |
| 2023-12-11 | 36.22 | $16.70 | 2135 |
| 2023-12-08 | 35.80 | $16.65 | 10220 |
| 2023-12-07 | 47.38 | $18.57 | — |
| 2023-12-06 | 47.38 | $18.57 | 213 |
| 2023-12-05 | 46.15 | $18.42 | 200 |
| 2023-12-04 | 48.52 | $18.75 | 1431 |
| 2023-12-01 | 46.71 | $18.52 | 445 |
| 2023-11-30 | 45.60 | $18.38 | 100 |
| 2023-11-29 | 45.60 | $18.38 | — |
| 2023-11-28 | 45.60 | $18.38 | 300 |
| 2023-11-27 | 48.83 | $18.90 | 409 |
| 2023-11-24 | 47.68 | $18.73 | — |
| 2023-11-22 | 47.68 | $18.73 | 248 |
| 2023-11-21 | 50.96 | $19.27 | 329 |
| 2023-11-20 | 53.29 | $19.63 | 241 |
| 2023-11-17 | 54.07 | $19.75 | 1700 |
| 2023-11-16 | 54.77 | $19.86 | 800 |
| 2023-11-15 | 60.81 | $20.75 | 249 |
| 2023-11-14 | 55.70 | $19.77 | 1300 |
| 2023-11-13 | 50.15 | $18.89 | 1400 |
| 2023-11-10 | 53.02 | $19.29 | — |
| 2023-11-09 | 53.02 | $19.29 | 300 |
| 2023-11-08 | 56.83 | $19.81 | 300 |
| 2023-11-07 | 67.57 | $21.02 | — |
| 2023-11-06 | 67.57 | $21.02 | — |
| 2023-11-03 | 67.57 | $21.02 | 1700 |
| 2023-11-02 | 62.44 | $20.00 | 12714 |
| 2023-11-01 | 46.63 | $17.99 | — |
| 2023-10-31 | 46.63 | $17.99 | — |
| 2023-10-30 | 46.63 | $17.99 | 2300 |
| 2023-10-27 | 36.22 | $17.08 | — |
| 2023-10-26 | 36.22 | $17.08 | 3301 |
| 2023-10-25 | 42.27 | $17.82 | 531 |
| 2023-10-24 | 50.77 | $18.60 | 211 |
| 2023-10-23 | 52.31 | $18.72 | 321 |
| 2023-10-20 | 43.67 | $18.08 | — |
| 2023-10-19 | 43.67 | $18.08 | 1700 |
| 2023-10-18 | 45.90 | $18.27 | 4100 |
| 2023-10-17 | 42.84 | $18.06 | — |
| 2023-10-16 | 42.84 | $18.06 | 229 |
| 2023-10-13 | 46.58 | $18.39 | 100 |
| 2023-10-12 | 46.58 | $18.39 | 1700 |
| 2023-10-11 | 39.17 | $17.88 | — |
| 2023-10-10 | 39.17 | $17.88 | — |
| 2023-10-09 | 39.17 | $17.88 | — |
| 2023-10-06 | 39.17 | $17.88 | — |
| 2023-10-05 | 39.17 | $17.88 | 100 |
| 2023-10-04 | 39.17 | $17.88 | 1820 |
| 2023-10-03 | 42.57 | $18.28 | — |
| 2023-10-02 | 42.57 | $18.28 | 1400 |
| 2023-09-29 | 49.68 | $19.01 | — |
| 2023-09-28 | 49.68 | $19.01 | — |
| 2023-09-27 | 49.68 | $19.01 | — |
| 2023-09-26 | 49.68 | $19.01 | — |
| 2023-09-25 | 49.68 | $19.01 | — |
| 2023-09-22 | 49.68 | $19.01 | 600 |
| 2023-09-21 | 53.36 | $19.42 | 219 |
| 2023-09-20 | 54.48 | $19.54 | 1311 |
| 2023-09-19 | 41.79 | $18.23 | 139 |
| 2023-09-18 | 44.68 | $18.55 | — |
| 2023-09-15 | 44.68 | $18.55 | — |
| 2023-09-14 | 44.68 | $18.55 | 1145 |
| 2023-09-13 | 50.17 | $19.14 | — |
| 2023-09-12 | 50.17 | $19.14 | 941 |
| 2023-09-11 | 45.23 | $18.66 | 500 |
| 2023-09-08 | 46.13 | $18.76 | — |
| 2023-09-07 | 46.13 | $18.76 | 4333 |
| 2023-09-06 | 48.22 | $19.00 | — |
| 2023-09-05 | 48.22 | $19.00 | 400 |
| 2023-09-01 | 50.46 | $19.26 | — |
| 2023-08-31 | 50.46 | $19.26 | — |
| 2023-08-30 | 50.46 | $19.26 | 400 |
| 2023-08-29 | 52.38 | $19.50 | — |
| 2023-08-28 | 52.38 | $19.50 | — |
| 2023-08-25 | 52.38 | $19.50 | — |
| 2023-08-24 | 52.38 | $19.50 | 2500 |
| 2023-08-23 | 52.38 | $19.50 | — |
| 2023-08-22 | 52.38 | $19.50 | 207 |
| 2023-08-21 | 47.48 | $18.70 | 100 |
| 2023-08-18 | 47.48 | $18.70 | — |
| 2023-08-17 | 47.48 | $18.70 | — |
| 2023-08-16 | 47.48 | $18.70 | 1400 |
| 2023-08-15 | 39.06 | $17.38 | 306 |
| 2023-08-14 | 49.66 | $19.23 | — |
| 2023-08-11 | 49.66 | $19.23 | 6918 |
| 2023-08-10 | 52.95 | $19.70 | 800 |
| 2023-08-09 | 48.69 | $19.08 | 6400 |
| 2023-08-08 | 50.88 | $19.39 | — |
| 2023-08-07 | 50.88 | $19.39 | 100 |
| 2023-08-04 | 50.88 | $19.39 | 100 |
| 2023-08-03 | 50.88 | $19.39 | 500 |
| 2023-08-02 | 54.98 | $20.02 | 700 |
| 2023-08-01 | 75.64 | $22.27 | 100 |
| 2023-07-31 | 75.64 | $22.27 | 200 |
| 2023-07-28 | 69.06 | $20.86 | 100 |
| 2023-07-27 | 69.06 | $20.86 | 200 |
| 2023-07-26 | 55.43 | $19.09 | — |
| 2023-07-25 | 55.43 | $19.09 | — |
| 2023-07-24 | 55.43 | $19.09 | — |
| 2023-07-21 | 55.43 | $19.09 | 2300 |
| 2023-07-20 | 67.97 | $20.00 | — |
| 2023-07-19 | 67.97 | $20.00 | 100 |
| 2023-07-18 | 67.97 | $20.00 | 1922 |
| 2023-07-17 | 65.63 | $19.68 | — |
| 2023-07-14 | 65.63 | $19.68 | 212 |
| 2023-07-13 | 59.63 | $18.96 | — |
| 2023-07-12 | 59.63 | $18.96 | 400 |
| 2023-07-11 | 48.89 | $18.00 | 100 |
| 2023-07-10 | 48.89 | $18.00 | — |
| 2023-07-07 | 48.89 | $18.00 | 1642 |
| 2023-07-06 | 55.03 | $18.47 | — |
| 2023-07-05 | 55.03 | $18.47 | — |
| 2023-07-03 | 55.03 | $18.47 | — |
| 2023-06-30 | 55.03 | $18.47 | 1322 |
| 2023-06-29 | 50.03 | $18.01 | — |
| 2023-06-28 | 50.03 | $18.01 | — |
| 2023-06-27 | 50.03 | $18.01 | 100 |
| 2023-06-26 | 50.03 | $18.01 | — |
| 2023-06-23 | 50.03 | $18.01 | — |
| 2023-06-22 | 50.03 | $18.01 | 100 |
| 2023-06-21 | 50.03 | $18.01 | 500 |
| 2023-06-20 | 59.48 | $18.95 | — |
| 2023-06-16 | 59.48 | $18.95 | 400 |
| 2023-06-15 | 53.97 | $18.29 | 400 |
| 2023-06-14 | 47.96 | $17.70 | — |
| 2023-06-13 | 47.96 | $17.70 | — |
| 2023-06-12 | 47.96 | $17.70 | — |
| 2023-06-09 | 47.96 | $17.70 | 600 |
| 2023-06-08 | 47.96 | $17.70 | 245 |
| 2023-06-07 | 40.88 | $17.00 | 5400 |
| 2023-06-06 | 36.17 | $16.60 | — |
| 2023-06-05 | 36.17 | $16.60 | 500 |
| 2023-06-02 | 29.44 | $16.07 | 300 |
| 2023-06-01 | 29.44 | $16.07 | — |
| 2023-05-31 | 29.44 | $16.07 | 1338 |
| 2023-05-30 | 36.70 | $17.23 | — |
| 2023-05-26 | 36.70 | $17.23 | — |
| 2023-05-25 | 36.70 | $17.23 | — |
| 2023-05-24 | 36.70 | $17.23 | 824 |
| 2023-05-23 | 32.86 | $16.90 | 400 |
| 2023-05-22 | 33.27 | $16.97 | — |
| 2023-05-19 | 33.27 | $16.97 | — |
| 2023-05-18 | 33.27 | $16.97 | 32200 |
| 2023-05-17 | 31.18 | $16.77 | 900 |
| 2023-05-16 | 33.26 | $17.19 | 221 |
| 2023-05-15 | 30.43 | $16.92 | 635 |
| 2023-05-12 | 39.03 | $18.40 | — |
| 2023-05-11 | 39.03 | $18.40 | — |
| 2023-05-10 | 39.03 | $18.40 | — |
| 2023-05-09 | 39.03 | $18.40 | — |
| 2023-05-08 | 39.03 | $18.40 | 400 |
| 2023-05-05 | 31.44 | $17.65 | 200 |
| 2023-05-04 | 31.44 | $17.65 | 316 |
| 2023-05-03 | 37.38 | $18.71 | 1100 |
| 2023-05-02 | 32.83 | $18.31 | 500 |
| 2023-05-01 | 43.28 | $19.71 | — |
| 2023-04-28 | 43.28 | $19.71 | — |
| 2023-04-27 | 43.28 | $19.71 | 100 |
| 2023-04-26 | 43.28 | $19.71 | 116 |
| 2023-04-25 | 34.83 | $19.01 | 3232 |
| 2023-04-24 | 34.70 | $19.00 | 315 |
| 2023-04-21 | 41.01 | $19.80 | 18618 |
| 2023-04-20 | 39.71 | $19.70 | 6000 |
| 2023-04-19 | 47.37 | $20.47 | 629 |
| 2023-04-18 | 46.87 | $20.43 | 1100 |
| 2023-04-17 | 40.33 | $19.95 | 200 |
| 2023-04-14 | 48.62 | $20.65 | — |
| 2023-04-13 | 48.62 | $20.65 | — |
| 2023-04-12 | 48.62 | $20.65 | — |
| 2023-04-11 | 48.62 | $20.65 | 515 |
| 2023-04-10 | 50.05 | $20.77 | — |
| 2023-04-06 | 50.05 | $20.77 | — |
| 2023-04-05 | 50.05 | $20.77 | — |
| 2023-04-04 | 50.05 | $20.77 | — |
| 2023-04-03 | 50.05 | $20.77 | — |
| 2023-03-31 | 50.05 | $20.77 | — |
| 2023-03-30 | 50.05 | $20.77 | — |
| 2023-03-29 | 50.05 | $20.77 | 200 |
| 2023-03-28 | 43.39 | $20.05 | 200 |
| 2023-03-27 | 36.09 | $19.40 | 5416 |
| 2023-03-24 | 34.48 | $19.27 | 645 |
| 2023-03-23 | 17.32 | $18.14 | — |
| 2023-03-22 | 17.32 | $18.14 | — |
| 2023-03-21 | 17.32 | $18.14 | 100 |
| 2023-03-20 | 17.32 | $18.14 | 322 |
| 2023-03-17 | 19.12 | $18.64 | — |
| 2023-03-16 | 19.12 | $18.64 | 200 |
| 2023-03-15 | 18.51 | $18.60 | 229 |
| 2023-03-14 | 30.85 | $20.82 | — |
| 2023-03-13 | 30.85 | $20.82 | 100 |
| 2023-03-10 | 30.85 | $20.82 | — |
| 2023-03-09 | 30.85 | $20.82 | 100 |
| 2023-03-08 | 30.85 | $20.82 | 600 |
| 2023-03-07 | 44.93 | $22.17 | — |
| 2023-03-06 | 44.93 | $22.17 | 100 |
| 2023-03-03 | 44.93 | $22.17 | — |
| 2023-03-02 | 44.93 | $22.17 | — |
| 2023-03-01 | 44.93 | $22.17 | — |
| 2023-02-28 | 44.93 | $22.17 | — |
| 2023-02-27 | 44.93 | $22.17 | — |
| 2023-02-24 | 44.93 | $22.17 | 317 |
| 2023-02-23 | 48.53 | $22.50 | — |
| 2023-02-22 | 48.53 | $22.50 | 200 |
| 2023-02-21 | 40.90 | $21.91 | — |
| 2023-02-17 | 40.90 | $21.91 | 100 |
| 2023-02-16 | 39.95 | $21.84 | — |
| 2023-02-15 | 39.95 | $21.84 | 8400 |
| 2023-02-14 | 33.44 | $21.37 | — |
| 2023-02-13 | 33.44 | $21.37 | — |
| 2023-02-10 | 33.44 | $21.37 | 18527 |
| 2023-02-09 | 46.61 | $22.80 | 300 |
| 2023-02-08 | 52.52 | $23.23 | — |
| 2023-02-07 | 52.52 | $23.23 | — |
| 2023-02-06 | 52.52 | $23.23 | — |
| 2023-02-03 | 52.52 | $23.23 | — |
| 2023-02-02 | 52.52 | $23.23 | — |
| 2023-02-01 | 52.52 | $23.23 | 800 |
| 2023-01-31 | 50.03 | $23.00 | 1100 |
| 2023-01-30 | 54.78 | $23.40 | — |
| 2023-01-27 | 54.78 | $23.40 | 132 |
| 2023-01-26 | 52.22 | $23.15 | — |
| 2023-01-25 | 52.22 | $23.15 | — |
| 2023-01-24 | 52.22 | $23.15 | — |
| 2023-01-23 | 52.22 | $23.15 | — |
| 2023-01-20 | 52.22 | $23.15 | — |
| 2023-01-19 | 52.22 | $23.15 | — |
| 2023-01-18 | 52.22 | $23.15 | — |
| 2023-01-17 | 52.22 | $23.15 | 235 |
| 2023-01-13 | 58.74 | $23.89 | 200 |
| 2023-01-12 | 64.08 | $24.41 | — |
| 2023-01-11 | 64.08 | $24.41 | — |
| 2023-01-10 | 64.08 | $24.41 | — |
| 2023-01-09 | 64.08 | $24.41 | 139 |
| 2023-01-06 | 53.82 | $22.85 | — |
| 2023-01-05 | 53.82 | $22.85 | 8545 |
| 2023-01-04 | 58.78 | $23.36 | 400 |
| 2023-01-03 | 55.66 | $22.95 | — |
| 2022-12-30 | 55.66 | $22.95 | — |
| 2022-12-29 | 55.66 | $22.95 | — |
| 2022-12-28 | 55.66 | $22.95 | — |
| 2022-12-27 | 55.66 | $22.95 | — |
| 2022-12-23 | 55.66 | $22.95 | — |
| 2022-12-22 | 55.66 | $22.95 | 308 |
| 2022-12-21 | 41.97 | $21.12 | — |
| 2022-12-20 | 41.97 | $21.12 | — |
| 2022-12-19 | 41.97 | $21.12 | — |
| 2022-12-16 | 41.97 | $21.12 | 700 |
| 2022-12-15 | 48.50 | $22.10 | 416 |
| 2022-12-14 | 54.13 | $22.79 | 100 |
| 2022-12-13 | 54.13 | $22.79 | — |
| 2022-12-12 | 54.13 | $22.79 | — |
| 2022-12-09 | 54.13 | $22.79 | 6100 |
| 2022-12-08 | 54.13 | $22.79 | 641 |
| 2022-12-07 | 52.33 | $22.50 | 500 |
| 2022-12-06 | 49.48 | $22.06 | — |
| 2022-12-05 | 49.48 | $22.06 | 1700 |
| 2022-12-02 | 41.90 | $21.00 | 19511 |
| 2022-12-01 | 70.19 | $24.00 | — |
| 2022-11-30 | 70.19 | $24.00 | — |
| 2022-11-29 | 70.19 | $24.00 | — |
| 2022-11-28 | 70.19 | $24.00 | — |
| 2022-11-25 | 70.19 | $24.00 | 100 |
| 2022-11-23 | 70.19 | $24.00 | — |
| 2022-11-22 | 70.19 | $24.00 | 1100 |
| 2022-11-21 | 64.96 | $23.05 | 100 |
| 2022-11-18 | 64.96 | $23.05 | 200 |
| 2022-11-17 | 63.05 | $22.74 | 300 |
| 2022-11-16 | 59.46 | $22.21 | — |
| 2022-11-15 | 59.46 | $22.21 | 300 |
| 2022-11-14 | 69.45 | $23.08 | 130 |
| 2022-11-11 | 59.39 | $21.73 | 400 |
| 2022-11-10 | 67.70 | $22.26 | — |
| 2022-11-09 | 67.70 | $22.26 | 200 |
| 2022-11-08 | 79.21 | $22.87 | 1000 |
| 2022-11-07 | 78.23 | $22.70 | — |
| 2022-11-04 | 78.23 | $22.70 | — |
| 2022-11-03 | 78.23 | $22.70 | — |
| 2022-11-02 | 78.23 | $22.70 | — |
| 2022-11-01 | 78.23 | $22.70 | 400 |
| 2022-10-31 | 65.85 | $21.01 | — |
| 2022-10-28 | 65.85 | $21.01 | — |
| 2022-10-27 | 65.85 | $21.01 | — |
| 2022-10-26 | 65.85 | $21.01 | — |
| 2022-10-25 | 65.85 | $21.01 | 120 |
| 2022-10-24 | 58.23 | $20.31 | 313 |
| 2022-10-21 | 34.10 | $19.10 | — |
| 2022-10-20 | 34.10 | $19.10 | 3800 |
| 2022-10-19 | 34.10 | $19.10 | — |
| 2022-10-18 | 34.10 | $19.10 | — |
| 2022-10-17 | 34.10 | $19.10 | — |
| 2022-10-14 | 34.10 | $19.10 | 100 |
| 2022-10-13 | 34.10 | $19.10 | — |
| 2022-10-12 | 34.10 | $19.10 | 100 |
| 2022-10-11 | 34.10 | $19.10 | — |
| 2022-10-10 | 34.10 | $19.10 | — |
| 2022-10-07 | 34.10 | $19.10 | — |
| 2022-10-06 | 34.10 | $19.10 | — |
| 2022-10-05 | 34.10 | $19.10 | 434 |
| 2022-10-04 | 39.98 | $19.70 | — |
| 2022-10-03 | 39.98 | $19.70 | — |
| 2022-09-30 | 39.98 | $19.70 | — |
| 2022-09-29 | 39.98 | $19.70 | 3117 |
| 2022-09-28 | 40.45 | $19.75 | — |
| 2022-09-27 | 40.45 | $19.75 | 219 |
| 2022-09-26 | 34.58 | $19.33 | — |
| 2022-09-23 | 34.58 | $19.33 | 446 |
| 2022-09-22 | 46.64 | $20.55 | 300 |
| 2022-09-21 | 43.25 | $20.33 | — |
| 2022-09-20 | 43.25 | $20.33 | — |
| 2022-09-19 | 43.25 | $20.33 | — |
| 2022-09-16 | 43.25 | $20.33 | 100 |
| 2022-09-15 | 43.25 | $20.33 | 1800 |
| 2022-09-14 | 53.40 | $21.18 | — |
| 2022-09-13 | 53.40 | $21.18 | — |
| 2022-09-12 | 53.40 | $21.18 | — |
| 2022-09-09 | 53.40 | $21.18 | — |
| 2022-09-08 | 53.40 | $21.18 | — |
| 2022-09-07 | 53.40 | $21.18 | — |
| 2022-09-06 | 53.40 | $21.18 | 122 |
| 2022-09-02 | 45.27 | $20.41 | 616 |
| 2022-09-01 | 46.17 | $20.50 | — |
| 2022-08-31 | 46.17 | $20.50 | 1100 |
| 2022-08-30 | 58.57 | $21.57 | 318 |
| 2022-08-29 | 60.74 | $21.72 | — |
| 2022-08-26 | 60.74 | $21.72 | — |
| 2022-08-25 | 60.74 | $21.72 | — |
| 2022-08-24 | 60.74 | $21.72 | — |
| 2022-08-23 | 60.74 | $21.72 | — |
| 2022-08-22 | 60.74 | $21.72 | 601 |
| 2022-08-19 | 65.25 | $22.10 | 300 |
| 2022-08-18 | 68.30 | $22.34 | 300 |
| 2022-08-17 | 77.28 | $22.97 | 902 |
| 2022-08-16 | 77.59 | $22.99 | — |
| 2022-08-15 | 77.59 | $22.99 | 335 |
| 2022-08-12 | 59.82 | $20.53 | 100 |
| 2022-08-11 | 59.82 | $20.53 | 100 |
| 2022-08-10 | 59.82 | $20.53 | 100 |
| 2022-08-09 | 59.82 | $20.53 | — |
| 2022-08-08 | 59.82 | $20.53 | — |
| 2022-08-05 | 59.82 | $20.53 | — |
| 2022-08-04 | 59.82 | $20.53 | — |
| 2022-08-03 | 59.82 | $20.53 | — |
| 2022-08-02 | 59.82 | $20.53 | 100 |
| 2022-08-01 | 59.82 | $20.53 | 227 |
| 2022-07-29 | 59.82 | $20.53 | — |
| 2022-07-28 | 59.82 | $20.53 | 700 |
| 2022-07-27 | 35.43 | $18.36 | — |
| 2022-07-26 | 35.43 | $18.36 | — |
| 2022-07-25 | 35.43 | $18.36 | — |
| 2022-07-22 | 35.43 | $18.36 | 8100 |
| 2022-07-21 | 35.43 | $18.36 | — |
| 2022-07-20 | 35.43 | $18.36 | 100 |
| 2022-07-19 | 35.43 | $18.36 | 100 |
| 2022-07-18 | 35.43 | $18.36 | — |
| 2022-07-15 | 35.43 | $18.36 | — |
| 2022-07-14 | 35.43 | $18.36 | — |
| 2022-07-13 | 35.43 | $18.36 | 340 |
| 2022-07-12 | 32.76 | $18.11 | — |
| 2022-07-11 | 32.76 | $18.11 | 300 |
| 2022-07-08 | 32.66 | $18.10 | — |
| 2022-07-07 | 32.66 | $18.10 | 441 |
| 2022-07-06 | 35.80 | $18.75 | — |
| 2022-07-05 | 35.80 | $18.75 | — |
| 2022-07-01 | 35.80 | $18.75 | — |
| 2022-06-30 | 35.80 | $18.75 | 2130 |
| 2022-06-29 | 37.15 | $19.05 | 8820 |
| 2022-06-28 | 42.45 | $20.10 | — |
| 2022-06-27 | 42.45 | $20.10 | — |
| 2022-06-24 | 42.45 | $20.10 | — |
| 2022-06-23 | 42.45 | $20.10 | — |
| 2022-06-22 | 42.45 | $20.10 | 621 |
| 2022-06-21 | 43.74 | $20.38 | — |
| 2022-06-17 | 43.74 | $20.38 | — |
| 2022-06-16 | 43.74 | $20.38 | 540 |
| 2022-06-15 | 49.39 | $21.61 | 542 |
| 2022-06-14 | 31.31 | $18.97 | — |
| 2022-06-13 | 31.31 | $18.97 | 800 |
| 2022-06-10 | 38.16 | $20.44 | — |
| 2022-06-09 | 38.16 | $20.44 | 446 |
| 2022-06-08 | 45.79 | $21.68 | 546 |
| 2022-06-07 | 53.30 | $22.60 | 300 |
| 2022-06-06 | 58.33 | $23.11 | — |
| 2022-06-03 | 58.33 | $23.11 | — |
| 2022-06-02 | 58.33 | $23.11 | — |
| 2022-06-01 | 58.33 | $23.11 | 406 |
| 2022-05-31 | 41.45 | $21.20 | — |
| 2022-05-27 | 41.45 | $21.20 | — |
| 2022-05-26 | 41.45 | $21.20 | — |
| 2022-05-25 | 41.45 | $21.20 | — |
| 2022-05-24 | 39.36 | $21.00 | 324 |
| 2022-05-23 | 43.01 | $21.50 | 129 |
| 2022-05-20 | 41.04 | $21.31 | — |
| 2022-05-19 | 41.04 | $21.31 | 400 |
| 2022-05-18 | 42.22 | $21.48 | 2027 |
| 2022-05-17 | 32.30 | $20.57 | — |
| 2022-05-16 | 32.30 | $20.57 | 2000 |
| 2022-05-13 | 27.48 | $20.18 | — |
| 2022-05-12 | 27.48 | $20.18 | — |
| 2022-05-11 | 27.48 | $20.18 | 1123 |
| 2022-05-10 | 21.19 | $19.67 | — |
| 2022-05-09 | 21.19 | $19.67 | — |
| 2022-05-06 | 21.19 | $19.67 | 2636 |
| 2022-05-05 | 30.86 | $21.82 | — |
| 2022-05-04 | 30.86 | $21.82 | — |
| 2022-05-03 | 30.86 | $21.82 | 500 |
| 2022-05-02 | 30.86 | $21.82 | — |
| 2022-04-29 | 30.86 | $21.82 | — |
| 2022-04-28 | 30.86 | $21.82 | 100 |
| 2022-04-27 | 30.86 | $21.82 | 1447 |
| 2022-04-26 | 49.15 | $24.33 | — |
| 2022-04-25 | 49.15 | $24.33 | — |
| 2022-04-22 | 49.15 | $24.33 | — |
| 2022-04-21 | 49.15 | $24.33 | — |
| 2022-04-20 | 49.15 | $24.33 | — |
| 2022-04-19 | 49.15 | $24.33 | — |
| 2022-04-18 | 49.15 | $24.33 | — |
| 2022-04-14 | 49.15 | $24.33 | — |
| 2022-04-13 | 49.15 | $24.33 | — |
| 2022-04-12 | 49.15 | $24.33 | — |
| 2022-04-11 | 49.15 | $24.33 | 100 |
| 2022-04-08 | 49.15 | $24.33 | — |
| 2022-04-07 | 49.15 | $24.33 | 200 |
| 2022-04-06 | 69.92 | $26.78 | — |
| 2022-04-05 | 69.92 | $26.78 | — |
| 2022-04-04 | 69.92 | $26.78 | — |
| 2022-04-01 | 69.92 | $26.78 | — |
| 2022-03-31 | 69.92 | $26.78 | — |
| 2022-03-30 | 69.92 | $26.78 | — |
| 2022-03-29 | 69.92 | $26.78 | 600 |
| 2022-03-28 | 66.13 | $25.85 | — |
| 2022-03-25 | 66.13 | $25.85 | — |
| 2022-03-24 | 66.13 | $25.85 | 238 |
| 2022-03-23 | 65.11 | $25.60 | 1041 |
| 2022-03-22 | 69.71 | $26.18 | 200 |
| 2022-03-21 | 68.62 | $25.88 | 200 |
| 2022-03-18 | 67.51 | $25.58 | — |
| 2022-03-17 | 67.51 | $25.58 | 220 |
| 2022-03-16 | 62.62 | $24.35 | 5800 |
| 2022-03-15 | 50.00 | $22.18 | — |
| 2022-03-14 | 50.00 | $22.18 | 100 |
| 2022-03-11 | 50.00 | $22.18 | 200 |
| 2022-03-10 | 57.08 | $23.11 | 300 |
| 2022-03-09 | 50.98 | $22.25 | — |
| 2022-03-08 | 50.98 | $22.25 | 400 |
| 2022-03-07 | 42.59 | $21.27 | — |
| 2022-03-04 | 42.59 | $21.27 | 1200 |
| 2022-03-03 | 76.89 | $24.10 | 1909 |
| 2022-03-02 | 73.02 | $23.57 | — |
| 2022-03-01 | 73.02 | $23.57 | — |
| 2022-02-28 | 73.02 | $23.57 | — |
| 2022-02-25 | 73.02 | $23.57 | — |
| 2022-02-24 | 73.02 | $23.57 | — |
| 2022-02-23 | 73.02 | $23.57 | — |
| 2022-02-22 | 73.02 | $23.57 | 100 |
| 2022-02-18 | 71.65 | $23.35 | — |
| 2022-02-17 | 71.65 | $23.35 | 629 |
| 2022-02-16 | 86.46 | $24.17 | 114 |
| 2022-02-15 | 84.95 | $23.75 | 320 |
| 2022-02-14 | 77.14 | $22.40 | — |
| 2022-02-11 | 77.14 | $22.40 | — |
| 2022-02-10 | 77.14 | $22.40 | 100 |
| 2022-02-09 | 86.23 | $22.72 | — |
| 2022-02-08 | 86.23 | $22.72 | 116 |
| 2022-02-07 | 83.68 | $22.25 | — |
| 2022-02-04 | 83.68 | $22.25 | — |
| 2022-02-03 | 83.68 | $22.25 | — |
| 2022-02-02 | 83.68 | $22.25 | — |
| 2022-02-01 | 83.68 | $22.25 | — |
| 2022-01-31 | 83.68 | $22.25 | 400 |
| 2022-01-28 | 74.18 | $20.98 | 138 |
| 2022-01-27 | 77.91 | $21.09 | — |
| 2022-01-26 | 77.91 | $21.09 | — |
| 2022-01-25 | 77.91 | $21.09 | — |
| 2022-01-24 | 77.91 | $21.09 | — |
| 2022-01-21 | 77.91 | $21.09 | — |
| 2022-01-20 | 77.91 | $21.09 | 121 |
| 2022-01-19 | 72.79 | $20.53 | — |
| 2022-01-18 | 72.79 | $20.53 | — |
| 2022-01-14 | 72.79 | $20.53 | — |
| 2022-01-13 | 72.79 | $20.53 | — |
| 2022-01-12 | 72.79 | $20.53 | — |
| 2022-01-11 | 72.79 | $20.53 | — |
| 2022-01-10 | 72.79 | $20.53 | — |
| 2022-01-07 | 72.79 | $20.53 | — |
| 2022-01-06 | 72.79 | $20.53 | 141 |
| 2022-01-05 | 72.79 | $20.53 | 715 |
| 2022-01-04 | 63.22 | $19.48 | — |
| 2022-01-03 | 63.22 | $19.48 | — |
| 2021-12-31 | 63.22 | $19.48 | 800 |
| 2021-12-30 | 54.62 | $18.82 | — |
| 2021-12-29 | 54.62 | $18.82 | — |
| 2021-12-28 | 54.62 | $18.82 | — |
| 2021-12-27 | 54.62 | $18.82 | — |
| 2021-12-23 | 54.62 | $18.82 | — |
| 2021-12-22 | 54.62 | $18.82 | — |
| 2021-12-21 | 54.62 | $18.82 | — |
| 2021-12-20 | 54.62 | $18.82 | — |
| 2021-12-17 | 54.62 | $18.82 | 1200 |
| 2021-12-16 | 51.24 | $18.51 | 300 |
| 2021-12-15 | 47.01 | $18.16 | — |
| 2021-12-14 | 47.01 | $18.16 | 300 |
| 2021-12-13 | 47.65 | $18.22 | 129 |
| 2021-12-10 | 57.27 | $19.00 | — |
| 2021-12-09 | 57.27 | $19.00 | 834 |
| 2021-12-08 | 55.72 | $18.85 | — |
| 2021-12-07 | 55.72 | $18.85 | — |
| 2021-12-06 | 55.72 | $18.85 | 200 |
| 2021-12-03 | 44.84 | $17.90 | 200 |
| 2021-12-02 | 40.77 | $17.62 | 300 |
| 2021-12-01 | 29.87 | $17.00 | 1230 |
| 2021-11-30 | 24.56 | $16.75 | 500 |
| 2021-11-29 | 25.06 | $16.82 | — |
| 2021-11-26 | 25.06 | $16.82 | — |
| 2021-11-24 | 25.06 | $16.82 | 100 |
| 2021-11-23 | 31.00 | $17.58 | 100 |
| 2021-11-22 | 31.00 | $17.58 | 100 |
| 2021-11-19 | 31.26 | $17.61 | 400 |
| 2021-11-18 | 35.26 | $18.03 | — |
| 2021-11-17 | 35.26 | $18.03 | 500 |
| 2021-11-16 | 40.99 | $18.54 | — |
| 2021-11-15 | 40.99 | $18.54 | — |
| 2021-11-12 | 40.99 | $18.54 | — |
| 2021-11-11 | 40.99 | $18.54 | 300 |
| 2021-11-10 | 42.89 | $18.71 | 1000 |
| 2021-11-09 | 35.19 | $18.25 | — |
| 2021-11-08 | 35.19 | $18.25 | — |
| 2021-11-05 | 35.19 | $18.25 | 400 |
| 2021-11-04 | 40.83 | $18.80 | 1100 |
| 2021-11-03 | 37.36 | $18.60 | 1100 |
| 2021-11-02 | 27.46 | $18.11 | — |
| 2021-11-01 | 27.46 | $18.11 | — |
| 2021-10-29 | 27.46 | $18.11 | — |
| 2021-10-28 | 27.46 | $18.11 | 600 |
| 2021-10-27 | 43.62 | $19.52 | 117 |
| 2021-10-26 | 33.30 | $19.13 | — |
| 2021-10-25 | 33.30 | $19.13 | 726 |
| 2021-10-22 | 33.73 | $19.16 | 900 |
| 2021-10-21 | 31.21 | $19.07 | 8919 |
| 2021-10-20 | 39.65 | $19.60 | 19142 |
| 2021-10-19 | 44.38 | $19.82 | — |
| 2021-10-18 | 44.38 | $19.82 | — |
| 2021-10-15 | 44.38 | $19.82 | — |
| 2021-10-14 | 44.38 | $19.82 | — |
| 2021-10-13 | 44.38 | $19.82 | — |
| 2021-10-12 | 44.38 | $19.82 | — |
| 2021-10-11 | 44.38 | $19.82 | — |
| 2021-10-08 | 44.38 | $19.82 | — |
| 2021-10-07 | 44.38 | $19.82 | — |
| 2021-10-06 | 44.38 | $19.82 | — |
| 2021-10-05 | 44.38 | $19.82 | — |
| 2021-10-04 | 44.38 | $19.82 | — |
| 2021-10-01 | 44.38 | $19.82 | — |
| 2021-09-30 | 44.38 | $19.82 | 3500 |
| 2021-09-29 | 44.38 | $19.82 | — |
| 2021-09-28 | 44.38 | $19.82 | — |
| 2021-09-27 | 44.38 | $19.82 | — |
| 2021-09-24 | 44.38 | $19.82 | — |
| 2021-09-23 | 44.38 | $19.82 | — |
| 2021-09-22 | 44.38 | $19.82 | — |
| 2021-09-21 | 44.38 | $19.82 | — |
| 2021-09-20 | 44.38 | $19.82 | — |
| 2021-09-17 | 44.38 | $19.82 | — |
| 2021-09-16 | 44.38 | $19.82 | 100 |
| 2021-09-15 | 63.50 | $21.72 | 116 |
| 2021-09-14 | 59.68 | $21.28 | — |
| 2021-09-13 | 59.68 | $21.28 | — |
| 2021-09-10 | 59.68 | $21.28 | 700 |
| 2021-09-09 | 58.93 | $21.19 | — |
| 2021-09-08 | 58.93 | $21.19 | — |
| 2021-09-07 | 58.93 | $21.19 | 645 |
| 2021-09-03 | 57.49 | $21.00 | 1036 |
| 2021-09-02 | 55.05 | $20.69 | — |
| 2021-09-01 | 55.05 | $20.69 | 200 |
| 2021-08-31 | 69.16 | $21.91 | 217 |
| 2021-08-30 | 59.97 | $20.76 | — |
| 2021-08-27 | 59.97 | $20.76 | — |
| 2021-08-26 | 59.97 | $20.76 | 6600 |
| 2021-08-25 | 60.24 | $20.78 | 7900 |
| 2021-08-24 | 47.72 | $19.65 | — |
| 2021-08-23 | 47.72 | $19.65 | — |
| 2021-08-20 | 47.72 | $19.65 | 109 |
| 2021-08-19 | 47.59 | $19.64 | 500 |
| 2021-08-18 | 62.16 | $20.67 | — |
| 2021-08-17 | 62.16 | $20.67 | — |
| 2021-08-16 | 62.16 | $20.67 | 1500 |
| 2021-08-13 | 56.25 | $20.14 | — |
| 2021-08-12 | 56.25 | $20.14 | — |
| 2021-08-11 | 56.25 | $20.14 | — |
| 2021-08-10 | 56.25 | $20.14 | — |
| 2021-08-09 | 56.25 | $20.14 | — |
| 2021-08-06 | 56.25 | $20.14 | — |
| 2021-08-05 | 56.25 | $20.14 | 517 |
| 2021-08-04 | 42.54 | $18.98 | — |
| 2021-08-03 | 42.54 | $18.98 | 900 |
| 2021-08-02 | 32.88 | $18.39 | 400 |
| 2021-07-30 | 33.52 | $18.46 | 900 |
| 2021-07-29 | 33.52 | $18.46 | — |
| 2021-07-28 | 33.52 | $18.46 | — |
| 2021-07-27 | 33.52 | $18.46 | — |
| 2021-07-26 | 33.52 | $18.46 | — |
| 2021-07-23 | 33.52 | $18.46 | 2600 |
| 2021-07-22 | 19.28 | $17.59 | 13043 |
| 2021-07-21 | 22.01 | $18.12 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.17
2026-07-17
Close Price
$26.16
Vol: 10
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.17 | $26.16 | 10 |
| 2026-07-16 | -86.28 | $26.16 | — |
| 2026-07-15 | -86.28 | $26.16 | 10 |
| 2026-07-14 | -86.28 | $26.16 | 10 |
| 2026-07-13 | -86.28 | $26.16 | 223 |
| 2026-07-10 | -87.36 | $26.10 | 700 |
| 2026-07-09 | -100.00 | $25.40 | 10 |
| 2026-07-08 | -100.00 | $25.40 | 200 |
| 2026-07-07 | -82.88 | $27.26 | — |
| 2026-07-06 | -82.88 | $27.26 | 23 |
| 2026-07-02 | -82.88 | $27.26 | 2208 |
| 2026-07-01 | -100.00 | $26.50 | 335 |
| 2026-06-30 | -100.00 | $27.54 | 300 |
| 2026-06-29 | -54.84 | $29.24 | 1000 |
| 2026-06-26 | -37.42 | $29.78 | 1 |
| 2026-06-25 | -37.42 | $29.78 | 1 |
| 2026-06-24 | -37.42 | $29.78 | 532 |
| 2026-06-23 | -23.87 | $30.20 | 1 |
| 2026-06-22 | -23.87 | $30.20 | 1 |
| 2026-06-18 | -23.87 | $30.20 | 449 |
| 2026-06-17 | -16.41 | $30.41 | 6426 |
| 2026-06-16 | -11.26 | $29.95 | 3 |
| 2026-06-15 | -11.26 | $29.95 | 320 |
| 2026-06-12 | -51.88 | $28.76 | 3 |
| 2026-06-11 | -51.88 | $28.76 | 3 |
| 2026-06-10 | -42.46 | $28.76 | — |
| 2026-06-09 | -42.46 | $28.76 | 300 |
| 2026-06-08 | -28.49 | $29.26 | 1500 |
| 2026-06-05 | -61.45 | $28.08 | 459 |
| 2026-06-04 | -61.45 | $28.08 | 707 |
| 2026-06-03 | -26.82 | $29.32 | 459 |
| 2026-06-02 | -26.82 | $29.32 | 600 |
| 2026-06-01 | -51.40 | $28.44 | 605 |
| 2026-05-29 | -12.57 | $29.83 | 1115 |
| 2026-05-28 | -12.85 | $29.82 | 911 |
| 2026-05-27 | 0.00 | $29.35 | 3900 |
| 2026-05-26 | 0.00 | $29.01 | 238 |
| 2026-05-22 | -19.05 | $28.23 | 300 |
| 2026-05-21 | -19.05 | $28.23 | 733 |
| 2026-05-20 | -64.69 | $27.71 | 2822 |
| 2026-05-19 | -82.67 | $27.35 | 236 |
| 2026-05-18 | -62.40 | $28.11 | 2 |
| 2026-05-15 | -62.40 | $28.11 | — |
| 2026-05-14 | -62.40 | $28.11 | 800 |
| 2026-05-13 | -100.00 | $26.70 | 2 |
| 2026-05-12 | -100.00 | $26.70 | 300 |
| 2026-05-11 | -80.61 | $27.54 | 300 |
| 2026-05-08 | -71.09 | $27.95 | 214 |
| 2026-05-07 | -76.79 | $27.75 | 1 |
| 2026-05-06 | -76.79 | $27.75 | 800 |
| 2026-05-05 | -100.00 | $26.84 | 1 |
| 2026-05-04 | -100.00 | $26.84 | 1 |
| 2026-05-01 | -100.00 | $26.84 | 609 |
| 2026-04-30 | -100.00 | $26.84 | 609 |
| 2026-04-29 | -100.00 | $26.84 | 1000 |
| 2026-04-28 | -73.72 | $28.50 | 627 |
| 2026-04-27 | -64.27 | $28.38 | 233 |
| 2026-04-24 | -74.29 | $27.78 | 400 |
| 2026-04-23 | -59.77 | $28.65 | 1212 |
| 2026-04-22 | -29.72 | $30.45 | 101 |
| 2026-04-21 | -29.72 | $30.45 | 202 |
| 2026-04-20 | -30.22 | $30.42 | — |
| 2026-04-17 | -30.22 | $30.42 | 788 |
| 2026-04-16 | -30.22 | $30.42 | 788 |
| 2026-04-15 | -30.22 | $30.42 | 788 |
| 2026-04-14 | -30.22 | $30.42 | 788 |
| 2026-04-13 | -31.89 | $30.32 | 2033 |
| 2026-04-10 | -24.54 | $30.76 | 300 |
| 2026-04-09 | -24.54 | $30.76 | 500 |
| 2026-04-08 | -34.39 | $30.17 | 500 |
| 2026-04-07 | -24.08 | $28.51 | — |
| 2026-04-06 | -24.08 | $28.51 | 1 |
| 2026-04-02 | -44.63 | $28.51 | 411 |
| 2026-04-01 | -72.44 | $27.37 | 1 |
| 2026-03-31 | -81.89 | $27.37 | 11 |
| 2026-03-30 | -81.89 | $27.37 | 500 |
| 2026-03-27 | -92.47 | $27.57 | 600 |
| 2026-03-26 | -85.48 | $28.16 | 232 |
| 2026-03-25 | -94.28 | $27.56 | 6739 |
| 2026-03-24 | -69.79 | $29.23 | 1 |
| 2026-03-23 | -69.79 | $29.23 | 1 |
| 2026-03-20 | -69.79 | $29.23 | 1 |
| 2026-03-19 | -69.79 | $29.23 | 1 |
| 2026-03-18 | -69.79 | $29.23 | 500 |
| 2026-03-17 | -84.02 | $28.26 | 410 |
| 2026-03-16 | -84.16 | $28.25 | 305 |
| 2026-03-13 | -100.00 | $27.17 | 900 |
| 2026-03-12 | -89.81 | $27.91 | 1100 |
| 2026-03-11 | -89.98 | $29.23 | 49 |
| 2026-03-10 | -89.98 | $29.23 | 1228 |
| 2026-03-09 | -100.00 | $28.70 | 530 |
| 2026-03-06 | -100.00 | $30.34 | 6 |
| 2026-03-05 | -100.00 | $30.34 | 326 |
| 2026-03-04 | -51.19 | $32.48 | 100 |
| 2026-03-03 | -51.19 | $32.48 | 100 |
| 2026-03-02 | -51.19 | $32.48 | 400 |
| 2026-02-27 | 0.00 | $33.99 | 810 |
| 2026-02-26 | -3.93 | $33.73 | 100 |
| 2026-02-25 | -3.93 | $33.73 | 309 |
| 2026-02-24 | 0.00 | $33.84 | 330 |
| 2026-02-23 | 0.00 | $33.81 | 400 |
| 2026-02-20 | -1.98 | $33.19 | 200 |
| 2026-02-19 | -1.98 | $33.19 | — |
| 2026-02-18 | -1.98 | $33.19 | — |
| 2026-02-17 | -1.59 | $33.19 | — |
| 2026-02-13 | -1.59 | $33.19 | 400 |
| 2026-02-12 | -23.69 | $32.22 | 14341 |
| 2026-02-11 | -5.71 | $32.83 | 23816 |
| 2026-02-10 | -9.95 | $32.18 | — |
| 2026-02-09 | -9.95 | $32.18 | — |
| 2026-02-06 | -10.19 | $32.17 | 513 |
| 2026-02-05 | -36.34 | $31.04 | 300 |
| 2026-02-04 | -20.14 | $31.74 | 207 |
| 2026-02-03 | -13.66 | $32.02 | 150 |
| 2026-02-02 | -13.02 | $32.02 | 437 |
| 2026-01-30 | -12.36 | $32.05 | 700 |
| 2026-01-29 | -4.34 | $31.83 | 2400 |
| 2026-01-28 | -12.40 | $31.40 | 5708 |
| 2026-01-27 | -20.84 | $31.08 | 4 |
| 2026-01-26 | -20.84 | $31.08 | 700 |
| 2026-01-23 | -56.46 | $29.73 | 1138 |
| 2026-01-22 | 0.00 | $31.87 | 9800 |
| 2026-01-21 | -29.60 | $29.76 | 18711 |
| 2026-01-20 | -65.20 | $28.87 | 500 |
| 2026-01-16 | -45.20 | $29.37 | 817 |
| 2026-01-15 | -59.60 | $29.01 | 39 |
| 2026-01-14 | -39.21 | $29.01 | 300 |
| 2026-01-13 | -58.16 | $28.29 | 39 |
| 2026-01-12 | -58.16 | $28.29 | 600 |
| 2026-01-09 | -13.08 | $29.99 | 1032 |
| 2026-01-08 | -13.85 | $29.96 | 10300 |
| 2026-01-07 | -20.00 | $29.72 | 9 |
| 2026-01-06 | -14.08 | $29.72 | 813 |
| 2026-01-05 | 0.00 | $30.50 | 705 |
| 2026-01-02 | 0.00 | $30.20 | 340 |
| 2025-12-31 | -26.92 | $28.19 | 145 |
| 2025-12-30 | -22.12 | $28.19 | 145 |
| 2025-12-29 | -22.12 | $28.19 | 836 |
| 2025-12-26 | -2.42 | $29.25 | 302 |
| 2025-12-24 | 0.00 | $29.38 | — |
| 2025-12-23 | 0.00 | $29.38 | 5600 |
| 2025-12-22 | 0.00 | $28.50 | 549 |
| 2025-12-19 | 0.00 | $28.46 | 3 |
| 2025-12-18 | 0.00 | $28.46 | 300 |
| 2025-12-17 | -3.26 | $28.00 | 1200 |
| 2025-12-16 | 0.00 | $26.70 | 100 |
| 2025-12-15 | 0.00 | $26.70 | — |
| 2025-12-12 | 0.00 | $26.70 | 339 |
| 2025-12-11 | 0.00 | $26.60 | — |
| 2025-12-10 | 0.00 | $26.60 | — |
| 2025-12-09 | 0.00 | $26.60 | 900 |
| 2025-12-08 | -1.33 | $24.96 | 100 |
| 2025-12-05 | -1.33 | $24.96 | 100 |
| 2025-12-04 | -1.33 | $24.96 | 100 |
| 2025-12-03 | -1.33 | $24.96 | 100 |
| 2025-12-02 | -1.01 | $24.96 | 605 |
| 2025-12-01 | -0.34 | $24.98 | 100 |
| 2025-11-28 | -0.34 | $24.98 | 100 |
| 2025-11-26 | -0.34 | $24.98 | 405 |
| 2025-11-25 | -38.38 | $23.85 | — |
| 2025-11-24 | -38.38 | $23.85 | 200 |
| 2025-11-21 | -23.23 | $24.30 | 300 |
| 2025-11-20 | -22.90 | $24.31 | 520 |
| 2025-11-19 | -37.04 | $23.89 | 1007 |
| 2025-11-18 | -17.43 | $24.46 | 431 |
| 2025-11-17 | -0.81 | $24.96 | 1119 |
| 2025-11-14 | -12.74 | $24.52 | 67 |
| 2025-11-13 | -12.74 | $24.52 | 1425 |
| 2025-11-12 | 0.00 | $23.79 | 218 |
| 2025-11-11 | -10.00 | $23.28 | 400 |
| 2025-11-10 | -15.91 | $23.15 | 2 |
| 2025-11-07 | -15.91 | $23.15 | 2 |
| 2025-11-06 | -15.91 | $23.15 | 519 |
| 2025-11-05 | 0.00 | $23.50 | 337 |
| 2025-11-04 | -62.11 | $22.02 | 337 |
| 2025-11-03 | -47.37 | $22.30 | 337 |
| 2025-10-31 | -47.37 | $22.30 | 421 |
| 2025-10-30 | -34.21 | $22.55 | 700 |
| 2025-10-29 | -41.49 | $22.20 | 100 |
| 2025-10-28 | -41.49 | $22.20 | — |
| 2025-10-27 | -41.49 | $22.20 | 800 |
| 2025-10-24 | -4.56 | $23.09 | 700 |
| 2025-10-23 | -46.89 | $22.07 | 1600 |
| 2025-10-22 | -51.87 | $21.95 | 200 |
| 2025-10-21 | -78.84 | $21.30 | — |
| 2025-10-20 | -78.84 | $21.30 | — |
| 2025-10-17 | -78.84 | $21.30 | 703 |
| 2025-10-16 | -53.53 | $21.91 | 300 |
| 2025-10-15 | -31.50 | $22.40 | 318 |
| 2025-10-14 | -33.46 | $22.35 | 925 |
| 2025-10-13 | -26.38 | $22.53 | 242 |
| 2025-10-10 | -27.17 | $22.51 | 520 |
| 2025-10-09 | -11.94 | $22.43 | 749 |
| 2025-10-08 | -21.43 | $22.09 | — |
| 2025-10-07 | -21.43 | $22.09 | 334 |
| 2025-10-06 | -40.66 | $21.74 | — |
| 2025-10-03 | -40.66 | $21.74 | 728 |
| 2025-10-02 | -82.22 | $20.79 | — |
| 2025-10-01 | -82.22 | $20.79 | — |
| 2025-09-30 | -82.22 | $20.79 | 248 |
| 2025-09-29 | -64.44 | $20.95 | 125 |
| 2025-09-26 | -58.89 | $21.00 | — |
| 2025-09-25 | -58.89 | $21.00 | 507 |
| 2025-09-24 | -58.89 | $21.00 | 227 |
| 2025-09-23 | -42.22 | $21.15 | — |
| 2025-09-22 | -42.22 | $21.15 | — |
| 2025-09-19 | -42.22 | $21.15 | 443 |
| 2025-09-18 | -32.22 | $21.24 | 500 |
| 2025-09-17 | -21.11 | $21.34 | — |
| 2025-09-16 | -20.88 | $21.34 | — |
| 2025-09-15 | -20.88 | $21.34 | — |
| 2025-09-12 | -55.56 | $21.34 | 536 |
| 2025-09-11 | -48.33 | $21.37 | — |
| 2025-09-10 | -48.33 | $21.37 | 1100 |
| 2025-09-09 | -46.67 | $21.40 | — |
| 2025-09-08 | -46.67 | $21.40 | 227 |
| 2025-09-05 | -89.44 | $20.63 | 307 |
| 2025-09-04 | -89.44 | $20.63 | 200 |
| 2025-09-03 | -55.56 | $21.24 | 400 |
| 2025-09-02 | -40.77 | $21.29 | — |
| 2025-08-29 | -38.78 | $21.29 | 207 |
| 2025-08-28 | -33.47 | $21.42 | 128 |
| 2025-08-27 | -48.57 | $21.05 | 200 |
| 2025-08-26 | -45.78 | $21.10 | — |
| 2025-08-25 | -45.78 | $21.10 | — |
| 2025-08-22 | -45.78 | $21.10 | — |
| 2025-08-21 | -45.78 | $21.10 | — |
| 2025-08-20 | -45.78 | $21.10 | 411 |
| 2025-08-19 | -53.82 | $20.62 | — |
| 2025-08-18 | -53.82 | $20.62 | 400 |
| 2025-08-15 | 0.00 | $22.24 | 200 |
| 2025-08-14 | 0.00 | $20.44 | — |
| 2025-08-13 | 0.00 | $20.44 | — |
| 2025-08-12 | 0.00 | $20.44 | — |
| 2025-08-11 | 0.00 | $20.44 | — |
| 2025-08-08 | 0.00 | $20.44 | — |
| 2025-08-07 | 0.00 | $20.44 | — |
| 2025-08-06 | 0.00 | $20.44 | 805 |
| 2025-08-05 | -33.33 | $19.91 | — |
| 2025-08-04 | -33.33 | $19.91 | 1200 |
| 2025-08-01 | -44.12 | $19.80 | — |
| 2025-07-31 | -44.12 | $19.80 | — |
| 2025-07-30 | -44.12 | $19.80 | 247 |
| 2025-07-29 | -17.65 | $20.07 | — |
| 2025-07-28 | -17.65 | $20.07 | — |
| 2025-07-25 | -17.65 | $20.07 | — |
| 2025-07-24 | -11.61 | $20.07 | — |
| 2025-07-23 | -11.61 | $20.07 | 1500 |
| 2025-07-22 | 0.00 | $20.25 | 200 |
| 2025-07-21 | -53.59 | $19.41 | — |
| 2025-07-18 | -53.59 | $19.41 | — |
| 2025-07-17 | -53.59 | $19.41 | — |
| 2025-07-16 | -53.59 | $19.41 | — |
| 2025-07-15 | -53.59 | $19.41 | 734 |
| 2025-07-14 | -56.21 | $19.37 | 200 |
| 2025-07-11 | -26.80 | $19.82 | 728 |
| 2025-07-10 | -28.10 | $19.80 | 500 |
| 2025-07-09 | -18.13 | $20.10 | 345 |
| 2025-07-08 | -29.24 | $19.91 | — |
| 2025-07-07 | -29.24 | $19.91 | — |
| 2025-07-03 | -29.24 | $19.91 | — |
| 2025-07-02 | -29.24 | $19.91 | 1000 |
| 2025-07-01 | -10.53 | $20.23 | 1224 |
| 2025-06-30 | -18.13 | $20.10 | 504 |
| 2025-06-27 | -49.12 | $19.57 | 300 |
| 2025-06-26 | -100.00 | $18.70 | 300 |
| 2025-06-25 | -86.03 | $19.24 | 700 |
| 2025-06-24 | -86.08 | $19.05 | — |
| 2025-06-23 | -54.40 | $19.05 | 400 |
| 2025-06-20 | -44.40 | $19.30 | — |
| 2025-06-18 | -44.40 | $19.30 | 2000 |
| 2025-06-17 | -49.60 | $19.17 | 222 |
| 2025-06-16 | -36.80 | $19.49 | 536 |
| 2025-06-13 | -20.00 | $19.91 | — |
| 2025-06-12 | -20.00 | $19.91 | 600 |
| 2025-06-11 | -19.60 | $19.92 | 400 |
| 2025-06-10 | -4.00 | $20.31 | 800 |
| 2025-06-09 | 0.00 | $20.35 | 223 |
| 2025-06-06 | -3.49 | $20.12 | 1231 |
| 2025-06-05 | -23.92 | $19.50 | 500 |
| 2025-06-04 | -7.18 | $19.59 | 200 |
| 2025-06-03 | -17.68 | $19.40 | — |
| 2025-06-02 | -17.68 | $19.40 | 600 |
| 2025-05-30 | 0.00 | $19.72 | — |
| 2025-05-29 | 0.00 | $19.72 | 200 |
| 2025-05-28 | 0.00 | $19.55 | 1500 |
| 2025-05-27 | -34.29 | $18.83 | 1000 |
| 2025-05-23 | -95.71 | $17.97 | 2031 |
| 2025-05-22 | -30.53 | $18.91 | 400 |
| 2025-05-21 | -31.30 | $18.90 | 4744 |
| 2025-05-20 | -71.76 | $18.37 | 1400 |
| 2025-05-19 | -61.83 | $18.50 | 700 |
| 2025-05-16 | -38.93 | $18.80 | — |
| 2025-05-15 | -35.92 | $18.80 | 2901 |
| 2025-05-14 | -71.83 | $18.29 | 400 |
| 2025-05-13 | -65.77 | $18.33 | — |
| 2025-05-12 | -60.87 | $18.33 | 900 |
| 2025-05-09 | -49.78 | $18.16 | 200 |
| 2025-05-08 | -31.50 | $18.51 | 1000 |
| 2025-05-07 | -25.25 | $18.55 | 145 |
| 2025-05-06 | -29.57 | $18.42 | 4200 |
| 2025-05-05 | -23.38 | $18.55 | 300 |
| 2025-05-02 | -23.08 | $18.56 | — |
| 2025-05-01 | -23.08 | $18.56 | 1100 |
| 2025-04-30 | -36.73 | $18.11 | 200 |
| 2025-04-29 | -24.31 | $18.52 | 408 |
| 2025-04-28 | -40.31 | $18.00 | — |
| 2025-04-25 | -49.48 | $18.00 | — |
| 2025-04-24 | -57.27 | $18.00 | — |
| 2025-04-23 | -57.27 | $18.00 | — |
| 2025-04-22 | -57.27 | $18.00 | — |
| 2025-04-21 | -57.27 | $18.00 | 404 |
| 2025-04-17 | -59.69 | $17.89 | — |
| 2025-04-16 | -59.69 | $17.89 | 1007 |
| 2025-04-15 | -61.23 | $17.82 | 740 |
| 2025-04-14 | -57.27 | $18.00 | 1600 |
| 2025-04-11 | -79.30 | $17.00 | 400 |
| 2025-04-10 | -83.92 | $16.79 | 2900 |
| 2025-04-09 | -79.30 | $17.00 | 1000 |
| 2025-04-08 | -87.00 | $16.65 | 2033 |
| 2025-04-07 | -94.85 | $16.31 | 1428 |
| 2025-04-04 | -100.00 | $16.29 | 2200 |
| 2025-04-03 | -100.00 | $17.58 | 321 |
| 2025-04-02 | -86.25 | $18.94 | 527 |
| 2025-04-01 | -74.69 | $19.31 | 400 |
| 2025-03-31 | -100.00 | $18.50 | 621 |
| 2025-03-28 | -97.76 | $19.52 | 618 |
| 2025-03-27 | -49.33 | $20.60 | 239 |
| 2025-03-26 | -50.67 | $20.57 | — |
| 2025-03-25 | -50.67 | $20.57 | — |
| 2025-03-24 | -50.67 | $20.57 | — |
| 2025-03-21 | -50.67 | $20.57 | — |
| 2025-03-20 | -50.67 | $20.57 | 1200 |
| 2025-03-19 | -56.95 | $20.43 | 900 |
| 2025-03-18 | -64.13 | $20.27 | — |
| 2025-03-17 | -64.13 | $20.27 | — |
| 2025-03-14 | -64.13 | $20.27 | 300 |
| 2025-03-13 | -82.51 | $19.86 | 200 |
| 2025-03-12 | -100.00 | $19.47 | 307 |
| 2025-03-11 | -49.05 | $20.67 | 2015 |
| 2025-03-10 | -71.43 | $20.20 | 500 |
| 2025-03-07 | 0.00 | $21.70 | — |
| 2025-03-06 | 0.00 | $21.70 | 408 |
| 2025-03-05 | -40.27 | $20.49 | — |
| 2025-03-04 | -40.27 | $20.49 | 1800 |
| 2025-03-03 | -83.24 | $19.60 | 300 |
| 2025-02-28 | -49.16 | $20.21 | 1400 |
| 2025-02-27 | -20.11 | $20.73 | — |
| 2025-02-26 | -20.11 | $20.73 | — |
| 2025-02-25 | -20.11 | $20.73 | 241 |
| 2025-02-24 | -0.56 | $21.08 | — |
| 2025-02-21 | -0.56 | $21.08 | 500 |
| 2025-02-20 | -51.96 | $20.16 | 300 |
| 2025-02-19 | 0.00 | $21.09 | — |
| 2025-02-18 | 0.00 | $21.09 | 200 |
| 2025-02-14 | -43.20 | $20.26 | — |
| 2025-02-13 | -43.20 | $20.26 | 300 |
| 2025-02-12 | 0.00 | $20.99 | — |
| 2025-02-11 | -4.52 | $20.99 | 2041 |
| 2025-02-10 | -40.11 | $20.36 | — |
| 2025-02-07 | -40.11 | $20.36 | 330 |
| 2025-02-06 | -54.24 | $20.11 | 500 |
| 2025-02-05 | -29.94 | $20.54 | — |
| 2025-02-04 | -29.94 | $20.54 | 218 |
| 2025-02-03 | -100.00 | $19.30 | 400 |
| 2025-01-31 | -100.00 | $19.45 | 817 |
| 2025-01-30 | -62.16 | $20.15 | — |
| 2025-01-29 | -62.91 | $20.15 | — |
| 2025-01-28 | -62.91 | $20.15 | — |
| 2025-01-27 | -62.91 | $20.15 | 4900 |
| 2025-01-24 | -51.39 | $20.36 | 303 |
| 2025-01-23 | -79.86 | $19.95 | 137 |
| 2025-01-22 | -61.67 | $20.35 | 427 |
| 2025-01-21 | -33.89 | $20.85 | 300 |
| 2025-01-17 | -54.44 | $20.48 | 700 |
| 2025-01-16 | -73.64 | $20.24 | — |
| 2025-01-15 | -75.63 | $20.24 | 420 |
| 2025-01-14 | -43.82 | $21.07 | — |
| 2025-01-13 | -43.82 | $21.07 | — |
| 2025-01-10 | -43.82 | $21.07 | 1328 |
| 2025-01-08 | -74.02 | $20.81 | 200 |
| 2025-01-07 | -69.34 | $20.93 | 431 |
| 2025-01-06 | -96.70 | $20.35 | — |
| 2025-01-03 | -65.92 | $20.35 | 7000 |
| 2025-01-02 | -49.20 | $20.87 | — |
| 2024-12-31 | -49.20 | $20.87 | 200 |
| 2024-12-30 | -61.74 | $20.48 | 716 |
| 2024-12-27 | -68.17 | $20.28 | 649 |
| 2024-12-26 | -51.40 | $20.57 | — |
| 2024-12-24 | -51.40 | $20.57 | — |
| 2024-12-23 | -51.40 | $20.57 | 400 |
| 2024-12-20 | -26.40 | $21.46 | 232 |
| 2024-12-19 | -33.71 | $21.20 | — |
| 2024-12-18 | -30.23 | $21.20 | 700 |
| 2024-12-17 | -13.60 | $21.86 | 300 |
| 2024-12-16 | -9.07 | $22.04 | 847 |
| 2024-12-13 | -5.49 | $22.17 | — |
| 2024-12-12 | -5.49 | $22.17 | — |
| 2024-12-11 | -5.00 | $22.17 | 719 |
| 2024-12-10 | -3.04 | $22.26 | 907 |
| 2024-12-09 | 0.00 | $22.40 | 200 |
| 2024-12-06 | -0.86 | $21.27 | 502 |
| 2024-12-05 | -25.50 | $19.29 | 336 |
| 2024-12-04 | 0.00 | $19.75 | — |
| 2024-12-03 | 0.00 | $19.75 | — |
| 2024-12-02 | -19.09 | $19.75 | — |
| 2024-11-29 | -19.09 | $19.75 | 236 |
| 2024-11-27 | -56.85 | $18.84 | — |
| 2024-11-26 | -56.85 | $18.84 | — |
| 2024-11-25 | -56.85 | $18.84 | 500 |
| 2024-11-22 | -43.15 | $19.17 | — |
| 2024-11-21 | -43.15 | $19.17 | 640 |
| 2024-11-20 | -73.86 | $18.43 | — |
| 2024-11-19 | -73.86 | $18.43 | — |
| 2024-11-18 | -73.86 | $18.43 | 500 |
| 2024-11-15 | -77.18 | $18.35 | 1000 |
| 2024-11-14 | -76.35 | $18.37 | 444 |
| 2024-11-13 | -100.00 | $17.80 | 300 |
| 2024-11-12 | -65.47 | $19.30 | — |
| 2024-11-11 | -65.47 | $19.30 | — |
| 2024-11-08 | -65.47 | $19.30 | — |
| 2024-11-07 | -65.47 | $19.30 | — |
| 2024-11-06 | -65.47 | $19.30 | 130 |
| 2024-11-05 | -33.81 | $19.74 | 6700 |
| 2024-11-04 | 0.00 | $20.21 | 300 |
| 2024-11-01 | -64.76 | $19.19 | — |
| 2024-10-31 | -64.76 | $19.19 | — |
| 2024-10-30 | -64.76 | $19.19 | 216 |
| 2024-10-29 | -25.00 | $19.87 | 200 |
| 2024-10-28 | -65.00 | $19.31 | 400 |
| 2024-10-25 | -37.50 | $19.87 | 300 |
| 2024-10-24 | -100.00 | $18.82 | — |
| 2024-10-23 | -100.00 | $18.82 | 200 |
| 2024-10-22 | -99.29 | $19.11 | 400 |
| 2024-10-21 | -53.44 | $19.80 | — |
| 2024-10-18 | -53.44 | $19.80 | 426 |
| 2024-10-17 | -86.26 | $19.37 | — |
| 2024-10-16 | -86.57 | $19.37 | — |
| 2024-10-15 | -86.57 | $19.37 | — |
| 2024-10-14 | -86.57 | $19.37 | 345 |
| 2024-10-11 | -78.36 | $19.48 | 538 |
| 2024-10-10 | -95.52 | $19.25 | 424 |
| 2024-10-09 | -100.00 | $19.19 | 1110 |
| 2024-10-08 | -81.54 | $19.47 | — |
| 2024-10-07 | -81.54 | $19.47 | — |
| 2024-10-04 | -63.10 | $19.47 | 544 |
| 2024-10-03 | -71.43 | $19.23 | 200 |
| 2024-10-02 | -17.03 | $20.22 | — |
| 2024-10-01 | -17.03 | $20.22 | 100 |
| 2024-09-30 | -17.03 | $20.22 | 322 |
| 2024-09-27 | -23.63 | $20.10 | 240 |
| 2024-09-26 | -37.91 | $19.84 | — |
| 2024-09-25 | -37.91 | $19.84 | 200 |
| 2024-09-24 | -3.30 | $20.47 | — |
| 2024-09-23 | -3.30 | $20.47 | 136 |
| 2024-09-20 | -39.56 | $19.81 | — |
| 2024-09-19 | -34.78 | $19.81 | 400 |
| 2024-09-18 | -22.58 | $19.39 | 7900 |
| 2024-09-17 | -32.26 | $19.24 | — |
| 2024-09-16 | -20.49 | $19.24 | 512 |
| 2024-09-13 | -13.93 | $19.40 | — |
| 2024-09-12 | -13.93 | $19.40 | — |
| 2024-09-11 | -9.04 | $19.40 | 300 |
| 2024-09-10 | -13.56 | $19.23 | 400 |
| 2024-09-09 | -23.67 | $18.85 | 246 |
| 2024-09-06 | -27.39 | $18.71 | 700 |
| 2024-09-05 | -6.65 | $19.49 | 220 |
| 2024-09-04 | -7.18 | $19.47 | — |
| 2024-09-03 | -6.04 | $19.47 | 1034 |
| 2024-08-30 | -1.34 | $19.68 | — |
| 2024-08-29 | -1.34 | $19.68 | — |
| 2024-08-28 | -1.34 | $19.68 | 1413 |
| 2024-08-27 | 0.00 | $19.05 | — |
| 2024-08-26 | 0.00 | $19.05 | — |
| 2024-08-23 | 0.00 | $19.05 | 901 |
| 2024-08-22 | -4.78 | $18.46 | 5300 |
| 2024-08-21 | -9.60 | $18.19 | — |
| 2024-08-20 | -9.60 | $18.19 | 149 |
| 2024-08-19 | -37.15 | $17.30 | 100 |
| 2024-08-16 | -37.15 | $17.30 | 321 |
| 2024-08-15 | -29.41 | $17.55 | 400 |
| 2024-08-14 | -78.02 | $15.98 | — |
| 2024-08-13 | -78.02 | $15.98 | — |
| 2024-08-12 | -78.02 | $15.98 | 1519 |
| 2024-08-09 | -61.61 | $16.51 | 400 |
| 2024-08-08 | -65.02 | $16.40 | — |
| 2024-08-07 | -65.02 | $16.40 | 400 |
| 2024-08-06 | -81.73 | $15.86 | 800 |
| 2024-08-05 | -64.98 | $16.83 | 506 |
| 2024-08-02 | -48.15 | $17.59 | 427 |
| 2024-08-01 | -16.93 | $18.18 | — |
| 2024-07-31 | -16.93 | $18.18 | 200 |
| 2024-07-30 | -31.22 | $17.91 | 600 |
| 2024-07-29 | -2.65 | $18.45 | — |
| 2024-07-26 | -2.65 | $18.45 | 317 |
| 2024-07-25 | -46.43 | $17.51 | — |
| 2024-07-24 | -55.67 | $17.51 | — |
| 2024-07-23 | -55.67 | $17.51 | — |
| 2024-07-22 | -64.43 | $17.51 | 400 |
| 2024-07-19 | -76.68 | $17.20 | 305 |
| 2024-07-18 | -68.77 | $17.40 | 316 |
| 2024-07-17 | -82.01 | $17.13 | 500 |
| 2024-07-16 | -62.98 | $17.68 | 600 |
| 2024-07-15 | -63.32 | $17.67 | 1800 |
| 2024-07-12 | -76.47 | $17.29 | 1520 |
| 2024-07-11 | -66.78 | $17.45 | 1400 |
| 2024-07-10 | -77.20 | $17.13 | 300 |
| 2024-07-09 | -94.14 | $16.61 | 8404 |
| 2024-07-08 | -39.41 | $18.29 | 400 |
| 2024-07-05 | -63.52 | $17.55 | 412 |
| 2024-07-03 | -68.73 | $17.39 | 300 |
| 2024-07-02 | -71.99 | $17.29 | 600 |
| 2024-07-01 | -61.56 | $17.61 | 400 |
| 2024-06-28 | -75.22 | $16.95 | 500 |
| 2024-06-27 | -75.22 | $16.95 | 800 |
| 2024-06-26 | -25.37 | $18.64 | — |
| 2024-06-25 | -25.37 | $18.64 | 300 |
| 2024-06-24 | -10.62 | $19.14 | — |
| 2024-06-21 | -10.62 | $19.14 | — |
| 2024-06-20 | -10.62 | $19.14 | 200 |
| 2024-06-18 | 0.00 | $19.50 | 300 |
| 2024-06-17 | -0.34 | $19.06 | 1122 |
| 2024-06-14 | 0.00 | $17.94 | — |
| 2024-06-13 | 0.00 | $17.94 | 600 |
| 2024-06-12 | -77.14 | $16.43 | 200 |
| 2024-06-11 | -77.14 | $16.43 | 1100 |
| 2024-06-10 | -70.71 | $16.52 | — |
| 2024-06-07 | -69.23 | $16.52 | 200 |
| 2024-06-06 | -61.18 | $16.58 | — |
| 2024-06-05 | -40.97 | $16.58 | — |
| 2024-06-04 | -40.79 | $16.58 | — |
| 2024-06-03 | -40.79 | $16.58 | 334 |
| 2024-05-31 | -61.40 | $16.11 | — |
| 2024-05-30 | -61.40 | $16.11 | 600 |
| 2024-05-29 | -7.46 | $17.34 | 200 |
| 2024-05-28 | -5.94 | $17.33 | 306 |
| 2024-05-24 | -18.81 | $16.94 | 616 |
| 2024-05-23 | -24.42 | $16.77 | 509 |
| 2024-05-22 | -9.90 | $17.21 | 2133 |
| 2024-05-21 | 0.00 | $17.51 | 700 |
| 2024-05-20 | 0.00 | $17.45 | 2500 |
| 2024-05-17 | -4.96 | $16.92 | 2000 |
| 2024-05-16 | -8.65 | $16.82 | 2000 |
| 2024-05-15 | -11.52 | $16.74 | — |
| 2024-05-14 | -11.52 | $16.74 | — |
| 2024-05-13 | -11.52 | $16.74 | 609 |
| 2024-05-10 | -36.06 | $16.08 | 3514 |
| 2024-05-09 | -39.41 | $15.99 | 332 |
| 2024-05-08 | -67.29 | $15.24 | — |
| 2024-05-07 | -67.29 | $15.24 | 1200 |
| 2024-05-06 | -54.43 | $15.44 | 300 |
| 2024-05-03 | 0.00 | $16.45 | 325 |
| 2024-05-02 | -26.63 | $15.60 | 2813 |
| 2024-05-01 | -14.20 | $15.81 | 400 |
| 2024-04-30 | -31.36 | $15.52 | 1511 |
| 2024-04-29 | -26.63 | $15.60 | 1500 |
| 2024-04-26 | -86.39 | $14.59 | 3933 |
| 2024-04-25 | -68.05 | $14.90 | 6900 |
| 2024-04-24 | -84.02 | $14.63 | 1533 |
| 2024-04-23 | -70.41 | $14.86 | 1721 |
| 2024-04-22 | -69.82 | $14.87 | 2749 |
| 2024-04-19 | -41.42 | $15.35 | 800 |
| 2024-04-18 | -64.85 | $15.07 | 1923 |
| 2024-04-17 | -97.12 | $15.03 | 11115 |
| 2024-04-16 | -63.36 | $15.55 | 3100 |
| 2024-04-15 | -72.52 | $15.43 | 530 |
| 2024-04-12 | -67.18 | $15.50 | 202 |
| 2024-04-11 | -59.56 | $15.98 | — |
| 2024-04-10 | -59.56 | $15.98 | 5500 |
| 2024-04-09 | -63.84 | $16.05 | 500 |
| 2024-04-08 | -80.07 | $15.61 | 300 |
| 2024-04-05 | -80.07 | $15.61 | 717 |
| 2024-04-04 | -71.59 | $15.84 | 1816 |
| 2024-04-03 | -93.36 | $15.25 | 700 |
| 2024-04-02 | -65.31 | $16.01 | — |
| 2024-04-01 | -65.31 | $16.01 | 404 |
| 2024-03-28 | -80.44 | $15.60 | 1026 |
| 2024-03-27 | -79.34 | $15.63 | 205 |
| 2024-03-26 | -91.51 | $15.30 | 635 |
| 2024-03-25 | -100.00 | $15.07 | 300 |
| 2024-03-22 | -89.90 | $15.92 | 600 |
| 2024-03-21 | -67.79 | $16.38 | 406 |
| 2024-03-20 | -97.12 | $15.77 | 200 |
| 2024-03-19 | -89.91 | $15.93 | 900 |
| 2024-03-18 | -98.71 | $16.36 | 400 |
| 2024-03-15 | -100.00 | $16.34 | 400 |
| 2024-03-14 | -94.48 | $16.52 | 8701 |
| 2024-03-13 | -72.31 | $16.95 | 8100 |
| 2024-03-12 | -10.78 | $17.78 | — |
| 2024-03-11 | -10.78 | $17.78 | — |
| 2024-03-08 | -9.02 | $17.78 | — |
| 2024-03-07 | -9.02 | $17.78 | — |
| 2024-03-06 | -9.02 | $17.78 | 400 |
| 2024-03-05 | -27.87 | $17.55 | 2744 |
| 2024-03-04 | -52.46 | $17.25 | 1400 |
| 2024-03-01 | -83.61 | $16.87 | — |
| 2024-02-29 | -85.82 | $16.87 | 4900 |
| 2024-02-28 | -65.25 | $17.16 | 300 |
| 2024-02-27 | -20.57 | $17.79 | 200 |
| 2024-02-26 | -60.99 | $17.22 | — |
| 2024-02-23 | -60.99 | $17.22 | 3611 |
| 2024-02-22 | -24.11 | $17.74 | 514 |
| 2024-02-21 | -13.48 | $17.89 | 1000 |
| 2024-02-20 | -19.86 | $17.80 | 200 |
| 2024-02-16 | -36.17 | $17.57 | 500 |
| 2024-02-15 | -39.34 | $17.25 | — |
| 2024-02-14 | -39.34 | $17.25 | 3700 |
| 2024-02-13 | -14.69 | $17.77 | — |
| 2024-02-12 | -14.69 | $17.77 | 216 |
| 2024-02-09 | -66.82 | $16.67 | 1015 |
| 2024-02-08 | -54.98 | $16.92 | — |
| 2024-02-07 | -54.98 | $16.92 | — |
| 2024-02-06 | -54.98 | $16.92 | 538 |
| 2024-02-05 | -25.59 | $17.54 | 620 |
| 2024-02-02 | -61.61 | $16.78 | 1400 |
| 2024-02-01 | 0.00 | $18.08 | — |
| 2024-01-31 | 0.00 | $18.08 | 500 |
| 2024-01-30 | -28.06 | $17.38 | 812 |
| 2024-01-29 | -24.49 | $17.45 | 2346 |
| 2024-01-26 | -47.50 | $17.02 | 100 |
| 2024-01-25 | -47.50 | $17.02 | 700 |
| 2024-01-24 | -48.50 | $17.00 | — |
| 2024-01-23 | -48.50 | $17.00 | — |
| 2024-01-22 | -48.50 | $17.00 | — |
| 2024-01-19 | -48.50 | $17.00 | 1724 |
| 2024-01-18 | -87.65 | $16.55 | 7225 |
| 2024-01-17 | -100.00 | $16.35 | 6700 |
| 2024-01-16 | -82.99 | $16.75 | 1300 |
| 2024-01-12 | -4.76 | $17.90 | 5800 |
| 2024-01-11 | -20.31 | $17.58 | 10900 |
| 2024-01-10 | -58.33 | $16.85 | 11035 |
| 2024-01-09 | -39.58 | $17.21 | — |
| 2024-01-08 | -39.58 | $17.21 | 4645 |
| 2024-01-05 | -71.03 | $16.78 | 319 |
| 2024-01-04 | -64.29 | $16.95 | 200 |
| 2024-01-03 | -35.71 | $17.67 | — |
| 2024-01-02 | -40.00 | $17.67 | 1100 |
| 2023-12-29 | -57.04 | $17.21 | 331 |
| 2023-12-28 | -28.89 | $17.97 | 7800 |
| 2023-12-27 | -41.11 | $17.64 | 641 |
| 2023-12-26 | -82.22 | $16.53 | — |
| 2023-12-22 | -83.16 | $16.53 | 547 |
| 2023-12-21 | -75.44 | $16.75 | 2937 |
| 2023-12-20 | -64.21 | $17.07 | — |
| 2023-12-19 | -68.32 | $17.07 | 1500 |
| 2023-12-18 | -73.18 | $17.01 | 2016 |
| 2023-12-15 | -65.61 | $17.46 | 300 |
| 2023-12-14 | -65.61 | $17.46 | 700 |
| 2023-12-13 | -87.02 | $16.66 | 6826 |
| 2023-12-12 | -100.00 | $16.42 | 2900 |
| 2023-12-11 | -98.78 | $16.70 | 2135 |
| 2023-12-08 | -100.00 | $16.65 | 10220 |
| 2023-12-07 | -79.85 | $18.57 | — |
| 2023-12-06 | -79.85 | $18.57 | 213 |
| 2023-12-05 | -86.67 | $18.42 | 200 |
| 2023-12-04 | -75.67 | $18.75 | 1431 |
| 2023-12-01 | -83.33 | $18.52 | 445 |
| 2023-11-30 | -88.00 | $18.38 | 100 |
| 2023-11-29 | -87.13 | $18.38 | — |
| 2023-11-28 | -87.13 | $18.38 | 300 |
| 2023-11-27 | -56.38 | $18.90 | 409 |
| 2023-11-24 | -58.12 | $18.73 | — |
| 2023-11-22 | -56.13 | $18.73 | 248 |
| 2023-11-21 | -42.89 | $19.27 | 329 |
| 2023-11-20 | -34.07 | $19.63 | 241 |
| 2023-11-17 | -31.13 | $19.75 | 1700 |
| 2023-11-16 | -28.43 | $19.86 | 800 |
| 2023-11-15 | -6.62 | $20.75 | 249 |
| 2023-11-14 | -30.64 | $19.77 | 1300 |
| 2023-11-13 | -52.21 | $18.89 | 1400 |
| 2023-11-10 | -42.40 | $19.29 | — |
| 2023-11-09 | -42.40 | $19.29 | 300 |
| 2023-11-08 | -29.66 | $19.81 | 300 |
| 2023-11-07 | 0.00 | $21.02 | — |
| 2023-11-06 | 0.00 | $21.02 | — |
| 2023-11-03 | 0.00 | $21.02 | 1700 |
| 2023-11-02 | 0.00 | $20.00 | 12714 |
| 2023-11-01 | -41.01 | $17.99 | — |
| 2023-10-31 | -41.01 | $17.99 | — |
| 2023-10-30 | -41.01 | $17.99 | 2300 |
| 2023-10-27 | -92.13 | $17.08 | — |
| 2023-10-26 | -93.24 | $17.08 | 3301 |
| 2023-10-25 | -81.51 | $17.82 | 531 |
| 2023-10-24 | -28.08 | $18.60 | 211 |
| 2023-10-23 | -19.86 | $18.72 | 321 |
| 2023-10-20 | -63.70 | $18.08 | — |
| 2023-10-19 | -63.70 | $18.08 | 1700 |
| 2023-10-18 | -61.50 | $18.27 | 4100 |
| 2023-10-17 | -74.50 | $18.06 | — |
| 2023-10-16 | -74.50 | $18.06 | 229 |
| 2023-10-13 | -58.00 | $18.39 | 100 |
| 2023-10-12 | -58.00 | $18.39 | 1700 |
| 2023-10-11 | -83.50 | $17.88 | — |
| 2023-10-10 | -83.50 | $17.88 | — |
| 2023-10-09 | -83.50 | $17.88 | — |
| 2023-10-06 | -83.50 | $17.88 | — |
| 2023-10-05 | -83.50 | $17.88 | 100 |
| 2023-10-04 | -83.50 | $17.88 | 1820 |
| 2023-10-03 | -63.50 | $18.28 | — |
| 2023-10-02 | -63.50 | $18.28 | 1400 |
| 2023-09-29 | -40.91 | $19.01 | — |
| 2023-09-28 | -40.91 | $19.01 | — |
| 2023-09-27 | -67.36 | $19.01 | — |
| 2023-09-26 | -67.36 | $19.01 | — |
| 2023-09-25 | -67.36 | $19.01 | — |
| 2023-09-22 | -67.36 | $19.01 | 600 |
| 2023-09-21 | -50.21 | $19.42 | 219 |
| 2023-09-20 | -45.19 | $19.54 | 1311 |
| 2023-09-19 | -100.00 | $18.23 | 139 |
| 2023-09-18 | -95.39 | $18.55 | — |
| 2023-09-15 | -95.39 | $18.55 | — |
| 2023-09-14 | -95.39 | $18.55 | 1145 |
| 2023-09-13 | -75.51 | $19.14 | — |
| 2023-09-12 | -45.68 | $19.14 | 941 |
| 2023-09-11 | -60.49 | $18.66 | 500 |
| 2023-09-08 | -57.41 | $18.76 | — |
| 2023-09-07 | -57.41 | $18.76 | 4333 |
| 2023-09-06 | -50.00 | $19.00 | — |
| 2023-09-05 | -50.00 | $19.00 | 400 |
| 2023-09-01 | -41.98 | $19.26 | — |
| 2023-08-31 | -41.98 | $19.26 | — |
| 2023-08-30 | -41.98 | $19.26 | 400 |
| 2023-08-29 | -19.70 | $19.50 | — |
| 2023-08-28 | -56.65 | $19.50 | — |
| 2023-08-25 | -56.65 | $19.50 | — |
| 2023-08-24 | -56.65 | $19.50 | 2500 |
| 2023-08-23 | -56.65 | $19.50 | — |
| 2023-08-22 | -56.65 | $19.50 | 207 |
| 2023-08-21 | -73.01 | $18.70 | 100 |
| 2023-08-18 | -73.01 | $18.70 | — |
| 2023-08-17 | -73.01 | $18.70 | — |
| 2023-08-16 | -73.01 | $18.70 | 1400 |
| 2023-08-15 | -100.00 | $17.38 | 306 |
| 2023-08-14 | -77.95 | $19.23 | — |
| 2023-08-11 | -77.95 | $19.23 | 6918 |
| 2023-08-10 | -65.90 | $19.70 | 800 |
| 2023-08-09 | -81.79 | $19.08 | 6400 |
| 2023-08-08 | -87.01 | $19.39 | — |
| 2023-08-07 | -67.45 | $19.39 | 100 |
| 2023-08-04 | -67.45 | $19.39 | 100 |
| 2023-08-03 | -67.45 | $19.39 | 500 |
| 2023-08-02 | -52.69 | $20.02 | 700 |
| 2023-08-01 | 0.00 | $22.27 | 100 |
| 2023-07-31 | 0.00 | $22.27 | 200 |
| 2023-07-28 | 0.00 | $20.86 | 100 |
| 2023-07-27 | 0.00 | $20.86 | 200 |
| 2023-07-26 | -49.84 | $19.09 | — |
| 2023-07-25 | -49.84 | $19.09 | — |
| 2023-07-24 | -49.84 | $19.09 | — |
| 2023-07-21 | -49.84 | $19.09 | 2300 |
| 2023-07-20 | -20.77 | $20.00 | — |
| 2023-07-19 | -20.77 | $20.00 | 100 |
| 2023-07-18 | -20.77 | $20.00 | 1922 |
| 2023-07-17 | 0.00 | $19.68 | — |
| 2023-07-14 | 0.00 | $19.68 | 212 |
| 2023-07-13 | 0.00 | $18.96 | — |
| 2023-07-12 | 0.00 | $18.96 | 400 |
| 2023-07-11 | -66.43 | $18.00 | 100 |
| 2023-07-10 | -66.43 | $18.00 | — |
| 2023-07-07 | -66.43 | $18.00 | 1642 |
| 2023-07-06 | -20.78 | $18.47 | — |
| 2023-07-05 | -20.43 | $18.47 | — |
| 2023-07-03 | -20.43 | $18.47 | — |
| 2023-06-30 | -16.67 | $18.47 | 1322 |
| 2023-06-29 | -32.64 | $18.01 | — |
| 2023-06-28 | -25.82 | $18.01 | — |
| 2023-06-27 | -25.82 | $18.01 | 100 |
| 2023-06-26 | -25.82 | $18.01 | — |
| 2023-06-23 | -25.82 | $18.01 | — |
| 2023-06-22 | -25.82 | $18.01 | 100 |
| 2023-06-21 | -25.82 | $18.01 | 500 |
| 2023-06-20 | 0.00 | $18.95 | — |
| 2023-06-16 | 0.00 | $18.95 | 400 |
| 2023-06-15 | 0.00 | $18.29 | 400 |
| 2023-06-14 | 0.00 | $17.70 | — |
| 2023-06-13 | 0.00 | $17.70 | — |
| 2023-06-12 | 0.00 | $17.70 | — |
| 2023-06-09 | -22.65 | $17.70 | 600 |
| 2023-06-08 | -22.65 | $17.70 | 245 |
| 2023-06-07 | -45.31 | $17.00 | 5400 |
| 2023-06-06 | -58.25 | $16.60 | — |
| 2023-06-05 | -58.25 | $16.60 | 500 |
| 2023-06-02 | -75.40 | $16.07 | 300 |
| 2023-06-01 | -75.40 | $16.07 | — |
| 2023-05-31 | -77.65 | $16.07 | 1338 |
| 2023-05-30 | -56.71 | $17.23 | — |
| 2023-05-26 | -68.70 | $17.23 | — |
| 2023-05-25 | -68.70 | $17.23 | — |
| 2023-05-24 | -68.70 | $17.23 | 824 |
| 2023-05-23 | -77.84 | $16.90 | 400 |
| 2023-05-22 | -75.90 | $16.97 | — |
| 2023-05-19 | -75.90 | $16.97 | — |
| 2023-05-18 | -77.58 | $16.97 | 32200 |
| 2023-05-17 | -86.52 | $16.77 | 900 |
| 2023-05-16 | -92.39 | $17.19 | 221 |
| 2023-05-15 | -100.00 | $16.92 | 635 |
| 2023-05-12 | -69.54 | $18.40 | — |
| 2023-05-11 | -69.54 | $18.40 | — |
| 2023-05-10 | -69.54 | $18.40 | — |
| 2023-05-09 | -69.54 | $18.40 | — |
| 2023-05-08 | -69.54 | $18.40 | 400 |
| 2023-05-05 | -92.86 | $17.65 | 200 |
| 2023-05-04 | -92.86 | $17.65 | 316 |
| 2023-05-03 | -61.31 | $18.71 | 1100 |
| 2023-05-02 | -73.21 | $18.31 | 500 |
| 2023-05-01 | -59.89 | $19.71 | — |
| 2023-04-28 | -59.89 | $19.71 | — |
| 2023-04-27 | -59.89 | $19.71 | 100 |
| 2023-04-26 | -59.89 | $19.71 | 116 |
| 2023-04-25 | -99.44 | $19.01 | 3232 |
| 2023-04-24 | -100.00 | $19.00 | 315 |
| 2023-04-21 | -57.74 | $19.80 | 18618 |
| 2023-04-20 | -40.68 | $19.70 | 6000 |
| 2023-04-19 | -11.41 | $20.47 | 629 |
| 2023-04-18 | -12.93 | $20.43 | 1100 |
| 2023-04-17 | -31.18 | $19.95 | 200 |
| 2023-04-14 | -4.56 | $20.65 | — |
| 2023-04-13 | -4.56 | $20.65 | — |
| 2023-04-12 | -4.56 | $20.65 | — |
| 2023-04-11 | -6.34 | $20.65 | 515 |
| 2023-04-10 | -1.87 | $20.77 | — |
| 2023-04-06 | -1.87 | $20.77 | — |
| 2023-04-05 | -1.87 | $20.77 | — |
| 2023-04-04 | -1.87 | $20.77 | — |
| 2023-04-03 | -34.74 | $20.77 | — |
| 2023-03-31 | -34.74 | $20.77 | — |
| 2023-03-30 | -34.74 | $20.77 | — |
| 2023-03-29 | -34.74 | $20.77 | 200 |
| 2023-03-28 | -52.61 | $20.05 | 200 |
| 2023-03-27 | -68.73 | $19.40 | 5416 |
| 2023-03-24 | -71.96 | $19.27 | 645 |
| 2023-03-23 | -100.00 | $18.14 | — |
| 2023-03-22 | -100.00 | $18.14 | — |
| 2023-03-21 | -100.00 | $18.14 | 100 |
| 2023-03-20 | -100.00 | $18.14 | 322 |
| 2023-03-17 | -98.97 | $18.64 | — |
| 2023-03-16 | -98.97 | $18.64 | 200 |
| 2023-03-15 | -100.00 | $18.60 | 229 |
| 2023-03-14 | -100.00 | $20.82 | — |
| 2023-03-13 | -100.00 | $20.82 | 100 |
| 2023-03-10 | -100.00 | $20.82 | — |
| 2023-03-09 | -100.00 | $20.82 | 100 |
| 2023-03-08 | -100.00 | $20.82 | 600 |
| 2023-03-07 | -52.48 | $22.17 | — |
| 2023-03-06 | -52.48 | $22.17 | 100 |
| 2023-03-03 | -52.48 | $22.17 | — |
| 2023-03-02 | -52.48 | $22.17 | — |
| 2023-03-01 | -52.48 | $22.17 | — |
| 2023-02-28 | -52.48 | $22.17 | — |
| 2023-02-27 | -56.16 | $22.17 | — |
| 2023-02-24 | -56.16 | $22.17 | 317 |
| 2023-02-23 | -41.10 | $22.50 | — |
| 2023-02-22 | -41.10 | $22.50 | 200 |
| 2023-02-21 | -68.04 | $21.91 | — |
| 2023-02-17 | -68.04 | $21.91 | 100 |
| 2023-02-16 | -71.23 | $21.84 | — |
| 2023-02-15 | -71.23 | $21.84 | 8400 |
| 2023-02-14 | -92.69 | $21.37 | — |
| 2023-02-13 | -92.69 | $21.37 | — |
| 2023-02-10 | -94.03 | $21.37 | 18527 |
| 2023-02-09 | -100.00 | $22.80 | 300 |
| 2023-02-08 | -83.69 | $23.23 | — |
| 2023-02-07 | -83.69 | $23.23 | — |
| 2023-02-06 | -83.69 | $23.23 | — |
| 2023-02-03 | -75.64 | $23.23 | — |
| 2023-02-02 | -54.38 | $23.23 | — |
| 2023-02-01 | -54.38 | $23.23 | 800 |
| 2023-01-31 | -64.98 | $23.00 | 1100 |
| 2023-01-30 | -46.54 | $23.40 | — |
| 2023-01-27 | -46.54 | $23.40 | 132 |
| 2023-01-26 | -58.06 | $23.15 | — |
| 2023-01-25 | -58.06 | $23.15 | — |
| 2023-01-24 | -58.06 | $23.15 | — |
| 2023-01-23 | -58.06 | $23.15 | — |
| 2023-01-20 | -38.30 | $23.15 | — |
| 2023-01-19 | -38.30 | $23.15 | — |
| 2023-01-18 | -38.30 | $23.15 | — |
| 2023-01-17 | -36.95 | $23.15 | 235 |
| 2023-01-13 | -15.25 | $23.89 | 200 |
| 2023-01-12 | 0.00 | $24.41 | — |
| 2023-01-11 | 0.00 | $24.41 | — |
| 2023-01-10 | 0.00 | $24.41 | — |
| 2023-01-09 | 0.00 | $24.41 | 139 |
| 2023-01-06 | -21.61 | $22.85 | — |
| 2023-01-05 | -21.61 | $22.85 | 8545 |
| 2023-01-04 | 0.00 | $23.36 | 400 |
| 2023-01-03 | -12.95 | $22.95 | — |
| 2022-12-30 | -12.95 | $22.95 | — |
| 2022-12-29 | -35.00 | $22.95 | — |
| 2022-12-28 | -35.00 | $22.95 | — |
| 2022-12-27 | -35.00 | $22.95 | — |
| 2022-12-23 | -35.00 | $22.95 | — |
| 2022-12-22 | -35.00 | $22.95 | 308 |
| 2022-12-21 | -96.00 | $21.12 | — |
| 2022-12-20 | -96.21 | $21.12 | — |
| 2022-12-19 | -96.21 | $21.12 | — |
| 2022-12-16 | -96.21 | $21.12 | 700 |
| 2022-12-15 | -65.30 | $22.10 | 416 |
| 2022-12-14 | -43.53 | $22.79 | 100 |
| 2022-12-13 | -43.53 | $22.79 | — |
| 2022-12-12 | -43.53 | $22.79 | — |
| 2022-12-09 | -43.53 | $22.79 | 6100 |
| 2022-12-08 | -43.53 | $22.79 | 641 |
| 2022-12-07 | -52.68 | $22.50 | 500 |
| 2022-12-06 | -66.56 | $22.06 | — |
| 2022-12-05 | -66.56 | $22.06 | 1700 |
| 2022-12-02 | -100.00 | $21.00 | 19511 |
| 2022-12-01 | -6.97 | $24.00 | — |
| 2022-11-30 | -6.97 | $24.00 | — |
| 2022-11-29 | -6.97 | $24.00 | — |
| 2022-11-28 | -5.38 | $24.00 | — |
| 2022-11-25 | -5.38 | $24.00 | 100 |
| 2022-11-23 | -5.38 | $24.00 | — |
| 2022-11-22 | -5.38 | $24.00 | 1100 |
| 2022-11-21 | -1.45 | $23.05 | 100 |
| 2022-11-18 | -1.08 | $23.05 | 200 |
| 2022-11-17 | -8.54 | $22.74 | 300 |
| 2022-11-16 | -21.86 | $22.21 | — |
| 2022-11-15 | -21.86 | $22.21 | 300 |
| 2022-11-14 | 0.00 | $23.08 | 130 |
| 2022-11-11 | -31.33 | $21.73 | 400 |
| 2022-11-10 | -17.49 | $22.26 | — |
| 2022-11-09 | -17.49 | $22.26 | 200 |
| 2022-11-08 | -1.57 | $22.87 | 1000 |
| 2022-11-07 | 0.00 | $22.70 | — |
| 2022-11-04 | 0.00 | $22.70 | — |
| 2022-11-03 | 0.00 | $22.70 | — |
| 2022-11-02 | 0.00 | $22.70 | — |
| 2022-11-01 | 0.00 | $22.70 | 400 |
| 2022-10-31 | 0.00 | $21.01 | — |
| 2022-10-28 | 0.00 | $21.01 | — |
| 2022-10-27 | 0.00 | $21.01 | — |
| 2022-10-26 | 0.00 | $21.01 | — |
| 2022-10-25 | 0.00 | $21.01 | 120 |
| 2022-10-24 | 0.00 | $20.31 | 313 |
| 2022-10-21 | -100.00 | $19.10 | — |
| 2022-10-20 | -100.00 | $19.10 | 3800 |
| 2022-10-19 | -100.00 | $19.10 | — |
| 2022-10-18 | -100.00 | $19.10 | — |
| 2022-10-17 | -100.00 | $19.10 | — |
| 2022-10-14 | -100.00 | $19.10 | 100 |
| 2022-10-13 | -100.00 | $19.10 | — |
| 2022-10-12 | -100.00 | $19.10 | 100 |
| 2022-10-11 | -100.00 | $19.10 | — |
| 2022-10-10 | -100.00 | $19.10 | — |
| 2022-10-07 | -100.00 | $19.10 | — |
| 2022-10-06 | -100.00 | $19.10 | — |
| 2022-10-05 | -100.00 | $19.10 | 434 |
| 2022-10-04 | -80.00 | $19.70 | — |
| 2022-10-03 | -80.00 | $19.70 | — |
| 2022-09-30 | -80.00 | $19.70 | — |
| 2022-09-29 | -80.00 | $19.70 | 3117 |
| 2022-09-28 | -77.30 | $19.75 | — |
| 2022-09-27 | -81.25 | $19.75 | 219 |
| 2022-09-26 | -100.00 | $19.33 | — |
| 2022-09-23 | -100.00 | $19.33 | 446 |
| 2022-09-22 | -78.52 | $20.55 | 300 |
| 2022-09-21 | -93.29 | $20.33 | — |
| 2022-09-20 | -93.29 | $20.33 | — |
| 2022-09-19 | -93.29 | $20.33 | — |
| 2022-09-16 | -94.65 | $20.33 | 100 |
| 2022-09-15 | -95.26 | $20.33 | 1800 |
| 2022-09-14 | -65.95 | $21.18 | — |
| 2022-09-13 | -65.95 | $21.18 | — |
| 2022-09-12 | -65.95 | $21.18 | — |
| 2022-09-09 | -65.95 | $21.18 | — |
| 2022-09-08 | -65.95 | $21.18 | — |
| 2022-09-07 | -65.95 | $21.18 | — |
| 2022-09-06 | -65.95 | $21.18 | 122 |
| 2022-09-02 | -93.55 | $20.41 | 616 |
| 2022-09-01 | -90.32 | $20.50 | — |
| 2022-08-31 | -90.32 | $20.50 | 1100 |
| 2022-08-30 | -58.23 | $21.57 | 318 |
| 2022-08-29 | -52.21 | $21.72 | — |
| 2022-08-26 | -52.21 | $21.72 | — |
| 2022-08-25 | -52.21 | $21.72 | — |
| 2022-08-24 | -42.07 | $21.72 | — |
| 2022-08-23 | -27.90 | $21.72 | — |
| 2022-08-22 | -27.90 | $21.72 | 601 |
| 2022-08-19 | -19.74 | $22.10 | 300 |
| 2022-08-18 | -14.59 | $22.34 | 300 |
| 2022-08-17 | -1.07 | $22.97 | 902 |
| 2022-08-16 | 0.00 | $22.99 | — |
| 2022-08-15 | 0.00 | $22.99 | 335 |
| 2022-08-12 | 0.00 | $20.53 | 100 |
| 2022-08-11 | 0.00 | $20.53 | 100 |
| 2022-08-10 | 0.00 | $20.53 | 100 |
| 2022-08-09 | 0.00 | $20.53 | — |
| 2022-08-08 | 0.00 | $20.53 | — |
| 2022-08-05 | 0.00 | $20.53 | — |
| 2022-08-04 | 0.00 | $20.53 | — |
| 2022-08-03 | 0.00 | $20.53 | — |
| 2022-08-02 | 0.00 | $20.53 | 100 |
| 2022-08-01 | 0.00 | $20.53 | 227 |
| 2022-07-29 | 0.00 | $20.53 | — |
| 2022-07-28 | 0.00 | $20.53 | 700 |
| 2022-07-27 | -65.09 | $18.36 | — |
| 2022-07-26 | -82.46 | $18.36 | — |
| 2022-07-25 | -82.46 | $18.36 | — |
| 2022-07-22 | -82.46 | $18.36 | 8100 |
| 2022-07-21 | -82.46 | $18.36 | — |
| 2022-07-20 | -82.46 | $18.36 | 100 |
| 2022-07-19 | -84.52 | $18.36 | 100 |
| 2022-07-18 | -84.52 | $18.36 | — |
| 2022-07-15 | -84.52 | $18.36 | — |
| 2022-07-14 | -89.78 | $18.36 | — |
| 2022-07-13 | -89.78 | $18.36 | 340 |
| 2022-07-12 | -96.69 | $18.11 | — |
| 2022-07-11 | -96.69 | $18.11 | 300 |
| 2022-07-08 | -96.96 | $18.10 | — |
| 2022-07-07 | -97.02 | $18.10 | 441 |
| 2022-07-06 | -83.51 | $18.75 | — |
| 2022-07-05 | -85.16 | $18.75 | — |
| 2022-07-01 | -85.16 | $18.75 | — |
| 2022-06-30 | -85.16 | $18.75 | 2130 |
| 2022-06-29 | -98.07 | $19.05 | 8820 |
| 2022-06-28 | -72.71 | $20.10 | — |
| 2022-06-27 | -72.71 | $20.10 | — |
| 2022-06-24 | -72.71 | $20.10 | — |
| 2022-06-23 | -72.71 | $20.10 | — |
| 2022-06-22 | -72.71 | $20.10 | 621 |
| 2022-06-21 | -65.94 | $20.38 | — |
| 2022-06-17 | -65.94 | $20.38 | — |
| 2022-06-16 | -65.94 | $20.38 | 540 |
| 2022-06-15 | -36.23 | $21.61 | 542 |
| 2022-06-14 | -100.00 | $18.97 | — |
| 2022-06-13 | -100.00 | $18.97 | 800 |
| 2022-06-10 | -91.13 | $20.44 | — |
| 2022-06-09 | -91.13 | $20.44 | 446 |
| 2022-06-08 | -48.81 | $21.68 | 546 |
| 2022-06-07 | -14.83 | $22.60 | 300 |
| 2022-06-06 | 0.00 | $23.11 | — |
| 2022-06-03 | 0.00 | $23.11 | — |
| 2022-06-02 | 0.00 | $23.11 | — |
| 2022-06-01 | 0.00 | $23.11 | 406 |
| 2022-05-31 | -23.48 | $21.20 | — |
| 2022-05-27 | -23.48 | $21.20 | — |
| 2022-05-26 | -23.48 | $21.20 | — |
| 2022-05-25 | -23.48 | $21.20 | — |
| 2022-05-24 | -31.06 | $21.00 | 324 |
| 2022-05-23 | -54.95 | $21.50 | 129 |
| 2022-05-20 | -58.64 | $21.31 | — |
| 2022-05-19 | -58.64 | $21.31 | 400 |
| 2022-05-18 | -55.34 | $21.48 | 2027 |
| 2022-05-17 | -73.01 | $20.57 | — |
| 2022-05-16 | -73.01 | $20.57 | 2000 |
| 2022-05-13 | -80.58 | $20.18 | — |
| 2022-05-12 | -80.58 | $20.18 | — |
| 2022-05-11 | -80.58 | $20.18 | 1123 |
| 2022-05-10 | -90.49 | $19.67 | — |
| 2022-05-09 | -90.49 | $19.67 | — |
| 2022-05-06 | -90.49 | $19.67 | 2636 |
| 2022-05-05 | -100.00 | $21.82 | — |
| 2022-05-04 | -100.00 | $21.82 | — |
| 2022-05-03 | -100.00 | $21.82 | 500 |
| 2022-05-02 | -100.00 | $21.82 | — |
| 2022-04-29 | -100.00 | $21.82 | — |
| 2022-04-28 | -100.00 | $21.82 | 100 |
| 2022-04-27 | -100.00 | $21.82 | 1447 |
| 2022-04-26 | -100.00 | $24.33 | — |
| 2022-04-25 | -100.00 | $24.33 | — |
| 2022-04-22 | -100.00 | $24.33 | — |
| 2022-04-21 | -100.00 | $24.33 | — |
| 2022-04-20 | -100.00 | $24.33 | — |
| 2022-04-19 | -100.00 | $24.33 | — |
| 2022-04-18 | -100.00 | $24.33 | — |
| 2022-04-14 | -100.00 | $24.33 | — |
| 2022-04-13 | -100.00 | $24.33 | — |
| 2022-04-12 | -93.16 | $24.33 | — |
| 2022-04-11 | -53.26 | $24.33 | 100 |
| 2022-04-08 | -53.26 | $24.33 | — |
| 2022-04-07 | -53.26 | $24.33 | 200 |
| 2022-04-06 | 0.00 | $26.78 | — |
| 2022-04-05 | 0.00 | $26.78 | — |
| 2022-04-04 | 0.00 | $26.78 | — |
| 2022-04-01 | 0.00 | $26.78 | — |
| 2022-03-31 | 0.00 | $26.78 | — |
| 2022-03-30 | 0.00 | $26.78 | — |
| 2022-03-29 | 0.00 | $26.78 | 600 |
| 2022-03-28 | -6.72 | $25.85 | — |
| 2022-03-25 | -6.72 | $25.85 | — |
| 2022-03-24 | -6.72 | $25.85 | 238 |
| 2022-03-23 | -11.81 | $25.60 | 1041 |
| 2022-03-22 | 0.00 | $26.18 | 200 |
| 2022-03-21 | 0.00 | $25.88 | 200 |
| 2022-03-18 | 0.00 | $25.58 | — |
| 2022-03-17 | 0.00 | $25.58 | 220 |
| 2022-03-16 | 0.00 | $24.35 | 5800 |
| 2022-03-15 | -68.62 | $22.18 | — |
| 2022-03-14 | -68.62 | $22.18 | 100 |
| 2022-03-11 | -68.62 | $22.18 | 200 |
| 2022-03-10 | -36.55 | $23.11 | 300 |
| 2022-03-09 | -66.21 | $22.25 | — |
| 2022-03-08 | -66.21 | $22.25 | 400 |
| 2022-03-07 | -100.00 | $21.27 | — |
| 2022-03-04 | -100.00 | $21.27 | 1200 |
| 2022-03-03 | -3.65 | $24.10 | 1909 |
| 2022-03-02 | -31.25 | $23.57 | — |
| 2022-03-01 | -31.25 | $23.57 | — |
| 2022-02-28 | -22.99 | $23.57 | — |
| 2022-02-25 | -18.81 | $23.57 | — |
| 2022-02-24 | -18.81 | $23.57 | — |
| 2022-02-23 | -18.81 | $23.57 | — |
| 2022-02-22 | -18.81 | $23.57 | 100 |
| 2022-02-18 | -25.71 | $23.35 | — |
| 2022-02-17 | -25.71 | $23.35 | 629 |
| 2022-02-16 | 0.00 | $24.17 | 114 |
| 2022-02-15 | 0.00 | $23.75 | 320 |
| 2022-02-14 | -14.61 | $22.40 | — |
| 2022-02-11 | -14.61 | $22.40 | — |
| 2022-02-10 | -14.61 | $22.40 | 100 |
| 2022-02-09 | 0.00 | $22.72 | — |
| 2022-02-08 | 0.00 | $22.72 | 116 |
| 2022-02-07 | 0.00 | $22.25 | — |
| 2022-02-04 | 0.00 | $22.25 | — |
| 2022-02-03 | 0.00 | $22.25 | — |
| 2022-02-02 | 0.00 | $22.25 | — |
| 2022-02-01 | 0.00 | $22.25 | — |
| 2022-01-31 | 0.00 | $22.25 | 400 |
| 2022-01-28 | -6.83 | $20.98 | 138 |
| 2022-01-27 | 0.00 | $21.09 | — |
| 2022-01-26 | 0.00 | $21.09 | — |
| 2022-01-25 | 0.00 | $21.09 | — |
| 2022-01-24 | 0.00 | $21.09 | — |
| 2022-01-21 | 0.00 | $21.09 | — |
| 2022-01-20 | 0.00 | $21.09 | 121 |
| 2022-01-19 | 0.00 | $20.53 | — |
| 2022-01-18 | 0.00 | $20.53 | — |
| 2022-01-14 | 0.00 | $20.53 | — |
| 2022-01-13 | 0.00 | $20.53 | — |
| 2022-01-12 | 0.00 | $20.53 | — |
| 2022-01-11 | 0.00 | $20.53 | — |
| 2022-01-10 | 0.00 | $20.53 | — |
| 2022-01-07 | 0.00 | $20.53 | — |
| 2022-01-06 | 0.00 | $20.53 | 141 |
| 2022-01-05 | 0.00 | $20.53 | 715 |
| 2022-01-04 | 0.00 | $19.48 | — |
| 2022-01-03 | 0.00 | $19.48 | — |
| 2021-12-31 | 0.00 | $19.48 | 800 |
| 2021-12-30 | -13.04 | $18.82 | — |
| 2021-12-29 | -9.00 | $18.82 | — |
| 2021-12-28 | -8.00 | $18.82 | — |
| 2021-12-27 | -8.00 | $18.82 | — |
| 2021-12-23 | -8.00 | $18.82 | — |
| 2021-12-22 | -8.00 | $18.82 | — |
| 2021-12-21 | -8.00 | $18.82 | — |
| 2021-12-20 | -8.00 | $18.82 | — |
| 2021-12-17 | -8.00 | $18.82 | 1200 |
| 2021-12-16 | -21.78 | $18.51 | 300 |
| 2021-12-15 | -37.33 | $18.16 | — |
| 2021-12-14 | -37.33 | $18.16 | 300 |
| 2021-12-13 | -34.67 | $18.22 | 129 |
| 2021-12-10 | 0.00 | $19.00 | — |
| 2021-12-09 | 0.00 | $19.00 | 834 |
| 2021-12-08 | 0.00 | $18.85 | — |
| 2021-12-07 | 0.00 | $18.85 | — |
| 2021-12-06 | 0.00 | $18.85 | 200 |
| 2021-12-03 | -41.33 | $17.90 | 200 |
| 2021-12-02 | -57.56 | $17.62 | 300 |
| 2021-12-01 | -87.80 | $17.00 | 1230 |
| 2021-11-30 | -100.00 | $16.75 | 500 |
| 2021-11-29 | -100.00 | $16.82 | — |
| 2021-11-26 | -100.00 | $16.82 | — |
| 2021-11-24 | -100.00 | $16.82 | 100 |
| 2021-11-23 | -100.00 | $17.58 | 100 |
| 2021-11-22 | -100.00 | $17.58 | 100 |
| 2021-11-19 | -98.45 | $17.61 | 400 |
| 2021-11-18 | -100.00 | $18.03 | — |
| 2021-11-17 | -100.00 | $18.03 | 500 |
| 2021-11-16 | -77.25 | $18.54 | — |
| 2021-11-15 | -77.25 | $18.54 | — |
| 2021-11-12 | -77.25 | $18.54 | — |
| 2021-11-11 | -77.25 | $18.54 | 300 |
| 2021-11-10 | -68.25 | $18.71 | 1000 |
| 2021-11-09 | -92.59 | $18.25 | — |
| 2021-11-08 | -92.59 | $18.25 | — |
| 2021-11-05 | -92.59 | $18.25 | 400 |
| 2021-11-04 | -63.49 | $18.80 | 1100 |
| 2021-11-03 | -74.07 | $18.60 | 1100 |
| 2021-11-02 | -100.00 | $18.11 | — |
| 2021-11-01 | -100.00 | $18.11 | — |
| 2021-10-29 | -100.00 | $18.11 | — |
| 2021-10-28 | -100.00 | $18.11 | 600 |
| 2021-10-27 | -37.21 | $19.52 | 117 |
| 2021-10-26 | -67.44 | $19.13 | — |
| 2021-10-25 | -67.44 | $19.13 | 726 |
| 2021-10-22 | -65.12 | $19.16 | 900 |
| 2021-10-21 | -82.30 | $19.07 | 8919 |
| 2021-10-20 | -100.00 | $19.60 | 19142 |
| 2021-10-12 | -100.00 | $19.82 | — |
| 2021-10-11 | -100.00 | $19.82 | — |
| 2021-10-08 | -100.00 | $19.82 | — |
| 2021-10-07 | -100.00 | $19.82 | — |
| 2021-10-06 | -100.00 | $19.82 | — |
| 2021-10-05 | -100.00 | $19.82 | — |
| 2021-10-04 | -100.00 | $19.82 | — |
| 2021-10-01 | -100.00 | $19.82 | — |
| 2021-09-30 | -100.00 | $19.82 | 3500 |
| 2021-09-29 | -100.00 | $19.82 | — |
| 2021-09-28 | -100.00 | $19.82 | — |
| 2021-09-27 | -100.00 | $19.82 | — |
| 2021-09-24 | -100.00 | $19.82 | — |
| 2021-09-23 | -100.00 | $19.82 | — |
| 2021-09-22 | -100.00 | $19.82 | — |
| 2021-09-21 | -93.70 | $19.82 | — |
| 2021-09-20 | -93.70 | $19.82 | — |
| 2021-09-17 | -93.70 | $19.82 | — |
| 2021-09-16 | -93.36 | $19.82 | 100 |
| 2021-09-15 | -23.25 | $21.72 | 116 |
| 2021-09-14 | -39.48 | $21.28 | — |
| 2021-09-13 | -39.48 | $21.28 | — |
| 2021-09-10 | -39.48 | $21.28 | 700 |
| 2021-09-09 | -42.80 | $21.19 | — |
| 2021-09-08 | -42.80 | $21.19 | — |
| 2021-09-07 | -42.80 | $21.19 | 645 |
| 2021-09-03 | -49.82 | $21.00 | 1036 |
| 2021-09-02 | -61.25 | $20.69 | — |
| 2021-09-01 | -61.25 | $20.69 | 200 |
| 2021-08-31 | -13.06 | $21.91 | 217 |
| 2021-08-30 | -6.09 | $20.76 | — |
| 2021-08-27 | -4.82 | $20.76 | — |
| 2021-08-26 | -4.82 | $20.76 | 6600 |
| 2021-08-25 | 0.00 | $20.78 | 7900 |
| 2021-08-24 | -44.74 | $19.65 | — |
| 2021-08-23 | -44.74 | $19.65 | — |
| 2021-08-20 | -44.74 | $19.65 | 109 |
| 2021-08-19 | -45.18 | $19.64 | 500 |
| 2021-08-18 | 0.00 | $20.67 | — |
| 2021-08-17 | 0.00 | $20.67 | — |
| 2021-08-16 | 0.00 | $20.67 | 1500 |
| 2021-08-13 | -3.77 | $20.14 | — |
| 2021-08-12 | -3.77 | $20.14 | — |
| 2021-08-11 | -3.77 | $20.14 | — |
| 2021-08-10 | -3.77 | $20.14 | — |
| 2021-08-09 | -3.77 | $20.14 | — |
| 2021-08-06 | -3.77 | $20.14 | — |
| 2021-08-05 | -3.77 | $20.14 | 517 |
| 2021-08-04 | -24.86 | $18.98 | — |
| 2021-08-03 | -24.86 | $18.98 | 900 |
| 2021-08-02 | -56.76 | $18.39 | 400 |
| 2021-07-30 | -52.97 | $18.46 | 900 |
| 2021-07-29 | -52.97 | $18.46 | — |
| 2021-07-28 | -52.97 | $18.46 | — |
| 2021-07-27 | -52.97 | $18.46 | — |
| 2021-07-26 | -52.97 | $18.46 | — |
| 2021-07-23 | -57.97 | $18.46 | 2600 |
| 2021-07-22 | -100.00 | $17.59 | 13043 |
| 2021-07-21 | -100.00 | $18.12 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.62
2026-07-17
Close Price
$26.16
Vol: 10Average Directional Index - Detailed Analysis
Minimum
7.90
Average
20.79
Maximum
50.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.62 | $26.16 | 10 |
| 2026-07-16 | 16.52 | $26.16 | — |
| 2026-07-15 | 16.42 | $26.16 | 10 |
| 2026-07-14 | 16.31 | $26.16 | 10 |
| 2026-07-13 | 16.20 | $26.16 | 223 |
| 2026-07-10 | 16.08 | $26.10 | 700 |
| 2026-07-09 | 15.92 | $25.40 | 10 |
| 2026-07-08 | 15.28 | $25.40 | 200 |
| 2026-07-07 | 14.60 | $27.26 | — |
| 2026-07-06 | 14.72 | $27.26 | 23 |
| 2026-07-02 | 14.84 | $27.26 | 2208 |
| 2026-07-01 | 14.96 | $26.50 | 335 |
| 2026-06-30 | 14.61 | $27.54 | 300 |
| 2026-06-29 | 14.73 | $29.24 | 1000 |
| 2026-06-26 | 15.29 | $29.78 | 1 |
| 2026-06-25 | 15.28 | $29.78 | 1 |
| 2026-06-24 | 15.26 | $29.78 | 532 |
| 2026-06-23 | 15.25 | $30.20 | 1 |
| 2026-06-22 | 14.65 | $30.20 | 1 |
| 2026-06-18 | 14.01 | $30.20 | 449 |
| 2026-06-17 | 13.34 | $30.41 | 6426 |
| 2026-06-16 | 12.48 | $29.95 | 3 |
| 2026-06-15 | 12.01 | $29.95 | 320 |
| 2026-06-12 | 11.52 | $28.76 | 3 |
| 2026-06-11 | 11.62 | $28.76 | 3 |
| 2026-06-10 | 11.72 | $28.76 | — |
| 2026-06-09 | 11.83 | $28.76 | 300 |
| 2026-06-08 | 11.94 | $29.26 | 1500 |
| 2026-06-05 | 12.06 | $28.08 | 459 |
| 2026-06-04 | 12.59 | $28.08 | 707 |
| 2026-06-03 | 13.16 | $29.32 | 459 |
| 2026-06-02 | 13.23 | $29.32 | 600 |
| 2026-06-01 | 13.31 | $28.44 | 605 |
| 2026-05-29 | 13.56 | $29.83 | 1115 |
| 2026-05-28 | 13.33 | $29.82 | 911 |
| 2026-05-27 | 12.69 | $29.35 | 3900 |
| 2026-05-26 | 12.43 | $29.01 | 238 |
| 2026-05-22 | 12.32 | $28.23 | 300 |
| 2026-05-21 | 12.62 | $28.23 | 733 |
| 2026-05-20 | 12.93 | $27.71 | 2822 |
| 2026-05-19 | 13.55 | $27.35 | 236 |
| 2026-05-18 | 13.98 | $28.11 | 2 |
| 2026-05-15 | 14.55 | $28.11 | — |
| 2026-05-14 | 15.16 | $28.11 | 800 |
| 2026-05-13 | 15.79 | $26.70 | 2 |
| 2026-05-12 | 15.95 | $26.70 | 300 |
| 2026-05-11 | 16.11 | $27.54 | 300 |
| 2026-05-08 | 16.72 | $27.95 | 214 |
| 2026-05-07 | 17.60 | $27.75 | 1 |
| 2026-05-06 | 18.41 | $27.75 | 800 |
| 2026-05-05 | 19.26 | $26.84 | 1 |
| 2026-05-04 | 19.01 | $26.84 | 1 |
| 2026-05-01 | 18.75 | $26.84 | 609 |
| 2026-04-30 | 18.47 | $26.84 | 609 |
| 2026-04-29 | 18.17 | $26.84 | 1000 |
| 2026-04-28 | 17.86 | $28.50 | 627 |
| 2026-04-27 | 18.11 | $28.38 | 233 |
| 2026-04-24 | 18.48 | $27.78 | 400 |
| 2026-04-23 | 18.49 | $28.65 | 1212 |
| 2026-04-22 | 18.81 | $30.45 | 101 |
| 2026-04-21 | 19.25 | $30.45 | 202 |
| 2026-04-20 | 19.72 | $30.42 | — |
| 2026-04-17 | 20.23 | $30.42 | 788 |
| 2026-04-16 | 20.76 | $30.42 | 788 |
| 2026-04-15 | 21.32 | $30.42 | 788 |
| 2026-04-14 | 21.91 | $30.42 | 788 |
| 2026-04-13 | 22.54 | $30.32 | 2033 |
| 2026-04-10 | 23.19 | $30.76 | 300 |
| 2026-04-09 | 23.54 | $30.76 | 500 |
| 2026-04-08 | 23.90 | $30.17 | 500 |
| 2026-04-07 | 24.28 | $28.51 | — |
| 2026-04-06 | 24.63 | $28.51 | 1 |
| 2026-04-02 | 24.99 | $28.51 | 411 |
| 2026-04-01 | 25.37 | $27.37 | 1 |
| 2026-03-31 | 25.02 | $27.37 | 11 |
| 2026-03-30 | 24.65 | $27.37 | 500 |
| 2026-03-27 | 24.26 | $27.57 | 600 |
| 2026-03-26 | 24.35 | $28.16 | 232 |
| 2026-03-25 | 24.69 | $27.56 | 6739 |
| 2026-03-24 | 24.66 | $29.23 | 1 |
| 2026-03-23 | 25.41 | $29.23 | 1 |
| 2026-03-20 | 26.21 | $29.23 | 1 |
| 2026-03-19 | 27.05 | $29.23 | 1 |
| 2026-03-18 | 27.94 | $29.23 | 500 |
| 2026-03-17 | 28.87 | $28.26 | 410 |
| 2026-03-16 | 29.27 | $28.25 | 305 |
| 2026-03-13 | 29.68 | $27.17 | 900 |
| 2026-03-12 | 29.40 | $27.91 | 1100 |
| 2026-03-11 | 29.13 | $29.23 | 49 |
| 2026-03-10 | 29.64 | $29.23 | 1228 |
| 2026-03-09 | 30.17 | $28.70 | 530 |
| 2026-03-06 | 30.37 | $30.34 | 6 |
| 2026-03-05 | 31.38 | $30.34 | 326 |
| 2026-03-04 | 32.44 | $32.48 | 100 |
| 2026-03-03 | 33.22 | $32.48 | 100 |
| 2026-03-02 | 34.04 | $32.48 | 400 |
| 2026-02-27 | 34.90 | $33.99 | 810 |
| 2026-02-26 | 34.47 | $33.73 | 100 |
| 2026-02-25 | 34.14 | $33.73 | 309 |
| 2026-02-24 | 33.78 | $33.84 | 330 |
| 2026-02-23 | 33.35 | $33.81 | 400 |
| 2026-02-20 | 32.91 | $33.19 | 200 |
| 2026-02-19 | 32.71 | $33.19 | — |
| 2026-02-18 | 32.49 | $33.19 | — |
| 2026-02-17 | 32.27 | $33.19 | — |
| 2026-02-13 | 32.04 | $33.19 | 400 |
| 2026-02-12 | 31.79 | $32.22 | 14341 |
| 2026-02-11 | 31.53 | $32.83 | 23816 |
| 2026-02-10 | 30.96 | $32.18 | — |
| 2026-02-09 | 30.67 | $32.18 | — |
| 2026-02-06 | 30.36 | $32.17 | 513 |
| 2026-02-05 | 30.03 | $31.04 | 300 |
| 2026-02-04 | 30.17 | $31.74 | 207 |
| 2026-02-03 | 29.79 | $32.02 | 150 |
| 2026-02-02 | 29.16 | $32.02 | 437 |
| 2026-01-30 | 28.50 | $32.05 | 700 |
| 2026-01-29 | 27.80 | $31.83 | 2400 |
| 2026-01-28 | 27.26 | $31.40 | 5708 |
| 2026-01-27 | 26.88 | $31.08 | 4 |
| 2026-01-26 | 26.60 | $31.08 | 700 |
| 2026-01-23 | 26.30 | $29.73 | 1138 |
| 2026-01-22 | 26.47 | $31.87 | 9800 |
| 2026-01-21 | 26.25 | $29.76 | 18711 |
| 2026-01-20 | 26.84 | $28.87 | 500 |
| 2026-01-16 | 27.78 | $29.37 | 817 |
| 2026-01-15 | 28.43 | $29.01 | 39 |
| 2026-01-14 | 29.31 | $29.01 | 300 |
| 2026-01-13 | 30.24 | $28.29 | 39 |
| 2026-01-12 | 31.61 | $28.29 | 600 |
| 2026-01-09 | 33.06 | $29.99 | 1032 |
| 2026-01-08 | 33.98 | $29.96 | 10300 |
| 2026-01-07 | 34.62 | $29.72 | 9 |
| 2026-01-06 | 35.55 | $29.72 | 813 |
| 2026-01-05 | 36.54 | $30.50 | 705 |
| 2026-01-02 | 37.58 | $30.20 | 340 |
| 2025-12-31 | 36.96 | $28.19 | 145 |
| 2025-12-30 | 37.19 | $28.19 | 145 |
| 2025-12-29 | 37.44 | $28.19 | 836 |
| 2025-12-26 | 37.71 | $29.25 | 302 |
| 2025-12-24 | 36.73 | $29.38 | — |
| 2025-12-23 | 35.53 | $29.38 | 5600 |
| 2025-12-22 | 34.27 | $28.50 | 549 |
| 2025-12-19 | 33.26 | $28.46 | 3 |
| 2025-12-18 | 32.21 | $28.46 | 300 |
| 2025-12-17 | 31.10 | $28.00 | 1200 |
| 2025-12-16 | 30.06 | $26.70 | 100 |
| 2025-12-15 | 29.66 | $26.70 | — |
| 2025-12-12 | 29.24 | $26.70 | 339 |
| 2025-12-11 | 28.80 | $26.60 | — |
| 2025-12-10 | 28.38 | $26.60 | — |
| 2025-12-09 | 27.94 | $26.60 | 900 |
| 2025-12-08 | 27.48 | $24.96 | 100 |
| 2025-12-05 | 27.98 | $24.96 | 100 |
| 2025-12-04 | 28.51 | $24.96 | 100 |
| 2025-12-03 | 29.06 | $24.96 | 100 |
| 2025-12-02 | 29.65 | $24.96 | 605 |
| 2025-12-01 | 30.26 | $24.98 | 100 |
| 2025-11-28 | 29.93 | $24.98 | 100 |
| 2025-11-26 | 29.57 | $24.98 | 405 |
| 2025-11-25 | 29.20 | $23.85 | — |
| 2025-11-24 | 29.43 | $23.85 | 200 |
| 2025-11-21 | 29.66 | $24.30 | 300 |
| 2025-11-20 | 29.45 | $24.31 | 520 |
| 2025-11-19 | 29.21 | $23.89 | 1007 |
| 2025-11-18 | 29.18 | $24.46 | 431 |
| 2025-11-17 | 28.53 | $24.96 | 1119 |
| 2025-11-14 | 27.82 | $24.52 | 67 |
| 2025-11-13 | 27.29 | $24.52 | 1425 |
| 2025-11-12 | 26.72 | $23.79 | 218 |
| 2025-11-11 | 26.78 | $23.28 | 400 |
| 2025-11-10 | 27.17 | $23.15 | 2 |
| 2025-11-07 | 27.13 | $23.15 | 2 |
| 2025-11-06 | 27.09 | $23.15 | 519 |
| 2025-11-05 | 27.04 | $23.50 | 337 |
| 2025-11-04 | 26.22 | $22.02 | 337 |
| 2025-11-03 | 26.28 | $22.30 | 337 |
| 2025-10-31 | 25.95 | $22.30 | 421 |
| 2025-10-30 | 25.61 | $22.55 | 700 |
| 2025-10-29 | 25.26 | $22.20 | 100 |
| 2025-10-28 | 25.15 | $22.20 | — |
| 2025-10-27 | 25.04 | $22.20 | 800 |
| 2025-10-24 | 24.93 | $23.09 | 700 |
| 2025-10-23 | 23.85 | $22.07 | 1600 |
| 2025-10-22 | 23.42 | $21.95 | 200 |
| 2025-10-21 | 23.06 | $21.30 | — |
| 2025-10-20 | 23.24 | $21.30 | — |
| 2025-10-17 | 23.43 | $21.30 | 703 |
| 2025-10-16 | 23.63 | $21.91 | 300 |
| 2025-10-15 | 22.96 | $22.40 | 318 |
| 2025-10-14 | 21.39 | $22.35 | 925 |
| 2025-10-13 | 19.74 | $22.53 | 242 |
| 2025-10-10 | 18.15 | $22.51 | 520 |
| 2025-10-09 | 16.47 | $22.43 | 749 |
| 2025-10-08 | 15.04 | $22.09 | — |
| 2025-10-07 | 13.98 | $22.09 | 334 |
| 2025-10-06 | 12.86 | $21.74 | — |
| 2025-10-03 | 11.98 | $21.74 | 728 |
| 2025-10-02 | 11.06 | $20.79 | — |
| 2025-10-01 | 10.84 | $20.79 | — |
| 2025-09-30 | 10.60 | $20.79 | 248 |
| 2025-09-29 | 10.35 | $20.95 | 125 |
| 2025-09-26 | 10.34 | $21.00 | — |
| 2025-09-25 | 10.39 | $21.00 | 507 |
| 2025-09-24 | 10.45 | $21.00 | 227 |
| 2025-09-23 | 10.52 | $21.15 | — |
| 2025-09-22 | 10.79 | $21.15 | — |
| 2025-09-19 | 11.08 | $21.15 | 443 |
| 2025-09-18 | 11.39 | $21.24 | 500 |
| 2025-09-17 | 11.71 | $21.34 | — |
| 2025-09-16 | 11.64 | $21.34 | — |
| 2025-09-15 | 11.56 | $21.34 | — |
| 2025-09-12 | 11.48 | $21.34 | 536 |
| 2025-09-11 | 11.39 | $21.37 | — |
| 2025-09-10 | 11.11 | $21.37 | 1100 |
| 2025-09-09 | 10.82 | $21.40 | — |
| 2025-09-08 | 10.64 | $21.40 | 227 |
| 2025-09-05 | 10.45 | $20.63 | 307 |
| 2025-09-04 | 10.92 | $20.63 | 200 |
| 2025-09-03 | 11.42 | $21.24 | 400 |
| 2025-09-02 | 11.32 | $21.29 | — |
| 2025-08-29 | 11.14 | $21.29 | 207 |
| 2025-08-28 | 10.95 | $21.42 | 128 |
| 2025-08-27 | 10.58 | $21.05 | 200 |
| 2025-08-26 | 10.55 | $21.10 | — |
| 2025-08-25 | 10.45 | $21.10 | — |
| 2025-08-22 | 10.35 | $21.10 | — |
| 2025-08-21 | 10.24 | $21.10 | — |
| 2025-08-20 | 10.13 | $21.10 | 411 |
| 2025-08-19 | 10.02 | $20.62 | — |
| 2025-08-18 | 10.30 | $20.62 | 400 |
| 2025-08-15 | 10.60 | $22.24 | 200 |
| 2025-08-14 | 8.89 | $20.44 | — |
| 2025-08-13 | 8.99 | $20.44 | — |
| 2025-08-12 | 9.09 | $20.44 | — |
| 2025-08-11 | 9.20 | $20.44 | — |
| 2025-08-08 | 9.32 | $20.44 | — |
| 2025-08-07 | 9.44 | $20.44 | — |
| 2025-08-06 | 9.57 | $20.44 | 805 |
| 2025-08-05 | 9.70 | $19.91 | — |
| 2025-08-04 | 9.85 | $19.91 | 1200 |
| 2025-08-01 | 10.01 | $19.80 | — |
| 2025-07-31 | 10.01 | $19.80 | — |
| 2025-07-30 | 10.02 | $19.80 | 247 |
| 2025-07-29 | 10.03 | $20.07 | — |
| 2025-07-28 | 10.40 | $20.07 | — |
| 2025-07-25 | 10.79 | $20.07 | — |
| 2025-07-24 | 11.20 | $20.07 | — |
| 2025-07-23 | 11.64 | $20.07 | 1500 |
| 2025-07-22 | 12.10 | $20.25 | 200 |
| 2025-07-21 | 11.69 | $19.41 | — |
| 2025-07-18 | 12.21 | $19.41 | — |
| 2025-07-17 | 12.75 | $19.41 | — |
| 2025-07-16 | 13.33 | $19.41 | — |
| 2025-07-15 | 13.94 | $19.41 | 734 |
| 2025-07-14 | 14.58 | $19.37 | 200 |
| 2025-07-11 | 15.29 | $19.82 | 728 |
| 2025-07-10 | 16.05 | $19.80 | 500 |
| 2025-07-09 | 16.31 | $20.10 | 345 |
| 2025-07-08 | 16.22 | $19.91 | — |
| 2025-07-07 | 16.29 | $19.91 | — |
| 2025-07-03 | 16.37 | $19.91 | — |
| 2025-07-02 | 16.45 | $19.91 | 1000 |
| 2025-07-01 | 16.54 | $20.23 | 1224 |
| 2025-06-30 | 16.24 | $20.10 | 504 |
| 2025-06-27 | 16.02 | $19.57 | 300 |
| 2025-06-26 | 16.19 | $18.70 | 300 |
| 2025-06-25 | 16.90 | $19.24 | 700 |
| 2025-06-24 | 17.33 | $19.05 | — |
| 2025-06-23 | 17.98 | $19.05 | 400 |
| 2025-06-20 | 18.66 | $19.30 | — |
| 2025-06-18 | 19.10 | $19.30 | 2000 |
| 2025-06-17 | 19.56 | $19.17 | 222 |
| 2025-06-16 | 20.30 | $19.49 | 536 |
| 2025-06-13 | 20.74 | $19.91 | — |
| 2025-06-12 | 20.70 | $19.91 | 600 |
| 2025-06-11 | 20.66 | $19.92 | 400 |
| 2025-06-10 | 20.61 | $20.31 | 800 |
| 2025-06-09 | 20.10 | $20.35 | 223 |
| 2025-06-06 | 19.59 | $20.12 | 1231 |
| 2025-06-05 | 19.16 | $19.50 | 500 |
| 2025-06-04 | 18.83 | $19.59 | 200 |
| 2025-06-03 | 18.77 | $19.40 | — |
| 2025-06-02 | 18.83 | $19.40 | 600 |
| 2025-05-30 | 18.89 | $19.72 | — |
| 2025-05-29 | 18.65 | $19.72 | 200 |
| 2025-05-28 | 18.39 | $19.55 | 1500 |
| 2025-05-27 | 18.22 | $18.83 | 1000 |
| 2025-05-23 | 18.46 | $17.97 | 2031 |
| 2025-05-22 | 18.98 | $18.91 | 400 |
| 2025-05-21 | 18.54 | $18.90 | 4744 |
| 2025-05-20 | 18.08 | $18.37 | 1400 |
| 2025-05-19 | 17.79 | $18.50 | 700 |
| 2025-05-16 | 17.66 | $18.80 | — |
| 2025-05-15 | 17.21 | $18.80 | 2901 |
| 2025-05-14 | 16.74 | $18.29 | 400 |
| 2025-05-13 | 16.57 | $18.33 | — |
| 2025-05-12 | 16.36 | $18.33 | 900 |
| 2025-05-09 | 16.13 | $18.16 | 200 |
| 2025-05-08 | 16.26 | $18.51 | 1000 |
| 2025-05-07 | 16.39 | $18.55 | 145 |
| 2025-05-06 | 16.19 | $18.42 | 4200 |
| 2025-05-05 | 16.06 | $18.55 | 300 |
| 2025-05-02 | 15.78 | $18.56 | — |
| 2025-05-01 | 15.48 | $18.56 | 1100 |
| 2025-04-30 | 15.17 | $18.11 | 200 |
| 2025-04-29 | 15.50 | $18.52 | 408 |
| 2025-04-28 | 15.53 | $18.00 | — |
| 2025-04-25 | 16.13 | $18.00 | — |
| 2025-04-24 | 16.77 | $18.00 | — |
| 2025-04-23 | 17.43 | $18.00 | — |
| 2025-04-22 | 18.14 | $18.00 | — |
| 2025-04-21 | 18.87 | $18.00 | 404 |
| 2025-04-17 | 19.65 | $17.89 | — |
| 2025-04-16 | 20.03 | $17.89 | 1007 |
| 2025-04-15 | 20.43 | $17.82 | 740 |
| 2025-04-14 | 20.85 | $18.00 | 1600 |
| 2025-04-11 | 20.96 | $17.00 | 400 |
| 2025-04-10 | 20.33 | $16.79 | 2900 |
| 2025-04-09 | 19.68 | $17.00 | 1000 |
| 2025-04-08 | 18.79 | $16.65 | 2033 |
| 2025-04-07 | 17.99 | $16.31 | 1428 |
| 2025-04-04 | 16.59 | $16.29 | 2200 |
| 2025-04-03 | 15.18 | $17.58 | 321 |
| 2025-04-02 | 14.15 | $18.94 | 527 |
| 2025-04-01 | 13.49 | $19.31 | 400 |
| 2025-03-31 | 13.17 | $18.50 | 621 |
| 2025-03-28 | 12.13 | $19.52 | 618 |
| 2025-03-27 | 11.59 | $20.60 | 239 |
| 2025-03-26 | 11.76 | $20.57 | — |
| 2025-03-25 | 11.92 | $20.57 | — |
| 2025-03-24 | 12.08 | $20.57 | — |
| 2025-03-21 | 12.26 | $20.57 | — |
| 2025-03-20 | 12.44 | $20.57 | 1200 |
| 2025-03-19 | 12.64 | $20.43 | 900 |
| 2025-03-18 | 12.98 | $20.27 | — |
| 2025-03-17 | 13.11 | $20.27 | — |
| 2025-03-14 | 13.26 | $20.27 | 300 |
| 2025-03-13 | 13.41 | $19.86 | 200 |
| 2025-03-12 | 13.29 | $19.47 | 307 |
| 2025-03-11 | 12.90 | $20.67 | 2015 |
| 2025-03-10 | 12.99 | $20.20 | 500 |
| 2025-03-07 | 13.09 | $21.70 | — |
| 2025-03-06 | 13.45 | $21.70 | 408 |
| 2025-03-05 | 13.82 | $20.49 | — |
| 2025-03-04 | 14.06 | $20.49 | 1800 |
| 2025-03-03 | 14.30 | $19.60 | 300 |
| 2025-02-28 | 13.84 | $20.21 | 1400 |
| 2025-02-27 | 13.71 | $20.73 | — |
| 2025-02-26 | 13.92 | $20.73 | — |
| 2025-02-25 | 14.14 | $20.73 | 241 |
| 2025-02-24 | 14.37 | $21.08 | — |
| 2025-02-21 | 15.08 | $21.08 | 500 |
| 2025-02-20 | 15.83 | $20.16 | 300 |
| 2025-02-19 | 15.92 | $21.09 | — |
| 2025-02-18 | 16.67 | $21.09 | 200 |
| 2025-02-14 | 17.46 | $20.26 | — |
| 2025-02-13 | 17.59 | $20.26 | 300 |
| 2025-02-12 | 17.72 | $20.99 | — |
| 2025-02-11 | 18.39 | $20.99 | 2041 |
| 2025-02-10 | 19.08 | $20.36 | — |
| 2025-02-07 | 19.27 | $20.36 | 330 |
| 2025-02-06 | 19.46 | $20.11 | 500 |
| 2025-02-05 | 19.43 | $20.54 | — |
| 2025-02-04 | 19.68 | $20.54 | 218 |
| 2025-02-03 | 19.94 | $19.30 | 400 |
| 2025-01-31 | 18.99 | $19.45 | 817 |
| 2025-01-30 | 18.07 | $20.15 | — |
| 2025-01-29 | 17.50 | $20.15 | — |
| 2025-01-28 | 16.90 | $20.15 | — |
| 2025-01-27 | 16.26 | $20.15 | 4900 |
| 2025-01-24 | 15.60 | $20.36 | 303 |
| 2025-01-23 | 15.33 | $19.95 | 137 |
| 2025-01-22 | 14.65 | $20.35 | 427 |
| 2025-01-21 | 14.18 | $20.85 | 300 |
| 2025-01-17 | 13.99 | $20.48 | 700 |
| 2025-01-16 | 13.72 | $20.24 | — |
| 2025-01-15 | 12.91 | $20.24 | 420 |
| 2025-01-14 | 12.06 | $21.07 | — |
| 2025-01-13 | 11.67 | $21.07 | — |
| 2025-01-10 | 11.25 | $21.07 | 1328 |
| 2025-01-08 | 10.82 | $20.81 | 200 |
| 2025-01-07 | 11.16 | $20.93 | 431 |
| 2025-01-06 | 11.62 | $20.35 | — |
| 2025-01-03 | 11.58 | $20.35 | 7000 |
| 2025-01-02 | 11.55 | $20.87 | — |
| 2024-12-31 | 11.90 | $20.87 | 200 |
| 2024-12-30 | 12.27 | $20.48 | 716 |
| 2024-12-27 | 12.65 | $20.28 | 649 |
| 2024-12-26 | 12.42 | $20.57 | — |
| 2024-12-24 | 12.36 | $20.57 | — |
| 2024-12-23 | 12.30 | $20.57 | 400 |
| 2024-12-20 | 12.24 | $21.46 | 232 |
| 2024-12-19 | 12.79 | $21.20 | — |
| 2024-12-18 | 13.16 | $21.20 | 700 |
| 2024-12-17 | 13.55 | $21.86 | 300 |
| 2024-12-16 | 14.08 | $22.04 | 847 |
| 2024-12-13 | 14.64 | $22.17 | — |
| 2024-12-12 | 13.79 | $22.17 | — |
| 2024-12-11 | 12.89 | $22.17 | 719 |
| 2024-12-10 | 11.95 | $22.26 | 907 |
| 2024-12-09 | 10.88 | $22.40 | 200 |
| 2024-12-06 | 9.60 | $21.27 | 502 |
| 2024-12-05 | 8.84 | $19.29 | 336 |
| 2024-12-04 | 9.22 | $19.75 | — |
| 2024-12-03 | 9.12 | $19.75 | — |
| 2024-12-02 | 9.01 | $19.75 | — |
| 2024-11-29 | 8.90 | $19.75 | 236 |
| 2024-11-27 | 8.78 | $18.84 | — |
| 2024-11-26 | 9.01 | $18.84 | — |
| 2024-11-25 | 9.25 | $18.84 | 500 |
| 2024-11-22 | 9.50 | $19.17 | — |
| 2024-11-21 | 9.94 | $19.17 | 640 |
| 2024-11-20 | 10.41 | $18.43 | — |
| 2024-11-19 | 10.32 | $18.43 | — |
| 2024-11-18 | 10.23 | $18.43 | 500 |
| 2024-11-15 | 10.13 | $18.35 | 1000 |
| 2024-11-14 | 9.95 | $18.37 | 444 |
| 2024-11-13 | 9.88 | $17.80 | 300 |
| 2024-11-12 | 9.28 | $19.30 | — |
| 2024-11-11 | 9.70 | $19.30 | — |
| 2024-11-08 | 10.14 | $19.30 | — |
| 2024-11-07 | 10.61 | $19.30 | — |
| 2024-11-06 | 11.10 | $19.30 | 130 |
| 2024-11-05 | 11.62 | $19.74 | 6700 |
| 2024-11-04 | 11.79 | $20.21 | 300 |
| 2024-11-01 | 11.54 | $19.19 | — |
| 2024-10-31 | 12.09 | $19.19 | — |
| 2024-10-30 | 12.68 | $19.19 | 216 |
| 2024-10-29 | 13.29 | $19.87 | 200 |
| 2024-10-28 | 13.30 | $19.31 | 400 |
| 2024-10-25 | 13.78 | $19.87 | 300 |
| 2024-10-24 | 13.70 | $18.82 | — |
| 2024-10-23 | 14.16 | $18.82 | 200 |
| 2024-10-22 | 14.66 | $19.11 | 400 |
| 2024-10-21 | 15.37 | $19.80 | — |
| 2024-10-18 | 15.23 | $19.80 | 426 |
| 2024-10-17 | 15.08 | $19.37 | — |
| 2024-10-16 | 15.36 | $19.37 | — |
| 2024-10-15 | 15.66 | $19.37 | — |
| 2024-10-14 | 15.98 | $19.37 | 345 |
| 2024-10-11 | 16.32 | $19.48 | 538 |
| 2024-10-10 | 16.54 | $19.25 | 424 |
| 2024-10-09 | 16.99 | $19.19 | 1110 |
| 2024-10-08 | 17.52 | $19.47 | — |
| 2024-10-07 | 17.77 | $19.47 | — |
| 2024-10-04 | 18.04 | $19.47 | 544 |
| 2024-10-03 | 18.32 | $19.23 | 200 |
| 2024-10-02 | 18.80 | $20.22 | — |
| 2024-10-01 | 18.21 | $20.22 | 100 |
| 2024-09-30 | 17.58 | $20.22 | 322 |
| 2024-09-27 | 16.92 | $20.10 | 240 |
| 2024-09-26 | 16.49 | $19.84 | — |
| 2024-09-25 | 16.22 | $19.84 | 200 |
| 2024-09-24 | 15.93 | $20.47 | — |
| 2024-09-23 | 14.91 | $20.47 | 136 |
| 2024-09-20 | 13.84 | $19.81 | — |
| 2024-09-19 | 13.12 | $19.81 | 400 |
| 2024-09-18 | 12.35 | $19.39 | 7900 |
| 2024-09-17 | 12.35 | $19.24 | — |
| 2024-09-16 | 12.54 | $19.24 | 512 |
| 2024-09-13 | 12.74 | $19.40 | — |
| 2024-09-12 | 12.79 | $19.40 | — |
| 2024-09-11 | 12.84 | $19.40 | 300 |
| 2024-09-10 | 12.89 | $19.23 | 400 |
| 2024-09-09 | 13.07 | $18.85 | 246 |
| 2024-09-06 | 13.55 | $18.71 | 700 |
| 2024-09-05 | 14.17 | $19.49 | 220 |
| 2024-09-04 | 14.12 | $19.47 | — |
| 2024-09-03 | 14.08 | $19.47 | 1034 |
| 2024-08-30 | 14.04 | $19.68 | — |
| 2024-08-29 | 13.57 | $19.68 | — |
| 2024-08-28 | 13.08 | $19.68 | 1413 |
| 2024-08-27 | 12.56 | $19.05 | — |
| 2024-08-26 | 12.41 | $19.05 | — |
| 2024-08-23 | 12.26 | $19.05 | 901 |
| 2024-08-22 | 12.11 | $18.46 | 5300 |
| 2024-08-21 | 12.19 | $18.19 | — |
| 2024-08-20 | 12.55 | $18.19 | 149 |
| 2024-08-19 | 12.93 | $17.30 | 100 |
| 2024-08-16 | 13.30 | $17.30 | 321 |
| 2024-08-15 | 13.70 | $17.55 | 400 |
| 2024-08-14 | 14.27 | $15.98 | — |
| 2024-08-13 | 13.65 | $15.98 | — |
| 2024-08-12 | 12.99 | $15.98 | 1519 |
| 2024-08-09 | 12.30 | $16.51 | 400 |
| 2024-08-08 | 11.85 | $16.40 | — |
| 2024-08-07 | 11.28 | $16.40 | 400 |
| 2024-08-06 | 10.69 | $15.86 | 800 |
| 2024-08-05 | 9.63 | $16.83 | 506 |
| 2024-08-02 | 8.83 | $17.59 | 427 |
| 2024-08-01 | 8.65 | $18.18 | — |
| 2024-07-31 | 9.01 | $18.18 | 200 |
| 2024-07-30 | 9.39 | $17.91 | 600 |
| 2024-07-29 | 9.77 | $18.45 | — |
| 2024-07-26 | 9.51 | $18.45 | 317 |
| 2024-07-25 | 9.23 | $17.51 | — |
| 2024-07-24 | 9.68 | $17.51 | — |
| 2024-07-23 | 10.17 | $17.51 | — |
| 2024-07-22 | 10.67 | $17.51 | 400 |
| 2024-07-19 | 11.21 | $17.20 | 305 |
| 2024-07-18 | 11.59 | $17.40 | 316 |
| 2024-07-17 | 12.14 | $17.13 | 500 |
| 2024-07-16 | 12.51 | $17.68 | 600 |
| 2024-07-15 | 13.00 | $17.67 | 1800 |
| 2024-07-12 | 13.51 | $17.29 | 1520 |
| 2024-07-11 | 13.82 | $17.45 | 1400 |
| 2024-07-10 | 14.20 | $17.13 | 300 |
| 2024-07-09 | 14.13 | $16.61 | 8404 |
| 2024-07-08 | 14.06 | $18.29 | 400 |
| 2024-07-05 | 14.71 | $17.55 | 412 |
| 2024-07-03 | 14.84 | $17.39 | 300 |
| 2024-07-02 | 15.17 | $17.29 | 600 |
| 2024-07-01 | 15.44 | $17.61 | 400 |
| 2024-06-28 | 16.22 | $16.95 | 500 |
| 2024-06-27 | 16.60 | $16.95 | 800 |
| 2024-06-26 | 17.01 | $18.64 | — |
| 2024-06-25 | 16.67 | $18.64 | 300 |
| 2024-06-24 | 16.30 | $19.14 | — |
| 2024-06-21 | 15.36 | $19.14 | — |
| 2024-06-20 | 14.36 | $19.14 | 200 |
| 2024-06-18 | 13.31 | $19.50 | 300 |
| 2024-06-17 | 11.81 | $19.06 | 1122 |
| 2024-06-14 | 10.44 | $17.94 | — |
| 2024-06-13 | 9.67 | $17.94 | 600 |
| 2024-06-12 | 8.86 | $16.43 | 200 |
| 2024-06-11 | 9.32 | $16.43 | 1100 |
| 2024-06-10 | 9.81 | $16.52 | — |
| 2024-06-07 | 10.23 | $16.52 | 200 |
| 2024-06-06 | 10.66 | $16.58 | — |
| 2024-06-05 | 11.07 | $16.58 | — |
| 2024-06-04 | 11.49 | $16.58 | — |
| 2024-06-03 | 11.93 | $16.58 | 334 |
| 2024-05-31 | 12.40 | $16.11 | — |
| 2024-05-30 | 12.82 | $16.11 | 600 |
| 2024-05-29 | 13.27 | $17.34 | 200 |
| 2024-05-28 | 13.09 | $17.33 | 306 |
| 2024-05-24 | 12.92 | $16.94 | 616 |
| 2024-05-23 | 13.02 | $16.77 | 509 |
| 2024-05-22 | 13.14 | $17.21 | 2133 |
| 2024-05-21 | 12.84 | $17.51 | 700 |
| 2024-05-20 | 12.21 | $17.45 | 2500 |
| 2024-05-17 | 11.59 | $16.92 | 2000 |
| 2024-05-16 | 11.28 | $16.82 | 2000 |
| 2024-05-15 | 10.90 | $16.74 | — |
| 2024-05-14 | 10.59 | $16.74 | — |
| 2024-05-13 | 10.26 | $16.74 | 609 |
| 2024-05-10 | 9.91 | $16.08 | 3514 |
| 2024-05-09 | 9.84 | $15.99 | 332 |
| 2024-05-08 | 10.04 | $15.24 | — |
| 2024-05-07 | 10.34 | $15.24 | 1200 |
| 2024-05-06 | 10.65 | $15.44 | 300 |
| 2024-05-03 | 10.73 | $16.45 | 325 |
| 2024-05-02 | 11.03 | $15.60 | 2813 |
| 2024-05-01 | 11.17 | $15.81 | 400 |
| 2024-04-30 | 11.56 | $15.52 | 1511 |
| 2024-04-29 | 11.71 | $15.60 | 1500 |
| 2024-04-26 | 12.19 | $14.59 | 3933 |
| 2024-04-25 | 12.69 | $14.90 | 6900 |
| 2024-04-24 | 13.06 | $14.63 | 1533 |
| 2024-04-23 | 13.01 | $14.86 | 1721 |
| 2024-04-22 | 13.14 | $14.87 | 2749 |
| 2024-04-19 | 12.90 | $15.35 | 800 |
| 2024-04-18 | 12.64 | $15.07 | 1923 |
| 2024-04-17 | 12.08 | $15.03 | 11115 |
| 2024-04-16 | 11.94 | $15.55 | 3100 |
| 2024-04-15 | 11.91 | $15.43 | 530 |
| 2024-04-12 | 11.52 | $15.50 | 202 |
| 2024-04-11 | 11.15 | $15.98 | — |
| 2024-04-10 | 11.12 | $15.98 | 5500 |
| 2024-04-09 | 11.09 | $16.05 | 500 |
| 2024-04-08 | 11.33 | $15.61 | 300 |
| 2024-04-05 | 11.17 | $15.61 | 717 |
| 2024-04-04 | 11.00 | $15.84 | 1816 |
| 2024-04-03 | 10.97 | $15.25 | 700 |
| 2024-04-02 | 10.66 | $16.01 | — |
| 2024-04-01 | 10.91 | $16.01 | 404 |
| 2024-03-28 | 11.16 | $15.60 | 1026 |
| 2024-03-27 | 11.36 | $15.63 | 205 |
| 2024-03-26 | 11.31 | $15.30 | 635 |
| 2024-03-25 | 11.25 | $15.07 | 300 |
| 2024-03-22 | 10.52 | $15.92 | 600 |
| 2024-03-21 | 10.31 | $16.38 | 406 |
| 2024-03-20 | 10.45 | $15.77 | 200 |
| 2024-03-19 | 9.96 | $15.93 | 900 |
| 2024-03-18 | 9.45 | $16.36 | 400 |
| 2024-03-15 | 9.42 | $16.34 | 400 |
| 2024-03-14 | 9.36 | $16.52 | 8701 |
| 2024-03-13 | 9.38 | $16.95 | 8100 |
| 2024-03-12 | 9.04 | $17.78 | — |
| 2024-03-11 | 9.30 | $17.78 | — |
| 2024-03-08 | 9.57 | $17.78 | — |
| 2024-03-07 | 9.85 | $17.78 | — |
| 2024-03-06 | 10.15 | $17.78 | 400 |
| 2024-03-05 | 10.47 | $17.55 | 2744 |
| 2024-03-04 | 10.99 | $17.25 | 1400 |
| 2024-03-01 | 11.39 | $16.87 | — |
| 2024-02-29 | 11.44 | $16.87 | 4900 |
| 2024-02-28 | 11.49 | $17.16 | 300 |
| 2024-02-27 | 11.76 | $17.79 | 200 |
| 2024-02-26 | 12.23 | $17.22 | — |
| 2024-02-23 | 12.54 | $17.22 | 3611 |
| 2024-02-22 | 12.87 | $17.74 | 514 |
| 2024-02-21 | 13.28 | $17.89 | 1000 |
| 2024-02-20 | 13.69 | $17.80 | 200 |
| 2024-02-16 | 14.20 | $17.57 | 500 |
| 2024-02-15 | 14.90 | $17.25 | — |
| 2024-02-14 | 15.48 | $17.25 | 3700 |
| 2024-02-13 | 16.09 | $17.77 | — |
| 2024-02-12 | 16.76 | $17.77 | 216 |
| 2024-02-09 | 17.47 | $16.67 | 1015 |
| 2024-02-08 | 17.71 | $16.92 | — |
| 2024-02-07 | 18.13 | $16.92 | — |
| 2024-02-06 | 18.58 | $16.92 | 538 |
| 2024-02-05 | 19.05 | $17.54 | 620 |
| 2024-02-02 | 19.79 | $16.78 | 1400 |
| 2024-02-01 | 19.96 | $18.08 | — |
| 2024-01-31 | 20.94 | $18.08 | 500 |
| 2024-01-30 | 21.96 | $17.38 | 812 |
| 2024-01-29 | 22.70 | $17.45 | 2346 |
| 2024-01-26 | 23.54 | $17.02 | 100 |
| 2024-01-25 | 23.70 | $17.02 | 700 |
| 2024-01-24 | 23.86 | $17.00 | — |
| 2024-01-23 | 23.65 | $17.00 | — |
| 2024-01-22 | 23.42 | $17.00 | — |
| 2024-01-19 | 23.18 | $17.00 | 1724 |
| 2024-01-18 | 22.93 | $16.55 | 7225 |
| 2024-01-17 | 22.94 | $16.35 | 6700 |
| 2024-01-16 | 22.84 | $16.75 | 1300 |
| 2024-01-12 | 22.95 | $17.90 | 5800 |
| 2024-01-11 | 23.55 | $17.58 | 10900 |
| 2024-01-10 | 23.92 | $16.85 | 11035 |
| 2024-01-09 | 23.89 | $17.21 | — |
| 2024-01-08 | 24.10 | $17.21 | 4645 |
| 2024-01-05 | 24.32 | $16.78 | 319 |
| 2024-01-04 | 24.18 | $16.95 | 200 |
| 2024-01-03 | 24.11 | $17.67 | — |
| 2024-01-02 | 24.45 | $17.67 | 1100 |
| 2023-12-29 | 24.80 | $17.21 | 331 |
| 2023-12-28 | 24.78 | $17.97 | 7800 |
| 2023-12-27 | 24.76 | $17.64 | 641 |
| 2023-12-26 | 25.07 | $16.53 | — |
| 2023-12-22 | 24.38 | $16.53 | 547 |
| 2023-12-21 | 23.65 | $16.75 | 2937 |
| 2023-12-20 | 22.88 | $17.07 | — |
| 2023-12-19 | 22.32 | $17.07 | 1500 |
| 2023-12-18 | 21.73 | $17.01 | 2016 |
| 2023-12-15 | 21.19 | $17.46 | 300 |
| 2023-12-14 | 20.82 | $17.46 | 700 |
| 2023-12-13 | 20.43 | $16.66 | 6826 |
| 2023-12-12 | 19.34 | $16.42 | 2900 |
| 2023-12-11 | 18.34 | $16.70 | 2135 |
| 2023-12-08 | 17.40 | $16.65 | 10220 |
| 2023-12-07 | 16.41 | $18.57 | — |
| 2023-12-06 | 16.26 | $18.57 | 213 |
| 2023-12-05 | 16.11 | $18.42 | 200 |
| 2023-12-04 | 15.83 | $18.75 | 1431 |
| 2023-12-01 | 15.71 | $18.52 | 445 |
| 2023-11-30 | 15.40 | $18.38 | 100 |
| 2023-11-29 | 14.97 | $18.38 | — |
| 2023-11-28 | 14.52 | $18.38 | 300 |
| 2023-11-27 | 14.04 | $18.90 | 409 |
| 2023-11-24 | 13.77 | $18.73 | — |
| 2023-11-22 | 13.37 | $18.73 | 248 |
| 2023-11-21 | 12.94 | $19.27 | 329 |
| 2023-11-20 | 12.72 | $19.63 | 241 |
| 2023-11-17 | 12.64 | $19.75 | 1700 |
| 2023-11-16 | 12.56 | $19.86 | 800 |
| 2023-11-15 | 13.21 | $20.75 | 249 |
| 2023-11-14 | 13.42 | $19.77 | 1300 |
| 2023-11-13 | 14.08 | $18.89 | 1400 |
| 2023-11-10 | 14.22 | $19.29 | — |
| 2023-11-09 | 14.79 | $19.29 | 300 |
| 2023-11-08 | 15.38 | $19.81 | 300 |
| 2023-11-07 | 15.65 | $21.02 | — |
| 2023-11-06 | 14.95 | $21.02 | — |
| 2023-11-03 | 14.20 | $21.02 | 1700 |
| 2023-11-02 | 13.42 | $20.00 | 12714 |
| 2023-11-01 | 13.12 | $17.99 | — |
| 2023-10-31 | 13.30 | $17.99 | — |
| 2023-10-30 | 13.49 | $17.99 | 2300 |
| 2023-10-27 | 13.69 | $17.08 | — |
| 2023-10-26 | 12.97 | $17.08 | 3301 |
| 2023-10-25 | 12.22 | $17.82 | 531 |
| 2023-10-24 | 12.05 | $18.60 | 211 |
| 2023-10-23 | 12.57 | $18.72 | 321 |
| 2023-10-20 | 13.22 | $18.08 | — |
| 2023-10-19 | 13.21 | $18.08 | 1700 |
| 2023-10-18 | 13.20 | $18.27 | 4100 |
| 2023-10-17 | 13.63 | $18.06 | — |
| 2023-10-16 | 13.41 | $18.06 | 229 |
| 2023-10-13 | 13.17 | $18.39 | 100 |
| 2023-10-12 | 13.23 | $18.39 | 1700 |
| 2023-10-11 | 13.30 | $17.88 | — |
| 2023-10-10 | 12.68 | $17.88 | — |
| 2023-10-09 | 12.03 | $17.88 | — |
| 2023-10-06 | 11.34 | $17.88 | — |
| 2023-10-05 | 10.62 | $17.88 | 100 |
| 2023-10-04 | 9.86 | $17.88 | 1820 |
| 2023-10-03 | 9.06 | $18.28 | — |
| 2023-10-02 | 8.50 | $18.28 | 1400 |
| 2023-09-29 | 7.90 | $19.01 | — |
| 2023-09-28 | 8.11 | $19.01 | — |
| 2023-09-27 | 8.34 | $19.01 | — |
| 2023-09-26 | 8.58 | $19.01 | — |
| 2023-09-25 | 8.84 | $19.01 | — |
| 2023-09-22 | 9.10 | $19.01 | 600 |
| 2023-09-21 | 9.38 | $19.42 | 219 |
| 2023-09-20 | 9.32 | $19.54 | 1311 |
| 2023-09-19 | 9.26 | $18.23 | 139 |
| 2023-09-18 | 9.21 | $18.55 | — |
| 2023-09-15 | 9.42 | $18.55 | — |
| 2023-09-14 | 9.64 | $18.55 | 1145 |
| 2023-09-13 | 9.87 | $19.14 | — |
| 2023-09-12 | 10.08 | $19.14 | 941 |
| 2023-09-11 | 10.31 | $18.66 | 500 |
| 2023-09-08 | 10.77 | $18.76 | — |
| 2023-09-07 | 11.33 | $18.76 | 4333 |
| 2023-09-06 | 11.93 | $19.00 | — |
| 2023-09-05 | 12.37 | $19.00 | 400 |
| 2023-09-01 | 12.83 | $19.26 | — |
| 2023-08-31 | 13.13 | $19.26 | — |
| 2023-08-30 | 13.43 | $19.26 | 400 |
| 2023-08-29 | 13.76 | $19.50 | — |
| 2023-08-28 | 14.11 | $19.50 | — |
| 2023-08-25 | 14.49 | $19.50 | — |
| 2023-08-24 | 14.88 | $19.50 | 2500 |
| 2023-08-23 | 15.30 | $19.50 | — |
| 2023-08-22 | 15.80 | $19.50 | 207 |
| 2023-08-21 | 16.31 | $18.70 | 100 |
| 2023-08-18 | 16.37 | $18.70 | — |
| 2023-08-17 | 16.42 | $18.70 | — |
| 2023-08-16 | 16.48 | $18.70 | 1400 |
| 2023-08-15 | 16.54 | $17.38 | 306 |
| 2023-08-14 | 15.78 | $19.23 | — |
| 2023-08-11 | 15.78 | $19.23 | 6918 |
| 2023-08-10 | 15.78 | $19.70 | 800 |
| 2023-08-09 | 16.43 | $19.08 | 6400 |
| 2023-08-08 | 16.69 | $19.39 | — |
| 2023-08-07 | 17.52 | $19.39 | 100 |
| 2023-08-04 | 18.40 | $19.39 | 100 |
| 2023-08-03 | 19.32 | $19.39 | 500 |
| 2023-08-02 | 20.29 | $20.02 | 700 |
| 2023-08-01 | 21.32 | $22.27 | 100 |
| 2023-07-31 | 20.01 | $22.27 | 200 |
| 2023-07-28 | 18.63 | $20.86 | 100 |
| 2023-07-27 | 17.86 | $20.86 | 200 |
| 2023-07-26 | 17.06 | $19.09 | — |
| 2023-07-25 | 17.54 | $19.09 | — |
| 2023-07-24 | 18.06 | $19.09 | — |
| 2023-07-21 | 18.60 | $19.09 | 2300 |
| 2023-07-20 | 19.17 | $20.00 | — |
| 2023-07-19 | 18.69 | $20.00 | 100 |
| 2023-07-18 | 18.19 | $20.00 | 1922 |
| 2023-07-17 | 17.67 | $19.68 | — |
| 2023-07-14 | 17.91 | $19.68 | 212 |
| 2023-07-13 | 18.16 | $18.96 | — |
| 2023-07-12 | 19.06 | $18.96 | 400 |
| 2023-07-11 | 20.01 | $18.00 | 100 |
| 2023-07-10 | 19.72 | $18.00 | — |
| 2023-07-07 | 19.42 | $18.00 | 1642 |
| 2023-07-06 | 19.09 | $18.47 | — |
| 2023-07-05 | 19.20 | $18.47 | — |
| 2023-07-03 | 19.31 | $18.47 | — |
| 2023-06-30 | 19.43 | $18.47 | 1322 |
| 2023-06-29 | 19.56 | $18.01 | — |
| 2023-06-28 | 20.16 | $18.01 | — |
| 2023-06-27 | 20.79 | $18.01 | 100 |
| 2023-06-26 | 21.45 | $18.01 | — |
| 2023-06-23 | 22.15 | $18.01 | — |
| 2023-06-22 | 22.88 | $18.01 | 100 |
| 2023-06-21 | 23.66 | $18.01 | 500 |
| 2023-06-20 | 24.47 | $18.95 | — |
| 2023-06-16 | 25.38 | $18.95 | 400 |
| 2023-06-15 | 26.34 | $18.29 | 400 |
| 2023-06-14 | 27.52 | $17.70 | — |
| 2023-06-13 | 28.16 | $17.70 | — |
| 2023-06-12 | 28.83 | $17.70 | — |
| 2023-06-09 | 29.53 | $17.70 | 600 |
| 2023-06-08 | 30.27 | $17.70 | 245 |
| 2023-06-07 | 31.05 | $17.00 | 5400 |
| 2023-06-06 | 31.34 | $16.60 | — |
| 2023-06-05 | 31.04 | $16.60 | 500 |
| 2023-06-02 | 30.72 | $16.07 | 300 |
| 2023-06-01 | 29.60 | $16.07 | — |
| 2023-05-31 | 28.42 | $16.07 | 1338 |
| 2023-05-30 | 27.17 | $17.23 | — |
| 2023-05-26 | 26.81 | $17.23 | — |
| 2023-05-25 | 26.43 | $17.23 | — |
| 2023-05-24 | 26.03 | $17.23 | 824 |
| 2023-05-23 | 25.61 | $16.90 | 400 |
| 2023-05-22 | 24.78 | $16.97 | — |
| 2023-05-19 | 23.93 | $16.97 | — |
| 2023-05-18 | 23.04 | $16.97 | 32200 |
| 2023-05-17 | 22.11 | $16.77 | 900 |
| 2023-05-16 | 20.86 | $17.19 | 221 |
| 2023-05-15 | 19.95 | $16.92 | 635 |
| 2023-05-12 | 19.00 | $18.40 | — |
| 2023-05-11 | 18.85 | $18.40 | — |
| 2023-05-10 | 18.69 | $18.40 | — |
| 2023-05-09 | 18.53 | $18.40 | — |
| 2023-05-08 | 18.35 | $18.40 | 400 |
| 2023-05-05 | 18.17 | $17.65 | 200 |
| 2023-05-04 | 17.24 | $17.65 | 316 |
| 2023-05-03 | 16.26 | $18.71 | 1100 |
| 2023-05-02 | 15.63 | $18.31 | 500 |
| 2023-05-01 | 14.54 | $19.71 | — |
| 2023-04-28 | 15.12 | $19.71 | — |
| 2023-04-27 | 15.74 | $19.71 | 100 |
| 2023-04-26 | 16.39 | $19.71 | 116 |
| 2023-04-25 | 17.07 | $19.01 | 3232 |
| 2023-04-24 | 16.99 | $19.00 | 315 |
| 2023-04-21 | 16.89 | $19.80 | 18618 |
| 2023-04-20 | 17.20 | $19.70 | 6000 |
| 2023-04-19 | 17.18 | $20.47 | 629 |
| 2023-04-18 | 17.87 | $20.43 | 1100 |
| 2023-04-17 | 18.62 | $19.95 | 200 |
| 2023-04-14 | 18.46 | $20.65 | — |
| 2023-04-13 | 19.09 | $20.65 | — |
| 2023-04-12 | 19.76 | $20.65 | — |
| 2023-04-11 | 20.46 | $20.65 | 515 |
| 2023-04-10 | 21.20 | $20.77 | — |
| 2023-04-06 | 22.30 | $20.77 | — |
| 2023-04-05 | 23.45 | $20.77 | — |
| 2023-04-04 | 24.67 | $20.77 | — |
| 2023-04-03 | 25.95 | $20.77 | — |
| 2023-03-31 | 27.30 | $20.77 | — |
| 2023-03-30 | 28.72 | $20.77 | — |
| 2023-03-29 | 30.21 | $20.77 | 200 |
| 2023-03-28 | 31.79 | $20.05 | 200 |
| 2023-03-27 | 32.75 | $19.40 | 5416 |
| 2023-03-24 | 33.02 | $19.27 | 645 |
| 2023-03-23 | 33.29 | $18.14 | — |
| 2023-03-22 | 31.58 | $18.14 | — |
| 2023-03-21 | 29.78 | $18.14 | 100 |
| 2023-03-20 | 27.89 | $18.14 | 322 |
| 2023-03-17 | 25.89 | $18.64 | — |
| 2023-03-16 | 23.97 | $18.64 | 200 |
| 2023-03-15 | 21.95 | $18.60 | 229 |
| 2023-03-14 | 19.77 | $20.82 | — |
| 2023-03-13 | 18.70 | $20.82 | 100 |
| 2023-03-10 | 17.58 | $20.82 | — |
| 2023-03-09 | 16.39 | $20.82 | 100 |
| 2023-03-08 | 15.15 | $20.82 | 600 |
| 2023-03-07 | 13.84 | $22.17 | — |
| 2023-03-06 | 13.83 | $22.17 | 100 |
| 2023-03-03 | 13.81 | $22.17 | — |
| 2023-03-02 | 13.80 | $22.17 | — |
| 2023-03-01 | 13.79 | $22.17 | — |
| 2023-02-28 | 13.78 | $22.17 | — |
| 2023-02-27 | 13.77 | $22.17 | — |
| 2023-02-24 | 13.75 | $22.17 | 317 |
| 2023-02-23 | 13.74 | $22.50 | — |
| 2023-02-22 | 14.06 | $22.50 | 200 |
| 2023-02-21 | 14.41 | $21.91 | — |
| 2023-02-17 | 13.98 | $21.91 | 100 |
| 2023-02-16 | 13.54 | $21.84 | — |
| 2023-02-15 | 12.97 | $21.84 | 8400 |
| 2023-02-14 | 12.37 | $21.37 | — |
| 2023-02-13 | 11.06 | $21.37 | — |
| 2023-02-10 | 9.69 | $21.37 | 18527 |
| 2023-02-09 | 8.24 | $22.80 | 300 |
| 2023-02-08 | 8.09 | $23.23 | — |
| 2023-02-07 | 8.49 | $23.23 | — |
| 2023-02-06 | 8.91 | $23.23 | — |
| 2023-02-03 | 9.36 | $23.23 | — |
| 2023-02-02 | 9.82 | $23.23 | — |
| 2023-02-01 | 10.31 | $23.23 | 800 |
| 2023-01-31 | 10.83 | $23.00 | 1100 |
| 2023-01-30 | 11.11 | $23.40 | — |
| 2023-01-27 | 11.54 | $23.40 | 132 |
| 2023-01-26 | 12.00 | $23.15 | — |
| 2023-01-25 | 12.51 | $23.15 | — |
| 2023-01-24 | 13.06 | $23.15 | — |
| 2023-01-23 | 13.63 | $23.15 | — |
| 2023-01-20 | 14.24 | $23.15 | — |
| 2023-01-19 | 14.87 | $23.15 | — |
| 2023-01-18 | 15.54 | $23.15 | — |
| 2023-01-17 | 16.25 | $23.15 | 235 |
| 2023-01-13 | 16.99 | $23.89 | 200 |
| 2023-01-12 | 17.40 | $24.41 | — |
| 2023-01-11 | 17.36 | $24.41 | — |
| 2023-01-10 | 17.31 | $24.41 | — |
| 2023-01-09 | 17.27 | $24.41 | 139 |
| 2023-01-06 | 17.22 | $22.85 | — |
| 2023-01-05 | 17.98 | $22.85 | 8545 |
| 2023-01-04 | 18.79 | $23.36 | 400 |
| 2023-01-03 | 18.90 | $22.95 | — |
| 2022-12-30 | 19.35 | $22.95 | — |
| 2022-12-29 | 19.82 | $22.95 | — |
| 2022-12-28 | 20.31 | $22.95 | — |
| 2022-12-27 | 20.83 | $22.95 | — |
| 2022-12-23 | 21.38 | $22.95 | — |
| 2022-12-22 | 21.96 | $22.95 | 308 |
| 2022-12-21 | 22.56 | $21.12 | — |
| 2022-12-20 | 22.88 | $21.12 | — |
| 2022-12-19 | 23.21 | $21.12 | — |
| 2022-12-16 | 23.57 | $21.12 | 700 |
| 2022-12-15 | 23.94 | $22.10 | 416 |
| 2022-12-14 | 25.09 | $22.79 | 100 |
| 2022-12-13 | 25.93 | $22.79 | — |
| 2022-12-12 | 26.81 | $22.79 | — |
| 2022-12-09 | 27.74 | $22.79 | 6100 |
| 2022-12-08 | 28.72 | $22.79 | 641 |
| 2022-12-07 | 29.75 | $22.50 | 500 |
| 2022-12-06 | 31.30 | $22.06 | — |
| 2022-12-05 | 32.59 | $22.06 | 1700 |
| 2022-12-02 | 33.94 | $21.00 | 19511 |
| 2022-12-01 | 34.98 | $24.00 | — |
| 2022-11-30 | 34.62 | $24.00 | — |
| 2022-11-29 | 34.24 | $24.00 | — |
| 2022-11-28 | 33.84 | $24.00 | — |
| 2022-11-25 | 33.42 | $24.00 | 100 |
| 2022-11-23 | 32.98 | $24.00 | — |
| 2022-11-22 | 32.52 | $24.00 | 1100 |
| 2022-11-21 | 32.02 | $23.05 | 100 |
| 2022-11-18 | 32.14 | $23.05 | 200 |
| 2022-11-17 | 32.25 | $22.74 | 300 |
| 2022-11-16 | 32.58 | $22.21 | — |
| 2022-11-15 | 33.29 | $22.21 | 300 |
| 2022-11-14 | 34.04 | $23.08 | 130 |
| 2022-11-11 | 33.79 | $21.73 | 400 |
| 2022-11-10 | 34.57 | $22.26 | — |
| 2022-11-09 | 34.53 | $22.26 | 200 |
| 2022-11-08 | 34.49 | $22.87 | 1000 |
| 2022-11-07 | 33.29 | $22.70 | — |
| 2022-11-04 | 32.16 | $22.70 | — |
| 2022-11-03 | 30.97 | $22.70 | — |
| 2022-11-02 | 29.72 | $22.70 | — |
| 2022-11-01 | 28.40 | $22.70 | 400 |
| 2022-10-31 | 27.02 | $21.01 | — |
| 2022-10-28 | 26.90 | $21.01 | — |
| 2022-10-27 | 26.77 | $21.01 | — |
| 2022-10-26 | 26.64 | $21.01 | — |
| 2022-10-25 | 26.50 | $21.01 | 120 |
| 2022-10-24 | 26.36 | $20.31 | 313 |
| 2022-10-21 | 27.02 | $19.10 | — |
| 2022-10-20 | 26.60 | $19.10 | 3800 |
| 2022-10-19 | 26.15 | $19.10 | — |
| 2022-10-18 | 25.69 | $19.10 | — |
| 2022-10-17 | 25.19 | $19.10 | — |
| 2022-10-14 | 24.67 | $19.10 | 100 |
| 2022-10-13 | 24.13 | $19.10 | — |
| 2022-10-12 | 23.55 | $19.10 | 100 |
| 2022-10-11 | 22.95 | $19.10 | — |
| 2022-10-10 | 22.31 | $19.10 | — |
| 2022-10-07 | 21.64 | $19.10 | — |
| 2022-10-06 | 20.94 | $19.10 | — |
| 2022-10-05 | 20.19 | $19.10 | 434 |
| 2022-10-04 | 19.41 | $19.70 | — |
| 2022-10-03 | 19.16 | $19.70 | — |
| 2022-09-30 | 18.90 | $19.70 | — |
| 2022-09-29 | 18.63 | $19.70 | 3117 |
| 2022-09-28 | 18.34 | $19.75 | — |
| 2022-09-27 | 18.08 | $19.75 | 219 |
| 2022-09-26 | 17.80 | $19.33 | — |
| 2022-09-23 | 16.89 | $19.33 | 446 |
| 2022-09-22 | 15.94 | $20.55 | 300 |
| 2022-09-21 | 16.08 | $20.33 | — |
| 2022-09-20 | 15.86 | $20.33 | — |
| 2022-09-19 | 15.63 | $20.33 | — |
| 2022-09-16 | 15.39 | $20.33 | 100 |
| 2022-09-15 | 15.14 | $20.33 | 1800 |
| 2022-09-14 | 14.87 | $21.18 | — |
| 2022-09-13 | 15.53 | $21.18 | — |
| 2022-09-12 | 16.22 | $21.18 | — |
| 2022-09-09 | 16.95 | $21.18 | — |
| 2022-09-08 | 17.72 | $21.18 | — |
| 2022-09-07 | 18.52 | $21.18 | — |
| 2022-09-06 | 19.37 | $21.18 | 122 |
| 2022-09-02 | 20.26 | $20.41 | 616 |
| 2022-09-01 | 20.99 | $20.50 | — |
| 2022-08-31 | 21.23 | $20.50 | 1100 |
| 2022-08-30 | 21.49 | $21.57 | 318 |
| 2022-08-29 | 22.09 | $21.72 | — |
| 2022-08-26 | 22.54 | $21.72 | — |
| 2022-08-25 | 23.00 | $21.72 | — |
| 2022-08-24 | 23.49 | $21.72 | — |
| 2022-08-23 | 24.00 | $21.72 | — |
| 2022-08-22 | 24.54 | $21.72 | 601 |
| 2022-08-19 | 25.12 | $22.10 | 300 |
| 2022-08-18 | 25.72 | $22.34 | 300 |
| 2022-08-17 | 25.33 | $22.97 | 902 |
| 2022-08-16 | 24.73 | $22.99 | — |
| 2022-08-15 | 23.42 | $22.99 | 335 |
| 2022-08-12 | 22.03 | $20.53 | 100 |
| 2022-08-11 | 22.53 | $20.53 | 100 |
| 2022-08-10 | 23.05 | $20.53 | 100 |
| 2022-08-09 | 23.60 | $20.53 | — |
| 2022-08-08 | 24.18 | $20.53 | — |
| 2022-08-05 | 24.79 | $20.53 | — |
| 2022-08-04 | 25.43 | $20.53 | — |
| 2022-08-03 | 26.11 | $20.53 | — |
| 2022-08-02 | 26.82 | $20.53 | 100 |
| 2022-08-01 | 27.57 | $20.53 | 227 |
| 2022-07-29 | 28.36 | $20.53 | — |
| 2022-07-28 | 29.18 | $20.53 | 700 |
| 2022-07-27 | 30.06 | $18.36 | — |
| 2022-07-26 | 29.80 | $18.36 | — |
| 2022-07-25 | 29.52 | $18.36 | — |
| 2022-07-22 | 29.23 | $18.36 | 8100 |
| 2022-07-21 | 28.92 | $18.36 | — |
| 2022-07-20 | 28.60 | $18.36 | 100 |
| 2022-07-19 | 28.26 | $18.36 | 100 |
| 2022-07-18 | 27.90 | $18.36 | — |
| 2022-07-15 | 27.53 | $18.36 | — |
| 2022-07-14 | 27.13 | $18.36 | — |
| 2022-07-13 | 26.71 | $18.36 | 340 |
| 2022-07-12 | 26.28 | $18.11 | — |
| 2022-07-11 | 25.55 | $18.11 | 300 |
| 2022-07-08 | 24.79 | $18.10 | — |
| 2022-07-07 | 23.97 | $18.10 | 441 |
| 2022-07-06 | 23.12 | $18.75 | — |
| 2022-07-05 | 22.49 | $18.75 | — |
| 2022-07-01 | 21.82 | $18.75 | — |
| 2022-06-30 | 21.12 | $18.75 | 2130 |
| 2022-06-29 | 20.38 | $19.05 | 8820 |
| 2022-06-28 | 20.01 | $20.10 | — |
| 2022-06-27 | 20.17 | $20.10 | — |
| 2022-06-24 | 20.35 | $20.10 | — |
| 2022-06-23 | 20.53 | $20.10 | — |
| 2022-06-22 | 20.72 | $20.10 | 621 |
| 2022-06-21 | 20.92 | $20.38 | — |
| 2022-06-17 | 21.25 | $20.38 | — |
| 2022-06-16 | 21.61 | $20.38 | 540 |
| 2022-06-15 | 21.98 | $21.61 | 542 |
| 2022-06-14 | 23.12 | $18.97 | — |
| 2022-06-13 | 22.46 | $18.97 | 800 |
| 2022-06-10 | 21.77 | $20.44 | — |
| 2022-06-09 | 21.76 | $20.44 | 446 |
| 2022-06-08 | 21.76 | $21.68 | 546 |
| 2022-06-07 | 22.55 | $22.60 | 300 |
| 2022-06-06 | 23.32 | $23.11 | — |
| 2022-06-03 | 23.60 | $23.11 | — |
| 2022-06-02 | 23.90 | $23.11 | — |
| 2022-06-01 | 24.22 | $23.11 | 406 |
| 2022-05-31 | 24.56 | $21.20 | — |
| 2022-05-27 | 25.13 | $21.20 | — |
| 2022-05-26 | 25.74 | $21.20 | — |
| 2022-05-25 | 26.37 | $21.20 | — |
| 2022-05-24 | 27.04 | $21.00 | 324 |
| 2022-05-23 | 27.75 | $21.50 | 129 |
| 2022-05-20 | 28.87 | $21.31 | — |
| 2022-05-19 | 29.88 | $21.31 | 400 |
| 2022-05-18 | 30.94 | $21.48 | 2027 |
| 2022-05-17 | 32.06 | $20.57 | — |
| 2022-05-16 | 32.38 | $20.57 | 2000 |
| 2022-05-13 | 32.72 | $20.18 | — |
| 2022-05-12 | 31.92 | $20.18 | — |
| 2022-05-11 | 31.07 | $20.18 | 1123 |
| 2022-05-10 | 30.17 | $19.67 | — |
| 2022-05-09 | 28.59 | $19.67 | — |
| 2022-05-06 | 26.93 | $19.67 | 2636 |
| 2022-05-05 | 25.19 | $21.82 | — |
| 2022-05-04 | 24.54 | $21.82 | — |
| 2022-05-03 | 23.85 | $21.82 | 500 |
| 2022-05-02 | 23.13 | $21.82 | — |
| 2022-04-29 | 22.37 | $21.82 | — |
| 2022-04-28 | 21.57 | $21.82 | 100 |
| 2022-04-27 | 20.73 | $21.82 | 1447 |
| 2022-04-26 | 19.85 | $24.33 | — |
| 2022-04-25 | 20.88 | $24.33 | — |
| 2022-04-22 | 21.97 | $24.33 | — |
| 2022-04-21 | 23.12 | $24.33 | — |
| 2022-04-20 | 24.33 | $24.33 | — |
| 2022-04-19 | 25.60 | $24.33 | — |
| 2022-04-18 | 26.94 | $24.33 | — |
| 2022-04-14 | 28.34 | $24.33 | — |
| 2022-04-13 | 29.83 | $24.33 | — |
| 2022-04-12 | 31.39 | $24.33 | — |
| 2022-04-11 | 33.03 | $24.33 | 100 |
| 2022-04-08 | 34.76 | $24.33 | — |
| 2022-04-07 | 36.58 | $24.33 | 200 |
| 2022-04-06 | 38.49 | $26.78 | — |
| 2022-04-05 | 38.22 | $26.78 | — |
| 2022-04-04 | 37.93 | $26.78 | — |
| 2022-04-01 | 37.63 | $26.78 | — |
| 2022-03-31 | 37.32 | $26.78 | — |
| 2022-03-30 | 36.98 | $26.78 | — |
| 2022-03-29 | 36.63 | $26.78 | 600 |
| 2022-03-28 | 36.26 | $25.85 | — |
| 2022-03-25 | 36.26 | $25.85 | — |
| 2022-03-24 | 36.25 | $25.85 | 238 |
| 2022-03-23 | 36.25 | $25.60 | 1041 |
| 2022-03-22 | 36.35 | $26.18 | 200 |
| 2022-03-21 | 35.93 | $25.88 | 200 |
| 2022-03-18 | 35.61 | $25.58 | — |
| 2022-03-17 | 35.38 | $25.58 | 220 |
| 2022-03-16 | 35.14 | $24.35 | 5800 |
| 2022-03-15 | 35.38 | $22.18 | — |
| 2022-03-14 | 36.94 | $22.18 | 100 |
| 2022-03-11 | 38.58 | $22.18 | 200 |
| 2022-03-10 | 40.30 | $23.11 | 300 |
| 2022-03-09 | 41.28 | $22.25 | — |
| 2022-03-08 | 42.94 | $22.25 | 400 |
| 2022-03-07 | 44.68 | $21.27 | — |
| 2022-03-04 | 46.66 | $21.27 | 1200 |
| 2022-03-03 | 48.75 | $24.10 | 1909 |
| 2022-03-02 | 48.49 | $23.57 | — |
| 2022-03-01 | 48.62 | $23.57 | — |
| 2022-02-28 | 48.77 | $23.57 | — |
| 2022-02-25 | 48.91 | $23.57 | — |
| 2022-02-24 | 49.07 | $23.57 | — |
| 2022-02-23 | 49.24 | $23.57 | — |
| 2022-02-22 | 49.41 | $23.57 | 100 |
| 2022-02-18 | 49.59 | $23.35 | — |
| 2022-02-17 | 49.93 | $23.35 | 629 |
| 2022-02-16 | 50.28 | $24.17 | 114 |
| 2022-02-15 | 49.10 | $23.75 | 320 |
| 2022-02-14 | 48.02 | $22.40 | — |
| 2022-02-11 | 47.70 | $22.40 | — |
| 2022-02-10 | 47.37 | $22.40 | 100 |
| 2022-02-09 | 47.02 | $22.72 | — |
| 2022-02-08 | 45.70 | $22.72 | 116 |
| 2022-02-07 | 44.31 | $22.25 | — |
| 2022-02-04 | 43.12 | $22.25 | — |
| 2022-02-03 | 41.87 | $22.25 | — |
| 2022-02-02 | 40.55 | $22.25 | — |
| 2022-02-01 | 39.16 | $22.25 | — |
| 2022-01-31 | 37.70 | $22.25 | 400 |
| 2022-01-28 | 36.16 | $20.98 | 138 |
| 2022-01-27 | 35.54 | $21.09 | — |
| 2022-01-26 | 34.50 | $21.09 | — |
| 2022-01-25 | 33.41 | $21.09 | — |
| 2022-01-24 | 32.26 | $21.09 | — |
| 2022-01-21 | 31.05 | $21.09 | — |
| 2022-01-20 | 29.78 | $21.09 | 121 |
| 2022-01-19 | 28.44 | $20.53 | — |
| 2022-01-18 | 27.57 | $20.53 | — |
| 2022-01-14 | 26.65 | $20.53 | — |
| 2022-01-13 | 25.68 | $20.53 | — |
| 2022-01-12 | 24.67 | $20.53 | — |
| 2022-01-11 | 23.60 | $20.53 | — |
| 2022-01-10 | 22.47 | $20.53 | — |
| 2022-01-07 | 21.29 | $20.53 | — |
| 2022-01-06 | 20.04 | $20.53 | 141 |
| 2022-01-05 | 18.73 | $20.53 | 715 |
| 2022-01-04 | 17.34 | $19.48 | — |
| 2022-01-03 | 16.89 | $19.48 | — |
| 2021-12-31 | 16.41 | $19.48 | 800 |
| 2021-12-30 | 15.91 | $18.82 | — |
| 2021-12-29 | 16.28 | $18.82 | — |
| 2021-12-28 | 16.67 | $18.82 | — |
| 2021-12-27 | 17.07 | $18.82 | — |
| 2021-12-23 | 17.50 | $18.82 | — |
| 2021-12-22 | 17.95 | $18.82 | — |
| 2021-12-21 | 18.42 | $18.82 | — |
| 2021-12-20 | 18.92 | $18.82 | — |
| 2021-12-17 | 19.45 | $18.82 | 1200 |
| 2021-12-16 | 20.00 | $18.51 | 300 |
| 2021-12-15 | 20.93 | $18.16 | — |
| 2021-12-14 | 21.72 | $18.16 | 300 |
| 2021-12-13 | 22.55 | $18.22 | 129 |
| 2021-12-10 | 23.49 | $19.00 | — |
| 2021-12-09 | 23.99 | $19.00 | 834 |
| 2021-12-08 | 24.51 | $18.85 | — |
| 2021-12-07 | 25.23 | $18.85 | — |
| 2021-12-06 | 25.98 | $18.85 | 200 |
| 2021-12-03 | 26.77 | $17.90 | 200 |
| 2021-12-02 | 27.64 | $17.62 | 300 |
| 2021-12-01 | 28.15 | $17.00 | 1230 |
| 2021-11-30 | 28.50 | $16.75 | 500 |
| 2021-11-29 | 27.49 | $16.82 | — |
| 2021-11-26 | 26.48 | $16.82 | — |
| 2021-11-24 | 25.41 | $16.82 | 100 |
| 2021-11-23 | 24.30 | $17.58 | 100 |
| 2021-11-22 | 23.74 | $17.58 | 100 |
| 2021-11-19 | 23.15 | $17.61 | 400 |
| 2021-11-18 | 22.54 | $18.03 | — |
| 2021-11-17 | 22.32 | $18.03 | 500 |
| 2021-11-16 | 22.09 | $18.54 | — |
| 2021-11-15 | 22.43 | $18.54 | — |
| 2021-11-12 | 22.78 | $18.54 | — |
| 2021-11-11 | 23.15 | $18.54 | 300 |
| 2021-11-10 | 23.54 | $18.71 | 1000 |
| 2021-11-09 | 24.13 | $18.25 | — |
| 2021-11-08 | 24.05 | $18.25 | — |
| 2021-11-05 | 23.96 | $18.25 | 400 |
| 2021-11-04 | 23.86 | $18.80 | 1100 |
| 2021-11-03 | 24.31 | $18.60 | 1100 |
| 2021-11-02 | 24.47 | $18.11 | — |
| 2021-11-01 | 23.78 | $18.11 | — |
| 2021-10-29 | 23.04 | $18.11 | — |
| 2021-10-28 | 22.27 | $18.11 | 600 |
| 2021-10-27 | 21.46 | $19.52 | 117 |
| 2021-10-26 | 22.14 | $19.13 | — |
| 2021-10-25 | 22.05 | $19.13 | 726 |
| 2021-10-22 | 21.96 | $19.16 | 900 |
| 2021-10-21 | 21.87 | $19.07 | 8919 |
| 2021-10-20 | 21.98 | $19.60 | 19142 |
| 2021-10-19 | 22.95 | $19.82 | — |
| 2021-10-18 | 23.47 | $19.82 | — |
| 2021-10-15 | 24.03 | $19.82 | — |
| 2021-10-14 | 24.61 | $19.82 | — |
| 2021-10-13 | 25.22 | $19.82 | — |
| 2021-10-12 | 25.87 | $19.82 | — |
| 2021-10-11 | 26.55 | $19.82 | — |
| 2021-10-08 | 27.26 | $19.82 | — |
| 2021-10-07 | 28.01 | $19.82 | — |
| 2021-10-06 | 28.81 | $19.82 | — |
| 2021-10-05 | 29.64 | $19.82 | — |
| 2021-10-04 | 30.52 | $19.82 | — |
| 2021-10-01 | 31.44 | $19.82 | — |
| 2021-09-30 | 32.41 | $19.82 | 3500 |
| 2021-09-29 | 33.44 | $19.82 | — |
| 2021-09-28 | 34.52 | $19.82 | — |
| 2021-09-27 | 35.65 | $19.82 | — |
| 2021-09-24 | 36.84 | $19.82 | — |
| 2021-09-23 | 38.10 | $19.82 | — |
| 2021-09-22 | 39.42 | $19.82 | — |
| 2021-09-21 | 40.82 | $19.82 | — |
| 2021-09-20 | 42.28 | $19.82 | — |
| 2021-09-17 | 43.83 | $19.82 | — |
| 2021-09-16 | 45.45 | $19.82 | 100 |
| 2021-09-15 | 47.16 | $21.72 | 116 |
| 2021-09-14 | 47.19 | $21.28 | — |
| 2021-09-13 | 47.42 | $21.28 | — |
| 2021-09-10 | 47.67 | $21.28 | 700 |
| 2021-09-09 | 47.92 | $21.19 | — |
| 2021-09-08 | 48.23 | $21.19 | — |
| 2021-09-07 | 48.55 | $21.19 | 645 |
| 2021-09-03 | 48.89 | $21.00 | 1036 |
| 2021-09-02 | 49.31 | $20.69 | — |
| 2021-09-01 | 49.88 | $20.69 | 200 |
| 2021-08-31 | 50.47 | $21.91 | 217 |
| 2021-08-30 | 50.00 | $20.76 | — |
| 2021-08-27 | 49.98 | $20.76 | — |
| 2021-08-26 | 49.97 | $20.76 | 6600 |
| 2021-08-25 | 49.96 | $20.78 | 7900 |
| 2021-08-24 | 49.72 | $19.65 | — |
| 2021-08-23 | 49.85 | $19.65 | — |
| 2021-08-20 | 49.99 | $19.65 | 109 |
| 2021-08-19 | 50.14 | $19.64 | 500 |
| 2021-08-18 | 50.29 | $20.67 | — |
| 2021-08-17 | 49.42 | $20.67 | — |
| 2021-08-16 | 48.50 | $20.67 | 1500 |
| 2021-08-13 | 47.53 | $20.14 | — |
| 2021-08-12 | 46.62 | $20.14 | — |
| 2021-08-11 | 45.66 | $20.14 | — |
| 2021-08-10 | 44.65 | $20.14 | — |
| 2021-08-09 | 43.59 | $20.14 | — |
| 2021-08-06 | 42.47 | $20.14 | — |
| 2021-08-05 | 41.29 | $20.14 | 517 |
| 2021-08-04 | 40.05 | $18.98 | — |
| 2021-08-03 | 38.97 | $18.98 | 900 |
| 2021-08-02 | 37.82 | $18.39 | 400 |
| 2021-07-30 | 36.72 | $18.46 | 900 |
| 2021-07-29 | 35.51 | $18.46 | — |
| 2021-07-28 | 34.24 | $18.46 | — |
| 2021-07-27 | 32.91 | $18.46 | — |
| 2021-07-26 | 31.50 | $18.46 | — |
| 2021-07-23 | 30.02 | $18.46 | 2600 |
| 2021-07-22 | 28.46 | $17.59 | 13043 |
| 2021-07-21 | 26.94 | $18.12 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected