Is American Riviera Bancorp (ARBV) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Riviera Bancorp (ARBV) research center and poll results.
OTC : ARBV
American Riviera Bancorp
$28.5 USD
$0.5 (1.79%)
- Volume
- 300
- Average Volume
- 787
- Market Capitalization
- $163.88M
- P/E Ratio
- 11.59
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $28.50
- Year Low
- $20.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.17
2026-07-17
Close Price
$28.50
Vol: 500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.09
Average
18.85
Maximum
27.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.17 | $28.50 | 500 |
| 2026-07-16 | 27.06 | $28.00 | 600 |
| 2026-07-15 | 26.98 | $27.80 | 100 |
| 2026-07-14 | 26.88 | $27.89 | 115 |
| 2026-07-13 | 26.78 | $27.89 | 800 |
| 2026-07-10 | 26.68 | $27.89 | 800 |
| 2026-07-09 | 26.57 | $27.89 | 800 |
| 2026-07-08 | 26.47 | $27.99 | 1000 |
| 2026-07-07 | 26.37 | $27.99 | — |
| 2026-07-06 | 26.26 | $27.99 | 1800 |
| 2026-07-02 | 26.16 | $27.99 | 4732 |
| 2026-07-01 | 26.07 | $25.75 | 1600 |
| 2026-06-30 | 26.08 | $25.60 | 1422 |
| 2026-06-29 | 26.10 | $25.60 | 600 |
| 2026-06-26 | 26.12 | $26.40 | 400 |
| 2026-06-25 | 26.11 | $26.40 | 1000 |
| 2026-06-24 | 26.10 | $26.40 | 503 |
| 2026-06-23 | 26.09 | $26.49 | 100 |
| 2026-06-22 | 26.08 | $26.49 | 507 |
| 2026-06-18 | 26.07 | $26.48 | 1120 |
| 2026-06-17 | 26.06 | $26.29 | 1104 |
| 2026-06-16 | 26.07 | $26.29 | 1814 |
| 2026-06-15 | 26.06 | $25.89 | 1500 |
| 2026-06-12 | 26.08 | $25.89 | 2800 |
| 2026-06-11 | 26.09 | $25.89 | 2136 |
| 2026-06-10 | 26.11 | $25.75 | 1932 |
| 2026-06-09 | 26.14 | $25.90 | — |
| 2026-06-08 | 26.15 | $25.90 | 1100 |
| 2026-06-05 | 26.17 | $25.90 | 1500 |
| 2026-06-04 | 26.19 | $25.99 | 2935 |
| 2026-06-03 | 26.20 | $26.04 | 2300 |
| 2026-06-02 | 26.21 | $25.99 | 1850 |
| 2026-06-01 | 26.22 | $25.99 | 1850 |
| 2026-05-29 | 26.24 | $25.99 | 2000 |
| 2026-05-28 | 26.26 | $26.24 | 17 |
| 2026-05-27 | 26.26 | $26.24 | 877 |
| 2026-05-26 | 26.27 | $26.24 | 1500 |
| 2026-05-22 | 26.28 | $26.25 | 2 |
| 2026-05-21 | 26.28 | $26.25 | 303 |
| 2026-05-20 | 26.24 | $26.25 | 2600 |
| 2026-05-19 | 26.17 | $26.43 | 1000 |
| 2026-05-18 | 26.08 | $26.20 | 990 |
| 2026-05-15 | 26.00 | $26.20 | 2547 |
| 2026-05-14 | 25.93 | $26.24 | 8 |
| 2026-05-13 | 25.85 | $26.24 | 8 |
| 2026-05-12 | 25.78 | $26.24 | 8 |
| 2026-05-11 | 25.70 | $26.24 | 1600 |
| 2026-05-08 | 25.61 | $26.24 | 1600 |
| 2026-05-07 | 25.54 | $26.24 | — |
| 2026-05-06 | 25.47 | $26.24 | 2825 |
| 2026-05-05 | 25.40 | $26.25 | 262 |
| 2026-05-04 | 25.27 | $26.25 | 400 |
| 2026-05-01 | 25.15 | $26.35 | 500 |
| 2026-04-30 | 25.02 | $26.35 | 500 |
| 2026-04-29 | 24.90 | $26.35 | 500 |
| 2026-04-28 | 24.76 | $26.35 | 500 |
| 2026-04-27 | 24.64 | $26.35 | 500 |
| 2026-04-24 | 24.53 | $26.35 | 700 |
| 2026-04-23 | 24.41 | $25.50 | 2536 |
| 2026-04-22 | 24.33 | $24.70 | 378 |
| 2026-04-21 | 24.31 | $24.70 | 378 |
| 2026-04-20 | 24.29 | $24.70 | — |
| 2026-04-17 | 24.26 | $24.70 | 600 |
| 2026-04-16 | 24.24 | $24.70 | 1501 |
| 2026-04-15 | 24.19 | $24.70 | 1501 |
| 2026-04-14 | 24.14 | $24.70 | 1934 |
| 2026-04-13 | 24.11 | $24.55 | 1200 |
| 2026-04-10 | 24.10 | $24.79 | 1284 |
| 2026-04-09 | 24.08 | $24.79 | 1284 |
| 2026-04-08 | 24.09 | $24.79 | 1800 |
| 2026-04-07 | 24.13 | $23.75 | 800 |
| 2026-04-06 | 24.25 | $23.75 | 2900 |
| 2026-04-02 | 24.41 | $23.75 | 500 |
| 2026-04-01 | 24.57 | $23.98 | 3400 |
| 2026-03-31 | 24.72 | $23.60 | 600 |
| 2026-03-30 | 24.89 | $24.00 | 300 |
| 2026-03-27 | 25.04 | $24.00 | 600 |
| 2026-03-26 | 25.19 | $23.98 | 1700 |
| 2026-03-25 | 25.35 | $23.99 | 204 |
| 2026-03-24 | 25.52 | $24.25 | 100 |
| 2026-03-23 | 25.68 | $24.25 | 100 |
| 2026-03-20 | 25.84 | $24.25 | 100 |
| 2026-03-19 | 26.01 | $24.25 | 527 |
| 2026-03-18 | 26.17 | $23.68 | 400 |
| 2026-03-17 | 26.36 | $23.67 | 1225 |
| 2026-03-16 | 26.52 | $24.20 | 1309 |
| 2026-03-13 | 26.66 | $24.20 | 820 |
| 2026-03-12 | 26.80 | $24.50 | 1100 |
| 2026-03-11 | 26.93 | $25.00 | 600 |
| 2026-03-10 | 27.03 | $25.60 | 1516 |
| 2026-03-09 | 27.06 | $26.17 | 1326 |
| 2026-03-06 | 27.06 | $26.89 | 500 |
| 2026-03-05 | 26.98 | $27.00 | 271 |
| 2026-03-04 | 26.87 | $27.00 | 500 |
| 2026-03-03 | 26.76 | $26.90 | 2300 |
| 2026-03-02 | 26.63 | $27.05 | 2908 |
| 2026-02-27 | 26.45 | $27.00 | 4400 |
| 2026-02-26 | 26.28 | $27.17 | 8300 |
| 2026-02-25 | 26.07 | $27.45 | 200 |
| 2026-02-24 | 25.85 | $27.45 | 2108 |
| 2026-02-23 | 25.62 | $27.45 | 900 |
| 2026-02-20 | 25.40 | $27.50 | — |
| 2026-02-19 | 25.21 | $27.50 | — |
| 2026-02-18 | 25.00 | $27.50 | 700 |
| 2026-02-17 | 24.84 | $26.95 | 200 |
| 2026-02-13 | 24.71 | $27.00 | — |
| 2026-02-12 | 24.57 | $27.00 | 500 |
| 2026-02-11 | 24.41 | $26.95 | 2700 |
| 2026-02-10 | 24.25 | $26.99 | 1700 |
| 2026-02-09 | 24.06 | $26.18 | 334 |
| 2026-02-06 | 23.94 | $26.17 | 3200 |
| 2026-02-05 | 23.82 | $25.30 | 1100 |
| 2026-02-04 | 23.74 | $24.90 | 3325 |
| 2026-02-03 | 23.68 | $24.75 | 4206 |
| 2026-02-02 | 23.61 | $24.35 | 10335 |
| 2026-01-30 | 23.59 | $23.50 | 300 |
| 2026-01-29 | 23.61 | $23.50 | 2500 |
| 2026-01-28 | 23.63 | $23.00 | 1399 |
| 2026-01-27 | 23.68 | $23.00 | 1399 |
| 2026-01-26 | 23.73 | $23.00 | 1847 |
| 2026-01-23 | 23.77 | $23.00 | 4900 |
| 2026-01-22 | 23.82 | $23.70 | 510 |
| 2026-01-21 | 23.83 | $23.25 | 9700 |
| 2026-01-20 | 23.86 | $24.31 | 5503 |
| 2026-01-16 | 23.84 | $24.31 | 5503 |
| 2026-01-15 | 23.82 | $24.31 | 7015 |
| 2026-01-14 | 23.78 | $23.71 | 600 |
| 2026-01-13 | 23.77 | $23.71 | 143 |
| 2026-01-12 | 23.76 | $23.30 | 419 |
| 2026-01-09 | 23.77 | $23.71 | 1096 |
| 2026-01-08 | 23.76 | $23.71 | 1137 |
| 2026-01-07 | 23.74 | $23.72 | 600 |
| 2026-01-06 | 23.73 | $23.72 | 700 |
| 2026-01-05 | 23.72 | $23.48 | 5220 |
| 2026-01-02 | 23.68 | $23.90 | 4773 |
| 2025-12-31 | 23.61 | $23.90 | 4773 |
| 2025-12-30 | 23.54 | $23.90 | 7646 |
| 2025-12-29 | 23.47 | $23.94 | 1500 |
| 2025-12-26 | 23.39 | $23.92 | 4825 |
| 2025-12-24 | 23.32 | $23.94 | 500 |
| 2025-12-23 | 23.25 | $23.90 | 1300 |
| 2025-12-22 | 23.15 | $23.90 | 1300 |
| 2025-12-19 | 23.07 | $23.90 | 1300 |
| 2025-12-18 | 22.98 | $23.90 | 1300 |
| 2025-12-17 | 22.89 | $23.90 | 1700 |
| 2025-12-16 | 22.80 | $23.50 | 1582 |
| 2025-12-15 | 22.74 | $23.50 | — |
| 2025-12-12 | 22.67 | $23.50 | — |
| 2025-12-11 | 22.60 | $23.50 | 1800 |
| 2025-12-10 | 22.52 | $23.48 | 441 |
| 2025-12-09 | 22.45 | $23.48 | 2412 |
| 2025-12-08 | 22.37 | $23.49 | 400 |
| 2025-12-05 | 22.30 | $23.49 | 815 |
| 2025-12-04 | 22.22 | $22.60 | 400 |
| 2025-12-03 | 22.19 | $22.57 | 1010 |
| 2025-12-02 | 22.16 | $22.49 | 800 |
| 2025-12-01 | 22.13 | $22.46 | 281 |
| 2025-11-28 | 22.10 | $22.46 | 281 |
| 2025-11-26 | 22.07 | $22.46 | 945 |
| 2025-11-25 | 22.04 | $22.49 | 2900 |
| 2025-11-24 | 22.01 | $22.02 | 4100 |
| 2025-11-21 | 22.00 | $22.17 | 5300 |
| 2025-11-20 | 21.97 | $22.10 | 1700 |
| 2025-11-19 | 21.94 | $22.09 | 3500 |
| 2025-11-18 | 21.91 | $22.17 | 18500 |
| 2025-11-17 | 21.87 | $22.19 | 22 |
| 2025-11-14 | 21.83 | $22.19 | 1300 |
| 2025-11-13 | 21.79 | $22.00 | 3300 |
| 2025-11-12 | 21.76 | $22.00 | 4500 |
| 2025-11-11 | 21.73 | $21.98 | 4900 |
| 2025-11-10 | 21.71 | $22.00 | 900 |
| 2025-11-07 | 21.68 | $22.00 | 3425 |
| 2025-11-06 | 21.65 | $22.00 | 300 |
| 2025-11-05 | 21.64 | $22.00 | 300 |
| 2025-11-04 | 21.63 | $22.00 | 600 |
| 2025-11-03 | 21.62 | $21.80 | 2000 |
| 2025-10-31 | 21.63 | $21.86 | 500 |
| 2025-10-30 | 21.63 | $21.85 | 3353 |
| 2025-10-29 | 21.63 | $21.85 | 11005 |
| 2025-10-28 | 21.64 | $21.85 | 2701 |
| 2025-10-27 | 21.64 | $21.89 | 6100 |
| 2025-10-24 | 21.65 | $21.48 | 132 |
| 2025-10-23 | 21.67 | $21.50 | — |
| 2025-10-22 | 21.70 | $21.50 | 2625 |
| 2025-10-21 | 21.72 | $21.40 | — |
| 2025-10-20 | 21.75 | $21.40 | — |
| 2025-10-17 | 21.77 | $21.40 | 2100 |
| 2025-10-16 | 21.78 | $21.39 | 400 |
| 2025-10-15 | 21.80 | $21.47 | 510 |
| 2025-10-14 | 21.81 | $21.47 | 5500 |
| 2025-10-13 | 21.82 | $21.49 | 6500 |
| 2025-10-10 | 21.82 | $21.42 | 705 |
| 2025-10-09 | 21.81 | $21.80 | 5620 |
| 2025-10-08 | 21.80 | $21.70 | 4409 |
| 2025-10-07 | 21.78 | $21.89 | — |
| 2025-10-06 | 21.76 | $21.89 | 900 |
| 2025-10-03 | 21.74 | $21.89 | 800 |
| 2025-10-02 | 21.72 | $21.88 | 1140 |
| 2025-10-01 | 21.70 | $22.00 | 1600 |
| 2025-09-30 | 21.68 | $21.99 | — |
| 2025-09-29 | 21.65 | $21.99 | 1400 |
| 2025-09-26 | 21.63 | $21.99 | — |
| 2025-09-25 | 21.60 | $21.99 | — |
| 2025-09-24 | 21.56 | $21.99 | — |
| 2025-09-23 | 21.52 | $21.99 | 1130 |
| 2025-09-22 | 21.46 | $21.71 | — |
| 2025-09-19 | 21.42 | $21.71 | 4537 |
| 2025-09-18 | 21.38 | $21.70 | 4936 |
| 2025-09-17 | 21.33 | $21.71 | 48400 |
| 2025-09-16 | 21.29 | $21.71 | 5800 |
| 2025-09-15 | 21.24 | $21.36 | — |
| 2025-09-12 | 21.20 | $21.36 | 4332 |
| 2025-09-11 | 21.16 | $21.46 | 2925 |
| 2025-09-10 | 21.11 | $21.46 | 3314 |
| 2025-09-09 | 21.07 | $21.48 | 4613 |
| 2025-09-08 | 21.02 | $21.49 | — |
| 2025-09-05 | 20.97 | $21.49 | — |
| 2025-09-04 | 20.93 | $21.49 | — |
| 2025-09-03 | 20.89 | $21.49 | 300 |
| 2025-09-02 | 20.85 | $21.49 | 1500 |
| 2025-08-29 | 20.81 | $21.46 | 200 |
| 2025-08-28 | 20.77 | $21.47 | 500 |
| 2025-08-27 | 20.73 | $21.27 | 1310 |
| 2025-08-26 | 20.71 | $21.00 | 2805 |
| 2025-08-25 | 20.70 | $20.90 | 100 |
| 2025-08-22 | 20.70 | $20.92 | 9600 |
| 2025-08-21 | 20.69 | $20.80 | 3400 |
| 2025-08-20 | 20.70 | $20.85 | 3440 |
| 2025-08-19 | 20.70 | $20.85 | 4530 |
| 2025-08-18 | 20.70 | $20.62 | — |
| 2025-08-15 | 20.71 | $20.62 | 2200 |
| 2025-08-14 | 20.71 | $20.60 | 2615 |
| 2025-08-13 | 20.71 | $20.49 | 176700 |
| 2025-08-12 | 20.72 | $20.58 | 3100 |
| 2025-08-11 | 20.72 | $20.51 | 3400 |
| 2025-08-08 | 20.73 | $20.57 | 315 |
| 2025-08-07 | 20.73 | $20.64 | 320 |
| 2025-08-06 | 20.73 | $20.65 | 3700 |
| 2025-08-05 | 20.71 | $20.65 | 3100 |
| 2025-08-04 | 20.69 | $20.69 | 3300 |
| 2025-08-01 | 20.67 | $20.69 | 2100 |
| 2025-07-31 | 20.64 | $20.79 | — |
| 2025-07-30 | 20.58 | $20.79 | 520 |
| 2025-07-29 | 20.51 | $20.81 | 1900 |
| 2025-07-28 | 20.43 | $20.84 | 1600 |
| 2025-07-25 | 20.35 | $20.82 | 700 |
| 2025-07-24 | 20.26 | $20.85 | 4700 |
| 2025-07-23 | 20.19 | $20.85 | 2800 |
| 2025-07-22 | 20.12 | $20.89 | 9900 |
| 2025-07-21 | 20.04 | $20.80 | 1300 |
| 2025-07-18 | 19.97 | $20.65 | 10601 |
| 2025-07-17 | 19.91 | $20.69 | 1700 |
| 2025-07-16 | 19.85 | $20.64 | 200 |
| 2025-07-15 | 19.78 | $20.67 | 500 |
| 2025-07-14 | 19.72 | $20.67 | 610 |
| 2025-07-11 | 19.65 | $20.50 | 11900 |
| 2025-07-10 | 19.60 | $20.69 | 1300 |
| 2025-07-09 | 19.54 | $20.24 | 1300 |
| 2025-07-08 | 19.49 | $20.24 | 3400 |
| 2025-07-07 | 19.45 | $20.19 | 3416 |
| 2025-07-03 | 19.40 | $20.23 | 6120 |
| 2025-07-02 | 19.35 | $19.45 | 1500 |
| 2025-07-01 | 19.34 | $19.45 | 1446 |
| 2025-06-30 | 19.35 | $19.27 | — |
| 2025-06-27 | 19.36 | $19.27 | 1811 |
| 2025-06-26 | 19.36 | $19.00 | 46120 |
| 2025-06-25 | 19.37 | $19.39 | 97347 |
| 2025-06-24 | 19.37 | $19.40 | — |
| 2025-06-23 | 19.37 | $19.40 | 410 |
| 2025-06-20 | 19.36 | $19.43 | 400 |
| 2025-06-18 | 19.36 | $19.43 | 200 |
| 2025-06-17 | 19.36 | $19.35 | — |
| 2025-06-16 | 19.36 | $19.35 | — |
| 2025-06-13 | 19.36 | $19.35 | 10900 |
| 2025-06-12 | 19.36 | $19.44 | 22300 |
| 2025-06-11 | 19.36 | $19.43 | 200 |
| 2025-06-10 | 19.36 | $19.42 | 2017 |
| 2025-06-09 | 19.36 | $19.39 | 38200 |
| 2025-06-06 | 19.35 | $19.29 | — |
| 2025-06-05 | 19.33 | $19.29 | 500 |
| 2025-06-04 | 19.30 | $19.27 | 100 |
| 2025-06-03 | 19.27 | $19.27 | 4100 |
| 2025-06-02 | 19.24 | $19.47 | — |
| 2025-05-30 | 19.19 | $19.47 | 900 |
| 2025-05-29 | 19.13 | $19.28 | — |
| 2025-05-28 | 19.07 | $19.28 | 400 |
| 2025-05-27 | 19.02 | $19.34 | 4406 |
| 2025-05-23 | 18.96 | $19.35 | 700 |
| 2025-05-22 | 18.91 | $19.37 | — |
| 2025-05-21 | 18.86 | $19.37 | — |
| 2025-05-20 | 18.80 | $19.37 | — |
| 2025-05-19 | 18.75 | $19.37 | — |
| 2025-05-16 | 18.68 | $19.37 | — |
| 2025-05-15 | 18.63 | $19.37 | 1400 |
| 2025-05-14 | 18.55 | $19.38 | 3740 |
| 2025-05-13 | 18.48 | $19.47 | 100 |
| 2025-05-12 | 18.41 | $19.40 | 240 |
| 2025-05-09 | 18.33 | $19.15 | 340 |
| 2025-05-08 | 18.27 | $19.00 | 10400 |
| 2025-05-07 | 18.23 | $18.69 | 426 |
| 2025-05-06 | 18.20 | $18.69 | 500 |
| 2025-05-05 | 18.16 | $18.70 | 1035 |
| 2025-05-02 | 18.14 | $18.40 | 7346 |
| 2025-05-01 | 18.17 | $18.19 | — |
| 2025-04-30 | 18.21 | $18.19 | 1500 |
| 2025-04-29 | 18.26 | $18.20 | 600 |
| 2025-04-28 | 18.31 | $18.25 | 900 |
| 2025-04-25 | 18.36 | $18.30 | 1523 |
| 2025-04-24 | 18.41 | $18.29 | 26323 |
| 2025-04-23 | 18.47 | $18.29 | 410 |
| 2025-04-22 | 18.53 | $18.29 | 20500 |
| 2025-04-21 | 18.58 | $18.00 | 200 |
| 2025-04-17 | 18.66 | $18.30 | 1931 |
| 2025-04-16 | 18.72 | $17.87 | 200 |
| 2025-04-15 | 18.80 | $17.97 | 1428 |
| 2025-04-14 | 18.88 | $18.00 | 2102 |
| 2025-04-11 | 18.95 | $17.88 | 1935 |
| 2025-04-10 | 19.03 | $17.99 | 800 |
| 2025-04-09 | 19.12 | $18.10 | 2400 |
| 2025-04-08 | 19.20 | $18.00 | 65000 |
| 2025-04-07 | 19.30 | $17.96 | 15400 |
| 2025-04-04 | 19.40 | $18.25 | 2901 |
| 2025-04-03 | 19.49 | $19.00 | 1400 |
| 2025-04-02 | 19.54 | $19.16 | — |
| 2025-04-01 | 19.58 | $19.16 | 210 |
| 2025-03-31 | 19.62 | $19.16 | 3700 |
| 2025-03-28 | 19.66 | $19.18 | 1201 |
| 2025-03-27 | 19.68 | $19.39 | 4517 |
| 2025-03-26 | 19.68 | $19.40 | 1300 |
| 2025-03-25 | 19.68 | $19.45 | 128 |
| 2025-03-24 | 19.68 | $19.45 | 1510 |
| 2025-03-21 | 19.67 | $19.45 | 2300 |
| 2025-03-20 | 19.66 | $19.48 | 3400 |
| 2025-03-19 | 19.66 | $19.54 | 220 |
| 2025-03-18 | 19.64 | $19.54 | 2135 |
| 2025-03-17 | 19.63 | $19.45 | 3210 |
| 2025-03-14 | 19.62 | $19.54 | 3010 |
| 2025-03-13 | 19.61 | $19.69 | 99 |
| 2025-03-12 | 19.60 | $19.69 | 2900 |
| 2025-03-11 | 19.58 | $20.00 | 3502 |
| 2025-03-10 | 19.55 | $20.00 | 200 |
| 2025-03-07 | 19.52 | $20.00 | — |
| 2025-03-06 | 19.49 | $20.00 | 800 |
| 2025-03-05 | 19.44 | $20.00 | 1100 |
| 2025-03-04 | 19.40 | $20.00 | 400 |
| 2025-03-03 | 19.36 | $20.00 | 540 |
| 2025-02-28 | 19.32 | $19.50 | 2400 |
| 2025-02-27 | 19.31 | $19.39 | 8044 |
| 2025-02-26 | 19.31 | $19.39 | 8044 |
| 2025-02-25 | 19.31 | $19.39 | 9300 |
| 2025-02-24 | 19.30 | $19.39 | 5213 |
| 2025-02-21 | 19.30 | $19.30 | 425 |
| 2025-02-20 | 19.30 | $19.30 | 558633 |
| 2025-02-19 | 19.30 | $19.30 | 7600 |
| 2025-02-18 | 19.30 | $19.25 | 1500 |
| 2025-02-14 | 19.30 | $19.25 | 1500 |
| 2025-02-13 | 19.31 | $19.39 | — |
| 2025-02-12 | 19.31 | $19.39 | 1100 |
| 2025-02-11 | 19.30 | $19.39 | 200 |
| 2025-02-10 | 19.30 | $19.39 | 1800 |
| 2025-02-07 | 19.29 | $19.39 | 100 |
| 2025-02-06 | 19.30 | $19.33 | 2300 |
| 2025-02-05 | 19.31 | $19.15 | 3600 |
| 2025-02-04 | 19.34 | $19.12 | — |
| 2025-02-03 | 19.37 | $19.12 | 4724 |
| 2025-01-31 | 19.39 | $19.33 | — |
| 2025-01-30 | 19.43 | $19.33 | — |
| 2025-01-29 | 19.46 | $19.33 | 2500 |
| 2025-01-28 | 19.48 | $19.32 | 500 |
| 2025-01-27 | 19.49 | $19.32 | 1340 |
| 2025-01-24 | 19.51 | $19.30 | — |
| 2025-01-23 | 19.53 | $19.30 | 4000 |
| 2025-01-22 | 19.55 | $19.30 | 2 |
| 2025-01-21 | 19.57 | $19.30 | — |
| 2025-01-17 | 19.59 | $19.30 | 705 |
| 2025-01-16 | 19.61 | $19.33 | 2502 |
| 2025-01-15 | 19.62 | $19.38 | 3300 |
| 2025-01-14 | 19.63 | $19.30 | 300 |
| 2025-01-13 | 19.65 | $19.30 | 400 |
| 2025-01-10 | 19.67 | $19.30 | 436 |
| 2025-01-08 | 19.69 | $19.55 | — |
| 2025-01-07 | 19.69 | $19.55 | 2700 |
| 2025-01-06 | 19.70 | $19.67 | 200 |
| 2025-01-03 | 19.71 | $19.67 | 3175 |
| 2025-01-02 | 19.71 | $19.67 | 5415 |
| 2024-12-31 | 19.72 | $20.00 | 12603 |
| 2024-12-30 | 19.72 | $20.00 | 1843 |
| 2024-12-27 | 19.71 | $19.70 | 1416 |
| 2024-12-26 | 19.72 | $19.64 | 401 |
| 2024-12-24 | 19.73 | $19.64 | 500 |
| 2024-12-23 | 19.73 | $19.64 | 500 |
| 2024-12-20 | 19.74 | $19.69 | 442 |
| 2024-12-19 | 19.73 | $19.69 | 442 |
| 2024-12-18 | 19.72 | $19.69 | 442 |
| 2024-12-17 | 19.71 | $19.69 | 442 |
| 2024-12-16 | 19.71 | $19.63 | — |
| 2024-12-13 | 19.71 | $19.63 | — |
| 2024-12-12 | 19.70 | $19.63 | 800 |
| 2024-12-11 | 19.71 | $19.70 | 461 |
| 2024-12-10 | 19.71 | $19.70 | 700 |
| 2024-12-09 | 19.71 | $19.60 | 324 |
| 2024-12-06 | 19.71 | $19.73 | 7600 |
| 2024-12-05 | 19.69 | $19.80 | 14600 |
| 2024-12-04 | 19.68 | $19.82 | 200 |
| 2024-12-03 | 19.66 | $19.84 | 6535 |
| 2024-12-02 | 19.64 | $19.87 | 8614 |
| 2024-11-29 | 19.63 | $19.87 | — |
| 2024-11-27 | 19.62 | $19.87 | 3720 |
| 2024-11-26 | 19.60 | $19.85 | 400 |
| 2024-11-25 | 19.58 | $19.75 | 1925 |
| 2024-11-22 | 19.58 | $19.79 | 1000 |
| 2024-11-21 | 19.56 | $19.50 | 109200 |
| 2024-11-20 | 19.55 | $19.45 | 200 |
| 2024-11-19 | 19.55 | $19.48 | 325500 |
| 2024-11-18 | 19.55 | $19.70 | 1100 |
| 2024-11-15 | 19.55 | $19.70 | 3300 |
| 2024-11-14 | 19.56 | $19.32 | 4400 |
| 2024-11-13 | 19.58 | $19.79 | 300 |
| 2024-11-12 | 19.58 | $19.76 | 1609 |
| 2024-11-11 | 19.59 | $19.76 | 3000 |
| 2024-11-08 | 19.59 | $19.48 | 400 |
| 2024-11-07 | 19.60 | $19.48 | 924 |
| 2024-11-06 | 19.62 | $19.55 | 6416 |
| 2024-11-05 | 19.62 | $19.35 | 5543 |
| 2024-11-04 | 19.62 | $19.52 | 540 |
| 2024-11-01 | 19.62 | $19.60 | — |
| 2024-10-31 | 19.61 | $19.60 | 1564 |
| 2024-10-30 | 19.60 | $19.60 | 3500 |
| 2024-10-29 | 19.58 | $19.34 | 11400 |
| 2024-10-28 | 19.57 | $19.84 | 506 |
| 2024-10-25 | 19.53 | $19.34 | 328 |
| 2024-10-24 | 19.52 | $19.42 | — |
| 2024-10-23 | 19.50 | $19.42 | 100 |
| 2024-10-22 | 19.48 | $19.42 | 3300 |
| 2024-10-21 | 19.46 | $19.80 | 31200 |
| 2024-10-18 | 19.42 | $19.80 | 54400 |
| 2024-10-17 | 19.38 | $19.80 | 24007 |
| 2024-10-16 | 19.32 | $19.80 | — |
| 2024-10-15 | 19.27 | $19.80 | 4690 |
| 2024-10-14 | 19.21 | $19.80 | 4690 |
| 2024-10-11 | 19.14 | $19.75 | 4690 |
| 2024-10-10 | 19.08 | $19.75 | 7400 |
| 2024-10-09 | 19.02 | $19.65 | 3709 |
| 2024-10-08 | 18.95 | $19.40 | 3400 |
| 2024-10-07 | 18.90 | $19.40 | — |
| 2024-10-04 | 18.85 | $19.40 | 4400 |
| 2024-10-03 | 18.78 | $19.44 | 17100 |
| 2024-10-02 | 18.69 | $19.14 | 3823 |
| 2024-10-01 | 18.62 | $19.14 | 2195 |
| 2024-09-30 | 18.56 | $19.14 | 5200 |
| 2024-09-27 | 18.49 | $19.11 | 200 |
| 2024-09-26 | 18.42 | $19.02 | 7200 |
| 2024-09-25 | 18.36 | $18.99 | — |
| 2024-09-24 | 18.31 | $18.99 | 1100 |
| 2024-09-23 | 18.26 | $19.00 | 1000 |
| 2024-09-20 | 18.20 | $19.00 | 1010 |
| 2024-09-19 | 18.13 | $18.75 | 656 |
| 2024-09-18 | 18.06 | $18.75 | 15800 |
| 2024-09-17 | 17.99 | $18.50 | 400 |
| 2024-09-16 | 17.93 | $18.50 | 400 |
| 2024-09-13 | 17.86 | $18.50 | 400 |
| 2024-09-12 | 17.79 | $18.50 | 700 |
| 2024-09-11 | 17.71 | $18.39 | 9600 |
| 2024-09-10 | 17.64 | $18.40 | 5300 |
| 2024-09-09 | 17.56 | $18.25 | 300 |
| 2024-09-06 | 17.49 | $18.02 | 45100 |
| 2024-09-05 | 17.44 | $17.75 | 10031 |
| 2024-09-04 | 17.40 | $17.78 | 3752 |
| 2024-09-03 | 17.38 | $17.78 | 3752 |
| 2024-08-30 | 17.37 | $17.78 | 3752 |
| 2024-08-29 | 17.36 | $17.78 | 3752 |
| 2024-08-28 | 17.35 | $17.85 | — |
| 2024-08-27 | 17.33 | $17.85 | 10200 |
| 2024-08-26 | 17.31 | $17.97 | — |
| 2024-08-23 | 17.29 | $17.97 | 6400 |
| 2024-08-22 | 17.27 | $17.47 | 1000 |
| 2024-08-21 | 17.26 | $17.35 | 1028 |
| 2024-08-20 | 17.24 | $17.35 | 535 |
| 2024-08-19 | 17.23 | $17.31 | 900 |
| 2024-08-16 | 17.20 | $17.12 | 1532 |
| 2024-08-15 | 17.19 | $17.15 | 1600 |
| 2024-08-14 | 17.18 | $16.89 | 3275 |
| 2024-08-13 | 17.16 | $16.89 | 718 |
| 2024-08-12 | 17.14 | $16.90 | — |
| 2024-08-09 | 17.11 | $16.90 | 4000 |
| 2024-08-08 | 17.09 | $16.87 | 9300 |
| 2024-08-07 | 17.07 | $17.10 | 8300 |
| 2024-08-06 | 17.04 | $17.36 | 8800 |
| 2024-08-05 | 16.99 | $17.57 | 2600 |
| 2024-08-02 | 16.94 | $17.58 | 4000 |
| 2024-08-01 | 16.88 | $17.58 | 5615 |
| 2024-07-31 | 16.83 | $17.33 | 117600 |
| 2024-07-30 | 16.80 | $17.60 | 300 |
| 2024-07-29 | 16.75 | $17.60 | 1200 |
| 2024-07-26 | 16.70 | $17.50 | 5209 |
| 2024-07-25 | 16.65 | $17.25 | 56949 |
| 2024-07-24 | 16.62 | $17.00 | — |
| 2024-07-23 | 16.59 | $17.00 | 4400 |
| 2024-07-22 | 16.57 | $16.85 | 12200 |
| 2024-07-19 | 16.55 | $16.90 | 15983 |
| 2024-07-18 | 16.53 | $16.90 | 500 |
| 2024-07-17 | 16.53 | $16.55 | 33583 |
| 2024-07-16 | 16.54 | $16.45 | 1500 |
| 2024-07-15 | 16.55 | $16.40 | 13312 |
| 2024-07-12 | 16.57 | $16.45 | 1600 |
| 2024-07-11 | 16.58 | $16.50 | 1110 |
| 2024-07-10 | 16.57 | $16.40 | — |
| 2024-07-09 | 16.55 | $16.40 | 1033 |
| 2024-07-05 | 16.52 | $16.50 | 6668 |
| 2024-07-03 | 16.49 | $16.50 | 460 |
| 2024-06-28 | 16.44 | $16.60 | 200 |
| 2024-06-24 | 16.39 | $16.60 | 445 |
| 2024-06-21 | 16.34 | $16.60 | 5600 |
| 2024-06-18 | 16.29 | $16.60 | 701 |
| 2024-06-14 | 16.25 | $16.60 | 602 |
| 2024-06-13 | 16.19 | $16.50 | 4200 |
| 2024-06-10 | 16.15 | $16.50 | 4200 |
| 2024-06-04 | 16.13 | $16.60 | 5600 |
| 2024-05-31 | 16.10 | $16.50 | 3170 |
| 2024-05-30 | 16.06 | $16.50 | 5860 |
| 2024-05-28 | 16.03 | $16.75 | 2100 |
| 2024-05-24 | 15.99 | $16.75 | 6320 |
| 2024-05-23 | 15.96 | $16.75 | 700 |
| 2024-05-22 | 15.92 | $16.75 | 200 |
| 2024-05-21 | 15.88 | $16.75 | 3743 |
| 2024-05-20 | 15.84 | $16.25 | 511 |
| 2024-05-17 | 15.83 | $15.95 | 5710 |
| 2024-05-16 | 15.82 | $15.90 | 2660 |
| 2024-05-15 | 15.82 | $15.90 | 5910 |
| 2024-05-14 | 15.83 | $15.50 | 1481 |
| 2024-05-13 | 15.85 | $15.55 | 31200 |
| 2024-05-06 | 15.86 | $15.55 | 350 |
| 2024-04-30 | 15.88 | $15.69 | 2500 |
| 2024-04-25 | 15.90 | $15.70 | 130 |
| 2024-04-22 | 15.93 | $15.50 | 2212 |
| 2024-04-19 | 15.97 | $15.75 | 594 |
| 2024-04-15 | 15.99 | $15.93 | 4835 |
| 2024-04-09 | 16.00 | $15.98 | 510 |
| 2024-04-08 | 16.00 | $15.89 | 900 |
| 2024-04-04 | 16.01 | $15.86 | 5191 |
| 2024-04-01 | 16.02 | $15.99 | 400 |
| 2024-03-28 | 16.03 | $15.96 | 710 |
| 2024-03-27 | 16.03 | $15.97 | 400 |
| 2024-03-26 | 16.04 | $15.98 | 334 |
| 2024-03-25 | 16.05 | $15.99 | 2129 |
| 2024-03-18 | 16.05 | $16.00 | 1120 |
| 2024-03-15 | 16.06 | $15.90 | 3186 |
| 2024-03-14 | 16.07 | $15.89 | 454 |
| 2024-03-13 | 16.08 | $16.00 | 428 |
| 2024-03-12 | 16.08 | $15.85 | 2016 |
| 2024-03-07 | 16.10 | $15.85 | 2100 |
| 2024-03-06 | 16.11 | $15.93 | 10492 |
| 2024-03-05 | 16.12 | $16.15 | 2582 |
| 2024-03-04 | 16.13 | $16.30 | 2459 |
| 2024-02-29 | 16.14 | $16.29 | 2150 |
| 2024-02-28 | 16.15 | $16.05 | 1905 |
| 2024-02-27 | 16.17 | $16.09 | 600 |
| 2024-02-26 | 16.18 | $16.09 | 100 |
| 2024-02-23 | 16.19 | $16.09 | 384 |
| 2024-02-22 | 16.20 | $16.07 | 2991 |
| 2024-02-21 | 16.21 | $16.10 | 455 |
| 2024-02-20 | 16.22 | $16.10 | 100 |
| 2024-02-16 | 16.24 | $16.10 | — |
| 2024-02-15 | 16.26 | $16.10 | 2639 |
| 2024-02-14 | 16.30 | $16.10 | — |
| 2024-02-13 | 16.35 | $16.10 | — |
| 2024-02-12 | 16.39 | $16.10 | — |
| 2024-02-09 | 16.44 | $16.10 | — |
| 2024-02-08 | 16.48 | $16.10 | — |
| 2024-02-07 | 16.53 | $16.10 | 252 |
| 2024-02-06 | 16.57 | $16.10 | 2345 |
| 2024-02-05 | 16.61 | $16.25 | — |
| 2024-02-02 | 16.64 | $16.25 | 1166 |
| 2024-02-01 | 16.67 | $16.50 | — |
| 2024-01-31 | 16.69 | $16.50 | — |
| 2024-01-30 | 16.71 | $16.50 | 600 |
| 2024-01-29 | 16.71 | $16.25 | — |
| 2024-01-26 | 16.72 | $16.25 | — |
| 2024-01-25 | 16.73 | $16.25 | 950 |
| 2024-01-24 | 16.74 | $16.37 | — |
| 2024-01-23 | 16.75 | $16.37 | — |
| 2024-01-22 | 16.76 | $16.37 | 550 |
| 2024-01-19 | 16.76 | $16.49 | 5498 |
| 2024-01-18 | 16.76 | $16.99 | 500 |
| 2024-01-17 | 16.75 | $16.99 | — |
| 2024-01-16 | 16.73 | $16.99 | 5176 |
| 2024-01-12 | 16.71 | $17.00 | — |
| 2024-01-11 | 16.70 | $17.00 | — |
| 2024-01-10 | 16.68 | $17.00 | — |
| 2024-01-09 | 16.66 | $17.00 | 1269 |
| 2024-01-08 | 16.64 | $16.85 | — |
| 2024-01-05 | 16.63 | $16.85 | — |
| 2024-01-04 | 16.63 | $16.85 | — |
| 2024-01-03 | 16.62 | $16.85 | 7496 |
| 2024-01-02 | 16.61 | $16.90 | 487 |
| 2023-12-29 | 16.60 | $16.50 | — |
| 2023-12-28 | 16.60 | $16.50 | 1540 |
| 2023-12-27 | 16.60 | $16.50 | — |
| 2023-12-26 | 16.60 | $16.50 | — |
| 2023-12-22 | 16.60 | $16.50 | — |
| 2023-12-21 | 16.60 | $16.50 | — |
| 2023-12-20 | 16.60 | $16.50 | 7050 |
| 2023-12-19 | 16.60 | $16.50 | 1985 |
| 2023-12-18 | 16.60 | $16.65 | 500 |
| 2023-12-15 | 16.59 | $16.65 | 780 |
| 2023-12-14 | 16.59 | $16.65 | — |
| 2023-12-13 | 16.59 | $16.65 | — |
| 2023-12-12 | 16.54 | $16.65 | — |
| 2023-12-11 | 16.47 | $16.65 | — |
| 2023-12-08 | 16.40 | $16.65 | — |
| 2023-12-07 | 16.33 | $16.65 | 1466 |
| 2023-12-06 | 16.27 | $16.72 | — |
| 2023-12-05 | 16.20 | $16.72 | — |
| 2023-12-04 | 16.13 | $16.72 | 710 |
| 2023-12-01 | 16.06 | $16.60 | 18618 |
| 2023-11-30 | 16.00 | $16.50 | 6506 |
| 2023-11-29 | 15.94 | $16.50 | — |
| 2023-11-28 | 15.88 | $16.50 | 300 |
| 2023-11-27 | 15.83 | $16.50 | — |
| 2023-11-24 | 15.77 | $16.50 | — |
| 2023-11-22 | 15.73 | $16.50 | — |
| 2023-11-21 | 15.69 | $16.50 | — |
| 2023-11-20 | 15.65 | $16.50 | — |
| 2023-11-17 | 15.61 | $16.50 | 7227 |
| 2023-11-16 | 15.57 | $16.65 | — |
| 2023-11-15 | 15.53 | $16.65 | 11050 |
| 2023-11-14 | 15.48 | $15.55 | 450 |
| 2023-11-13 | 15.49 | $15.25 | 290 |
| 2023-11-10 | 15.52 | $15.25 | 1593 |
| 2023-11-09 | 15.54 | $15.35 | — |
| 2023-11-08 | 15.56 | $15.35 | — |
| 2023-11-07 | 15.58 | $15.35 | — |
| 2023-11-06 | 15.60 | $15.35 | — |
| 2023-11-03 | 15.62 | $15.35 | — |
| 2023-11-02 | 15.64 | $15.35 | — |
| 2023-11-01 | 15.66 | $15.35 | — |
| 2023-10-31 | 15.68 | $15.35 | — |
| 2023-10-30 | 15.70 | $15.35 | — |
| 2023-10-27 | 15.72 | $15.35 | 200 |
| 2023-10-26 | 15.76 | $15.73 | — |
| 2023-10-25 | 15.78 | $15.73 | 300 |
| 2023-10-24 | 15.81 | $15.68 | 450 |
| 2023-10-23 | 15.84 | $15.75 | — |
| 2023-10-20 | 15.86 | $15.75 | — |
| 2023-10-19 | 15.92 | $15.75 | — |
| 2023-10-18 | 15.98 | $15.75 | — |
| 2023-10-17 | 16.05 | $15.75 | — |
| 2023-10-16 | 16.12 | $15.75 | — |
| 2023-10-13 | 16.18 | $15.75 | 400 |
| 2023-10-12 | 16.24 | $15.75 | 723 |
| 2023-10-11 | 16.30 | $15.75 | — |
| 2023-10-10 | 16.36 | $15.75 | — |
| 2023-10-09 | 16.41 | $15.75 | — |
| 2023-10-06 | 16.44 | $15.75 | — |
| 2023-10-05 | 16.48 | $15.75 | 310 |
| 2023-10-04 | 16.50 | $15.70 | — |
| 2023-10-03 | 16.54 | $15.70 | — |
| 2023-10-02 | 16.57 | $15.70 | 200 |
| 2023-09-29 | 16.60 | $16.15 | — |
| 2023-09-28 | 16.61 | $16.15 | 3103 |
| 2023-09-27 | 16.62 | $16.40 | 1362 |
| 2023-09-26 | 16.61 | $16.20 | — |
| 2023-09-25 | 16.62 | $16.20 | 2490 |
| 2023-09-22 | 16.62 | $16.93 | — |
| 2023-09-21 | 16.59 | $16.93 | 105 |
| 2023-09-20 | 16.56 | $17.14 | — |
| 2023-09-19 | 16.52 | $17.14 | 400 |
| 2023-09-18 | 16.48 | $16.94 | — |
| 2023-09-15 | 16.45 | $16.94 | — |
| 2023-09-14 | 16.42 | $16.94 | — |
| 2023-09-13 | 16.39 | $16.94 | 650 |
| 2023-09-12 | 16.36 | $16.75 | 779 |
| 2023-09-11 | 16.37 | $16.45 | — |
| 2023-09-08 | 16.36 | $16.45 | 475 |
| 2023-09-07 | 16.36 | $16.34 | 316 |
| 2023-09-06 | 16.37 | $16.35 | — |
| 2023-09-05 | 16.36 | $16.35 | — |
| 2023-09-01 | 16.35 | $16.35 | — |
| 2023-08-31 | 16.33 | $16.35 | 507 |
| 2023-08-30 | 16.32 | $16.30 | — |
| 2023-08-29 | 16.31 | $16.30 | — |
| 2023-08-28 | 16.30 | $16.30 | — |
| 2023-08-25 | 16.25 | $16.30 | — |
| 2023-08-24 | 16.21 | $16.30 | — |
| 2023-08-23 | 16.17 | $16.30 | — |
| 2023-08-22 | 16.13 | $16.30 | — |
| 2023-08-21 | 16.09 | $16.30 | 100 |
| 2023-08-18 | 16.05 | $16.30 | 1309 |
| 2023-08-17 | 16.02 | $16.35 | — |
| 2023-08-16 | 15.99 | $16.35 | 1000 |
| 2023-08-15 | 15.96 | $16.40 | 500 |
| 2023-08-14 | 15.90 | $16.99 | 493 |
| 2023-08-11 | 15.80 | $16.30 | 1089 |
| 2023-08-10 | 15.73 | $16.40 | 9002 |
| 2023-08-09 | 15.64 | $16.60 | 103 |
| 2023-08-08 | 15.54 | $16.05 | 4713 |
| 2023-08-07 | 15.47 | $16.09 | — |
| 2023-08-04 | 15.39 | $16.09 | — |
| 2023-08-03 | 15.32 | $16.09 | — |
| 2023-08-02 | 15.25 | $16.09 | — |
| 2023-08-01 | 15.20 | $16.09 | 500 |
| 2023-07-31 | 15.16 | $15.35 | 18650 |
| 2023-07-28 | 15.15 | $15.50 | — |
| 2023-07-27 | 15.09 | $15.50 | — |
| 2023-07-26 | 15.04 | $15.50 | — |
| 2023-07-25 | 14.99 | $15.50 | — |
| 2023-07-24 | 14.93 | $15.50 | 1000 |
| 2023-07-21 | 14.88 | $15.70 | — |
| 2023-07-20 | 14.81 | $15.70 | 1009 |
| 2023-07-19 | 14.74 | $15.75 | 650 |
| 2023-07-18 | 14.67 | $15.27 | 9935 |
| 2023-07-17 | 14.67 | $14.95 | 13582 |
| 2023-07-14 | 14.69 | $14.85 | 600 |
| 2023-07-13 | 14.66 | $14.65 | 6116 |
| 2023-07-12 | 14.65 | $14.60 | — |
| 2023-07-11 | 14.63 | $14.60 | — |
| 2023-07-10 | 14.62 | $14.60 | — |
| 2023-07-07 | 14.63 | $14.60 | — |
| 2023-07-06 | 14.60 | $14.60 | 1894 |
| 2023-07-05 | 14.58 | $15.20 | — |
| 2023-07-03 | 14.52 | $15.20 | — |
| 2023-06-30 | 14.46 | $15.20 | 357 |
| 2023-06-29 | 14.41 | $14.41 | — |
| 2023-06-28 | 14.39 | $14.41 | — |
| 2023-06-27 | 14.37 | $14.41 | — |
| 2023-06-26 | 14.35 | $14.41 | — |
| 2023-06-23 | 14.34 | $14.41 | 603 |
| 2023-06-22 | 14.35 | $14.36 | — |
| 2023-06-21 | 14.35 | $14.36 | — |
| 2023-06-20 | 14.34 | $14.36 | 122 |
| 2023-06-16 | 14.34 | $15.30 | — |
| 2023-06-15 | 14.30 | $15.30 | 414 |
| 2023-06-14 | 14.23 | $14.31 | — |
| 2023-06-13 | 14.22 | $14.31 | — |
| 2023-06-12 | 14.20 | $14.31 | — |
| 2023-06-09 | 14.18 | $14.31 | 3146 |
| 2023-06-08 | 14.17 | $14.85 | 300 |
| 2023-06-07 | 14.13 | $14.06 | — |
| 2023-06-06 | 14.12 | $14.06 | — |
| 2023-06-05 | 14.12 | $14.06 | — |
| 2023-06-02 | 14.09 | $14.06 | 2183 |
| 2023-06-01 | 14.09 | $14.06 | — |
| 2023-05-31 | 14.15 | $14.06 | 123 |
| 2023-05-30 | 14.22 | $14.06 | 1970 |
| 2023-05-26 | 14.32 | $14.06 | — |
| 2023-05-25 | 14.41 | $14.06 | 1610 |
| 2023-05-24 | 14.48 | $14.69 | 4601 |
| 2023-05-23 | 14.52 | $14.30 | 825 |
| 2023-05-22 | 14.58 | $14.25 | 1800 |
| 2023-05-19 | 14.64 | $14.25 | 600 |
| 2023-05-18 | 14.70 | $14.49 | 475 |
| 2023-05-17 | 14.75 | $14.00 | — |
| 2023-05-16 | 14.84 | $14.00 | — |
| 2023-05-15 | 14.92 | $14.00 | 2400 |
| 2023-05-12 | 14.99 | $14.00 | — |
| 2023-05-11 | 15.05 | $14.00 | — |
| 2023-05-10 | 15.16 | $14.00 | — |
| 2023-05-09 | 15.27 | $14.00 | — |
| 2023-05-08 | 15.38 | $14.00 | 500 |
| 2023-05-05 | 15.49 | $13.51 | 7529 |
| 2023-05-04 | 15.63 | $14.00 | 6100 |
| 2023-05-03 | 15.77 | $15.35 | 100 |
| 2023-05-02 | 15.84 | $15.35 | 3210 |
| 2023-05-01 | 15.91 | $16.00 | 450 |
| 2023-04-28 | 15.96 | $15.96 | 300 |
| 2023-04-27 | 16.00 | $15.45 | 100 |
| 2023-04-26 | 16.07 | $15.45 | — |
| 2023-04-25 | 16.14 | $15.45 | 960 |
| 2023-04-24 | 16.21 | $15.45 | — |
| 2023-04-21 | 16.28 | $15.45 | 1480 |
| 2023-04-20 | 16.35 | $15.65 | — |
| 2023-04-19 | 16.42 | $15.65 | — |
| 2023-04-18 | 16.49 | $15.65 | 326 |
| 2023-04-17 | 16.58 | $15.35 | 3560 |
| 2023-04-14 | 16.68 | $15.30 | 1775 |
| 2023-04-13 | 16.78 | $16.20 | — |
| 2023-04-12 | 16.77 | $16.20 | — |
| 2023-04-11 | 16.83 | $16.20 | — |
| 2023-04-10 | 16.95 | $16.20 | — |
| 2023-04-04 | 17.06 | $16.20 | 2800 |
| 2023-04-03 | 17.19 | $16.81 | — |
| 2023-03-31 | 17.28 | $16.81 | — |
| 2023-03-30 | 17.37 | $16.81 | 2874 |
| 2023-03-29 | 17.46 | $17.00 | 160 |
| 2023-03-28 | 17.54 | $16.81 | — |
| 2023-03-27 | 17.64 | $16.81 | 193 |
| 2023-03-24 | 17.74 | $16.81 | — |
| 2023-03-23 | 17.83 | $16.81 | 1080 |
| 2023-03-22 | 17.93 | $16.90 | 26488 |
| 2023-03-21 | 18.02 | $16.90 | 1850 |
| 2023-03-20 | 18.11 | $16.90 | 16657 |
| 2023-03-17 | 18.20 | $17.11 | 1674 |
| 2023-03-16 | 18.29 | $17.39 | 100 |
| 2023-03-15 | 18.34 | $17.39 | — |
| 2023-03-14 | 18.40 | $17.39 | 120 |
| 2023-03-13 | 18.45 | $15.99 | 1804 |
| 2023-03-10 | 18.57 | $17.45 | 1971 |
| 2023-03-09 | 18.62 | $18.50 | 3105 |
| 2023-03-08 | 18.61 | $18.50 | 2035 |
| 2023-03-07 | 18.60 | $18.63 | 39205 |
| 2023-03-06 | 18.57 | $18.63 | 3262 |
| 2023-03-03 | 18.53 | $18.60 | — |
| 2023-03-02 | 18.50 | $18.60 | 220 |
| 2023-03-01 | 18.47 | $18.75 | — |
| 2023-02-28 | 18.44 | $18.75 | — |
| 2023-02-27 | 18.40 | $18.75 | 2033 |
| 2023-02-24 | 18.36 | $18.75 | 760 |
| 2023-02-23 | 18.31 | $18.75 | 10175 |
| 2023-02-22 | 18.27 | $18.63 | 1000 |
| 2023-02-21 | 18.24 | $18.75 | 25 |
| 2023-02-17 | 18.20 | $18.75 | — |
| 2023-02-16 | 18.16 | $18.75 | 100 |
| 2023-02-15 | 18.08 | $18.50 | 130314 |
| 2023-02-14 | 18.02 | $18.50 | 2900 |
| 2023-02-13 | 17.98 | $18.45 | — |
| 2023-02-10 | 17.94 | $18.45 | — |
| 2023-02-09 | 17.90 | $18.45 | 210 |
| 2023-02-08 | 17.84 | $18.25 | 4 |
| 2023-02-07 | 17.77 | $18.25 | 2100 |
| 2023-02-06 | 17.71 | $18.00 | 469 |
| 2023-02-03 | 17.66 | $18.00 | 771 |
| 2023-02-02 | 17.61 | $18.00 | 2400 |
| 2023-02-01 | 17.56 | $18.00 | 2300 |
| 2023-01-31 | 17.51 | $18.00 | 1500 |
| 2023-01-30 | 17.46 | $17.94 | — |
| 2023-01-27 | 17.43 | $17.94 | — |
| 2023-01-26 | 17.39 | $17.94 | — |
| 2023-01-25 | 17.35 | $17.94 | — |
| 2023-01-24 | 17.31 | $17.94 | 60 |
| 2023-01-23 | 17.28 | $17.94 | 513 |
| 2023-01-20 | 17.24 | $17.95 | 101 |
| 2023-01-19 | 17.20 | $17.25 | — |
| 2023-01-18 | 17.19 | $17.25 | 8357 |
| 2023-01-17 | 17.18 | $17.65 | — |
| 2023-01-13 | 17.15 | $17.65 | — |
| 2023-01-12 | 17.12 | $17.65 | 1874 |
| 2023-01-11 | 17.07 | $17.20 | 5497 |
| 2023-01-10 | 17.04 | $17.00 | — |
| 2023-01-09 | 17.02 | $17.00 | 3700 |
| 2023-01-06 | 16.98 | $17.00 | — |
| 2023-01-05 | 16.96 | $17.00 | — |
| 2023-01-04 | 16.95 | $17.00 | — |
| 2023-01-03 | 16.94 | $17.00 | — |
| 2022-12-30 | 16.93 | $17.00 | 600 |
| 2022-12-29 | 16.93 | $17.20 | 1 |
| 2022-12-28 | 16.91 | $17.20 | — |
| 2022-12-27 | 16.89 | $17.20 | 10 |
| 2022-12-23 | 16.89 | $17.20 | 830 |
| 2022-12-22 | 16.88 | $17.20 | — |
| 2022-12-21 | 16.87 | $17.20 | — |
| 2022-12-20 | 16.86 | $17.20 | 451 |
| 2022-12-19 | 16.85 | $17.05 | 34 |
| 2022-12-16 | 16.86 | $17.05 | — |
| 2022-12-15 | 16.86 | $17.05 | 387 |
| 2022-12-14 | 16.87 | $17.00 | 14 |
| 2022-12-13 | 16.88 | $16.57 | 100 |
| 2022-12-12 | 16.93 | $16.70 | 2945 |
| 2022-12-09 | 16.97 | $16.50 | 120 |
| 2022-12-08 | 17.03 | $16.30 | 40150 |
| 2022-12-07 | 17.09 | $16.50 | 6948 |
| 2022-12-06 | 17.15 | $16.85 | — |
| 2022-12-05 | 17.10 | $16.85 | 1 |
| 2022-12-02 | 17.06 | $16.85 | 24 |
| 2022-12-01 | 17.01 | $16.85 | 74 |
| 2022-11-30 | 17.05 | $16.85 | 551 |
| 2022-11-29 | 17.09 | $16.90 | 1523 |
| 2022-11-28 | 17.12 | $17.03 | 1004 |
| 2022-11-25 | 17.15 | $17.04 | 483 |
| 2022-11-23 | 17.10 | $17.04 | 1200 |
| 2022-11-22 | 17.12 | $17.04 | 510 |
| 2022-11-21 | 17.14 | $17.05 | 813 |
| 2022-11-18 | 17.07 | $17.08 | 550 |
| 2022-11-17 | 17.07 | $17.15 | 13 |
| 2022-11-16 | 17.06 | $17.15 | 1925 |
| 2022-11-15 | 17.06 | $17.20 | 205 |
| 2022-11-14 | 17.05 | $17.60 | 511 |
| 2022-11-11 | 17.02 | $17.60 | — |
| 2022-11-10 | 16.99 | $17.60 | 241 |
| 2022-11-09 | 16.96 | $17.60 | 34 |
| 2022-11-08 | 16.93 | $17.60 | 14 |
| 2022-11-07 | 16.90 | $16.00 | 680 |
| 2022-11-04 | 16.95 | $15.91 | 723 |
| 2022-11-03 | 16.92 | $16.00 | 1574 |
| 2022-11-02 | 16.90 | $17.60 | — |
| 2022-11-01 | 16.88 | $17.60 | — |
| 2022-10-31 | 16.78 | $17.60 | 4 |
| 2022-10-28 | 16.68 | $17.60 | — |
| 2022-10-27 | 16.65 | $16.00 | 13437 |
| 2022-10-26 | 16.63 | $17.39 | — |
| 2022-10-25 | 16.63 | $17.39 | — |
| 2022-10-24 | 16.62 | $15.81 | 268 |
| 2022-10-21 | 16.70 | $17.00 | 1 |
| 2022-10-20 | 16.64 | $17.00 | — |
| 2022-10-19 | 16.65 | $17.00 | — |
| 2022-10-18 | 16.59 | $17.00 | 83 |
| 2022-10-17 | 16.52 | $17.00 | — |
| 2022-10-14 | 16.55 | $17.00 | — |
| 2022-10-13 | 16.57 | $17.00 | — |
| 2022-10-12 | 16.59 | $17.00 | 87 |
| 2022-10-11 | 16.53 | $17.00 | — |
| 2022-10-10 | 16.56 | $17.00 | — |
| 2022-10-07 | 16.58 | $15.45 | 2969 |
| 2022-10-06 | 16.61 | $15.58 | 219 |
| 2022-10-05 | 16.62 | $17.14 | — |
| 2022-10-04 | 16.64 | $15.58 | 44948 |
| 2022-10-03 | 16.66 | $15.58 | 219 |
| 2022-09-30 | 16.68 | $17.15 | — |
| 2022-09-29 | 16.61 | $15.59 | 2226 |
| 2022-09-28 | 16.64 | $17.30 | — |
| 2022-09-27 | 16.57 | $17.30 | — |
| 2022-09-26 | 16.51 | $17.30 | — |
| 2022-09-23 | 16.52 | $15.73 | 1209 |
| 2022-09-22 | 16.53 | $17.30 | — |
| 2022-09-21 | 16.54 | $15.73 | 1044 |
| 2022-09-20 | 16.55 | $15.72 | 439 |
| 2022-09-19 | 16.57 | $17.45 | — |
| 2022-09-16 | 16.49 | $17.45 | — |
| 2022-09-15 | 16.42 | $17.45 | — |
| 2022-09-14 | 16.35 | $15.86 | 219 |
| 2022-09-13 | 16.36 | $17.50 | — |
| 2022-09-12 | 16.29 | $17.50 | — |
| 2022-09-09 | 16.21 | $15.91 | 3225 |
| 2022-09-08 | 16.30 | $15.91 | 329 |
| 2022-09-07 | 16.30 | $17.50 | — |
| 2022-09-06 | 16.22 | $15.91 | 274 |
| 2022-09-02 | 16.22 | $16.00 | 3409 |
| 2022-09-01 | 16.30 | $15.88 | 150 |
| 2022-08-31 | 16.39 | $16.00 | 496 |
| 2022-08-30 | 16.48 | $16.00 | 150 |
| 2022-08-29 | 16.56 | $16.00 | 318 |
| 2022-08-26 | 16.57 | $17.60 | 309 |
| 2022-08-25 | 16.49 | $16.00 | 4590 |
| 2022-08-24 | 16.50 | $17.50 | — |
| 2022-08-23 | 16.43 | $15.91 | 164 |
| 2022-08-22 | 16.44 | $16.00 | 879 |
| 2022-08-19 | 16.54 | $16.00 | 769 |
| 2022-08-18 | 16.56 | $16.00 | 2419 |
| 2022-08-17 | 16.57 | $16.00 | 590 |
| 2022-08-16 | 16.66 | $15.99 | 1780 |
| 2022-08-15 | 16.76 | $16.09 | 769 |
| 2022-08-12 | 16.85 | $16.09 | 241 |
| 2022-08-11 | 16.86 | $17.53 | — |
| 2022-08-10 | 16.85 | $15.94 | 1629 |
| 2022-08-09 | 16.85 | $15.93 | 989 |
| 2022-08-08 | 16.85 | $15.93 | 3079 |
| 2022-08-05 | 16.85 | $17.69 | — |
| 2022-08-04 | 16.85 | $17.69 | — |
| 2022-08-03 | 16.76 | $17.69 | — |
| 2022-08-02 | 16.78 | $17.69 | — |
| 2022-08-01 | 16.79 | $16.08 | 219 |
| 2022-07-29 | 16.88 | $16.08 | 241 |
| 2022-07-28 | 16.89 | $16.13 | 549 |
| 2022-07-27 | 16.98 | $16.13 | 549 |
| 2022-07-26 | 16.99 | $16.14 | 53564 |
| 2022-07-25 | 17.09 | $17.99 | — |
| 2022-07-22 | 17.10 | $16.35 | 2016 |
| 2022-07-21 | 17.10 | $16.18 | 219 |
| 2022-07-20 | 17.12 | $17.94 | — |
| 2022-07-19 | 17.15 | $17.94 | — |
| 2022-07-18 | 17.17 | $17.94 | — |
| 2022-07-15 | 17.20 | $16.30 | 6379 |
| 2022-07-14 | 17.22 | $17.35 | — |
| 2022-07-13 | 17.28 | $15.77 | 397 |
| 2022-07-12 | 17.33 | $15.91 | 2558 |
| 2022-07-11 | 17.39 | $15.97 | 183 |
| 2022-07-08 | 17.53 | $17.67 | — |
| 2022-07-07 | 17.51 | $16.06 | 2075 |
| 2022-07-06 | 17.66 | $17.90 | — |
| 2022-07-05 | 17.71 | $17.90 | — |
| 2022-07-01 | 17.77 | $17.90 | — |
| 2022-06-30 | 17.82 | $16.27 | 6475 |
| 2022-06-29 | 17.96 | $18.00 | — |
| 2022-06-28 | 17.92 | $16.36 | 81051 |
| 2022-06-27 | 18.05 | $18.11 | 9 |
| 2022-06-24 | 18.10 | $18.11 | — |
| 2022-06-23 | 18.14 | $16.46 | 2133 |
| 2022-06-22 | 18.27 | $16.55 | 338 |
| 2022-06-21 | 18.31 | $18.45 | — |
| 2022-06-17 | 18.23 | $18.45 | — |
| 2022-06-16 | 18.17 | $18.45 | — |
| 2022-06-15 | 18.20 | $16.77 | 1209 |
| 2022-06-14 | 18.31 | $18.50 | — |
| 2022-06-13 | 18.25 | $16.82 | 1960 |
| 2022-06-10 | 18.27 | $17.05 | 219 |
| 2022-06-09 | 18.37 | $18.90 | — |
| 2022-06-08 | 18.29 | $17.18 | 2089 |
| 2022-06-07 | 18.29 | $19.00 | — |
| 2022-06-06 | 18.30 | $19.00 | — |
| 2022-06-03 | 18.31 | $19.00 | — |
| 2022-06-02 | 18.23 | $19.00 | — |
| 2022-06-01 | 18.24 | $19.00 | — |
| 2022-05-31 | 18.25 | $17.27 | 730 |
| 2022-05-27 | 18.35 | $19.00 | 3 |
| 2022-05-26 | 18.28 | $19.00 | — |
| 2022-05-25 | 18.20 | $19.00 | — |
| 2022-05-24 | 18.13 | $19.00 | — |
| 2022-05-23 | 18.07 | $17.27 | 2855 |
| 2022-05-20 | 18.19 | $16.92 | 1209 |
| 2022-05-19 | 18.24 | $17.25 | 208 |
| 2022-05-18 | 18.28 | $19.00 | — |
| 2022-05-17 | 18.23 | $19.00 | — |
| 2022-05-16 | 18.18 | $17.27 | 6159 |
| 2022-05-13 | 18.21 | $17.27 | 1004 |
| 2022-05-12 | 18.23 | $19.00 | — |
| 2022-05-11 | 18.16 | $17.27 | 1167 |
| 2022-05-10 | 18.18 | $17.27 | 109 |
| 2022-05-09 | 18.31 | $19.20 | — |
| 2022-05-06 | 18.26 | $19.20 | — |
| 2022-05-05 | 18.21 | $17.37 | 549 |
| 2022-05-04 | 18.27 | $19.25 | — |
| 2022-05-03 | 18.34 | $19.25 | — |
| 2022-05-02 | 18.31 | $19.25 | — |
| 2022-04-29 | 18.38 | $17.50 | 1429 |
| 2022-04-28 | 18.44 | $17.55 | 1332 |
| 2022-04-27 | 18.59 | $17.59 | 17764 |
| 2022-04-26 | 18.74 | $17.73 | 666 |
| 2022-04-25 | 18.89 | $19.70 | — |
| 2022-04-22 | 18.84 | $17.91 | 219 |
| 2022-04-21 | 18.99 | $18.00 | 714 |
| 2022-04-20 | 19.05 | $18.00 | 109 |
| 2022-04-19 | 19.08 | $17.95 | 219 |
| 2022-04-18 | 19.09 | $17.86 | 10049 |
| 2022-04-14 | 19.11 | $17.65 | 109 |
| 2022-04-13 | 19.15 | $17.69 | 9873 |
| 2022-04-12 | 19.19 | $17.68 | 4212 |
| 2022-04-11 | 19.24 | $19.91 | — |
| 2022-04-08 | 19.18 | $18.10 | 159 |
| 2022-04-07 | 19.20 | $18.18 | 5999 |
| 2022-04-06 | 19.31 | $18.71 | 109 |
| 2022-04-05 | 19.31 | $20.58 | — |
| 2022-04-04 | 19.21 | $18.71 | 219 |
| 2022-04-01 | 19.20 | $20.58 | — |
| 2022-03-31 | 19.21 | $18.71 | 390 |
| 2022-03-30 | 19.31 | $20.61 | — |
| 2022-03-29 | 19.32 | $20.61 | — |
| 2022-03-28 | 19.23 | $20.61 | — |
| 2022-03-25 | 19.24 | $18.74 | 120 |
| 2022-03-24 | 19.33 | $20.99 | — |
| 2022-03-23 | 19.22 | $19.08 | 3389 |
| 2022-03-22 | 19.32 | $18.55 | 118 |
| 2022-03-21 | 19.34 | $18.24 | 1497 |
| 2022-03-18 | 19.47 | $18.29 | 3959 |
| 2022-03-17 | 19.49 | $18.46 | 1000 |
| 2022-03-16 | 19.62 | $18.51 | 659 |
| 2022-03-15 | 19.65 | $18.63 | 109 |
| 2022-03-14 | 19.76 | $18.64 | 824 |
| 2022-03-11 | 19.77 | $18.55 | 5758 |
| 2022-03-10 | 19.89 | $20.45 | — |
| 2022-03-09 | 19.91 | $18.59 | 2507 |
| 2022-03-08 | 19.93 | $18.55 | 879 |
| 2022-03-07 | 20.05 | $18.64 | 329 |
| 2022-03-04 | 20.16 | $20.76 | 1 |
| 2022-03-03 | 20.17 | $20.76 | — |
| 2022-03-02 | 20.08 | $20.76 | — |
| 2022-03-01 | 19.97 | $18.87 | 805 |
| 2022-02-28 | 19.97 | $20.66 | — |
| 2022-02-25 | 19.89 | $20.66 | — |
| 2022-02-24 | 19.77 | $18.78 | 4694 |
| 2022-02-23 | 19.88 | $20.96 | — |
| 2022-02-22 | 19.79 | $19.05 | 109 |
| 2022-02-18 | 19.79 | $20.75 | — |
| 2022-02-17 | 19.78 | $18.86 | 167615 |
| 2022-02-16 | 19.77 | $21.00 | — |
| 2022-02-15 | 19.75 | $19.09 | 2423 |
| 2022-02-14 | 19.74 | $20.76 | — |
| 2022-02-11 | 19.64 | $18.87 | 1099 |
| 2022-02-10 | 19.63 | $20.90 | — |
| 2022-02-09 | 19.51 | $20.90 | — |
| 2022-02-08 | 19.42 | $19.00 | 10468 |
| 2022-02-07 | 19.40 | $20.90 | 3 |
| 2022-02-04 | 19.30 | $20.90 | — |
| 2022-02-03 | 19.19 | $20.90 | — |
| 2022-02-02 | 19.17 | $19.00 | 241 |
| 2022-02-01 | 19.16 | $18.55 | 15399 |
| 2022-01-31 | 19.24 | $18.89 | 3283 |
| 2022-01-28 | 19.22 | $19.04 | 879 |
| 2022-01-27 | 19.19 | $18.28 | 7572 |
| 2022-01-26 | 19.20 | $21.00 | — |
| 2022-01-25 | 19.07 | $19.09 | 790 |
| 2022-01-24 | 19.03 | $19.09 | 8683 |
| 2022-01-21 | 18.99 | $20.51 | — |
| 2022-01-20 | 18.89 | $18.65 | 579 |
| 2022-01-19 | 18.96 | $20.75 | — |
| 2022-01-18 | 18.83 | $18.86 | 219 |
| 2022-01-14 | 18.89 | $18.65 | 268 |
| 2022-01-13 | 18.96 | $18.65 | 20775 |
| 2022-01-12 | 18.93 | $18.65 | 3189 |
| 2022-01-11 | 18.92 | $18.95 | 10119 |
| 2022-01-10 | 18.89 | $18.73 | 439 |
| 2022-01-07 | 18.95 | $18.83 | 1799 |
| 2022-01-06 | 18.92 | $18.64 | 439 |
| 2022-01-05 | 18.99 | $20.60 | — |
| 2022-01-04 | 18.96 | $18.73 | 25560 |
| 2022-01-03 | 19.02 | $20.29 | — |
| 2021-12-31 | 18.92 | $18.45 | 109 |
| 2021-12-30 | 18.90 | $18.45 | 5418 |
| 2021-12-29 | 18.98 | $18.45 | 6929 |
| 2021-12-28 | 18.96 | $18.41 | 1272 |
| 2021-12-27 | 19.04 | $18.32 | 1642 |
| 2021-12-23 | 19.03 | $18.32 | 604 |
| 2021-12-22 | 19.02 | $18.36 | 219 |
| 2021-12-21 | 19.01 | $20.05 | 9 |
| 2021-12-20 | 18.91 | $18.23 | 109 |
| 2021-12-17 | 18.91 | $19.95 | — |
| 2021-12-16 | 18.82 | $20.05 | — |
| 2021-12-15 | 18.73 | $18.23 | 508 |
| 2021-12-14 | 18.72 | $18.39 | 109 |
| 2021-12-13 | 18.71 | $18.32 | 164 |
| 2021-12-10 | 18.70 | $20.00 | — |
| 2021-12-09 | 18.61 | $18.18 | 14693 |
| 2021-12-08 | 18.63 | $19.99 | — |
| 2021-12-07 | 18.53 | $19.99 | — |
| 2021-12-06 | 18.46 | $19.99 | 25 |
| 2021-12-03 | 18.48 | $18.17 | 570 |
| 2021-12-02 | 18.50 | $18.14 | 1649 |
| 2021-12-01 | 18.51 | $19.99 | — |
| 2021-11-30 | 18.43 | $18.17 | 445 |
| 2021-11-29 | 18.44 | $19.97 | — |
| 2021-11-26 | 18.35 | $18.16 | 2974 |
| 2021-11-24 | 18.36 | $18.15 | 309 |
| 2021-11-23 | 18.37 | $18.10 | 1979 |
| 2021-11-22 | 18.38 | $18.09 | 7221 |
| 2021-11-19 | 18.37 | $18.18 | 2204 |
| 2021-11-18 | 18.37 | $18.23 | 21999 |
| 2021-11-17 | 18.36 | $18.18 | 13051 |
| 2021-11-16 | 18.34 | $18.00 | 22046 |
| 2021-11-15 | 18.33 | $18.17 | 1105 |
| 2021-11-12 | 18.31 | $18.11 | 406 |
| 2021-11-11 | 18.29 | $18.32 | 8821 |
| 2021-11-10 | 18.26 | $18.45 | 164 |
| 2021-11-09 | 18.22 | $18.10 | 4905 |
| 2021-11-08 | 18.21 | $18.55 | 395 |
| 2021-11-05 | 18.18 | $20.40 | 200 |
| 2021-11-04 | 18.04 | $18.45 | 10471 |
| 2021-11-03 | 18.01 | $18.39 | 329 |
| 2021-11-02 | 17.97 | $18.39 | 243 |
| 2021-11-01 | 18.03 | $18.40 | 2199 |
| 2021-10-29 | 17.99 | $18.22 | 33166 |
| 2021-10-28 | 17.96 | $18.40 | 219 |
| 2021-10-27 | 18.00 | $18.18 | 109 |
| 2021-10-26 | 18.05 | $18.45 | 9679 |
| 2021-10-25 | 18.09 | $17.91 | 5719 |
| 2021-10-22 | 18.15 | $18.09 | 109 |
| 2021-10-21 | 18.12 | $17.95 | 164 |
| 2021-10-20 | 18.09 | $17.86 | 16169 |
| 2021-10-19 | 18.07 | $17.82 | 6792 |
| 2021-10-18 | 18.05 | $17.73 | 10612 |
| 2021-10-15 | 18.04 | $17.76 | 109 |
| 2021-10-14 | 18.03 | $17.76 | 18323 |
| 2021-10-13 | 18.12 | $17.68 | 566 |
| 2021-10-12 | 18.21 | $17.73 | 8333 |
| 2021-10-11 | 18.29 | $17.95 | 12424 |
| 2021-10-08 | 18.28 | $17.73 | 6929 |
| 2021-10-07 | 18.37 | $17.73 | 1099 |
| 2021-10-06 | 18.46 | $17.73 | 1649 |
| 2021-10-05 | 18.46 | $19.49 | — |
| 2021-10-04 | 18.46 | $17.71 | 549 |
| 2021-10-01 | 18.46 | $17.50 | 109 |
| 2021-09-30 | 18.55 | $19.20 | — |
| 2021-09-29 | 18.46 | $19.20 | — |
| 2021-09-28 | 18.46 | $19.20 | — |
| 2021-09-27 | 18.37 | $19.20 | — |
| 2021-09-24 | 18.37 | $17.45 | 109 |
| 2021-09-23 | 18.45 | $17.45 | 3765 |
| 2021-09-22 | 18.45 | $17.41 | 14075 |
| 2021-09-21 | 18.45 | $17.45 | 10128 |
| 2021-09-20 | 18.45 | $17.41 | 12768 |
| 2021-09-17 | 18.46 | $17.59 | 164 |
| 2021-09-16 | 18.48 | $19.50 | — |
| 2021-09-15 | 18.49 | $19.50 | — |
| 2021-09-14 | 18.50 | $19.50 | — |
| 2021-09-13 | 18.42 | $17.73 | 549 |
| 2021-09-10 | 18.45 | $19.50 | — |
| 2021-09-09 | 18.37 | $19.50 | — |
| 2021-09-08 | 18.28 | $17.73 | 648 |
| 2021-09-07 | 18.36 | $19.50 | — |
| 2021-09-03 | 18.26 | $17.73 | 2199 |
| 2021-09-02 | 18.26 | $19.18 | — |
| 2021-09-01 | 18.19 | $17.44 | 439 |
| 2021-08-31 | 18.20 | $19.17 | 50 |
| 2021-08-30 | 18.21 | $17.43 | 659 |
| 2021-08-27 | 18.30 | $19.15 | — |
| 2021-08-26 | 18.31 | $19.15 | — |
| 2021-08-25 | 18.23 | $17.41 | 164 |
| 2021-08-24 | 18.32 | $17.41 | 776 |
| 2021-08-23 | 18.31 | $17.55 | 219 |
| 2021-08-20 | 18.30 | $17.50 | 5514 |
| 2021-08-19 | 18.29 | $17.95 | 439 |
| 2021-08-18 | 18.26 | $19.75 | — |
| 2021-08-17 | 18.17 | $19.75 | — |
| 2021-08-16 | 18.05 | $17.95 | 12602 |
| 2021-08-13 | 18.02 | $18.18 | 2362 |
| 2021-08-12 | 17.98 | $17.97 | 16737 |
| 2021-08-11 | 17.94 | $17.64 | 659 |
| 2021-08-10 | 17.92 | $19.35 | — |
| 2021-08-09 | 17.83 | $17.59 | 549 |
| 2021-08-06 | 17.82 | $17.73 | 1319 |
| 2021-08-05 | 17.79 | $17.73 | 383 |
| 2021-08-04 | 17.78 | $17.59 | 989 |
| 2021-08-03 | 17.86 | $19.35 | — |
| 2021-08-02 | 17.86 | $19.35 | — |
| 2021-07-30 | 17.85 | $19.35 | 85 |
| 2021-07-29 | 17.76 | $17.59 | 549 |
| 2021-07-28 | 17.75 | $19.06 | — |
| 2021-07-27 | 17.68 | $17.33 | 3299 |
| 2021-07-26 | 17.78 | $17.33 | 549 |
| 2021-07-23 | 17.79 | $17.32 | 2888 |
| 2021-07-22 | 17.89 | $17.32 | 329 |
| 2021-07-21 | 17.99 | $17.92 | 1158 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.36
2026-07-17
Close Price
$28.50
Vol: 500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.26
Average
18.85
Maximum
27.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.36 | $28.50 | 500 |
| 2026-07-16 | 27.24 | $28.00 | 600 |
| 2026-07-15 | 27.16 | $27.80 | 100 |
| 2026-07-14 | 27.09 | $27.89 | 115 |
| 2026-07-13 | 27.01 | $27.89 | 800 |
| 2026-07-10 | 26.92 | $27.89 | 800 |
| 2026-07-09 | 26.82 | $27.89 | 800 |
| 2026-07-08 | 26.70 | $27.99 | 1000 |
| 2026-07-07 | 26.57 | $27.99 | — |
| 2026-07-06 | 26.42 | $27.99 | 1800 |
| 2026-07-02 | 26.25 | $27.99 | 4732 |
| 2026-07-01 | 26.07 | $25.75 | 1600 |
| 2026-06-30 | 26.10 | $25.60 | 1422 |
| 2026-06-29 | 26.15 | $25.60 | 600 |
| 2026-06-26 | 26.21 | $26.40 | 400 |
| 2026-06-25 | 26.19 | $26.40 | 1000 |
| 2026-06-24 | 26.17 | $26.40 | 503 |
| 2026-06-23 | 26.15 | $26.49 | 100 |
| 2026-06-22 | 26.11 | $26.49 | 507 |
| 2026-06-18 | 26.07 | $26.48 | 1120 |
| 2026-06-17 | 26.03 | $26.29 | 1104 |
| 2026-06-16 | 26.00 | $26.29 | 1814 |
| 2026-06-15 | 25.97 | $25.89 | 1500 |
| 2026-06-12 | 25.98 | $25.89 | 2800 |
| 2026-06-11 | 25.99 | $25.89 | 2136 |
| 2026-06-10 | 26.00 | $25.75 | 1932 |
| 2026-06-09 | 26.03 | $25.90 | — |
| 2026-06-08 | 26.04 | $25.90 | 1100 |
| 2026-06-05 | 26.05 | $25.90 | 1500 |
| 2026-06-04 | 26.07 | $25.99 | 2935 |
| 2026-06-03 | 26.08 | $26.04 | 2300 |
| 2026-06-02 | 26.08 | $25.99 | 1850 |
| 2026-06-01 | 26.09 | $25.99 | 1850 |
| 2026-05-29 | 26.10 | $25.99 | 2000 |
| 2026-05-28 | 26.11 | $26.24 | 17 |
| 2026-05-27 | 26.10 | $26.24 | 877 |
| 2026-05-26 | 26.09 | $26.24 | 1500 |
| 2026-05-22 | 26.07 | $26.25 | 2 |
| 2026-05-21 | 26.05 | $26.25 | 303 |
| 2026-05-20 | 26.03 | $26.25 | 2600 |
| 2026-05-19 | 26.01 | $26.43 | 1000 |
| 2026-05-18 | 25.96 | $26.20 | 990 |
| 2026-05-15 | 25.94 | $26.20 | 2547 |
| 2026-05-14 | 25.91 | $26.24 | 8 |
| 2026-05-13 | 25.88 | $26.24 | 8 |
| 2026-05-12 | 25.84 | $26.24 | 8 |
| 2026-05-11 | 25.80 | $26.24 | 1600 |
| 2026-05-08 | 25.75 | $26.24 | 1600 |
| 2026-05-07 | 25.70 | $26.24 | — |
| 2026-05-06 | 25.64 | $26.24 | 2825 |
| 2026-05-05 | 25.58 | $26.25 | 262 |
| 2026-05-04 | 25.51 | $26.25 | 400 |
| 2026-05-01 | 25.43 | $26.35 | 500 |
| 2026-04-30 | 25.33 | $26.35 | 500 |
| 2026-04-29 | 25.22 | $26.35 | 500 |
| 2026-04-28 | 25.10 | $26.35 | 500 |
| 2026-04-27 | 24.97 | $26.35 | 500 |
| 2026-04-24 | 24.83 | $26.35 | 700 |
| 2026-04-23 | 24.67 | $25.50 | 2536 |
| 2026-04-22 | 24.58 | $24.70 | 378 |
| 2026-04-21 | 24.57 | $24.70 | 378 |
| 2026-04-20 | 24.55 | $24.70 | — |
| 2026-04-17 | 24.54 | $24.70 | 600 |
| 2026-04-16 | 24.52 | $24.70 | 1501 |
| 2026-04-15 | 24.50 | $24.70 | 1501 |
| 2026-04-14 | 24.48 | $24.70 | 1934 |
| 2026-04-13 | 24.46 | $24.55 | 1200 |
| 2026-04-10 | 24.45 | $24.79 | 1284 |
| 2026-04-09 | 24.42 | $24.79 | 1284 |
| 2026-04-08 | 24.38 | $24.79 | 1800 |
| 2026-04-07 | 24.33 | $23.75 | 800 |
| 2026-04-06 | 24.39 | $23.75 | 2900 |
| 2026-04-02 | 24.46 | $23.75 | 500 |
| 2026-04-01 | 24.54 | $23.98 | 3400 |
| 2026-03-31 | 24.60 | $23.60 | 600 |
| 2026-03-30 | 24.70 | $24.00 | 300 |
| 2026-03-27 | 24.77 | $24.00 | 600 |
| 2026-03-26 | 24.86 | $23.98 | 1700 |
| 2026-03-25 | 24.95 | $23.99 | 204 |
| 2026-03-24 | 25.05 | $24.25 | 100 |
| 2026-03-23 | 25.13 | $24.25 | 100 |
| 2026-03-20 | 25.23 | $24.25 | 100 |
| 2026-03-19 | 25.33 | $24.25 | 527 |
| 2026-03-18 | 25.44 | $23.68 | 400 |
| 2026-03-17 | 25.63 | $23.67 | 1225 |
| 2026-03-16 | 25.83 | $24.20 | 1309 |
| 2026-03-13 | 26.00 | $24.20 | 820 |
| 2026-03-12 | 26.19 | $24.50 | 1100 |
| 2026-03-11 | 26.37 | $25.00 | 600 |
| 2026-03-10 | 26.52 | $25.60 | 1516 |
| 2026-03-09 | 26.61 | $26.17 | 1326 |
| 2026-03-06 | 26.66 | $26.89 | 500 |
| 2026-03-05 | 26.64 | $27.00 | 271 |
| 2026-03-04 | 26.60 | $27.00 | 500 |
| 2026-03-03 | 26.56 | $26.90 | 2300 |
| 2026-03-02 | 26.52 | $27.05 | 2908 |
| 2026-02-27 | 26.46 | $27.00 | 4400 |
| 2026-02-26 | 26.41 | $27.17 | 8300 |
| 2026-02-25 | 26.33 | $27.45 | 200 |
| 2026-02-24 | 26.21 | $27.45 | 2108 |
| 2026-02-23 | 26.08 | $27.45 | 900 |
| 2026-02-20 | 25.93 | $27.50 | — |
| 2026-02-19 | 25.77 | $27.50 | — |
| 2026-02-18 | 25.59 | $27.50 | 700 |
| 2026-02-17 | 25.38 | $26.95 | 200 |
| 2026-02-13 | 25.22 | $27.00 | — |
| 2026-02-12 | 25.03 | $27.00 | 500 |
| 2026-02-11 | 24.83 | $26.95 | 2700 |
| 2026-02-10 | 24.60 | $26.99 | 1700 |
| 2026-02-09 | 24.35 | $26.18 | 334 |
| 2026-02-06 | 24.16 | $26.17 | 3200 |
| 2026-02-05 | 23.95 | $25.30 | 1100 |
| 2026-02-04 | 23.80 | $24.90 | 3325 |
| 2026-02-03 | 23.69 | $24.75 | 4206 |
| 2026-02-02 | 23.58 | $24.35 | 10335 |
| 2026-01-30 | 23.50 | $23.50 | 300 |
| 2026-01-29 | 23.49 | $23.50 | 2500 |
| 2026-01-28 | 23.49 | $23.00 | 1399 |
| 2026-01-27 | 23.55 | $23.00 | 1399 |
| 2026-01-26 | 23.60 | $23.00 | 1847 |
| 2026-01-23 | 23.67 | $23.00 | 4900 |
| 2026-01-22 | 23.74 | $23.70 | 510 |
| 2026-01-21 | 23.74 | $23.25 | 9700 |
| 2026-01-20 | 23.79 | $24.31 | 5503 |
| 2026-01-16 | 23.74 | $24.31 | 5503 |
| 2026-01-15 | 23.68 | $24.31 | 7015 |
| 2026-01-14 | 23.61 | $23.71 | 600 |
| 2026-01-13 | 23.60 | $23.71 | 143 |
| 2026-01-12 | 23.59 | $23.30 | 419 |
| 2026-01-09 | 23.62 | $23.71 | 1096 |
| 2026-01-08 | 23.61 | $23.71 | 1137 |
| 2026-01-07 | 23.60 | $23.72 | 600 |
| 2026-01-06 | 23.59 | $23.72 | 700 |
| 2026-01-05 | 23.58 | $23.48 | 5220 |
| 2026-01-02 | 23.59 | $23.90 | 4773 |
| 2025-12-31 | 23.55 | $23.90 | 4773 |
| 2025-12-30 | 23.52 | $23.90 | 7646 |
| 2025-12-29 | 23.48 | $23.94 | 1500 |
| 2025-12-26 | 23.43 | $23.92 | 4825 |
| 2025-12-24 | 23.38 | $23.94 | 500 |
| 2025-12-23 | 23.32 | $23.90 | 1300 |
| 2025-12-22 | 23.25 | $23.90 | 1300 |
| 2025-12-19 | 23.19 | $23.90 | 1300 |
| 2025-12-18 | 23.11 | $23.90 | 1300 |
| 2025-12-17 | 23.03 | $23.90 | 1700 |
| 2025-12-16 | 22.94 | $23.50 | 1582 |
| 2025-12-15 | 22.88 | $23.50 | — |
| 2025-12-12 | 22.81 | $23.50 | — |
| 2025-12-11 | 22.74 | $23.50 | 1800 |
| 2025-12-10 | 22.66 | $23.48 | 441 |
| 2025-12-09 | 22.57 | $23.48 | 2412 |
| 2025-12-08 | 22.48 | $23.49 | 400 |
| 2025-12-05 | 22.37 | $23.49 | 815 |
| 2025-12-04 | 22.25 | $22.60 | 400 |
| 2025-12-03 | 22.22 | $22.57 | 1010 |
| 2025-12-02 | 22.18 | $22.49 | 800 |
| 2025-12-01 | 22.15 | $22.46 | 281 |
| 2025-11-28 | 22.12 | $22.46 | 281 |
| 2025-11-26 | 22.08 | $22.46 | 945 |
| 2025-11-25 | 22.04 | $22.49 | 2900 |
| 2025-11-24 | 21.99 | $22.02 | 4100 |
| 2025-11-21 | 21.99 | $22.17 | 5300 |
| 2025-11-20 | 21.97 | $22.10 | 1700 |
| 2025-11-19 | 21.96 | $22.09 | 3500 |
| 2025-11-18 | 21.94 | $22.17 | 18500 |
| 2025-11-17 | 21.92 | $22.19 | 22 |
| 2025-11-14 | 21.89 | $22.19 | 1300 |
| 2025-11-13 | 21.86 | $22.00 | 3300 |
| 2025-11-12 | 21.84 | $22.00 | 4500 |
| 2025-11-11 | 21.83 | $21.98 | 4900 |
| 2025-11-10 | 21.81 | $22.00 | 900 |
| 2025-11-07 | 21.79 | $22.00 | 3425 |
| 2025-11-06 | 21.77 | $22.00 | 300 |
| 2025-11-05 | 21.74 | $22.00 | 300 |
| 2025-11-04 | 21.72 | $22.00 | 600 |
| 2025-11-03 | 21.69 | $21.80 | 2000 |
| 2025-10-31 | 21.68 | $21.86 | 500 |
| 2025-10-30 | 21.66 | $21.85 | 3353 |
| 2025-10-29 | 21.64 | $21.85 | 11005 |
| 2025-10-28 | 21.61 | $21.85 | 2701 |
| 2025-10-27 | 21.59 | $21.89 | 6100 |
| 2025-10-24 | 21.56 | $21.48 | 132 |
| 2025-10-23 | 21.56 | $21.50 | — |
| 2025-10-22 | 21.57 | $21.50 | 2625 |
| 2025-10-21 | 21.58 | $21.40 | — |
| 2025-10-20 | 21.60 | $21.40 | — |
| 2025-10-17 | 21.62 | $21.40 | 2100 |
| 2025-10-16 | 21.64 | $21.39 | 400 |
| 2025-10-15 | 21.67 | $21.47 | 510 |
| 2025-10-14 | 21.69 | $21.47 | 5500 |
| 2025-10-13 | 21.71 | $21.49 | 6500 |
| 2025-10-10 | 21.73 | $21.42 | 705 |
| 2025-10-09 | 21.77 | $21.80 | 5620 |
| 2025-10-08 | 21.76 | $21.70 | 4409 |
| 2025-10-07 | 21.77 | $21.89 | — |
| 2025-10-06 | 21.76 | $21.89 | 900 |
| 2025-10-03 | 21.74 | $21.89 | 800 |
| 2025-10-02 | 21.73 | $21.88 | 1140 |
| 2025-10-01 | 21.71 | $22.00 | 1600 |
| 2025-09-30 | 21.68 | $21.99 | — |
| 2025-09-29 | 21.65 | $21.99 | 1400 |
| 2025-09-26 | 21.61 | $21.99 | — |
| 2025-09-25 | 21.57 | $21.99 | — |
| 2025-09-24 | 21.53 | $21.99 | — |
| 2025-09-23 | 21.48 | $21.99 | 1130 |
| 2025-09-22 | 21.43 | $21.71 | — |
| 2025-09-19 | 21.40 | $21.71 | 4537 |
| 2025-09-18 | 21.36 | $21.70 | 4936 |
| 2025-09-17 | 21.33 | $21.71 | 48400 |
| 2025-09-16 | 21.29 | $21.71 | 5800 |
| 2025-09-15 | 21.24 | $21.36 | — |
| 2025-09-12 | 21.23 | $21.36 | 4332 |
| 2025-09-11 | 21.22 | $21.46 | 2925 |
| 2025-09-10 | 21.19 | $21.46 | 3314 |
| 2025-09-09 | 21.17 | $21.48 | 4613 |
| 2025-09-08 | 21.13 | $21.49 | — |
| 2025-09-05 | 21.10 | $21.49 | — |
| 2025-09-04 | 21.05 | $21.49 | — |
| 2025-09-03 | 21.01 | $21.49 | 300 |
| 2025-09-02 | 20.96 | $21.49 | 1500 |
| 2025-08-29 | 20.90 | $21.46 | 200 |
| 2025-08-28 | 20.84 | $21.47 | 500 |
| 2025-08-27 | 20.78 | $21.27 | 1310 |
| 2025-08-26 | 20.72 | $21.00 | 2805 |
| 2025-08-25 | 20.70 | $20.90 | 100 |
| 2025-08-22 | 20.67 | $20.92 | 9600 |
| 2025-08-21 | 20.65 | $20.80 | 3400 |
| 2025-08-20 | 20.63 | $20.85 | 3440 |
| 2025-08-19 | 20.61 | $20.85 | 4530 |
| 2025-08-18 | 20.58 | $20.62 | — |
| 2025-08-15 | 20.58 | $20.62 | 2200 |
| 2025-08-14 | 20.58 | $20.60 | 2615 |
| 2025-08-13 | 20.57 | $20.49 | 176700 |
| 2025-08-12 | 20.58 | $20.58 | 3100 |
| 2025-08-11 | 20.58 | $20.51 | 3400 |
| 2025-08-08 | 20.59 | $20.57 | 315 |
| 2025-08-07 | 20.59 | $20.64 | 320 |
| 2025-08-06 | 20.59 | $20.65 | 3700 |
| 2025-08-05 | 20.58 | $20.65 | 3100 |
| 2025-08-04 | 20.57 | $20.69 | 3300 |
| 2025-08-01 | 20.56 | $20.69 | 2100 |
| 2025-07-31 | 20.55 | $20.79 | — |
| 2025-07-30 | 20.52 | $20.79 | 520 |
| 2025-07-29 | 20.49 | $20.81 | 1900 |
| 2025-07-28 | 20.46 | $20.84 | 1600 |
| 2025-07-25 | 20.42 | $20.82 | 700 |
| 2025-07-24 | 20.37 | $20.85 | 4700 |
| 2025-07-23 | 20.32 | $20.85 | 2800 |
| 2025-07-22 | 20.27 | $20.89 | 9900 |
| 2025-07-21 | 20.20 | $20.80 | 1300 |
| 2025-07-18 | 20.14 | $20.65 | 10601 |
| 2025-07-17 | 20.09 | $20.69 | 1700 |
| 2025-07-16 | 20.02 | $20.64 | 200 |
| 2025-07-15 | 19.96 | $20.67 | 500 |
| 2025-07-14 | 19.88 | $20.67 | 610 |
| 2025-07-11 | 19.80 | $20.50 | 11900 |
| 2025-07-10 | 19.73 | $20.69 | 1300 |
| 2025-07-09 | 19.63 | $20.24 | 1300 |
| 2025-07-08 | 19.56 | $20.24 | 3400 |
| 2025-07-07 | 19.49 | $20.19 | 3416 |
| 2025-07-03 | 19.42 | $20.23 | 6120 |
| 2025-07-02 | 19.33 | $19.45 | 1500 |
| 2025-07-01 | 19.32 | $19.45 | 1446 |
| 2025-06-30 | 19.30 | $19.27 | — |
| 2025-06-27 | 19.31 | $19.27 | 1811 |
| 2025-06-26 | 19.31 | $19.00 | 46120 |
| 2025-06-25 | 19.35 | $19.39 | 97347 |
| 2025-06-24 | 19.34 | $19.40 | — |
| 2025-06-23 | 19.33 | $19.40 | 410 |
| 2025-06-20 | 19.33 | $19.43 | 400 |
| 2025-06-18 | 19.32 | $19.43 | 200 |
| 2025-06-17 | 19.30 | $19.35 | — |
| 2025-06-16 | 19.30 | $19.35 | — |
| 2025-06-13 | 19.29 | $19.35 | 10900 |
| 2025-06-12 | 19.29 | $19.44 | 22300 |
| 2025-06-11 | 19.27 | $19.43 | 200 |
| 2025-06-10 | 19.26 | $19.42 | 2017 |
| 2025-06-09 | 19.24 | $19.39 | 38200 |
| 2025-06-06 | 19.22 | $19.29 | — |
| 2025-06-05 | 19.22 | $19.29 | 500 |
| 2025-06-04 | 19.21 | $19.27 | 100 |
| 2025-06-03 | 19.20 | $19.27 | 4100 |
| 2025-06-02 | 19.19 | $19.47 | — |
| 2025-05-30 | 19.16 | $19.47 | 900 |
| 2025-05-29 | 19.13 | $19.28 | — |
| 2025-05-28 | 19.12 | $19.28 | 400 |
| 2025-05-27 | 19.10 | $19.34 | 4406 |
| 2025-05-23 | 19.07 | $19.35 | 700 |
| 2025-05-22 | 19.05 | $19.37 | — |
| 2025-05-21 | 19.01 | $19.37 | — |
| 2025-05-20 | 18.97 | $19.37 | — |
| 2025-05-19 | 18.93 | $19.37 | — |
| 2025-05-16 | 18.89 | $19.37 | — |
| 2025-05-15 | 18.84 | $19.37 | 1400 |
| 2025-05-14 | 18.78 | $19.38 | 3740 |
| 2025-05-13 | 18.72 | $19.47 | 100 |
| 2025-05-12 | 18.64 | $19.40 | 240 |
| 2025-05-09 | 18.56 | $19.15 | 340 |
| 2025-05-08 | 18.49 | $19.00 | 10400 |
| 2025-05-07 | 18.44 | $18.69 | 426 |
| 2025-05-06 | 18.41 | $18.69 | 500 |
| 2025-05-05 | 18.38 | $18.70 | 1035 |
| 2025-05-02 | 18.35 | $18.40 | 7346 |
| 2025-05-01 | 18.35 | $18.19 | — |
| 2025-04-30 | 18.36 | $18.19 | 1500 |
| 2025-04-29 | 18.38 | $18.20 | 600 |
| 2025-04-28 | 18.40 | $18.25 | 900 |
| 2025-04-25 | 18.42 | $18.30 | 1523 |
| 2025-04-24 | 18.43 | $18.29 | 26323 |
| 2025-04-23 | 18.44 | $18.29 | 410 |
| 2025-04-22 | 18.46 | $18.29 | 20500 |
| 2025-04-21 | 18.48 | $18.00 | 200 |
| 2025-04-17 | 18.53 | $18.30 | 1931 |
| 2025-04-16 | 18.55 | $17.87 | 200 |
| 2025-04-15 | 18.62 | $17.97 | 1428 |
| 2025-04-14 | 18.69 | $18.00 | 2102 |
| 2025-04-11 | 18.76 | $17.88 | 1935 |
| 2025-04-10 | 18.86 | $17.99 | 800 |
| 2025-04-09 | 18.95 | $18.10 | 2400 |
| 2025-04-08 | 19.04 | $18.00 | 65000 |
| 2025-04-07 | 19.14 | $17.96 | 15400 |
| 2025-04-04 | 19.27 | $18.25 | 2901 |
| 2025-04-03 | 19.38 | $19.00 | 1400 |
| 2025-04-02 | 19.42 | $19.16 | — |
| 2025-04-01 | 19.44 | $19.16 | 210 |
| 2025-03-31 | 19.47 | $19.16 | 3700 |
| 2025-03-28 | 19.51 | $19.18 | 1201 |
| 2025-03-27 | 19.54 | $19.39 | 4517 |
| 2025-03-26 | 19.56 | $19.40 | 1300 |
| 2025-03-25 | 19.57 | $19.45 | 128 |
| 2025-03-24 | 19.59 | $19.45 | 1510 |
| 2025-03-21 | 19.60 | $19.45 | 2300 |
| 2025-03-20 | 19.62 | $19.48 | 3400 |
| 2025-03-19 | 19.63 | $19.54 | 220 |
| 2025-03-18 | 19.64 | $19.54 | 2135 |
| 2025-03-17 | 19.65 | $19.45 | 3210 |
| 2025-03-14 | 19.67 | $19.54 | 3010 |
| 2025-03-13 | 19.68 | $19.69 | 99 |
| 2025-03-12 | 19.68 | $19.69 | 2900 |
| 2025-03-11 | 19.68 | $20.00 | 3502 |
| 2025-03-10 | 19.65 | $20.00 | 200 |
| 2025-03-07 | 19.61 | $20.00 | — |
| 2025-03-06 | 19.57 | $20.00 | 800 |
| 2025-03-05 | 19.53 | $20.00 | 1100 |
| 2025-03-04 | 19.48 | $20.00 | 400 |
| 2025-03-03 | 19.42 | $20.00 | 540 |
| 2025-02-28 | 19.36 | $19.50 | 2400 |
| 2025-02-27 | 19.35 | $19.39 | 8044 |
| 2025-02-26 | 19.34 | $19.39 | 8044 |
| 2025-02-25 | 19.34 | $19.39 | 9300 |
| 2025-02-24 | 19.33 | $19.39 | 5213 |
| 2025-02-21 | 19.33 | $19.30 | 425 |
| 2025-02-20 | 19.33 | $19.30 | 558633 |
| 2025-02-19 | 19.33 | $19.30 | 7600 |
| 2025-02-18 | 19.34 | $19.25 | 1500 |
| 2025-02-14 | 19.34 | $19.25 | 1500 |
| 2025-02-13 | 19.35 | $19.39 | — |
| 2025-02-12 | 19.35 | $19.39 | 1100 |
| 2025-02-11 | 19.35 | $19.39 | 200 |
| 2025-02-10 | 19.34 | $19.39 | 1800 |
| 2025-02-07 | 19.34 | $19.39 | 100 |
| 2025-02-06 | 19.33 | $19.33 | 2300 |
| 2025-02-05 | 19.33 | $19.15 | 3600 |
| 2025-02-04 | 19.35 | $19.12 | — |
| 2025-02-03 | 19.37 | $19.12 | 4724 |
| 2025-01-31 | 19.40 | $19.33 | — |
| 2025-01-30 | 19.41 | $19.33 | — |
| 2025-01-29 | 19.42 | $19.33 | 2500 |
| 2025-01-28 | 19.43 | $19.32 | 500 |
| 2025-01-27 | 19.44 | $19.32 | 1340 |
| 2025-01-24 | 19.45 | $19.30 | — |
| 2025-01-23 | 19.46 | $19.30 | 4000 |
| 2025-01-22 | 19.48 | $19.30 | 2 |
| 2025-01-21 | 19.50 | $19.30 | — |
| 2025-01-17 | 19.52 | $19.30 | 705 |
| 2025-01-16 | 19.54 | $19.33 | 2502 |
| 2025-01-15 | 19.57 | $19.38 | 3300 |
| 2025-01-14 | 19.59 | $19.30 | 300 |
| 2025-01-13 | 19.62 | $19.30 | 400 |
| 2025-01-10 | 19.65 | $19.30 | 436 |
| 2025-01-08 | 19.69 | $19.55 | — |
| 2025-01-07 | 19.70 | $19.55 | 2700 |
| 2025-01-06 | 19.72 | $19.67 | 200 |
| 2025-01-03 | 19.72 | $19.67 | 3175 |
| 2025-01-02 | 19.73 | $19.67 | 5415 |
| 2024-12-31 | 19.74 | $20.00 | 12603 |
| 2024-12-30 | 19.71 | $20.00 | 1843 |
| 2024-12-27 | 19.68 | $19.70 | 1416 |
| 2024-12-26 | 19.67 | $19.64 | 401 |
| 2024-12-24 | 19.68 | $19.64 | 500 |
| 2024-12-23 | 19.68 | $19.64 | 500 |
| 2024-12-20 | 19.69 | $19.69 | 442 |
| 2024-12-19 | 19.69 | $19.69 | 442 |
| 2024-12-18 | 19.69 | $19.69 | 442 |
| 2024-12-17 | 19.69 | $19.69 | 442 |
| 2024-12-16 | 19.68 | $19.63 | — |
| 2024-12-13 | 19.69 | $19.63 | — |
| 2024-12-12 | 19.70 | $19.63 | 800 |
| 2024-12-11 | 19.70 | $19.70 | 461 |
| 2024-12-10 | 19.70 | $19.70 | 700 |
| 2024-12-09 | 19.70 | $19.60 | 324 |
| 2024-12-06 | 19.72 | $19.73 | 7600 |
| 2024-12-05 | 19.71 | $19.80 | 14600 |
| 2024-12-04 | 19.70 | $19.82 | 200 |
| 2024-12-03 | 19.69 | $19.84 | 6535 |
| 2024-12-02 | 19.68 | $19.87 | 8614 |
| 2024-11-29 | 19.66 | $19.87 | — |
| 2024-11-27 | 19.63 | $19.87 | 3720 |
| 2024-11-26 | 19.61 | $19.85 | 400 |
| 2024-11-25 | 19.58 | $19.75 | 1925 |
| 2024-11-22 | 19.57 | $19.79 | 1000 |
| 2024-11-21 | 19.54 | $19.50 | 109200 |
| 2024-11-20 | 19.55 | $19.45 | 200 |
| 2024-11-19 | 19.56 | $19.48 | 325500 |
| 2024-11-18 | 19.57 | $19.70 | 1100 |
| 2024-11-15 | 19.55 | $19.70 | 3300 |
| 2024-11-14 | 19.54 | $19.32 | 4400 |
| 2024-11-13 | 19.56 | $19.79 | 300 |
| 2024-11-12 | 19.53 | $19.76 | 1609 |
| 2024-11-11 | 19.51 | $19.76 | 3000 |
| 2024-11-08 | 19.49 | $19.48 | 400 |
| 2024-11-07 | 19.49 | $19.48 | 924 |
| 2024-11-06 | 19.49 | $19.55 | 6416 |
| 2024-11-05 | 19.48 | $19.35 | 5543 |
| 2024-11-04 | 19.49 | $19.52 | 540 |
| 2024-11-01 | 19.49 | $19.60 | — |
| 2024-10-31 | 19.48 | $19.60 | 1564 |
| 2024-10-30 | 19.47 | $19.60 | 3500 |
| 2024-10-29 | 19.45 | $19.34 | 11400 |
| 2024-10-28 | 19.46 | $19.84 | 506 |
| 2024-10-25 | 19.42 | $19.34 | 328 |
| 2024-10-24 | 19.43 | $19.42 | — |
| 2024-10-23 | 19.43 | $19.42 | 100 |
| 2024-10-22 | 19.44 | $19.42 | 3300 |
| 2024-10-21 | 19.44 | $19.80 | 31200 |
| 2024-10-18 | 19.40 | $19.80 | 54400 |
| 2024-10-17 | 19.36 | $19.80 | 24007 |
| 2024-10-16 | 19.31 | $19.80 | — |
| 2024-10-15 | 19.26 | $19.80 | 4690 |
| 2024-10-14 | 19.20 | $19.80 | 4690 |
| 2024-10-11 | 19.14 | $19.75 | 4690 |
| 2024-10-10 | 19.07 | $19.75 | 7400 |
| 2024-10-09 | 19.00 | $19.65 | 3709 |
| 2024-10-08 | 18.93 | $19.40 | 3400 |
| 2024-10-07 | 18.89 | $19.40 | — |
| 2024-10-04 | 18.83 | $19.40 | 4400 |
| 2024-10-03 | 18.77 | $19.44 | 17100 |
| 2024-10-02 | 18.70 | $19.14 | 3823 |
| 2024-10-01 | 18.66 | $19.14 | 2195 |
| 2024-09-30 | 18.60 | $19.14 | 5200 |
| 2024-09-27 | 18.55 | $19.11 | 200 |
| 2024-09-26 | 18.49 | $19.02 | 7200 |
| 2024-09-25 | 18.43 | $18.99 | — |
| 2024-09-24 | 18.37 | $18.99 | 1100 |
| 2024-09-23 | 18.31 | $19.00 | 1000 |
| 2024-09-20 | 18.24 | $19.00 | 1010 |
| 2024-09-19 | 18.16 | $18.75 | 656 |
| 2024-09-18 | 18.09 | $18.75 | 15800 |
| 2024-09-17 | 18.03 | $18.50 | 400 |
| 2024-09-16 | 17.98 | $18.50 | 400 |
| 2024-09-13 | 17.92 | $18.50 | 400 |
| 2024-09-12 | 17.86 | $18.50 | 700 |
| 2024-09-11 | 17.79 | $18.39 | 9600 |
| 2024-09-10 | 17.73 | $18.40 | 5300 |
| 2024-09-09 | 17.66 | $18.25 | 300 |
| 2024-09-06 | 17.60 | $18.02 | 45100 |
| 2024-09-05 | 17.55 | $17.75 | 10031 |
| 2024-09-04 | 17.53 | $17.78 | 3752 |
| 2024-09-03 | 17.50 | $17.78 | 3752 |
| 2024-08-30 | 17.48 | $17.78 | 3752 |
| 2024-08-29 | 17.44 | $17.78 | 3752 |
| 2024-08-28 | 17.41 | $17.85 | — |
| 2024-08-27 | 17.36 | $17.85 | 10200 |
| 2024-08-26 | 17.31 | $17.97 | — |
| 2024-08-23 | 17.24 | $17.97 | 6400 |
| 2024-08-22 | 17.16 | $17.47 | 1000 |
| 2024-08-21 | 17.13 | $17.35 | 1028 |
| 2024-08-20 | 17.11 | $17.35 | 535 |
| 2024-08-19 | 17.08 | $17.31 | 900 |
| 2024-08-16 | 17.06 | $17.12 | 1532 |
| 2024-08-15 | 17.05 | $17.15 | 1600 |
| 2024-08-14 | 17.04 | $16.89 | 3275 |
| 2024-08-13 | 17.06 | $16.89 | 718 |
| 2024-08-12 | 17.08 | $16.90 | — |
| 2024-08-09 | 17.10 | $16.90 | 4000 |
| 2024-08-08 | 17.12 | $16.87 | 9300 |
| 2024-08-07 | 17.14 | $17.10 | 8300 |
| 2024-08-06 | 17.15 | $17.36 | 8800 |
| 2024-08-05 | 17.12 | $17.57 | 2600 |
| 2024-08-02 | 17.08 | $17.58 | 4000 |
| 2024-08-01 | 17.02 | $17.58 | 5615 |
| 2024-07-31 | 16.96 | $17.33 | 117600 |
| 2024-07-30 | 16.93 | $17.60 | 300 |
| 2024-07-29 | 16.86 | $17.60 | 1200 |
| 2024-07-26 | 16.78 | $17.50 | 5209 |
| 2024-07-25 | 16.70 | $17.25 | 56949 |
| 2024-07-24 | 16.64 | $17.00 | — |
| 2024-07-23 | 16.61 | $17.00 | 4400 |
| 2024-07-22 | 16.56 | $16.85 | 12200 |
| 2024-07-19 | 16.53 | $16.90 | 15983 |
| 2024-07-18 | 16.50 | $16.90 | 500 |
| 2024-07-17 | 16.45 | $16.55 | 33583 |
| 2024-07-16 | 16.44 | $16.45 | 1500 |
| 2024-07-15 | 16.44 | $16.40 | 13312 |
| 2024-07-12 | 16.45 | $16.45 | 1600 |
| 2024-07-11 | 16.45 | $16.50 | 1110 |
| 2024-07-10 | 16.44 | $16.40 | — |
| 2024-07-09 | 16.45 | $16.40 | 1033 |
| 2024-07-05 | 16.45 | $16.50 | 6668 |
| 2024-07-03 | 16.44 | $16.50 | 460 |
| 2024-06-28 | 16.44 | $16.60 | 200 |
| 2024-06-24 | 16.42 | $16.60 | 445 |
| 2024-06-21 | 16.40 | $16.60 | 5600 |
| 2024-06-18 | 16.38 | $16.60 | 701 |
| 2024-06-14 | 16.36 | $16.60 | 602 |
| 2024-06-13 | 16.33 | $16.50 | 4200 |
| 2024-06-10 | 16.32 | $16.50 | 4200 |
| 2024-06-04 | 16.30 | $16.60 | 5600 |
| 2024-05-31 | 16.27 | $16.50 | 3170 |
| 2024-05-30 | 16.24 | $16.50 | 5860 |
| 2024-05-28 | 16.21 | $16.75 | 2100 |
| 2024-05-24 | 16.16 | $16.75 | 6320 |
| 2024-05-23 | 16.09 | $16.75 | 700 |
| 2024-05-22 | 16.02 | $16.75 | 200 |
| 2024-05-21 | 15.95 | $16.75 | 3743 |
| 2024-05-20 | 15.86 | $16.25 | 511 |
| 2024-05-17 | 15.82 | $15.95 | 5710 |
| 2024-05-16 | 15.81 | $15.90 | 2660 |
| 2024-05-15 | 15.80 | $15.90 | 5910 |
| 2024-05-14 | 15.79 | $15.50 | 1481 |
| 2024-05-13 | 15.82 | $15.55 | 31200 |
| 2024-05-06 | 15.85 | $15.55 | 350 |
| 2024-04-30 | 15.88 | $15.69 | 2500 |
| 2024-04-25 | 15.90 | $15.70 | 130 |
| 2024-04-22 | 15.92 | $15.50 | 2212 |
| 2024-04-19 | 15.97 | $15.75 | 594 |
| 2024-04-15 | 15.99 | $15.93 | 4835 |
| 2024-04-09 | 16.00 | $15.98 | 510 |
| 2024-04-08 | 16.00 | $15.89 | 900 |
| 2024-04-04 | 16.01 | $15.86 | 5191 |
| 2024-04-01 | 16.02 | $15.99 | 400 |
| 2024-03-28 | 16.03 | $15.96 | 710 |
| 2024-03-27 | 16.04 | $15.97 | 400 |
| 2024-03-26 | 16.04 | $15.98 | 334 |
| 2024-03-25 | 16.05 | $15.99 | 2129 |
| 2024-03-18 | 16.05 | $16.00 | 1120 |
| 2024-03-15 | 16.06 | $15.90 | 3186 |
| 2024-03-14 | 16.08 | $15.89 | 454 |
| 2024-03-13 | 16.10 | $16.00 | 428 |
| 2024-03-12 | 16.11 | $15.85 | 2016 |
| 2024-03-07 | 16.13 | $15.85 | 2100 |
| 2024-03-06 | 16.16 | $15.93 | 10492 |
| 2024-03-05 | 16.19 | $16.15 | 2582 |
| 2024-03-04 | 16.19 | $16.30 | 2459 |
| 2024-02-29 | 16.18 | $16.29 | 2150 |
| 2024-02-28 | 16.17 | $16.05 | 1905 |
| 2024-02-27 | 16.18 | $16.09 | 600 |
| 2024-02-26 | 16.19 | $16.09 | 100 |
| 2024-02-23 | 16.20 | $16.09 | 384 |
| 2024-02-22 | 16.22 | $16.07 | 2991 |
| 2024-02-21 | 16.23 | $16.10 | 455 |
| 2024-02-20 | 16.25 | $16.10 | 100 |
| 2024-02-16 | 16.26 | $16.10 | — |
| 2024-02-15 | 16.28 | $16.10 | 2639 |
| 2024-02-14 | 16.30 | $16.10 | — |
| 2024-02-13 | 16.32 | $16.10 | — |
| 2024-02-12 | 16.34 | $16.10 | — |
| 2024-02-09 | 16.37 | $16.10 | — |
| 2024-02-08 | 16.39 | $16.10 | — |
| 2024-02-07 | 16.42 | $16.10 | 252 |
| 2024-02-06 | 16.46 | $16.10 | 2345 |
| 2024-02-05 | 16.50 | $16.25 | — |
| 2024-02-02 | 16.52 | $16.25 | 1166 |
| 2024-02-01 | 16.55 | $16.50 | — |
| 2024-01-31 | 16.56 | $16.50 | — |
| 2024-01-30 | 16.56 | $16.50 | 600 |
| 2024-01-29 | 16.57 | $16.25 | — |
| 2024-01-26 | 16.60 | $16.25 | — |
| 2024-01-25 | 16.64 | $16.25 | 950 |
| 2024-01-24 | 16.68 | $16.37 | — |
| 2024-01-23 | 16.71 | $16.37 | — |
| 2024-01-22 | 16.75 | $16.37 | 550 |
| 2024-01-19 | 16.79 | $16.49 | 5498 |
| 2024-01-18 | 16.82 | $16.99 | 500 |
| 2024-01-17 | 16.80 | $16.99 | — |
| 2024-01-16 | 16.78 | $16.99 | 5176 |
| 2024-01-12 | 16.76 | $17.00 | — |
| 2024-01-11 | 16.74 | $17.00 | — |
| 2024-01-10 | 16.71 | $17.00 | — |
| 2024-01-09 | 16.68 | $17.00 | 1269 |
| 2024-01-08 | 16.64 | $16.85 | — |
| 2024-01-05 | 16.62 | $16.85 | — |
| 2024-01-04 | 16.60 | $16.85 | — |
| 2024-01-03 | 16.57 | $16.85 | 7496 |
| 2024-01-02 | 16.54 | $16.90 | 487 |
| 2023-12-29 | 16.51 | $16.50 | — |
| 2023-12-28 | 16.51 | $16.50 | 1540 |
| 2023-12-27 | 16.51 | $16.50 | — |
| 2023-12-26 | 16.51 | $16.50 | — |
| 2023-12-22 | 16.51 | $16.50 | — |
| 2023-12-21 | 16.51 | $16.50 | — |
| 2023-12-20 | 16.51 | $16.50 | 7050 |
| 2023-12-19 | 16.51 | $16.50 | 1985 |
| 2023-12-18 | 16.51 | $16.65 | 500 |
| 2023-12-15 | 16.50 | $16.65 | 780 |
| 2023-12-14 | 16.48 | $16.65 | — |
| 2023-12-13 | 16.47 | $16.65 | — |
| 2023-12-12 | 16.45 | $16.65 | — |
| 2023-12-11 | 16.43 | $16.65 | — |
| 2023-12-08 | 16.40 | $16.65 | — |
| 2023-12-07 | 16.38 | $16.65 | 1466 |
| 2023-12-06 | 16.35 | $16.72 | — |
| 2023-12-05 | 16.31 | $16.72 | — |
| 2023-12-04 | 16.26 | $16.72 | 710 |
| 2023-12-01 | 16.22 | $16.60 | 18618 |
| 2023-11-30 | 16.17 | $16.50 | 6506 |
| 2023-11-29 | 16.14 | $16.50 | — |
| 2023-11-28 | 16.10 | $16.50 | 300 |
| 2023-11-27 | 16.06 | $16.50 | — |
| 2023-11-24 | 16.01 | $16.50 | — |
| 2023-11-22 | 15.96 | $16.50 | — |
| 2023-11-21 | 15.91 | $16.50 | — |
| 2023-11-20 | 15.84 | $16.50 | — |
| 2023-11-17 | 15.78 | $16.50 | 7227 |
| 2023-11-16 | 15.70 | $16.65 | — |
| 2023-11-15 | 15.60 | $16.65 | 11050 |
| 2023-11-14 | 15.49 | $15.55 | 450 |
| 2023-11-13 | 15.48 | $15.25 | 290 |
| 2023-11-10 | 15.51 | $15.25 | 1593 |
| 2023-11-09 | 15.53 | $15.35 | — |
| 2023-11-08 | 15.55 | $15.35 | — |
| 2023-11-07 | 15.58 | $15.35 | — |
| 2023-11-06 | 15.60 | $15.35 | — |
| 2023-11-03 | 15.63 | $15.35 | — |
| 2023-11-02 | 15.65 | $15.35 | — |
| 2023-11-01 | 15.69 | $15.35 | — |
| 2023-10-31 | 15.72 | $15.35 | — |
| 2023-10-30 | 15.76 | $15.35 | — |
| 2023-10-27 | 15.80 | $15.35 | 200 |
| 2023-10-26 | 15.85 | $15.73 | — |
| 2023-10-25 | 15.86 | $15.73 | 300 |
| 2023-10-24 | 15.88 | $15.68 | 450 |
| 2023-10-23 | 15.90 | $15.75 | — |
| 2023-10-20 | 15.91 | $15.75 | — |
| 2023-10-19 | 15.93 | $15.75 | — |
| 2023-10-18 | 15.95 | $15.75 | — |
| 2023-10-17 | 15.97 | $15.75 | — |
| 2023-10-16 | 16.00 | $15.75 | — |
| 2023-10-13 | 16.02 | $15.75 | 400 |
| 2023-10-12 | 16.05 | $15.75 | 723 |
| 2023-10-11 | 16.08 | $15.75 | — |
| 2023-10-10 | 16.12 | $15.75 | — |
| 2023-10-09 | 16.16 | $15.75 | — |
| 2023-10-06 | 16.20 | $15.75 | — |
| 2023-10-05 | 16.25 | $15.75 | 310 |
| 2023-10-04 | 16.30 | $15.70 | — |
| 2023-10-03 | 16.36 | $15.70 | — |
| 2023-10-02 | 16.43 | $15.70 | 200 |
| 2023-09-29 | 16.51 | $16.15 | — |
| 2023-09-28 | 16.54 | $16.15 | 3103 |
| 2023-09-27 | 16.59 | $16.40 | 1362 |
| 2023-09-26 | 16.61 | $16.20 | — |
| 2023-09-25 | 16.65 | $16.20 | 2490 |
| 2023-09-22 | 16.70 | $16.93 | — |
| 2023-09-21 | 16.67 | $16.93 | 105 |
| 2023-09-20 | 16.64 | $17.14 | — |
| 2023-09-19 | 16.59 | $17.14 | 400 |
| 2023-09-18 | 16.53 | $16.94 | — |
| 2023-09-15 | 16.49 | $16.94 | — |
| 2023-09-14 | 16.44 | $16.94 | — |
| 2023-09-13 | 16.39 | $16.94 | 650 |
| 2023-09-12 | 16.33 | $16.75 | 779 |
| 2023-09-11 | 16.29 | $16.45 | — |
| 2023-09-08 | 16.27 | $16.45 | 475 |
| 2023-09-07 | 16.25 | $16.34 | 316 |
| 2023-09-06 | 16.25 | $16.35 | — |
| 2023-09-05 | 16.23 | $16.35 | — |
| 2023-09-01 | 16.22 | $16.35 | — |
| 2023-08-31 | 16.21 | $16.35 | 507 |
| 2023-08-30 | 16.19 | $16.30 | — |
| 2023-08-29 | 16.18 | $16.30 | — |
| 2023-08-28 | 16.17 | $16.30 | — |
| 2023-08-25 | 16.16 | $16.30 | — |
| 2023-08-24 | 16.14 | $16.30 | — |
| 2023-08-23 | 16.13 | $16.30 | — |
| 2023-08-22 | 16.11 | $16.30 | — |
| 2023-08-21 | 16.09 | $16.30 | 100 |
| 2023-08-18 | 16.06 | $16.30 | 1309 |
| 2023-08-17 | 16.04 | $16.35 | — |
| 2023-08-16 | 16.01 | $16.35 | 1000 |
| 2023-08-15 | 15.97 | $16.40 | 500 |
| 2023-08-14 | 15.93 | $16.99 | 493 |
| 2023-08-11 | 15.81 | $16.30 | 1089 |
| 2023-08-10 | 15.76 | $16.40 | 9002 |
| 2023-08-09 | 15.70 | $16.60 | 103 |
| 2023-08-08 | 15.60 | $16.05 | 4713 |
| 2023-08-07 | 15.55 | $16.09 | — |
| 2023-08-04 | 15.50 | $16.09 | — |
| 2023-08-03 | 15.43 | $16.09 | — |
| 2023-08-02 | 15.37 | $16.09 | — |
| 2023-08-01 | 15.29 | $16.09 | 500 |
| 2023-07-31 | 15.20 | $15.35 | 18650 |
| 2023-07-28 | 15.19 | $15.50 | — |
| 2023-07-27 | 15.16 | $15.50 | — |
| 2023-07-26 | 15.12 | $15.50 | — |
| 2023-07-25 | 15.08 | $15.50 | — |
| 2023-07-24 | 15.04 | $15.50 | 1000 |
| 2023-07-21 | 14.99 | $15.70 | — |
| 2023-07-20 | 14.91 | $15.70 | 1009 |
| 2023-07-19 | 14.83 | $15.75 | 650 |
| 2023-07-18 | 14.73 | $15.27 | 9935 |
| 2023-07-17 | 14.68 | $14.95 | 13582 |
| 2023-07-14 | 14.65 | $14.85 | 600 |
| 2023-07-13 | 14.63 | $14.65 | 6116 |
| 2023-07-12 | 14.62 | $14.60 | — |
| 2023-07-11 | 14.63 | $14.60 | — |
| 2023-07-10 | 14.63 | $14.60 | — |
| 2023-07-07 | 14.63 | $14.60 | — |
| 2023-07-06 | 14.63 | $14.60 | 1894 |
| 2023-07-05 | 14.64 | $15.20 | — |
| 2023-07-03 | 14.58 | $15.20 | — |
| 2023-06-30 | 14.51 | $15.20 | 357 |
| 2023-06-29 | 14.44 | $14.41 | — |
| 2023-06-28 | 14.44 | $14.41 | — |
| 2023-06-27 | 14.45 | $14.41 | — |
| 2023-06-26 | 14.45 | $14.41 | — |
| 2023-06-23 | 14.46 | $14.41 | 603 |
| 2023-06-22 | 14.46 | $14.36 | — |
| 2023-06-21 | 14.47 | $14.36 | — |
| 2023-06-20 | 14.48 | $14.36 | 122 |
| 2023-06-16 | 14.49 | $15.30 | — |
| 2023-06-15 | 14.41 | $15.30 | 414 |
| 2023-06-14 | 14.32 | $14.31 | — |
| 2023-06-13 | 14.32 | $14.31 | — |
| 2023-06-12 | 14.32 | $14.31 | — |
| 2023-06-09 | 14.32 | $14.31 | 3146 |
| 2023-06-08 | 14.32 | $14.85 | 300 |
| 2023-06-07 | 14.26 | $14.06 | — |
| 2023-06-06 | 14.29 | $14.06 | — |
| 2023-06-05 | 14.31 | $14.06 | — |
| 2023-06-02 | 14.34 | $14.06 | 2183 |
| 2023-06-01 | 14.36 | $14.06 | — |
| 2023-05-31 | 14.40 | $14.06 | 123 |
| 2023-05-30 | 14.43 | $14.06 | 1970 |
| 2023-05-26 | 14.47 | $14.06 | — |
| 2023-05-25 | 14.51 | $14.06 | 1610 |
| 2023-05-24 | 14.56 | $14.69 | 4601 |
| 2023-05-23 | 14.55 | $14.30 | 825 |
| 2023-05-22 | 14.57 | $14.25 | 1800 |
| 2023-05-19 | 14.61 | $14.25 | 600 |
| 2023-05-18 | 14.65 | $14.49 | 475 |
| 2023-05-17 | 14.66 | $14.00 | — |
| 2023-05-16 | 14.73 | $14.00 | — |
| 2023-05-15 | 14.81 | $14.00 | 2400 |
| 2023-05-12 | 14.89 | $14.00 | — |
| 2023-05-11 | 14.99 | $14.00 | — |
| 2023-05-10 | 15.09 | $14.00 | — |
| 2023-05-09 | 15.21 | $14.00 | — |
| 2023-05-08 | 15.33 | $14.00 | 500 |
| 2023-05-05 | 15.47 | $13.51 | 7529 |
| 2023-05-04 | 15.68 | $14.00 | 6100 |
| 2023-05-03 | 15.86 | $15.35 | 100 |
| 2023-05-02 | 15.91 | $15.35 | 3210 |
| 2023-05-01 | 15.97 | $16.00 | 450 |
| 2023-04-28 | 15.97 | $15.96 | 300 |
| 2023-04-27 | 15.97 | $15.45 | 100 |
| 2023-04-26 | 16.02 | $15.45 | — |
| 2023-04-25 | 16.08 | $15.45 | 960 |
| 2023-04-24 | 16.15 | $15.45 | — |
| 2023-04-21 | 16.22 | $15.45 | 1480 |
| 2023-04-20 | 16.31 | $15.65 | — |
| 2023-04-19 | 16.37 | $15.65 | — |
| 2023-04-18 | 16.45 | $15.65 | 326 |
| 2023-04-17 | 16.54 | $15.35 | 3560 |
| 2023-04-14 | 16.66 | $15.30 | 1775 |
| 2023-04-13 | 16.80 | $16.20 | — |
| 2023-04-12 | 16.87 | $16.20 | — |
| 2023-04-11 | 16.94 | $16.20 | — |
| 2023-04-10 | 17.01 | $16.20 | — |
| 2023-04-04 | 17.10 | $16.20 | 2800 |
| 2023-04-03 | 17.19 | $16.81 | — |
| 2023-03-31 | 17.24 | $16.81 | — |
| 2023-03-30 | 17.28 | $16.81 | 2874 |
| 2023-03-29 | 17.33 | $17.00 | 160 |
| 2023-03-28 | 17.36 | $16.81 | — |
| 2023-03-27 | 17.42 | $16.81 | 193 |
| 2023-03-24 | 17.49 | $16.81 | — |
| 2023-03-23 | 17.56 | $16.81 | 1080 |
| 2023-03-22 | 17.64 | $16.90 | 26488 |
| 2023-03-21 | 17.71 | $16.90 | 1850 |
| 2023-03-20 | 17.80 | $16.90 | 16657 |
| 2023-03-17 | 17.90 | $17.11 | 1674 |
| 2023-03-16 | 17.98 | $17.39 | 100 |
| 2023-03-15 | 18.04 | $17.39 | — |
| 2023-03-14 | 18.11 | $17.39 | 120 |
| 2023-03-13 | 18.18 | $15.99 | 1804 |
| 2023-03-10 | 18.42 | $17.45 | 1971 |
| 2023-03-09 | 18.52 | $18.50 | 3105 |
| 2023-03-08 | 18.52 | $18.50 | 2035 |
| 2023-03-07 | 18.52 | $18.63 | 39205 |
| 2023-03-06 | 18.51 | $18.63 | 3262 |
| 2023-03-03 | 18.50 | $18.60 | — |
| 2023-03-02 | 18.49 | $18.60 | 220 |
| 2023-03-01 | 18.47 | $18.75 | — |
| 2023-02-28 | 18.44 | $18.75 | — |
| 2023-02-27 | 18.41 | $18.75 | 2033 |
| 2023-02-24 | 18.38 | $18.75 | 760 |
| 2023-02-23 | 18.34 | $18.75 | 10175 |
| 2023-02-22 | 18.29 | $18.63 | 1000 |
| 2023-02-21 | 18.26 | $18.75 | 25 |
| 2023-02-17 | 18.21 | $18.75 | — |
| 2023-02-16 | 18.15 | $18.75 | 100 |
| 2023-02-15 | 18.09 | $18.50 | 130314 |
| 2023-02-14 | 18.04 | $18.50 | 2900 |
| 2023-02-13 | 17.99 | $18.45 | — |
| 2023-02-10 | 17.95 | $18.45 | — |
| 2023-02-09 | 17.89 | $18.45 | 210 |
| 2023-02-08 | 17.84 | $18.25 | 4 |
| 2023-02-07 | 17.79 | $18.25 | 2100 |
| 2023-02-06 | 17.74 | $18.00 | 469 |
| 2023-02-03 | 17.72 | $18.00 | 771 |
| 2023-02-02 | 17.69 | $18.00 | 2400 |
| 2023-02-01 | 17.65 | $18.00 | 2300 |
| 2023-01-31 | 17.62 | $18.00 | 1500 |
| 2023-01-30 | 17.58 | $17.94 | — |
| 2023-01-27 | 17.54 | $17.94 | — |
| 2023-01-26 | 17.50 | $17.94 | — |
| 2023-01-25 | 17.45 | $17.94 | — |
| 2023-01-24 | 17.40 | $17.94 | 60 |
| 2023-01-23 | 17.34 | $17.94 | 513 |
| 2023-01-20 | 17.28 | $17.95 | 101 |
| 2023-01-19 | 17.21 | $17.25 | — |
| 2023-01-18 | 17.20 | $17.25 | 8357 |
| 2023-01-17 | 17.20 | $17.65 | — |
| 2023-01-13 | 17.15 | $17.65 | — |
| 2023-01-12 | 17.10 | $17.65 | 1874 |
| 2023-01-11 | 17.04 | $17.20 | 5497 |
| 2023-01-10 | 17.02 | $17.00 | — |
| 2023-01-09 | 17.02 | $17.00 | 3700 |
| 2023-01-06 | 17.02 | $17.00 | — |
| 2023-01-05 | 17.03 | $17.00 | — |
| 2023-01-04 | 17.03 | $17.00 | — |
| 2023-01-03 | 17.03 | $17.00 | — |
| 2022-12-30 | 17.04 | $17.00 | 600 |
| 2022-12-29 | 17.04 | $17.20 | 1 |
| 2022-12-28 | 17.02 | $17.20 | — |
| 2022-12-27 | 17.00 | $17.20 | 10 |
| 2022-12-23 | 16.98 | $17.20 | 830 |
| 2022-12-22 | 16.96 | $17.20 | — |
| 2022-12-21 | 16.94 | $17.20 | — |
| 2022-12-20 | 16.91 | $17.20 | 451 |
| 2022-12-19 | 16.88 | $17.05 | 34 |
| 2022-12-16 | 16.86 | $17.05 | — |
| 2022-12-15 | 16.84 | $17.05 | 387 |
| 2022-12-14 | 16.82 | $17.00 | 14 |
| 2022-12-13 | 16.80 | $16.57 | 100 |
| 2022-12-12 | 16.82 | $16.70 | 2945 |
| 2022-12-09 | 16.84 | $16.50 | 120 |
| 2022-12-08 | 16.87 | $16.30 | 40150 |
| 2022-12-07 | 16.93 | $16.50 | 6948 |
| 2022-12-06 | 16.98 | $16.85 | — |
| 2022-12-05 | 16.99 | $16.85 | 1 |
| 2022-12-02 | 17.01 | $16.85 | 24 |
| 2022-12-01 | 17.02 | $16.85 | 74 |
| 2022-11-30 | 17.04 | $16.85 | 551 |
| 2022-11-29 | 17.06 | $16.90 | 1523 |
| 2022-11-28 | 17.08 | $17.03 | 1004 |
| 2022-11-25 | 17.08 | $17.04 | 483 |
| 2022-11-23 | 17.09 | $17.04 | 1200 |
| 2022-11-22 | 17.09 | $17.04 | 510 |
| 2022-11-21 | 17.10 | $17.05 | 813 |
| 2022-11-18 | 17.10 | $17.08 | 550 |
| 2022-11-17 | 17.10 | $17.15 | 13 |
| 2022-11-16 | 17.10 | $17.15 | 1925 |
| 2022-11-15 | 17.09 | $17.20 | 205 |
| 2022-11-14 | 17.08 | $17.60 | 511 |
| 2022-11-11 | 17.03 | $17.60 | — |
| 2022-11-10 | 16.97 | $17.60 | 241 |
| 2022-11-09 | 16.90 | $17.60 | 34 |
| 2022-11-08 | 16.82 | $17.60 | 14 |
| 2022-11-07 | 16.74 | $16.00 | 680 |
| 2022-11-04 | 16.82 | $15.91 | 723 |
| 2022-11-03 | 16.92 | $16.00 | 1574 |
| 2022-11-02 | 17.01 | $17.60 | — |
| 2022-11-01 | 16.95 | $17.60 | — |
| 2022-10-31 | 16.88 | $17.60 | 4 |
| 2022-10-28 | 16.81 | $17.60 | — |
| 2022-10-27 | 16.72 | $16.00 | 13437 |
| 2022-10-26 | 16.80 | $17.39 | — |
| 2022-10-25 | 16.74 | $17.39 | — |
| 2022-10-24 | 16.67 | $15.81 | 268 |
| 2022-10-21 | 16.76 | $17.00 | 1 |
| 2022-10-20 | 16.74 | $17.00 | — |
| 2022-10-19 | 16.71 | $17.00 | — |
| 2022-10-18 | 16.68 | $17.00 | 83 |
| 2022-10-17 | 16.64 | $17.00 | — |
| 2022-10-14 | 16.61 | $17.00 | — |
| 2022-10-13 | 16.56 | $17.00 | — |
| 2022-10-12 | 16.52 | $17.00 | 87 |
| 2022-10-11 | 16.47 | $17.00 | — |
| 2022-10-10 | 16.41 | $17.00 | — |
| 2022-10-07 | 16.35 | $15.45 | 2969 |
| 2022-10-06 | 16.44 | $15.58 | 219 |
| 2022-10-05 | 16.54 | $17.14 | — |
| 2022-10-04 | 16.47 | $15.58 | 44948 |
| 2022-10-03 | 16.57 | $15.58 | 219 |
| 2022-09-30 | 16.67 | $17.15 | — |
| 2022-09-29 | 16.62 | $15.59 | 2226 |
| 2022-09-28 | 16.73 | $17.30 | — |
| 2022-09-27 | 16.67 | $17.30 | — |
| 2022-09-26 | 16.60 | $17.30 | — |
| 2022-09-23 | 16.53 | $15.73 | 1209 |
| 2022-09-22 | 16.61 | $17.30 | — |
| 2022-09-21 | 16.54 | $15.73 | 1044 |
| 2022-09-20 | 16.62 | $15.72 | 439 |
| 2022-09-19 | 16.72 | $17.45 | — |
| 2022-09-16 | 16.64 | $17.45 | — |
| 2022-09-15 | 16.56 | $17.45 | — |
| 2022-09-14 | 16.46 | $15.86 | 219 |
| 2022-09-13 | 16.53 | $17.50 | — |
| 2022-09-12 | 16.42 | $17.50 | — |
| 2022-09-09 | 16.31 | $15.91 | 3225 |
| 2022-09-08 | 16.35 | $15.91 | 329 |
| 2022-09-07 | 16.40 | $17.50 | — |
| 2022-09-06 | 16.28 | $15.91 | 274 |
| 2022-09-02 | 16.32 | $16.00 | 3409 |
| 2022-09-01 | 16.36 | $15.88 | 150 |
| 2022-08-31 | 16.41 | $16.00 | 496 |
| 2022-08-30 | 16.45 | $16.00 | 150 |
| 2022-08-29 | 16.50 | $16.00 | 318 |
| 2022-08-26 | 16.55 | $17.60 | 309 |
| 2022-08-25 | 16.44 | $16.00 | 4590 |
| 2022-08-24 | 16.49 | $17.50 | — |
| 2022-08-23 | 16.38 | $15.91 | 164 |
| 2022-08-22 | 16.43 | $16.00 | 879 |
| 2022-08-19 | 16.47 | $16.00 | 769 |
| 2022-08-18 | 16.52 | $16.00 | 2419 |
| 2022-08-17 | 16.58 | $16.00 | 590 |
| 2022-08-16 | 16.64 | $15.99 | 1780 |
| 2022-08-15 | 16.71 | $16.09 | 769 |
| 2022-08-12 | 16.78 | $16.09 | 241 |
| 2022-08-11 | 16.85 | $17.53 | — |
| 2022-08-10 | 16.78 | $15.94 | 1629 |
| 2022-08-09 | 16.86 | $15.93 | 989 |
| 2022-08-08 | 16.96 | $15.93 | 3079 |
| 2022-08-05 | 17.07 | $17.69 | — |
| 2022-08-04 | 17.00 | $17.69 | — |
| 2022-08-03 | 16.93 | $17.69 | — |
| 2022-08-02 | 16.85 | $17.69 | — |
| 2022-08-01 | 16.76 | $16.08 | 219 |
| 2022-07-29 | 16.84 | $16.08 | 241 |
| 2022-07-28 | 16.92 | $16.13 | 549 |
| 2022-07-27 | 17.00 | $16.13 | 549 |
| 2022-07-26 | 17.09 | $16.14 | 53564 |
| 2022-07-25 | 17.19 | $17.99 | — |
| 2022-07-22 | 17.11 | $16.35 | 2016 |
| 2022-07-21 | 17.19 | $16.18 | 219 |
| 2022-07-20 | 17.29 | $17.94 | — |
| 2022-07-19 | 17.22 | $17.94 | — |
| 2022-07-18 | 17.15 | $17.94 | — |
| 2022-07-15 | 17.07 | $16.30 | 6379 |
| 2022-07-14 | 17.15 | $17.35 | — |
| 2022-07-13 | 17.13 | $15.77 | 397 |
| 2022-07-12 | 17.27 | $15.91 | 2558 |
| 2022-07-11 | 17.41 | $15.97 | 183 |
| 2022-07-08 | 17.56 | $17.67 | — |
| 2022-07-07 | 17.55 | $16.06 | 2075 |
| 2022-07-06 | 17.71 | $17.90 | — |
| 2022-07-05 | 17.69 | $17.90 | — |
| 2022-07-01 | 17.67 | $17.90 | — |
| 2022-06-30 | 17.64 | $16.27 | 6475 |
| 2022-06-29 | 17.79 | $18.00 | — |
| 2022-06-28 | 17.77 | $16.36 | 81051 |
| 2022-06-27 | 17.91 | $18.11 | 9 |
| 2022-06-24 | 17.89 | $18.11 | — |
| 2022-06-23 | 17.87 | $16.46 | 2133 |
| 2022-06-22 | 18.02 | $16.55 | 338 |
| 2022-06-21 | 18.17 | $18.45 | — |
| 2022-06-17 | 18.14 | $18.45 | — |
| 2022-06-16 | 18.11 | $18.45 | — |
| 2022-06-15 | 18.08 | $16.77 | 1209 |
| 2022-06-14 | 18.21 | $18.50 | — |
| 2022-06-13 | 18.18 | $16.82 | 1960 |
| 2022-06-10 | 18.33 | $17.05 | 219 |
| 2022-06-09 | 18.46 | $18.90 | — |
| 2022-06-08 | 18.41 | $17.18 | 2089 |
| 2022-06-07 | 18.54 | $19.00 | — |
| 2022-06-06 | 18.50 | $19.00 | — |
| 2022-06-03 | 18.44 | $19.00 | — |
| 2022-06-02 | 18.38 | $19.00 | — |
| 2022-06-01 | 18.32 | $19.00 | — |
| 2022-05-31 | 18.25 | $17.27 | 730 |
| 2022-05-27 | 18.35 | $19.00 | 3 |
| 2022-05-26 | 18.28 | $19.00 | — |
| 2022-05-25 | 18.21 | $19.00 | — |
| 2022-05-24 | 18.12 | $19.00 | — |
| 2022-05-23 | 18.03 | $17.27 | 2855 |
| 2022-05-20 | 18.11 | $16.92 | 1209 |
| 2022-05-19 | 18.23 | $17.25 | 208 |
| 2022-05-18 | 18.34 | $19.00 | — |
| 2022-05-17 | 18.27 | $19.00 | — |
| 2022-05-16 | 18.19 | $17.27 | 6159 |
| 2022-05-13 | 18.29 | $17.27 | 1004 |
| 2022-05-12 | 18.40 | $19.00 | — |
| 2022-05-11 | 18.33 | $17.27 | 1167 |
| 2022-05-10 | 18.44 | $17.27 | 109 |
| 2022-05-09 | 18.57 | $19.20 | — |
| 2022-05-06 | 18.50 | $19.20 | — |
| 2022-05-05 | 18.43 | $17.37 | 549 |
| 2022-05-04 | 18.54 | $19.25 | — |
| 2022-05-03 | 18.46 | $19.25 | — |
| 2022-05-02 | 18.38 | $19.25 | — |
| 2022-04-29 | 18.29 | $17.50 | 1429 |
| 2022-04-28 | 18.37 | $17.55 | 1332 |
| 2022-04-27 | 18.46 | $17.59 | 17764 |
| 2022-04-26 | 18.55 | $17.73 | 666 |
| 2022-04-25 | 18.64 | $19.70 | — |
| 2022-04-22 | 18.52 | $17.91 | 219 |
| 2022-04-21 | 18.59 | $18.00 | 714 |
| 2022-04-20 | 18.65 | $18.00 | 109 |
| 2022-04-19 | 18.72 | $17.95 | 219 |
| 2022-04-18 | 18.80 | $17.86 | 10049 |
| 2022-04-14 | 18.90 | $17.65 | 109 |
| 2022-04-13 | 19.03 | $17.69 | 9873 |
| 2022-04-12 | 19.17 | $17.68 | 4212 |
| 2022-04-11 | 19.33 | $19.91 | — |
| 2022-04-08 | 19.27 | $18.10 | 159 |
| 2022-04-07 | 19.39 | $18.18 | 5999 |
| 2022-04-06 | 19.52 | $18.71 | 109 |
| 2022-04-05 | 19.60 | $20.58 | — |
| 2022-04-04 | 19.50 | $18.71 | 219 |
| 2022-04-01 | 19.58 | $20.58 | — |
| 2022-03-31 | 19.48 | $18.71 | 390 |
| 2022-03-30 | 19.56 | $20.61 | — |
| 2022-03-29 | 19.45 | $20.61 | — |
| 2022-03-28 | 19.32 | $20.61 | — |
| 2022-03-25 | 19.19 | $18.74 | 120 |
| 2022-03-24 | 19.24 | $20.99 | — |
| 2022-03-23 | 19.05 | $19.08 | 3389 |
| 2022-03-22 | 19.05 | $18.55 | 118 |
| 2022-03-21 | 19.10 | $18.24 | 1497 |
| 2022-03-18 | 19.19 | $18.29 | 3959 |
| 2022-03-17 | 19.29 | $18.46 | 1000 |
| 2022-03-16 | 19.37 | $18.51 | 659 |
| 2022-03-15 | 19.46 | $18.63 | 109 |
| 2022-03-14 | 19.55 | $18.64 | 824 |
| 2022-03-11 | 19.65 | $18.55 | 5758 |
| 2022-03-10 | 19.76 | $20.45 | — |
| 2022-03-09 | 19.69 | $18.59 | 2507 |
| 2022-03-08 | 19.81 | $18.55 | 879 |
| 2022-03-07 | 19.94 | $18.64 | 329 |
| 2022-03-04 | 20.07 | $20.76 | 1 |
| 2022-03-03 | 20.00 | $20.76 | — |
| 2022-03-02 | 19.92 | $20.76 | — |
| 2022-03-01 | 19.83 | $18.87 | 805 |
| 2022-02-28 | 19.94 | $20.66 | — |
| 2022-02-25 | 19.86 | $20.66 | — |
| 2022-02-24 | 19.77 | $18.78 | 4694 |
| 2022-02-23 | 19.88 | $20.96 | — |
| 2022-02-22 | 19.77 | $19.05 | 109 |
| 2022-02-18 | 19.84 | $20.75 | — |
| 2022-02-17 | 19.75 | $18.86 | 167615 |
| 2022-02-16 | 19.84 | $21.00 | — |
| 2022-02-15 | 19.72 | $19.09 | 2423 |
| 2022-02-14 | 19.78 | $20.76 | — |
| 2022-02-11 | 19.68 | $18.87 | 1099 |
| 2022-02-10 | 19.77 | $20.90 | — |
| 2022-02-09 | 19.65 | $20.90 | — |
| 2022-02-08 | 19.51 | $19.00 | 10468 |
| 2022-02-07 | 19.57 | $20.90 | 3 |
| 2022-02-04 | 19.43 | $20.90 | — |
| 2022-02-03 | 19.27 | $20.90 | — |
| 2022-02-02 | 19.10 | $19.00 | 241 |
| 2022-02-01 | 19.11 | $18.55 | 15399 |
| 2022-01-31 | 19.17 | $18.89 | 3283 |
| 2022-01-28 | 19.20 | $19.04 | 879 |
| 2022-01-27 | 19.22 | $18.28 | 7572 |
| 2022-01-26 | 19.32 | $21.00 | — |
| 2022-01-25 | 19.14 | $19.09 | 790 |
| 2022-01-24 | 19.14 | $19.09 | 8683 |
| 2022-01-21 | 19.15 | $20.51 | — |
| 2022-01-20 | 19.01 | $18.65 | 579 |
| 2022-01-19 | 19.05 | $20.75 | — |
| 2022-01-18 | 18.87 | $18.86 | 219 |
| 2022-01-14 | 18.87 | $18.65 | 268 |
| 2022-01-13 | 18.89 | $18.65 | 20775 |
| 2022-01-12 | 18.91 | $18.65 | 3189 |
| 2022-01-11 | 18.94 | $18.95 | 10119 |
| 2022-01-10 | 18.94 | $18.73 | 439 |
| 2022-01-07 | 18.96 | $18.83 | 1799 |
| 2022-01-06 | 18.98 | $18.64 | 439 |
| 2022-01-05 | 19.01 | $20.60 | — |
| 2022-01-04 | 18.85 | $18.73 | 25560 |
| 2022-01-03 | 18.86 | $20.29 | — |
| 2021-12-31 | 18.71 | $18.45 | 109 |
| 2021-12-30 | 18.73 | $18.45 | 5418 |
| 2021-12-29 | 18.76 | $18.45 | 6929 |
| 2021-12-28 | 18.80 | $18.41 | 1272 |
| 2021-12-27 | 18.84 | $18.32 | 1642 |
| 2021-12-23 | 18.89 | $18.32 | 604 |
| 2021-12-22 | 18.95 | $18.36 | 219 |
| 2021-12-21 | 19.02 | $20.05 | 9 |
| 2021-12-20 | 18.91 | $18.23 | 109 |
| 2021-12-17 | 18.98 | $19.95 | — |
| 2021-12-16 | 18.88 | $20.05 | — |
| 2021-12-15 | 18.75 | $18.23 | 508 |
| 2021-12-14 | 18.81 | $18.39 | 109 |
| 2021-12-13 | 18.85 | $18.32 | 164 |
| 2021-12-10 | 18.91 | $20.00 | — |
| 2021-12-09 | 18.79 | $18.18 | 14693 |
| 2021-12-08 | 18.86 | $19.99 | — |
| 2021-12-07 | 18.74 | $19.99 | — |
| 2021-12-06 | 18.61 | $19.99 | 25 |
| 2021-12-03 | 18.46 | $18.17 | 570 |
| 2021-12-02 | 18.49 | $18.14 | 1649 |
| 2021-12-01 | 18.53 | $19.99 | — |
| 2021-11-30 | 18.38 | $18.17 | 445 |
| 2021-11-29 | 18.40 | $19.97 | — |
| 2021-11-26 | 18.23 | $18.16 | 2974 |
| 2021-11-24 | 18.24 | $18.15 | 309 |
| 2021-11-23 | 18.25 | $18.10 | 1979 |
| 2021-11-22 | 18.26 | $18.09 | 7221 |
| 2021-11-19 | 18.28 | $18.18 | 2204 |
| 2021-11-18 | 18.29 | $18.23 | 21999 |
| 2021-11-17 | 18.30 | $18.18 | 13051 |
| 2021-11-16 | 18.31 | $18.00 | 22046 |
| 2021-11-15 | 18.35 | $18.17 | 1105 |
| 2021-11-12 | 18.36 | $18.11 | 406 |
| 2021-11-11 | 18.39 | $18.32 | 8821 |
| 2021-11-10 | 18.40 | $18.45 | 164 |
| 2021-11-09 | 18.39 | $18.10 | 4905 |
| 2021-11-08 | 18.42 | $18.55 | 395 |
| 2021-11-05 | 18.41 | $20.40 | 200 |
| 2021-11-04 | 18.20 | $18.45 | 10471 |
| 2021-11-03 | 18.17 | $18.39 | 329 |
| 2021-11-02 | 18.15 | $18.39 | 243 |
| 2021-11-01 | 18.13 | $18.40 | 2199 |
| 2021-10-29 | 18.10 | $18.22 | 33166 |
| 2021-10-28 | 18.08 | $18.40 | 219 |
| 2021-10-27 | 18.05 | $18.18 | 109 |
| 2021-10-26 | 18.04 | $18.45 | 9679 |
| 2021-10-25 | 17.99 | $17.91 | 5719 |
| 2021-10-22 | 18.00 | $18.09 | 109 |
| 2021-10-21 | 17.99 | $17.95 | 164 |
| 2021-10-20 | 18.00 | $17.86 | 16169 |
| 2021-10-19 | 18.01 | $17.82 | 6792 |
| 2021-10-18 | 18.03 | $17.73 | 10612 |
| 2021-10-15 | 18.07 | $17.76 | 109 |
| 2021-10-14 | 18.10 | $17.76 | 18323 |
| 2021-10-13 | 18.13 | $17.68 | 566 |
| 2021-10-12 | 18.18 | $17.73 | 8333 |
| 2021-10-11 | 18.23 | $17.95 | 12424 |
| 2021-10-08 | 18.26 | $17.73 | 6929 |
| 2021-10-07 | 18.31 | $17.73 | 1099 |
| 2021-10-06 | 18.37 | $17.73 | 1649 |
| 2021-10-05 | 18.44 | $19.49 | — |
| 2021-10-04 | 18.33 | $17.71 | 549 |
| 2021-10-01 | 18.40 | $17.50 | 109 |
| 2021-09-30 | 18.49 | $19.20 | — |
| 2021-09-29 | 18.42 | $19.20 | — |
| 2021-09-28 | 18.34 | $19.20 | — |
| 2021-09-27 | 18.25 | $19.20 | — |
| 2021-09-24 | 18.14 | $17.45 | 109 |
| 2021-09-23 | 18.22 | $17.45 | 3765 |
| 2021-09-22 | 18.30 | $17.41 | 14075 |
| 2021-09-21 | 18.39 | $17.45 | 10128 |
| 2021-09-20 | 18.49 | $17.41 | 12768 |
| 2021-09-17 | 18.60 | $17.59 | 164 |
| 2021-09-16 | 18.71 | $19.50 | — |
| 2021-09-15 | 18.63 | $19.50 | — |
| 2021-09-14 | 18.54 | $19.50 | — |
| 2021-09-13 | 18.44 | $17.73 | 549 |
| 2021-09-10 | 18.51 | $19.50 | — |
| 2021-09-09 | 18.41 | $19.50 | — |
| 2021-09-08 | 18.29 | $17.73 | 648 |
| 2021-09-07 | 18.35 | $19.50 | — |
| 2021-09-03 | 18.23 | $17.73 | 2199 |
| 2021-09-02 | 18.28 | $19.18 | — |
| 2021-09-01 | 18.19 | $17.44 | 439 |
| 2021-08-31 | 18.27 | $19.17 | 50 |
| 2021-08-30 | 18.17 | $17.43 | 659 |
| 2021-08-27 | 18.25 | $19.15 | — |
| 2021-08-26 | 18.15 | $19.15 | — |
| 2021-08-25 | 18.05 | $17.41 | 164 |
| 2021-08-24 | 18.11 | $17.41 | 776 |
| 2021-08-23 | 18.19 | $17.55 | 219 |
| 2021-08-20 | 18.26 | $17.50 | 5514 |
| 2021-08-19 | 18.34 | $17.95 | 439 |
| 2021-08-18 | 18.38 | $19.75 | — |
| 2021-08-17 | 18.23 | $19.75 | — |
| 2021-08-16 | 18.07 | $17.95 | 12602 |
| 2021-08-13 | 18.08 | $18.18 | 2362 |
| 2021-08-12 | 18.07 | $17.97 | 16737 |
| 2021-08-11 | 18.09 | $17.64 | 659 |
| 2021-08-10 | 18.13 | $19.35 | — |
| 2021-08-09 | 18.00 | $17.59 | 549 |
| 2021-08-06 | 18.05 | $17.73 | 1319 |
| 2021-08-05 | 18.08 | $17.73 | 383 |
| 2021-08-04 | 18.12 | $17.59 | 989 |
| 2021-08-03 | 18.17 | $19.35 | — |
| 2021-08-02 | 18.05 | $19.35 | — |
| 2021-07-30 | 17.91 | $19.35 | 85 |
| 2021-07-29 | 17.76 | $17.59 | 549 |
| 2021-07-28 | 17.78 | $19.06 | — |
| 2021-07-27 | 17.65 | $17.33 | 3299 |
| 2021-07-26 | 17.68 | $17.33 | 549 |
| 2021-07-23 | 17.72 | $17.32 | 2888 |
| 2021-07-22 | 17.76 | $17.32 | 329 |
| 2021-07-21 | 17.80 | $17.92 | 1158 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.57
2026-07-17
Close Price
$28.50
Vol: 500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.13
Average
18.87
Maximum
27.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.57 | $28.50 | 500 |
| 2026-07-16 | 27.43 | $28.00 | 600 |
| 2026-07-15 | 27.34 | $27.80 | 100 |
| 2026-07-14 | 27.25 | $27.89 | 115 |
| 2026-07-13 | 27.14 | $27.89 | 800 |
| 2026-07-10 | 27.03 | $27.89 | 800 |
| 2026-07-09 | 26.90 | $27.89 | 800 |
| 2026-07-08 | 26.77 | $27.99 | 1000 |
| 2026-07-07 | 26.61 | $27.99 | — |
| 2026-07-06 | 26.45 | $27.99 | 1800 |
| 2026-07-02 | 26.27 | $27.99 | 4732 |
| 2026-07-01 | 26.09 | $25.75 | 1600 |
| 2026-06-30 | 26.12 | $25.60 | 1422 |
| 2026-06-29 | 26.17 | $25.60 | 600 |
| 2026-06-26 | 26.22 | $26.40 | 400 |
| 2026-06-25 | 26.19 | $26.40 | 1000 |
| 2026-06-24 | 26.16 | $26.40 | 503 |
| 2026-06-23 | 26.13 | $26.49 | 100 |
| 2026-06-22 | 26.10 | $26.49 | 507 |
| 2026-06-18 | 26.06 | $26.48 | 1120 |
| 2026-06-17 | 26.02 | $26.29 | 1104 |
| 2026-06-16 | 25.99 | $26.29 | 1814 |
| 2026-06-15 | 25.97 | $25.89 | 1500 |
| 2026-06-12 | 25.99 | $25.89 | 2800 |
| 2026-06-11 | 26.01 | $25.89 | 2136 |
| 2026-06-10 | 26.03 | $25.75 | 1932 |
| 2026-06-09 | 26.07 | $25.90 | — |
| 2026-06-08 | 26.09 | $25.90 | 1100 |
| 2026-06-05 | 26.12 | $25.90 | 1500 |
| 2026-06-04 | 26.14 | $25.99 | 2935 |
| 2026-06-03 | 26.16 | $26.04 | 2300 |
| 2026-06-02 | 26.18 | $25.99 | 1850 |
| 2026-06-01 | 26.20 | $25.99 | 1850 |
| 2026-05-29 | 26.23 | $25.99 | 2000 |
| 2026-05-28 | 26.25 | $26.24 | 17 |
| 2026-05-27 | 26.25 | $26.24 | 877 |
| 2026-05-26 | 26.26 | $26.24 | 1500 |
| 2026-05-22 | 26.26 | $26.25 | 2 |
| 2026-05-21 | 26.26 | $26.25 | 303 |
| 2026-05-20 | 26.26 | $26.25 | 2600 |
| 2026-05-19 | 26.25 | $26.43 | 1000 |
| 2026-05-18 | 26.22 | $26.20 | 990 |
| 2026-05-15 | 26.20 | $26.20 | 2547 |
| 2026-05-14 | 26.18 | $26.24 | 8 |
| 2026-05-13 | 26.14 | $26.24 | 8 |
| 2026-05-12 | 26.10 | $26.24 | 8 |
| 2026-05-11 | 26.04 | $26.24 | 1600 |
| 2026-05-08 | 25.98 | $26.24 | 1600 |
| 2026-05-07 | 25.92 | $26.24 | — |
| 2026-05-06 | 25.84 | $26.24 | 2825 |
| 2026-05-05 | 25.76 | $26.25 | 262 |
| 2026-05-04 | 25.67 | $26.25 | 400 |
| 2026-05-01 | 25.57 | $26.35 | 500 |
| 2026-04-30 | 25.44 | $26.35 | 500 |
| 2026-04-29 | 25.30 | $26.35 | 500 |
| 2026-04-28 | 25.15 | $26.35 | 500 |
| 2026-04-27 | 24.99 | $26.35 | 500 |
| 2026-04-24 | 24.81 | $26.35 | 700 |
| 2026-04-23 | 24.63 | $25.50 | 2536 |
| 2026-04-22 | 24.52 | $24.70 | 378 |
| 2026-04-21 | 24.48 | $24.70 | 378 |
| 2026-04-20 | 24.44 | $24.70 | — |
| 2026-04-17 | 24.40 | $24.70 | 600 |
| 2026-04-16 | 24.35 | $24.70 | 1501 |
| 2026-04-15 | 24.31 | $24.70 | 1501 |
| 2026-04-14 | 24.25 | $24.70 | 1934 |
| 2026-04-13 | 24.20 | $24.55 | 1200 |
| 2026-04-10 | 24.15 | $24.79 | 1284 |
| 2026-04-09 | 24.09 | $24.79 | 1284 |
| 2026-04-08 | 24.02 | $24.79 | 1800 |
| 2026-04-07 | 23.96 | $23.75 | 800 |
| 2026-04-06 | 24.00 | $23.75 | 2900 |
| 2026-04-02 | 24.07 | $23.75 | 500 |
| 2026-04-01 | 24.15 | $23.98 | 3400 |
| 2026-03-31 | 24.22 | $23.60 | 600 |
| 2026-03-30 | 24.34 | $24.00 | 300 |
| 2026-03-27 | 24.44 | $24.00 | 600 |
| 2026-03-26 | 24.55 | $23.98 | 1700 |
| 2026-03-25 | 24.68 | $23.99 | 204 |
| 2026-03-24 | 24.83 | $24.25 | 100 |
| 2026-03-23 | 24.97 | $24.25 | 100 |
| 2026-03-20 | 25.12 | $24.25 | 100 |
| 2026-03-19 | 25.28 | $24.25 | 527 |
| 2026-03-18 | 25.47 | $23.68 | 400 |
| 2026-03-17 | 25.72 | $23.67 | 1225 |
| 2026-03-16 | 25.99 | $24.20 | 1309 |
| 2026-03-13 | 26.23 | $24.20 | 820 |
| 2026-03-12 | 26.48 | $24.50 | 1100 |
| 2026-03-11 | 26.71 | $25.00 | 600 |
| 2026-03-10 | 26.90 | $25.60 | 1516 |
| 2026-03-09 | 27.04 | $26.17 | 1326 |
| 2026-03-06 | 27.12 | $26.89 | 500 |
| 2026-03-05 | 27.13 | $27.00 | 271 |
| 2026-03-04 | 27.12 | $27.00 | 500 |
| 2026-03-03 | 27.10 | $26.90 | 2300 |
| 2026-03-02 | 27.07 | $27.05 | 2908 |
| 2026-02-27 | 27.01 | $27.00 | 4400 |
| 2026-02-26 | 26.95 | $27.17 | 8300 |
| 2026-02-25 | 26.84 | $27.45 | 200 |
| 2026-02-24 | 26.69 | $27.45 | 2108 |
| 2026-02-23 | 26.51 | $27.45 | 900 |
| 2026-02-20 | 26.32 | $27.50 | — |
| 2026-02-19 | 26.10 | $27.50 | — |
| 2026-02-18 | 25.86 | $27.50 | 700 |
| 2026-02-17 | 25.61 | $26.95 | 200 |
| 2026-02-13 | 25.40 | $27.00 | — |
| 2026-02-12 | 25.16 | $27.00 | 500 |
| 2026-02-11 | 24.92 | $26.95 | 2700 |
| 2026-02-10 | 24.66 | $26.99 | 1700 |
| 2026-02-09 | 24.38 | $26.18 | 334 |
| 2026-02-06 | 24.17 | $26.17 | 3200 |
| 2026-02-05 | 23.94 | $25.30 | 1100 |
| 2026-02-04 | 23.80 | $24.90 | 3325 |
| 2026-02-03 | 23.68 | $24.75 | 4206 |
| 2026-02-02 | 23.57 | $24.35 | 10335 |
| 2026-01-30 | 23.50 | $23.50 | 300 |
| 2026-01-29 | 23.51 | $23.50 | 2500 |
| 2026-01-28 | 23.52 | $23.00 | 1399 |
| 2026-01-27 | 23.59 | $23.00 | 1399 |
| 2026-01-26 | 23.66 | $23.00 | 1847 |
| 2026-01-23 | 23.73 | $23.00 | 4900 |
| 2026-01-22 | 23.81 | $23.70 | 510 |
| 2026-01-21 | 23.82 | $23.25 | 9700 |
| 2026-01-20 | 23.88 | $24.31 | 5503 |
| 2026-01-16 | 23.83 | $24.31 | 5503 |
| 2026-01-15 | 23.79 | $24.31 | 7015 |
| 2026-01-14 | 23.73 | $23.71 | 600 |
| 2026-01-13 | 23.74 | $23.71 | 143 |
| 2026-01-12 | 23.74 | $23.30 | 419 |
| 2026-01-09 | 23.79 | $23.71 | 1096 |
| 2026-01-08 | 23.79 | $23.71 | 1137 |
| 2026-01-07 | 23.80 | $23.72 | 600 |
| 2026-01-06 | 23.80 | $23.72 | 700 |
| 2026-01-05 | 23.80 | $23.48 | 5220 |
| 2026-01-02 | 23.82 | $23.90 | 4773 |
| 2025-12-31 | 23.79 | $23.90 | 4773 |
| 2025-12-30 | 23.75 | $23.90 | 7646 |
| 2025-12-29 | 23.71 | $23.94 | 1500 |
| 2025-12-26 | 23.66 | $23.92 | 4825 |
| 2025-12-24 | 23.60 | $23.94 | 500 |
| 2025-12-23 | 23.54 | $23.90 | 1300 |
| 2025-12-22 | 23.47 | $23.90 | 1300 |
| 2025-12-19 | 23.39 | $23.90 | 1300 |
| 2025-12-18 | 23.30 | $23.90 | 1300 |
| 2025-12-17 | 23.20 | $23.90 | 1700 |
| 2025-12-16 | 23.10 | $23.50 | 1582 |
| 2025-12-15 | 23.03 | $23.50 | — |
| 2025-12-12 | 22.95 | $23.50 | — |
| 2025-12-11 | 22.86 | $23.50 | 1800 |
| 2025-12-10 | 22.77 | $23.48 | 441 |
| 2025-12-09 | 22.67 | $23.48 | 2412 |
| 2025-12-08 | 22.56 | $23.49 | 400 |
| 2025-12-05 | 22.45 | $23.49 | 815 |
| 2025-12-04 | 22.33 | $22.60 | 400 |
| 2025-12-03 | 22.29 | $22.57 | 1010 |
| 2025-12-02 | 22.25 | $22.49 | 800 |
| 2025-12-01 | 22.22 | $22.46 | 281 |
| 2025-11-28 | 22.18 | $22.46 | 281 |
| 2025-11-26 | 22.15 | $22.46 | 945 |
| 2025-11-25 | 22.11 | $22.49 | 2900 |
| 2025-11-24 | 22.06 | $22.02 | 4100 |
| 2025-11-21 | 22.06 | $22.17 | 5300 |
| 2025-11-20 | 22.04 | $22.10 | 1700 |
| 2025-11-19 | 22.02 | $22.09 | 3500 |
| 2025-11-18 | 22.00 | $22.17 | 18500 |
| 2025-11-17 | 21.98 | $22.19 | 22 |
| 2025-11-14 | 21.94 | $22.19 | 1300 |
| 2025-11-13 | 21.90 | $22.00 | 3300 |
| 2025-11-12 | 21.88 | $22.00 | 4500 |
| 2025-11-11 | 21.85 | $21.98 | 4900 |
| 2025-11-10 | 21.83 | $22.00 | 900 |
| 2025-11-07 | 21.80 | $22.00 | 3425 |
| 2025-11-06 | 21.76 | $22.00 | 300 |
| 2025-11-05 | 21.73 | $22.00 | 300 |
| 2025-11-04 | 21.69 | $22.00 | 600 |
| 2025-11-03 | 21.66 | $21.80 | 2000 |
| 2025-10-31 | 21.64 | $21.86 | 500 |
| 2025-10-30 | 21.62 | $21.85 | 3353 |
| 2025-10-29 | 21.60 | $21.85 | 11005 |
| 2025-10-28 | 21.58 | $21.85 | 2701 |
| 2025-10-27 | 21.56 | $21.89 | 6100 |
| 2025-10-24 | 21.54 | $21.48 | 132 |
| 2025-10-23 | 21.55 | $21.50 | — |
| 2025-10-22 | 21.57 | $21.50 | 2625 |
| 2025-10-21 | 21.59 | $21.40 | — |
| 2025-10-20 | 21.63 | $21.40 | — |
| 2025-10-17 | 21.66 | $21.40 | 2100 |
| 2025-10-16 | 21.70 | $21.39 | 400 |
| 2025-10-15 | 21.74 | $21.47 | 510 |
| 2025-10-14 | 21.77 | $21.47 | 5500 |
| 2025-10-13 | 21.80 | $21.49 | 6500 |
| 2025-10-10 | 21.83 | $21.42 | 705 |
| 2025-10-09 | 21.87 | $21.80 | 5620 |
| 2025-10-08 | 21.87 | $21.70 | 4409 |
| 2025-10-07 | 21.88 | $21.89 | — |
| 2025-10-06 | 21.87 | $21.89 | 900 |
| 2025-10-03 | 21.85 | $21.89 | 800 |
| 2025-10-02 | 21.84 | $21.88 | 1140 |
| 2025-10-01 | 21.82 | $22.00 | 1600 |
| 2025-09-30 | 21.79 | $21.99 | — |
| 2025-09-29 | 21.76 | $21.99 | 1400 |
| 2025-09-26 | 21.72 | $21.99 | — |
| 2025-09-25 | 21.69 | $21.99 | — |
| 2025-09-24 | 21.65 | $21.99 | — |
| 2025-09-23 | 21.60 | $21.99 | 1130 |
| 2025-09-22 | 21.55 | $21.71 | — |
| 2025-09-19 | 21.52 | $21.71 | 4537 |
| 2025-09-18 | 21.49 | $21.70 | 4936 |
| 2025-09-17 | 21.46 | $21.71 | 48400 |
| 2025-09-16 | 21.42 | $21.71 | 5800 |
| 2025-09-15 | 21.37 | $21.36 | — |
| 2025-09-12 | 21.35 | $21.36 | 4332 |
| 2025-09-11 | 21.34 | $21.46 | 2925 |
| 2025-09-10 | 21.30 | $21.46 | 3314 |
| 2025-09-09 | 21.27 | $21.48 | 4613 |
| 2025-09-08 | 21.22 | $21.49 | — |
| 2025-09-05 | 21.17 | $21.49 | — |
| 2025-09-04 | 21.12 | $21.49 | — |
| 2025-09-03 | 21.06 | $21.49 | 300 |
| 2025-09-02 | 21.00 | $21.49 | 1500 |
| 2025-08-29 | 20.94 | $21.46 | 200 |
| 2025-08-28 | 20.87 | $21.47 | 500 |
| 2025-08-27 | 20.80 | $21.27 | 1310 |
| 2025-08-26 | 20.75 | $21.00 | 2805 |
| 2025-08-25 | 20.72 | $20.90 | 100 |
| 2025-08-22 | 20.70 | $20.92 | 9600 |
| 2025-08-21 | 20.68 | $20.80 | 3400 |
| 2025-08-20 | 20.67 | $20.85 | 3440 |
| 2025-08-19 | 20.65 | $20.85 | 4530 |
| 2025-08-18 | 20.64 | $20.62 | — |
| 2025-08-15 | 20.65 | $20.62 | 2200 |
| 2025-08-14 | 20.65 | $20.60 | 2615 |
| 2025-08-13 | 20.67 | $20.49 | 176700 |
| 2025-08-12 | 20.69 | $20.58 | 3100 |
| 2025-08-11 | 20.70 | $20.51 | 3400 |
| 2025-08-08 | 20.72 | $20.57 | 315 |
| 2025-08-07 | 20.74 | $20.64 | 320 |
| 2025-08-06 | 20.75 | $20.65 | 3700 |
| 2025-08-05 | 20.75 | $20.65 | 3100 |
| 2025-08-04 | 20.76 | $20.69 | 3300 |
| 2025-08-01 | 20.75 | $20.69 | 2100 |
| 2025-07-31 | 20.75 | $20.79 | — |
| 2025-07-30 | 20.73 | $20.79 | 520 |
| 2025-07-29 | 20.70 | $20.81 | 1900 |
| 2025-07-28 | 20.67 | $20.84 | 1600 |
| 2025-07-25 | 20.62 | $20.82 | 700 |
| 2025-07-24 | 20.57 | $20.85 | 4700 |
| 2025-07-23 | 20.50 | $20.85 | 2800 |
| 2025-07-22 | 20.43 | $20.89 | 9900 |
| 2025-07-21 | 20.35 | $20.80 | 1300 |
| 2025-07-18 | 20.27 | $20.65 | 10601 |
| 2025-07-17 | 20.20 | $20.69 | 1700 |
| 2025-07-16 | 20.12 | $20.64 | 200 |
| 2025-07-15 | 20.04 | $20.67 | 500 |
| 2025-07-14 | 19.95 | $20.67 | 610 |
| 2025-07-11 | 19.85 | $20.50 | 11900 |
| 2025-07-10 | 19.77 | $20.69 | 1300 |
| 2025-07-09 | 19.66 | $20.24 | 1300 |
| 2025-07-08 | 19.59 | $20.24 | 3400 |
| 2025-07-07 | 19.51 | $20.19 | 3416 |
| 2025-07-03 | 19.44 | $20.23 | 6120 |
| 2025-07-02 | 19.35 | $19.45 | 1500 |
| 2025-07-01 | 19.34 | $19.45 | 1446 |
| 2025-06-30 | 19.33 | $19.27 | — |
| 2025-06-27 | 19.34 | $19.27 | 1811 |
| 2025-06-26 | 19.35 | $19.00 | 46120 |
| 2025-06-25 | 19.38 | $19.39 | 97347 |
| 2025-06-24 | 19.38 | $19.40 | — |
| 2025-06-23 | 19.38 | $19.40 | 410 |
| 2025-06-20 | 19.38 | $19.43 | 400 |
| 2025-06-18 | 19.37 | $19.43 | 200 |
| 2025-06-17 | 19.36 | $19.35 | — |
| 2025-06-16 | 19.36 | $19.35 | — |
| 2025-06-13 | 19.36 | $19.35 | 10900 |
| 2025-06-12 | 19.36 | $19.44 | 22300 |
| 2025-06-11 | 19.36 | $19.43 | 200 |
| 2025-06-10 | 19.35 | $19.42 | 2017 |
| 2025-06-09 | 19.34 | $19.39 | 38200 |
| 2025-06-06 | 19.34 | $19.29 | — |
| 2025-06-05 | 19.34 | $19.29 | 500 |
| 2025-06-04 | 19.34 | $19.27 | 100 |
| 2025-06-03 | 19.35 | $19.27 | 4100 |
| 2025-06-02 | 19.34 | $19.47 | — |
| 2025-05-30 | 19.32 | $19.47 | 900 |
| 2025-05-29 | 19.28 | $19.28 | — |
| 2025-05-28 | 19.26 | $19.28 | 400 |
| 2025-05-27 | 19.24 | $19.34 | 4406 |
| 2025-05-23 | 19.20 | $19.35 | 700 |
| 2025-05-22 | 19.16 | $19.37 | — |
| 2025-05-21 | 19.11 | $19.37 | — |
| 2025-05-20 | 19.06 | $19.37 | — |
| 2025-05-19 | 19.00 | $19.37 | — |
| 2025-05-16 | 18.93 | $19.37 | — |
| 2025-05-15 | 18.86 | $19.37 | 1400 |
| 2025-05-14 | 18.79 | $19.38 | 3740 |
| 2025-05-13 | 18.70 | $19.47 | 100 |
| 2025-05-12 | 18.60 | $19.40 | 240 |
| 2025-05-09 | 18.50 | $19.15 | 340 |
| 2025-05-08 | 18.41 | $19.00 | 10400 |
| 2025-05-07 | 18.34 | $18.69 | 426 |
| 2025-05-06 | 18.29 | $18.69 | 500 |
| 2025-05-05 | 18.24 | $18.70 | 1035 |
| 2025-05-02 | 18.19 | $18.40 | 7346 |
| 2025-05-01 | 18.17 | $18.19 | — |
| 2025-04-30 | 18.17 | $18.19 | 1500 |
| 2025-04-29 | 18.18 | $18.20 | 600 |
| 2025-04-28 | 18.19 | $18.25 | 900 |
| 2025-04-25 | 18.20 | $18.30 | 1523 |
| 2025-04-24 | 18.21 | $18.29 | 26323 |
| 2025-04-23 | 18.22 | $18.29 | 410 |
| 2025-04-22 | 18.25 | $18.29 | 20500 |
| 2025-04-21 | 18.27 | $18.00 | 200 |
| 2025-04-17 | 18.34 | $18.30 | 1931 |
| 2025-04-16 | 18.38 | $17.87 | 200 |
| 2025-04-15 | 18.46 | $17.97 | 1428 |
| 2025-04-14 | 18.55 | $18.00 | 2102 |
| 2025-04-11 | 18.64 | $17.88 | 1935 |
| 2025-04-10 | 18.75 | $17.99 | 800 |
| 2025-04-09 | 18.86 | $18.10 | 2400 |
| 2025-04-08 | 18.96 | $18.00 | 65000 |
| 2025-04-07 | 19.09 | $17.96 | 15400 |
| 2025-04-04 | 19.22 | $18.25 | 2901 |
| 2025-04-03 | 19.34 | $19.00 | 1400 |
| 2025-04-02 | 19.39 | $19.16 | — |
| 2025-04-01 | 19.43 | $19.16 | 210 |
| 2025-03-31 | 19.48 | $19.16 | 3700 |
| 2025-03-28 | 19.52 | $19.18 | 1201 |
| 2025-03-27 | 19.57 | $19.39 | 4517 |
| 2025-03-26 | 19.60 | $19.40 | 1300 |
| 2025-03-25 | 19.63 | $19.45 | 128 |
| 2025-03-24 | 19.65 | $19.45 | 1510 |
| 2025-03-21 | 19.67 | $19.45 | 2300 |
| 2025-03-20 | 19.69 | $19.48 | 3400 |
| 2025-03-19 | 19.71 | $19.54 | 220 |
| 2025-03-18 | 19.72 | $19.54 | 2135 |
| 2025-03-17 | 19.72 | $19.45 | 3210 |
| 2025-03-14 | 19.74 | $19.54 | 3010 |
| 2025-03-13 | 19.75 | $19.69 | 99 |
| 2025-03-12 | 19.74 | $19.69 | 2900 |
| 2025-03-11 | 19.73 | $20.00 | 3502 |
| 2025-03-10 | 19.68 | $20.00 | 200 |
| 2025-03-07 | 19.64 | $20.00 | — |
| 2025-03-06 | 19.59 | $20.00 | 800 |
| 2025-03-05 | 19.54 | $20.00 | 1100 |
| 2025-03-04 | 19.48 | $20.00 | 400 |
| 2025-03-03 | 19.42 | $20.00 | 540 |
| 2025-02-28 | 19.35 | $19.50 | 2400 |
| 2025-02-27 | 19.34 | $19.39 | 8044 |
| 2025-02-26 | 19.33 | $19.39 | 8044 |
| 2025-02-25 | 19.32 | $19.39 | 9300 |
| 2025-02-24 | 19.31 | $19.39 | 5213 |
| 2025-02-21 | 19.30 | $19.30 | 425 |
| 2025-02-20 | 19.30 | $19.30 | 558633 |
| 2025-02-19 | 19.30 | $19.30 | 7600 |
| 2025-02-18 | 19.30 | $19.25 | 1500 |
| 2025-02-14 | 19.31 | $19.25 | 1500 |
| 2025-02-13 | 19.32 | $19.39 | — |
| 2025-02-12 | 19.31 | $19.39 | 1100 |
| 2025-02-11 | 19.30 | $19.39 | 200 |
| 2025-02-10 | 19.29 | $19.39 | 1800 |
| 2025-02-07 | 19.28 | $19.39 | 100 |
| 2025-02-06 | 19.27 | $19.33 | 2300 |
| 2025-02-05 | 19.27 | $19.15 | 3600 |
| 2025-02-04 | 19.29 | $19.12 | — |
| 2025-02-03 | 19.31 | $19.12 | 4724 |
| 2025-01-31 | 19.34 | $19.33 | — |
| 2025-01-30 | 19.35 | $19.33 | — |
| 2025-01-29 | 19.36 | $19.33 | 2500 |
| 2025-01-28 | 19.37 | $19.32 | 500 |
| 2025-01-27 | 19.39 | $19.32 | 1340 |
| 2025-01-24 | 19.41 | $19.30 | — |
| 2025-01-23 | 19.43 | $19.30 | 4000 |
| 2025-01-22 | 19.45 | $19.30 | 2 |
| 2025-01-21 | 19.48 | $19.30 | — |
| 2025-01-17 | 19.51 | $19.30 | 705 |
| 2025-01-16 | 19.53 | $19.33 | 2502 |
| 2025-01-15 | 19.56 | $19.38 | 3300 |
| 2025-01-14 | 19.59 | $19.30 | 300 |
| 2025-01-13 | 19.62 | $19.30 | 400 |
| 2025-01-10 | 19.65 | $19.30 | 436 |
| 2025-01-08 | 19.69 | $19.55 | — |
| 2025-01-07 | 19.70 | $19.55 | 2700 |
| 2025-01-06 | 19.72 | $19.67 | 200 |
| 2025-01-03 | 19.72 | $19.67 | 3175 |
| 2025-01-02 | 19.73 | $19.67 | 5415 |
| 2024-12-31 | 19.73 | $20.00 | 12603 |
| 2024-12-30 | 19.71 | $20.00 | 1843 |
| 2024-12-27 | 19.68 | $19.70 | 1416 |
| 2024-12-26 | 19.68 | $19.64 | 401 |
| 2024-12-24 | 19.69 | $19.64 | 500 |
| 2024-12-23 | 19.70 | $19.64 | 500 |
| 2024-12-20 | 19.71 | $19.69 | 442 |
| 2024-12-19 | 19.71 | $19.69 | 442 |
| 2024-12-18 | 19.71 | $19.69 | 442 |
| 2024-12-17 | 19.72 | $19.69 | 442 |
| 2024-12-16 | 19.72 | $19.63 | — |
| 2024-12-13 | 19.73 | $19.63 | — |
| 2024-12-12 | 19.73 | $19.63 | 800 |
| 2024-12-11 | 19.74 | $19.70 | 461 |
| 2024-12-10 | 19.74 | $19.70 | 700 |
| 2024-12-09 | 19.74 | $19.60 | 324 |
| 2024-12-06 | 19.75 | $19.73 | 7600 |
| 2024-12-05 | 19.75 | $19.80 | 14600 |
| 2024-12-04 | 19.74 | $19.82 | 200 |
| 2024-12-03 | 19.72 | $19.84 | 6535 |
| 2024-12-02 | 19.70 | $19.87 | 8614 |
| 2024-11-29 | 19.68 | $19.87 | — |
| 2024-11-27 | 19.66 | $19.87 | 3720 |
| 2024-11-26 | 19.63 | $19.85 | 400 |
| 2024-11-25 | 19.60 | $19.75 | 1925 |
| 2024-11-22 | 19.59 | $19.79 | 1000 |
| 2024-11-21 | 19.57 | $19.50 | 109200 |
| 2024-11-20 | 19.57 | $19.45 | 200 |
| 2024-11-19 | 19.58 | $19.48 | 325500 |
| 2024-11-18 | 19.59 | $19.70 | 1100 |
| 2024-11-15 | 19.57 | $19.70 | 3300 |
| 2024-11-14 | 19.56 | $19.32 | 4400 |
| 2024-11-13 | 19.58 | $19.79 | 300 |
| 2024-11-12 | 19.56 | $19.76 | 1609 |
| 2024-11-11 | 19.55 | $19.76 | 3000 |
| 2024-11-08 | 19.53 | $19.48 | 400 |
| 2024-11-07 | 19.54 | $19.48 | 924 |
| 2024-11-06 | 19.56 | $19.55 | 6416 |
| 2024-11-05 | 19.56 | $19.35 | 5543 |
| 2024-11-04 | 19.59 | $19.52 | 540 |
| 2024-11-01 | 19.60 | $19.60 | — |
| 2024-10-31 | 19.60 | $19.60 | 1564 |
| 2024-10-30 | 19.60 | $19.60 | 3500 |
| 2024-10-29 | 19.60 | $19.34 | 11400 |
| 2024-10-28 | 19.62 | $19.84 | 506 |
| 2024-10-25 | 19.59 | $19.34 | 328 |
| 2024-10-24 | 19.61 | $19.42 | — |
| 2024-10-23 | 19.61 | $19.42 | 100 |
| 2024-10-22 | 19.62 | $19.42 | 3300 |
| 2024-10-21 | 19.62 | $19.80 | 31200 |
| 2024-10-18 | 19.59 | $19.80 | 54400 |
| 2024-10-17 | 19.54 | $19.80 | 24007 |
| 2024-10-16 | 19.50 | $19.80 | — |
| 2024-10-15 | 19.45 | $19.80 | 4690 |
| 2024-10-14 | 19.39 | $19.80 | 4690 |
| 2024-10-11 | 19.33 | $19.75 | 4690 |
| 2024-10-10 | 19.27 | $19.75 | 7400 |
| 2024-10-09 | 19.20 | $19.65 | 3709 |
| 2024-10-08 | 19.13 | $19.40 | 3400 |
| 2024-10-07 | 19.08 | $19.40 | — |
| 2024-10-04 | 19.03 | $19.40 | 4400 |
| 2024-10-03 | 18.97 | $19.44 | 17100 |
| 2024-10-02 | 18.90 | $19.14 | 3823 |
| 2024-10-01 | 18.85 | $19.14 | 2195 |
| 2024-09-30 | 18.79 | $19.14 | 5200 |
| 2024-09-27 | 18.73 | $19.11 | 200 |
| 2024-09-26 | 18.67 | $19.02 | 7200 |
| 2024-09-25 | 18.60 | $18.99 | — |
| 2024-09-24 | 18.54 | $18.99 | 1100 |
| 2024-09-23 | 18.47 | $19.00 | 1000 |
| 2024-09-20 | 18.39 | $19.00 | 1010 |
| 2024-09-19 | 18.31 | $18.75 | 656 |
| 2024-09-18 | 18.24 | $18.75 | 15800 |
| 2024-09-17 | 18.17 | $18.50 | 400 |
| 2024-09-16 | 18.12 | $18.50 | 400 |
| 2024-09-13 | 18.06 | $18.50 | 400 |
| 2024-09-12 | 17.99 | $18.50 | 700 |
| 2024-09-11 | 17.91 | $18.39 | 9600 |
| 2024-09-10 | 17.84 | $18.40 | 5300 |
| 2024-09-09 | 17.76 | $18.25 | 300 |
| 2024-09-06 | 17.69 | $18.02 | 45100 |
| 2024-09-05 | 17.63 | $17.75 | 10031 |
| 2024-09-04 | 17.60 | $17.78 | 3752 |
| 2024-09-03 | 17.56 | $17.78 | 3752 |
| 2024-08-30 | 17.52 | $17.78 | 3752 |
| 2024-08-29 | 17.48 | $17.78 | 3752 |
| 2024-08-28 | 17.44 | $17.85 | — |
| 2024-08-27 | 17.39 | $17.85 | 10200 |
| 2024-08-26 | 17.34 | $17.97 | — |
| 2024-08-23 | 17.28 | $17.97 | 6400 |
| 2024-08-22 | 17.21 | $17.47 | 1000 |
| 2024-08-21 | 17.19 | $17.35 | 1028 |
| 2024-08-20 | 17.18 | $17.35 | 535 |
| 2024-08-19 | 17.17 | $17.31 | 900 |
| 2024-08-16 | 17.16 | $17.12 | 1532 |
| 2024-08-15 | 17.16 | $17.15 | 1600 |
| 2024-08-14 | 17.17 | $16.89 | 3275 |
| 2024-08-13 | 17.19 | $16.89 | 718 |
| 2024-08-12 | 17.22 | $16.90 | — |
| 2024-08-09 | 17.24 | $16.90 | 4000 |
| 2024-08-08 | 17.26 | $16.87 | 9300 |
| 2024-08-07 | 17.28 | $17.10 | 8300 |
| 2024-08-06 | 17.27 | $17.36 | 8800 |
| 2024-08-05 | 17.23 | $17.57 | 2600 |
| 2024-08-02 | 17.17 | $17.58 | 4000 |
| 2024-08-01 | 17.11 | $17.58 | 5615 |
| 2024-07-31 | 17.04 | $17.33 | 117600 |
| 2024-07-30 | 16.99 | $17.60 | 300 |
| 2024-07-29 | 16.90 | $17.60 | 1200 |
| 2024-07-26 | 16.82 | $17.50 | 5209 |
| 2024-07-25 | 16.74 | $17.25 | 56949 |
| 2024-07-24 | 16.68 | $17.00 | — |
| 2024-07-23 | 16.64 | $17.00 | 4400 |
| 2024-07-22 | 16.60 | $16.85 | 12200 |
| 2024-07-19 | 16.57 | $16.90 | 15983 |
| 2024-07-18 | 16.53 | $16.90 | 500 |
| 2024-07-17 | 16.50 | $16.55 | 33583 |
| 2024-07-16 | 16.50 | $16.45 | 1500 |
| 2024-07-15 | 16.51 | $16.40 | 13312 |
| 2024-07-12 | 16.52 | $16.45 | 1600 |
| 2024-07-11 | 16.54 | $16.50 | 1110 |
| 2024-07-10 | 16.54 | $16.40 | — |
| 2024-07-09 | 16.56 | $16.40 | 1033 |
| 2024-07-05 | 16.57 | $16.50 | 6668 |
| 2024-07-03 | 16.57 | $16.50 | 460 |
| 2024-06-28 | 16.56 | $16.60 | 200 |
| 2024-06-24 | 16.54 | $16.60 | 445 |
| 2024-06-21 | 16.52 | $16.60 | 5600 |
| 2024-06-18 | 16.49 | $16.60 | 701 |
| 2024-06-14 | 16.45 | $16.60 | 602 |
| 2024-06-13 | 16.41 | $16.50 | 4200 |
| 2024-06-10 | 16.38 | $16.50 | 4200 |
| 2024-06-04 | 16.35 | $16.60 | 5600 |
| 2024-05-31 | 16.30 | $16.50 | 3170 |
| 2024-05-30 | 16.26 | $16.50 | 5860 |
| 2024-05-28 | 16.21 | $16.75 | 2100 |
| 2024-05-24 | 16.14 | $16.75 | 6320 |
| 2024-05-23 | 16.06 | $16.75 | 700 |
| 2024-05-22 | 15.98 | $16.75 | 200 |
| 2024-05-21 | 15.90 | $16.75 | 3743 |
| 2024-05-20 | 15.81 | $16.25 | 511 |
| 2024-05-17 | 15.77 | $15.95 | 5710 |
| 2024-05-16 | 15.76 | $15.90 | 2660 |
| 2024-05-15 | 15.76 | $15.90 | 5910 |
| 2024-05-14 | 15.75 | $15.50 | 1481 |
| 2024-05-13 | 15.78 | $15.55 | 31200 |
| 2024-05-06 | 15.81 | $15.55 | 350 |
| 2024-04-30 | 15.84 | $15.69 | 2500 |
| 2024-04-25 | 15.86 | $15.70 | 130 |
| 2024-04-22 | 15.89 | $15.50 | 2212 |
| 2024-04-19 | 15.93 | $15.75 | 594 |
| 2024-04-15 | 15.95 | $15.93 | 4835 |
| 2024-04-09 | 15.96 | $15.98 | 510 |
| 2024-04-08 | 15.96 | $15.89 | 900 |
| 2024-04-04 | 15.97 | $15.86 | 5191 |
| 2024-04-01 | 15.99 | $15.99 | 400 |
| 2024-03-28 | 15.99 | $15.96 | 710 |
| 2024-03-27 | 16.00 | $15.97 | 400 |
| 2024-03-26 | 16.01 | $15.98 | 334 |
| 2024-03-25 | 16.01 | $15.99 | 2129 |
| 2024-03-18 | 16.02 | $16.00 | 1120 |
| 2024-03-15 | 16.02 | $15.90 | 3186 |
| 2024-03-14 | 16.04 | $15.89 | 454 |
| 2024-03-13 | 16.06 | $16.00 | 428 |
| 2024-03-12 | 16.07 | $15.85 | 2016 |
| 2024-03-07 | 16.09 | $15.85 | 2100 |
| 2024-03-06 | 16.11 | $15.93 | 10492 |
| 2024-03-05 | 16.13 | $16.15 | 2582 |
| 2024-03-04 | 16.13 | $16.30 | 2459 |
| 2024-02-29 | 16.11 | $16.29 | 2150 |
| 2024-02-28 | 16.10 | $16.05 | 1905 |
| 2024-02-27 | 16.11 | $16.09 | 600 |
| 2024-02-26 | 16.12 | $16.09 | 100 |
| 2024-02-23 | 16.13 | $16.09 | 384 |
| 2024-02-22 | 16.14 | $16.07 | 2991 |
| 2024-02-21 | 16.15 | $16.10 | 455 |
| 2024-02-20 | 16.17 | $16.10 | 100 |
| 2024-02-16 | 16.18 | $16.10 | — |
| 2024-02-15 | 16.19 | $16.10 | 2639 |
| 2024-02-14 | 16.21 | $16.10 | — |
| 2024-02-13 | 16.24 | $16.10 | — |
| 2024-02-12 | 16.26 | $16.10 | — |
| 2024-02-09 | 16.30 | $16.10 | — |
| 2024-02-08 | 16.33 | $16.10 | — |
| 2024-02-07 | 16.37 | $16.10 | 252 |
| 2024-02-06 | 16.42 | $16.10 | 2345 |
| 2024-02-05 | 16.47 | $16.25 | — |
| 2024-02-02 | 16.50 | $16.25 | 1166 |
| 2024-02-01 | 16.54 | $16.50 | — |
| 2024-01-31 | 16.56 | $16.50 | — |
| 2024-01-30 | 16.58 | $16.50 | 600 |
| 2024-01-29 | 16.60 | $16.25 | — |
| 2024-01-26 | 16.65 | $16.25 | — |
| 2024-01-25 | 16.69 | $16.25 | 950 |
| 2024-01-24 | 16.74 | $16.37 | — |
| 2024-01-23 | 16.77 | $16.37 | — |
| 2024-01-22 | 16.81 | $16.37 | 550 |
| 2024-01-19 | 16.85 | $16.49 | 5498 |
| 2024-01-18 | 16.87 | $16.99 | 500 |
| 2024-01-17 | 16.85 | $16.99 | — |
| 2024-01-16 | 16.83 | $16.99 | 5176 |
| 2024-01-12 | 16.80 | $17.00 | — |
| 2024-01-11 | 16.77 | $17.00 | — |
| 2024-01-10 | 16.74 | $17.00 | — |
| 2024-01-09 | 16.71 | $17.00 | 1269 |
| 2024-01-08 | 16.67 | $16.85 | — |
| 2024-01-05 | 16.65 | $16.85 | — |
| 2024-01-04 | 16.63 | $16.85 | — |
| 2024-01-03 | 16.61 | $16.85 | 7496 |
| 2024-01-02 | 16.59 | $16.90 | 487 |
| 2023-12-29 | 16.56 | $16.50 | — |
| 2023-12-28 | 16.57 | $16.50 | 1540 |
| 2023-12-27 | 16.58 | $16.50 | — |
| 2023-12-26 | 16.59 | $16.50 | — |
| 2023-12-22 | 16.60 | $16.50 | — |
| 2023-12-21 | 16.61 | $16.50 | — |
| 2023-12-20 | 16.61 | $16.50 | 7050 |
| 2023-12-19 | 16.62 | $16.50 | 1985 |
| 2023-12-18 | 16.63 | $16.65 | 500 |
| 2023-12-15 | 16.63 | $16.65 | 780 |
| 2023-12-14 | 16.62 | $16.65 | — |
| 2023-12-13 | 16.62 | $16.65 | — |
| 2023-12-12 | 16.61 | $16.65 | — |
| 2023-12-11 | 16.59 | $16.65 | — |
| 2023-12-08 | 16.56 | $16.65 | — |
| 2023-12-07 | 16.53 | $16.65 | 1466 |
| 2023-12-06 | 16.50 | $16.72 | — |
| 2023-12-05 | 16.45 | $16.72 | — |
| 2023-12-04 | 16.39 | $16.72 | 710 |
| 2023-12-01 | 16.33 | $16.60 | 18618 |
| 2023-11-30 | 16.27 | $16.50 | 6506 |
| 2023-11-29 | 16.22 | $16.50 | — |
| 2023-11-28 | 16.16 | $16.50 | 300 |
| 2023-11-27 | 16.09 | $16.50 | — |
| 2023-11-24 | 16.02 | $16.50 | — |
| 2023-11-22 | 15.95 | $16.50 | — |
| 2023-11-21 | 15.87 | $16.50 | — |
| 2023-11-20 | 15.79 | $16.50 | — |
| 2023-11-17 | 15.71 | $16.50 | 7227 |
| 2023-11-16 | 15.62 | $16.65 | — |
| 2023-11-15 | 15.51 | $16.65 | 11050 |
| 2023-11-14 | 15.40 | $15.55 | 450 |
| 2023-11-13 | 15.40 | $15.25 | 290 |
| 2023-11-10 | 15.42 | $15.25 | 1593 |
| 2023-11-09 | 15.45 | $15.35 | — |
| 2023-11-08 | 15.47 | $15.35 | — |
| 2023-11-07 | 15.49 | $15.35 | — |
| 2023-11-06 | 15.52 | $15.35 | — |
| 2023-11-03 | 15.54 | $15.35 | — |
| 2023-11-02 | 15.57 | $15.35 | — |
| 2023-11-01 | 15.60 | $15.35 | — |
| 2023-10-31 | 15.63 | $15.35 | — |
| 2023-10-30 | 15.67 | $15.35 | — |
| 2023-10-27 | 15.70 | $15.35 | 200 |
| 2023-10-26 | 15.74 | $15.73 | — |
| 2023-10-25 | 15.74 | $15.73 | 300 |
| 2023-10-24 | 15.75 | $15.68 | 450 |
| 2023-10-23 | 15.77 | $15.75 | — |
| 2023-10-20 | 15.78 | $15.75 | — |
| 2023-10-19 | 15.79 | $15.75 | — |
| 2023-10-18 | 15.82 | $15.75 | — |
| 2023-10-17 | 15.84 | $15.75 | — |
| 2023-10-16 | 15.88 | $15.75 | — |
| 2023-10-13 | 15.92 | $15.75 | 400 |
| 2023-10-12 | 15.97 | $15.75 | 723 |
| 2023-10-11 | 16.02 | $15.75 | — |
| 2023-10-10 | 16.08 | $15.75 | — |
| 2023-10-09 | 16.14 | $15.75 | — |
| 2023-10-06 | 16.20 | $15.75 | — |
| 2023-10-05 | 16.27 | $15.75 | 310 |
| 2023-10-04 | 16.34 | $15.70 | — |
| 2023-10-03 | 16.42 | $15.70 | — |
| 2023-10-02 | 16.51 | $15.70 | 200 |
| 2023-09-29 | 16.59 | $16.15 | — |
| 2023-09-28 | 16.64 | $16.15 | 3103 |
| 2023-09-27 | 16.68 | $16.40 | 1362 |
| 2023-09-26 | 16.70 | $16.20 | — |
| 2023-09-25 | 16.74 | $16.20 | 2490 |
| 2023-09-22 | 16.78 | $16.93 | — |
| 2023-09-21 | 16.75 | $16.93 | 105 |
| 2023-09-20 | 16.72 | $17.14 | — |
| 2023-09-19 | 16.66 | $17.14 | 400 |
| 2023-09-18 | 16.59 | $16.94 | — |
| 2023-09-15 | 16.55 | $16.94 | — |
| 2023-09-14 | 16.50 | $16.94 | — |
| 2023-09-13 | 16.44 | $16.94 | 650 |
| 2023-09-12 | 16.39 | $16.75 | 779 |
| 2023-09-11 | 16.35 | $16.45 | — |
| 2023-09-08 | 16.34 | $16.45 | 475 |
| 2023-09-07 | 16.34 | $16.34 | 316 |
| 2023-09-06 | 16.34 | $16.35 | — |
| 2023-09-05 | 16.34 | $16.35 | — |
| 2023-09-01 | 16.34 | $16.35 | — |
| 2023-08-31 | 16.34 | $16.35 | 507 |
| 2023-08-30 | 16.33 | $16.30 | — |
| 2023-08-29 | 16.34 | $16.30 | — |
| 2023-08-28 | 16.34 | $16.30 | — |
| 2023-08-25 | 16.33 | $16.30 | — |
| 2023-08-24 | 16.32 | $16.30 | — |
| 2023-08-23 | 16.31 | $16.30 | — |
| 2023-08-22 | 16.29 | $16.30 | — |
| 2023-08-21 | 16.27 | $16.30 | 100 |
| 2023-08-18 | 16.25 | $16.30 | 1309 |
| 2023-08-17 | 16.22 | $16.35 | — |
| 2023-08-16 | 16.19 | $16.35 | 1000 |
| 2023-08-15 | 16.15 | $16.40 | 500 |
| 2023-08-14 | 16.11 | $16.99 | 493 |
| 2023-08-11 | 15.99 | $16.30 | 1089 |
| 2023-08-10 | 15.94 | $16.40 | 9002 |
| 2023-08-09 | 15.87 | $16.60 | 103 |
| 2023-08-08 | 15.77 | $16.05 | 4713 |
| 2023-08-07 | 15.71 | $16.09 | — |
| 2023-08-04 | 15.64 | $16.09 | — |
| 2023-08-03 | 15.57 | $16.09 | — |
| 2023-08-02 | 15.49 | $16.09 | — |
| 2023-08-01 | 15.40 | $16.09 | 500 |
| 2023-07-31 | 15.32 | $15.35 | 18650 |
| 2023-07-28 | 15.30 | $15.50 | — |
| 2023-07-27 | 15.26 | $15.50 | — |
| 2023-07-26 | 15.21 | $15.50 | — |
| 2023-07-25 | 15.17 | $15.50 | — |
| 2023-07-24 | 15.11 | $15.50 | 1000 |
| 2023-07-21 | 15.05 | $15.70 | — |
| 2023-07-20 | 14.97 | $15.70 | 1009 |
| 2023-07-19 | 14.88 | $15.75 | 650 |
| 2023-07-18 | 14.77 | $15.27 | 9935 |
| 2023-07-17 | 14.72 | $14.95 | 13582 |
| 2023-07-14 | 14.69 | $14.85 | 600 |
| 2023-07-13 | 14.67 | $14.65 | 6116 |
| 2023-07-12 | 14.67 | $14.60 | — |
| 2023-07-11 | 14.68 | $14.60 | — |
| 2023-07-10 | 14.68 | $14.60 | — |
| 2023-07-07 | 14.68 | $14.60 | — |
| 2023-07-06 | 14.68 | $14.60 | 1894 |
| 2023-07-05 | 14.68 | $15.20 | — |
| 2023-07-03 | 14.61 | $15.20 | — |
| 2023-06-30 | 14.54 | $15.20 | 357 |
| 2023-06-29 | 14.47 | $14.41 | — |
| 2023-06-28 | 14.47 | $14.41 | — |
| 2023-06-27 | 14.46 | $14.41 | — |
| 2023-06-26 | 14.46 | $14.41 | — |
| 2023-06-23 | 14.45 | $14.41 | 603 |
| 2023-06-22 | 14.45 | $14.36 | — |
| 2023-06-21 | 14.44 | $14.36 | — |
| 2023-06-20 | 14.44 | $14.36 | 122 |
| 2023-06-16 | 14.44 | $15.30 | — |
| 2023-06-15 | 14.34 | $15.30 | 414 |
| 2023-06-14 | 14.24 | $14.31 | — |
| 2023-06-13 | 14.23 | $14.31 | — |
| 2023-06-12 | 14.22 | $14.31 | — |
| 2023-06-09 | 14.21 | $14.31 | 3146 |
| 2023-06-08 | 14.20 | $14.85 | 300 |
| 2023-06-07 | 14.13 | $14.06 | — |
| 2023-06-06 | 14.13 | $14.06 | — |
| 2023-06-05 | 14.14 | $14.06 | — |
| 2023-06-02 | 14.14 | $14.06 | 2183 |
| 2023-06-01 | 14.15 | $14.06 | — |
| 2023-05-31 | 14.15 | $14.06 | 123 |
| 2023-05-30 | 14.17 | $14.06 | 1970 |
| 2023-05-26 | 14.19 | $14.06 | — |
| 2023-05-25 | 14.23 | $14.06 | 1610 |
| 2023-05-24 | 14.27 | $14.69 | 4601 |
| 2023-05-23 | 14.25 | $14.30 | 825 |
| 2023-05-22 | 14.28 | $14.25 | 1800 |
| 2023-05-19 | 14.31 | $14.25 | 600 |
| 2023-05-18 | 14.36 | $14.49 | 475 |
| 2023-05-17 | 14.38 | $14.00 | — |
| 2023-05-16 | 14.46 | $14.00 | — |
| 2023-05-15 | 14.55 | $14.00 | 2400 |
| 2023-05-12 | 14.64 | $14.00 | — |
| 2023-05-11 | 14.74 | $14.00 | — |
| 2023-05-10 | 14.85 | $14.00 | — |
| 2023-05-09 | 14.97 | $14.00 | — |
| 2023-05-08 | 15.11 | $14.00 | 500 |
| 2023-05-05 | 15.25 | $13.51 | 7529 |
| 2023-05-04 | 15.45 | $14.00 | 6100 |
| 2023-05-03 | 15.62 | $15.35 | 100 |
| 2023-05-02 | 15.66 | $15.35 | 3210 |
| 2023-05-01 | 15.72 | $16.00 | 450 |
| 2023-04-28 | 15.71 | $15.96 | 300 |
| 2023-04-27 | 15.72 | $15.45 | 100 |
| 2023-04-26 | 15.78 | $15.45 | — |
| 2023-04-25 | 15.84 | $15.45 | 960 |
| 2023-04-24 | 15.92 | $15.45 | — |
| 2023-04-21 | 15.99 | $15.45 | 1480 |
| 2023-04-20 | 16.08 | $15.65 | — |
| 2023-04-19 | 16.15 | $15.65 | — |
| 2023-04-18 | 16.23 | $15.65 | 326 |
| 2023-04-17 | 16.32 | $15.35 | 3560 |
| 2023-04-14 | 16.45 | $15.30 | 1775 |
| 2023-04-13 | 16.59 | $16.20 | — |
| 2023-04-12 | 16.64 | $16.20 | — |
| 2023-04-11 | 16.70 | $16.20 | — |
| 2023-04-10 | 16.78 | $16.20 | — |
| 2023-04-04 | 16.86 | $16.20 | 2800 |
| 2023-04-03 | 16.95 | $16.81 | — |
| 2023-03-31 | 17.00 | $16.81 | — |
| 2023-03-30 | 17.05 | $16.81 | 2874 |
| 2023-03-29 | 17.11 | $17.00 | 160 |
| 2023-03-28 | 17.16 | $16.81 | — |
| 2023-03-27 | 17.24 | $16.81 | 193 |
| 2023-03-24 | 17.33 | $16.81 | — |
| 2023-03-23 | 17.43 | $16.81 | 1080 |
| 2023-03-22 | 17.53 | $16.90 | 26488 |
| 2023-03-21 | 17.64 | $16.90 | 1850 |
| 2023-03-20 | 17.76 | $16.90 | 16657 |
| 2023-03-17 | 17.88 | $17.11 | 1674 |
| 2023-03-16 | 17.99 | $17.39 | 100 |
| 2023-03-15 | 18.08 | $17.39 | — |
| 2023-03-14 | 18.18 | $17.39 | 120 |
| 2023-03-13 | 18.28 | $15.99 | 1804 |
| 2023-03-10 | 18.53 | $17.45 | 1971 |
| 2023-03-09 | 18.64 | $18.50 | 3105 |
| 2023-03-08 | 18.65 | $18.50 | 2035 |
| 2023-03-07 | 18.66 | $18.63 | 39205 |
| 2023-03-06 | 18.65 | $18.63 | 3262 |
| 2023-03-03 | 18.64 | $18.60 | — |
| 2023-03-02 | 18.63 | $18.60 | 220 |
| 2023-03-01 | 18.62 | $18.75 | — |
| 2023-02-28 | 18.59 | $18.75 | — |
| 2023-02-27 | 18.56 | $18.75 | 2033 |
| 2023-02-24 | 18.52 | $18.75 | 760 |
| 2023-02-23 | 18.48 | $18.75 | 10175 |
| 2023-02-22 | 18.43 | $18.63 | 1000 |
| 2023-02-21 | 18.39 | $18.75 | 25 |
| 2023-02-17 | 18.34 | $18.75 | — |
| 2023-02-16 | 18.29 | $18.75 | 100 |
| 2023-02-15 | 18.22 | $18.50 | 130314 |
| 2023-02-14 | 18.18 | $18.50 | 2900 |
| 2023-02-13 | 18.13 | $18.45 | — |
| 2023-02-10 | 18.08 | $18.45 | — |
| 2023-02-09 | 18.03 | $18.45 | 210 |
| 2023-02-08 | 17.97 | $18.25 | 4 |
| 2023-02-07 | 17.92 | $18.25 | 2100 |
| 2023-02-06 | 17.87 | $18.00 | 469 |
| 2023-02-03 | 17.84 | $18.00 | 771 |
| 2023-02-02 | 17.80 | $18.00 | 2400 |
| 2023-02-01 | 17.76 | $18.00 | 2300 |
| 2023-01-31 | 17.71 | $18.00 | 1500 |
| 2023-01-30 | 17.66 | $17.94 | — |
| 2023-01-27 | 17.61 | $17.94 | — |
| 2023-01-26 | 17.56 | $17.94 | — |
| 2023-01-25 | 17.51 | $17.94 | — |
| 2023-01-24 | 17.45 | $17.94 | 60 |
| 2023-01-23 | 17.38 | $17.94 | 513 |
| 2023-01-20 | 17.32 | $17.95 | 101 |
| 2023-01-19 | 17.25 | $17.25 | — |
| 2023-01-18 | 17.24 | $17.25 | 8357 |
| 2023-01-17 | 17.23 | $17.65 | — |
| 2023-01-13 | 17.19 | $17.65 | — |
| 2023-01-12 | 17.14 | $17.65 | 1874 |
| 2023-01-11 | 17.08 | $17.20 | 5497 |
| 2023-01-10 | 17.06 | $17.00 | — |
| 2023-01-09 | 17.07 | $17.00 | 3700 |
| 2023-01-06 | 17.06 | $17.00 | — |
| 2023-01-05 | 17.06 | $17.00 | — |
| 2023-01-04 | 17.06 | $17.00 | — |
| 2023-01-03 | 17.05 | $17.00 | — |
| 2022-12-30 | 17.04 | $17.00 | 600 |
| 2022-12-29 | 17.04 | $17.20 | 1 |
| 2022-12-28 | 17.01 | $17.20 | — |
| 2022-12-27 | 16.98 | $17.20 | 10 |
| 2022-12-23 | 16.95 | $17.20 | 830 |
| 2022-12-22 | 16.92 | $17.20 | — |
| 2022-12-21 | 16.89 | $17.20 | — |
| 2022-12-20 | 16.85 | $17.20 | 451 |
| 2022-12-19 | 16.82 | $17.05 | 34 |
| 2022-12-16 | 16.80 | $17.05 | — |
| 2022-12-15 | 16.79 | $17.05 | 387 |
| 2022-12-14 | 16.77 | $17.00 | 14 |
| 2022-12-13 | 16.76 | $16.57 | 100 |
| 2022-12-12 | 16.79 | $16.70 | 2945 |
| 2022-12-09 | 16.82 | $16.50 | 120 |
| 2022-12-08 | 16.87 | $16.30 | 40150 |
| 2022-12-07 | 16.94 | $16.50 | 6948 |
| 2022-12-06 | 17.00 | $16.85 | — |
| 2022-12-05 | 17.03 | $16.85 | 1 |
| 2022-12-02 | 17.05 | $16.85 | 24 |
| 2022-12-01 | 17.06 | $16.85 | 74 |
| 2022-11-30 | 17.08 | $16.85 | 551 |
| 2022-11-29 | 17.10 | $16.90 | 1523 |
| 2022-11-28 | 17.13 | $17.03 | 1004 |
| 2022-11-25 | 17.14 | $17.04 | 483 |
| 2022-11-23 | 17.14 | $17.04 | 1200 |
| 2022-11-22 | 17.15 | $17.04 | 510 |
| 2022-11-21 | 17.16 | $17.05 | 813 |
| 2022-11-18 | 17.16 | $17.08 | 550 |
| 2022-11-17 | 17.16 | $17.15 | 13 |
| 2022-11-16 | 17.15 | $17.15 | 1925 |
| 2022-11-15 | 17.14 | $17.20 | 205 |
| 2022-11-14 | 17.13 | $17.60 | 511 |
| 2022-11-11 | 17.07 | $17.60 | — |
| 2022-11-10 | 17.01 | $17.60 | 241 |
| 2022-11-09 | 16.95 | $17.60 | 34 |
| 2022-11-08 | 16.89 | $17.60 | 14 |
| 2022-11-07 | 16.82 | $16.00 | 680 |
| 2022-11-04 | 16.91 | $15.91 | 723 |
| 2022-11-03 | 17.01 | $16.00 | 1574 |
| 2022-11-02 | 17.09 | $17.60 | — |
| 2022-11-01 | 17.03 | $17.60 | — |
| 2022-10-31 | 16.95 | $17.60 | 4 |
| 2022-10-28 | 16.86 | $17.60 | — |
| 2022-10-27 | 16.77 | $16.00 | 13437 |
| 2022-10-26 | 16.83 | $17.39 | — |
| 2022-10-25 | 16.76 | $17.39 | — |
| 2022-10-24 | 16.68 | $15.81 | 268 |
| 2022-10-21 | 16.77 | $17.00 | 1 |
| 2022-10-20 | 16.73 | $17.00 | — |
| 2022-10-19 | 16.70 | $17.00 | — |
| 2022-10-18 | 16.66 | $17.00 | 83 |
| 2022-10-17 | 16.62 | $17.00 | — |
| 2022-10-14 | 16.57 | $17.00 | — |
| 2022-10-13 | 16.53 | $17.00 | — |
| 2022-10-12 | 16.49 | $17.00 | 87 |
| 2022-10-11 | 16.45 | $17.00 | — |
| 2022-10-10 | 16.41 | $17.00 | — |
| 2022-10-07 | 16.37 | $15.45 | 2969 |
| 2022-10-06 | 16.48 | $15.58 | 219 |
| 2022-10-05 | 16.57 | $17.14 | — |
| 2022-10-04 | 16.53 | $15.58 | 44948 |
| 2022-10-03 | 16.63 | $15.58 | 219 |
| 2022-09-30 | 16.73 | $17.15 | — |
| 2022-09-29 | 16.68 | $15.59 | 2226 |
| 2022-09-28 | 16.78 | $17.30 | — |
| 2022-09-27 | 16.71 | $17.30 | — |
| 2022-09-26 | 16.64 | $17.30 | — |
| 2022-09-23 | 16.56 | $15.73 | 1209 |
| 2022-09-22 | 16.64 | $17.30 | — |
| 2022-09-21 | 16.57 | $15.73 | 1044 |
| 2022-09-20 | 16.65 | $15.72 | 439 |
| 2022-09-19 | 16.73 | $17.45 | — |
| 2022-09-16 | 16.64 | $17.45 | — |
| 2022-09-15 | 16.54 | $17.45 | — |
| 2022-09-14 | 16.43 | $15.86 | 219 |
| 2022-09-13 | 16.48 | $17.50 | — |
| 2022-09-12 | 16.36 | $17.50 | — |
| 2022-09-09 | 16.24 | $15.91 | 3225 |
| 2022-09-08 | 16.28 | $15.91 | 329 |
| 2022-09-07 | 16.32 | $17.50 | — |
| 2022-09-06 | 16.19 | $15.91 | 274 |
| 2022-09-02 | 16.22 | $16.00 | 3409 |
| 2022-09-01 | 16.25 | $15.88 | 150 |
| 2022-08-31 | 16.30 | $16.00 | 496 |
| 2022-08-30 | 16.35 | $16.00 | 150 |
| 2022-08-29 | 16.40 | $16.00 | 318 |
| 2022-08-26 | 16.45 | $17.60 | 309 |
| 2022-08-25 | 16.35 | $16.00 | 4590 |
| 2022-08-24 | 16.40 | $17.50 | — |
| 2022-08-23 | 16.29 | $15.91 | 164 |
| 2022-08-22 | 16.34 | $16.00 | 879 |
| 2022-08-19 | 16.40 | $16.00 | 769 |
| 2022-08-18 | 16.45 | $16.00 | 2419 |
| 2022-08-17 | 16.50 | $16.00 | 590 |
| 2022-08-16 | 16.57 | $15.99 | 1780 |
| 2022-08-15 | 16.64 | $16.09 | 769 |
| 2022-08-12 | 16.71 | $16.09 | 241 |
| 2022-08-11 | 16.79 | $17.53 | — |
| 2022-08-10 | 16.72 | $15.94 | 1629 |
| 2022-08-09 | 16.81 | $15.93 | 989 |
| 2022-08-08 | 16.90 | $15.93 | 3079 |
| 2022-08-05 | 16.98 | $17.69 | — |
| 2022-08-04 | 16.90 | $17.69 | — |
| 2022-08-03 | 16.81 | $17.69 | — |
| 2022-08-02 | 16.73 | $17.69 | — |
| 2022-08-01 | 16.64 | $16.08 | 219 |
| 2022-07-29 | 16.72 | $16.08 | 241 |
| 2022-07-28 | 16.79 | $16.13 | 549 |
| 2022-07-27 | 16.87 | $16.13 | 549 |
| 2022-07-26 | 16.96 | $16.14 | 53564 |
| 2022-07-25 | 17.05 | $17.99 | — |
| 2022-07-22 | 16.96 | $16.35 | 2016 |
| 2022-07-21 | 17.03 | $16.18 | 219 |
| 2022-07-20 | 17.12 | $17.94 | — |
| 2022-07-19 | 17.05 | $17.94 | — |
| 2022-07-18 | 16.98 | $17.94 | — |
| 2022-07-15 | 16.90 | $16.30 | 6379 |
| 2022-07-14 | 16.99 | $17.35 | — |
| 2022-07-13 | 16.99 | $15.77 | 397 |
| 2022-07-12 | 17.13 | $15.91 | 2558 |
| 2022-07-11 | 17.27 | $15.97 | 183 |
| 2022-07-08 | 17.42 | $17.67 | — |
| 2022-07-07 | 17.41 | $16.06 | 2075 |
| 2022-07-06 | 17.56 | $17.90 | — |
| 2022-07-05 | 17.54 | $17.90 | — |
| 2022-07-01 | 17.53 | $17.90 | — |
| 2022-06-30 | 17.52 | $16.27 | 6475 |
| 2022-06-29 | 17.68 | $18.00 | — |
| 2022-06-28 | 17.68 | $16.36 | 81051 |
| 2022-06-27 | 17.84 | $18.11 | 9 |
| 2022-06-24 | 17.84 | $18.11 | — |
| 2022-06-23 | 17.84 | $16.46 | 2133 |
| 2022-06-22 | 18.01 | $16.55 | 338 |
| 2022-06-21 | 18.18 | $18.45 | — |
| 2022-06-17 | 18.16 | $18.45 | — |
| 2022-06-16 | 18.13 | $18.45 | — |
| 2022-06-15 | 18.11 | $16.77 | 1209 |
| 2022-06-14 | 18.25 | $18.50 | — |
| 2022-06-13 | 18.23 | $16.82 | 1960 |
| 2022-06-10 | 18.37 | $17.05 | 219 |
| 2022-06-09 | 18.49 | $18.90 | — |
| 2022-06-08 | 18.43 | $17.18 | 2089 |
| 2022-06-07 | 18.54 | $19.00 | — |
| 2022-06-06 | 18.47 | $19.00 | — |
| 2022-06-03 | 18.41 | $19.00 | — |
| 2022-06-02 | 18.33 | $19.00 | — |
| 2022-06-01 | 18.26 | $19.00 | — |
| 2022-05-31 | 18.19 | $17.27 | 730 |
| 2022-05-27 | 18.29 | $19.00 | 3 |
| 2022-05-26 | 18.22 | $19.00 | — |
| 2022-05-25 | 18.15 | $19.00 | — |
| 2022-05-24 | 18.07 | $19.00 | — |
| 2022-05-23 | 17.98 | $17.27 | 2855 |
| 2022-05-20 | 18.07 | $16.92 | 1209 |
| 2022-05-19 | 18.19 | $17.25 | 208 |
| 2022-05-18 | 18.29 | $19.00 | — |
| 2022-05-17 | 18.22 | $19.00 | — |
| 2022-05-16 | 18.14 | $17.27 | 6159 |
| 2022-05-13 | 18.23 | $17.27 | 1004 |
| 2022-05-12 | 18.32 | $19.00 | — |
| 2022-05-11 | 18.24 | $17.27 | 1167 |
| 2022-05-10 | 18.32 | $17.27 | 109 |
| 2022-05-09 | 18.42 | $19.20 | — |
| 2022-05-06 | 18.33 | $19.20 | — |
| 2022-05-05 | 18.24 | $17.37 | 549 |
| 2022-05-04 | 18.32 | $19.25 | — |
| 2022-05-03 | 18.24 | $19.25 | — |
| 2022-05-02 | 18.15 | $19.25 | — |
| 2022-04-29 | 18.07 | $17.50 | 1429 |
| 2022-04-28 | 18.16 | $17.55 | 1332 |
| 2022-04-27 | 18.25 | $17.59 | 17764 |
| 2022-04-26 | 18.36 | $17.73 | 666 |
| 2022-04-25 | 18.47 | $19.70 | — |
| 2022-04-22 | 18.39 | $17.91 | 219 |
| 2022-04-21 | 18.50 | $18.00 | 714 |
| 2022-04-20 | 18.60 | $18.00 | 109 |
| 2022-04-19 | 18.70 | $17.95 | 219 |
| 2022-04-18 | 18.81 | $17.86 | 10049 |
| 2022-04-14 | 18.93 | $17.65 | 109 |
| 2022-04-13 | 19.07 | $17.69 | 9873 |
| 2022-04-12 | 19.21 | $17.68 | 4212 |
| 2022-04-11 | 19.36 | $19.91 | — |
| 2022-04-08 | 19.29 | $18.10 | 159 |
| 2022-04-07 | 19.40 | $18.18 | 5999 |
| 2022-04-06 | 19.50 | $18.71 | 109 |
| 2022-04-05 | 19.56 | $20.58 | — |
| 2022-04-04 | 19.43 | $18.71 | 219 |
| 2022-04-01 | 19.48 | $20.58 | — |
| 2022-03-31 | 19.35 | $18.71 | 390 |
| 2022-03-30 | 19.40 | $20.61 | — |
| 2022-03-29 | 19.28 | $20.61 | — |
| 2022-03-28 | 19.15 | $20.61 | — |
| 2022-03-25 | 19.02 | $18.74 | 120 |
| 2022-03-24 | 19.07 | $20.99 | — |
| 2022-03-23 | 18.91 | $19.08 | 3389 |
| 2022-03-22 | 18.93 | $18.55 | 118 |
| 2022-03-21 | 19.00 | $18.24 | 1497 |
| 2022-03-18 | 19.12 | $18.29 | 3959 |
| 2022-03-17 | 19.23 | $18.46 | 1000 |
| 2022-03-16 | 19.35 | $18.51 | 659 |
| 2022-03-15 | 19.45 | $18.63 | 109 |
| 2022-03-14 | 19.56 | $18.64 | 824 |
| 2022-03-11 | 19.67 | $18.55 | 5758 |
| 2022-03-10 | 19.80 | $20.45 | — |
| 2022-03-09 | 19.74 | $18.59 | 2507 |
| 2022-03-08 | 19.87 | $18.55 | 879 |
| 2022-03-07 | 20.01 | $18.64 | 329 |
| 2022-03-04 | 20.16 | $20.76 | 1 |
| 2022-03-03 | 20.10 | $20.76 | — |
| 2022-03-02 | 20.04 | $20.76 | — |
| 2022-03-01 | 19.96 | $18.87 | 805 |
| 2022-02-28 | 20.07 | $20.66 | — |
| 2022-02-25 | 19.99 | $20.66 | — |
| 2022-02-24 | 19.91 | $18.78 | 4694 |
| 2022-02-23 | 20.01 | $20.96 | — |
| 2022-02-22 | 19.90 | $19.05 | 109 |
| 2022-02-18 | 19.97 | $20.75 | — |
| 2022-02-17 | 19.88 | $18.86 | 167615 |
| 2022-02-16 | 19.97 | $21.00 | — |
| 2022-02-15 | 19.85 | $19.09 | 2423 |
| 2022-02-14 | 19.91 | $20.76 | — |
| 2022-02-11 | 19.80 | $18.87 | 1099 |
| 2022-02-10 | 19.87 | $20.90 | — |
| 2022-02-09 | 19.74 | $20.90 | — |
| 2022-02-08 | 19.60 | $19.00 | 10468 |
| 2022-02-07 | 19.64 | $20.90 | 3 |
| 2022-02-04 | 19.49 | $20.90 | — |
| 2022-02-03 | 19.32 | $20.90 | — |
| 2022-02-02 | 19.16 | $19.00 | 241 |
| 2022-02-01 | 19.17 | $18.55 | 15399 |
| 2022-01-31 | 19.24 | $18.89 | 3283 |
| 2022-01-28 | 19.27 | $19.04 | 879 |
| 2022-01-27 | 19.29 | $18.28 | 7572 |
| 2022-01-26 | 19.37 | $21.00 | — |
| 2022-01-25 | 19.19 | $19.09 | 790 |
| 2022-01-24 | 19.18 | $19.09 | 8683 |
| 2022-01-21 | 19.18 | $20.51 | — |
| 2022-01-20 | 19.02 | $18.65 | 579 |
| 2022-01-19 | 19.05 | $20.75 | — |
| 2022-01-18 | 18.87 | $18.86 | 219 |
| 2022-01-14 | 18.87 | $18.65 | 268 |
| 2022-01-13 | 18.90 | $18.65 | 20775 |
| 2022-01-12 | 18.93 | $18.65 | 3189 |
| 2022-01-11 | 18.95 | $18.95 | 10119 |
| 2022-01-10 | 18.95 | $18.73 | 439 |
| 2022-01-07 | 18.97 | $18.83 | 1799 |
| 2022-01-06 | 18.98 | $18.64 | 439 |
| 2022-01-05 | 19.01 | $20.60 | — |
| 2022-01-04 | 18.85 | $18.73 | 25560 |
| 2022-01-03 | 18.88 | $20.29 | — |
| 2021-12-31 | 18.75 | $18.45 | 109 |
| 2021-12-30 | 18.79 | $18.45 | 5418 |
| 2021-12-29 | 18.84 | $18.45 | 6929 |
| 2021-12-28 | 18.89 | $18.41 | 1272 |
| 2021-12-27 | 18.95 | $18.32 | 1642 |
| 2021-12-23 | 19.02 | $18.32 | 604 |
| 2021-12-22 | 19.09 | $18.36 | 219 |
| 2021-12-21 | 19.15 | $20.05 | 9 |
| 2021-12-20 | 19.04 | $18.23 | 109 |
| 2021-12-17 | 19.10 | $19.95 | — |
| 2021-12-16 | 19.00 | $20.05 | — |
| 2021-12-15 | 18.87 | $18.23 | 508 |
| 2021-12-14 | 18.92 | $18.39 | 109 |
| 2021-12-13 | 18.95 | $18.32 | 164 |
| 2021-12-10 | 18.98 | $20.00 | — |
| 2021-12-09 | 18.85 | $18.18 | 14693 |
| 2021-12-08 | 18.90 | $19.99 | — |
| 2021-12-07 | 18.76 | $19.99 | — |
| 2021-12-06 | 18.61 | $19.99 | 25 |
| 2021-12-03 | 18.47 | $18.17 | 570 |
| 2021-12-02 | 18.50 | $18.14 | 1649 |
| 2021-12-01 | 18.53 | $19.99 | — |
| 2021-11-30 | 18.38 | $18.17 | 445 |
| 2021-11-29 | 18.41 | $19.97 | — |
| 2021-11-26 | 18.26 | $18.16 | 2974 |
| 2021-11-24 | 18.28 | $18.15 | 309 |
| 2021-11-23 | 18.30 | $18.10 | 1979 |
| 2021-11-22 | 18.32 | $18.09 | 7221 |
| 2021-11-19 | 18.35 | $18.18 | 2204 |
| 2021-11-18 | 18.37 | $18.23 | 21999 |
| 2021-11-17 | 18.38 | $18.18 | 13051 |
| 2021-11-16 | 18.40 | $18.00 | 22046 |
| 2021-11-15 | 18.43 | $18.17 | 1105 |
| 2021-11-12 | 18.44 | $18.11 | 406 |
| 2021-11-11 | 18.46 | $18.32 | 8821 |
| 2021-11-10 | 18.45 | $18.45 | 164 |
| 2021-11-09 | 18.43 | $18.10 | 4905 |
| 2021-11-08 | 18.44 | $18.55 | 395 |
| 2021-11-05 | 18.40 | $20.40 | 200 |
| 2021-11-04 | 18.18 | $18.45 | 10471 |
| 2021-11-03 | 18.14 | $18.39 | 329 |
| 2021-11-02 | 18.10 | $18.39 | 243 |
| 2021-11-01 | 18.06 | $18.40 | 2199 |
| 2021-10-29 | 18.03 | $18.22 | 33166 |
| 2021-10-28 | 18.00 | $18.40 | 219 |
| 2021-10-27 | 17.96 | $18.18 | 109 |
| 2021-10-26 | 17.95 | $18.45 | 9679 |
| 2021-10-25 | 17.91 | $17.91 | 5719 |
| 2021-10-22 | 17.94 | $18.09 | 109 |
| 2021-10-21 | 17.94 | $17.95 | 164 |
| 2021-10-20 | 17.95 | $17.86 | 16169 |
| 2021-10-19 | 17.97 | $17.82 | 6792 |
| 2021-10-18 | 18.00 | $17.73 | 10612 |
| 2021-10-15 | 18.03 | $17.76 | 109 |
| 2021-10-14 | 18.05 | $17.76 | 18323 |
| 2021-10-13 | 18.09 | $17.68 | 566 |
| 2021-10-12 | 18.14 | $17.73 | 8333 |
| 2021-10-11 | 18.19 | $17.95 | 12424 |
| 2021-10-08 | 18.22 | $17.73 | 6929 |
| 2021-10-07 | 18.28 | $17.73 | 1099 |
| 2021-10-06 | 18.35 | $17.73 | 1649 |
| 2021-10-05 | 18.42 | $19.49 | — |
| 2021-10-04 | 18.32 | $17.71 | 549 |
| 2021-10-01 | 18.40 | $17.50 | 109 |
| 2021-09-30 | 18.49 | $19.20 | — |
| 2021-09-29 | 18.42 | $19.20 | — |
| 2021-09-28 | 18.35 | $19.20 | — |
| 2021-09-27 | 18.27 | $19.20 | — |
| 2021-09-24 | 18.19 | $17.45 | 109 |
| 2021-09-23 | 18.29 | $17.45 | 3765 |
| 2021-09-22 | 18.39 | $17.41 | 14075 |
| 2021-09-21 | 18.48 | $17.45 | 10128 |
| 2021-09-20 | 18.58 | $17.41 | 12768 |
| 2021-09-17 | 18.68 | $17.59 | 164 |
| 2021-09-16 | 18.76 | $19.50 | — |
| 2021-09-15 | 18.67 | $19.50 | — |
| 2021-09-14 | 18.57 | $19.50 | — |
| 2021-09-13 | 18.47 | $17.73 | 549 |
| 2021-09-10 | 18.54 | $19.50 | — |
| 2021-09-09 | 18.43 | $19.50 | — |
| 2021-09-08 | 18.31 | $17.73 | 648 |
| 2021-09-07 | 18.37 | $19.50 | — |
| 2021-09-03 | 18.26 | $17.73 | 2199 |
| 2021-09-02 | 18.31 | $19.18 | — |
| 2021-09-01 | 18.21 | $17.44 | 439 |
| 2021-08-31 | 18.29 | $19.17 | 50 |
| 2021-08-30 | 18.19 | $17.43 | 659 |
| 2021-08-27 | 18.28 | $19.15 | — |
| 2021-08-26 | 18.20 | $19.15 | — |
| 2021-08-25 | 18.11 | $17.41 | 164 |
| 2021-08-24 | 18.20 | $17.41 | 776 |
| 2021-08-23 | 18.28 | $17.55 | 219 |
| 2021-08-20 | 18.35 | $17.50 | 5514 |
| 2021-08-19 | 18.43 | $17.95 | 439 |
| 2021-08-18 | 18.46 | $19.75 | — |
| 2021-08-17 | 18.31 | $19.75 | — |
| 2021-08-16 | 18.15 | $17.95 | 12602 |
| 2021-08-13 | 18.15 | $18.18 | 2362 |
| 2021-08-12 | 18.13 | $17.97 | 16737 |
| 2021-08-11 | 18.13 | $17.64 | 659 |
| 2021-08-10 | 18.16 | $19.35 | — |
| 2021-08-09 | 18.01 | $17.59 | 549 |
| 2021-08-06 | 18.04 | $17.73 | 1319 |
| 2021-08-05 | 18.04 | $17.73 | 383 |
| 2021-08-04 | 18.05 | $17.59 | 989 |
| 2021-08-03 | 18.07 | $19.35 | — |
| 2021-08-02 | 17.93 | $19.35 | — |
| 2021-07-30 | 17.79 | $19.35 | 85 |
| 2021-07-29 | 17.64 | $17.59 | 549 |
| 2021-07-28 | 17.65 | $19.06 | — |
| 2021-07-27 | 17.52 | $17.33 | 3299 |
| 2021-07-26 | 17.56 | $17.33 | 549 |
| 2021-07-23 | 17.61 | $17.32 | 2888 |
| 2021-07-22 | 17.66 | $17.32 | 329 |
| 2021-07-21 | 17.72 | $17.92 | 1158 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.05
2026-07-17
Close Price
$28.50
Vol: 500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.81
Average
18.92
Maximum
28.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.05 | $28.50 | 500 |
| 2026-07-16 | 27.89 | $28.00 | 600 |
| 2026-07-15 | 27.79 | $27.80 | 100 |
| 2026-07-14 | 27.73 | $27.89 | 115 |
| 2026-07-13 | 27.63 | $27.89 | 800 |
| 2026-07-10 | 27.51 | $27.89 | 800 |
| 2026-07-09 | 27.36 | $27.89 | 800 |
| 2026-07-08 | 27.19 | $27.99 | 1000 |
| 2026-07-07 | 26.97 | $27.99 | — |
| 2026-07-06 | 26.72 | $27.99 | 1800 |
| 2026-07-02 | 26.42 | $27.99 | 4732 |
| 2026-07-01 | 26.07 | $25.75 | 1600 |
| 2026-06-30 | 26.14 | $25.60 | 1422 |
| 2026-06-29 | 26.25 | $25.60 | 600 |
| 2026-06-26 | 26.37 | $26.40 | 400 |
| 2026-06-25 | 26.35 | $26.40 | 1000 |
| 2026-06-24 | 26.32 | $26.40 | 503 |
| 2026-06-23 | 26.29 | $26.49 | 100 |
| 2026-06-22 | 26.23 | $26.49 | 507 |
| 2026-06-18 | 26.17 | $26.48 | 1120 |
| 2026-06-17 | 26.09 | $26.29 | 1104 |
| 2026-06-16 | 26.04 | $26.29 | 1814 |
| 2026-06-15 | 25.99 | $25.89 | 1500 |
| 2026-06-12 | 26.00 | $25.89 | 2800 |
| 2026-06-11 | 26.03 | $25.89 | 2136 |
| 2026-06-10 | 26.05 | $25.75 | 1932 |
| 2026-06-09 | 26.11 | $25.90 | — |
| 2026-06-08 | 26.14 | $25.90 | 1100 |
| 2026-06-05 | 26.18 | $25.90 | 1500 |
| 2026-06-04 | 26.23 | $25.99 | 2935 |
| 2026-06-03 | 26.26 | $26.04 | 2300 |
| 2026-06-02 | 26.29 | $25.99 | 1850 |
| 2026-06-01 | 26.33 | $25.99 | 1850 |
| 2026-05-29 | 26.38 | $25.99 | 2000 |
| 2026-05-28 | 26.43 | $26.24 | 17 |
| 2026-05-27 | 26.44 | $26.24 | 877 |
| 2026-05-26 | 26.45 | $26.24 | 1500 |
| 2026-05-22 | 26.45 | $26.25 | 2 |
| 2026-05-21 | 26.46 | $26.25 | 303 |
| 2026-05-20 | 26.46 | $26.25 | 2600 |
| 2026-05-19 | 26.46 | $26.43 | 1000 |
| 2026-05-18 | 26.41 | $26.20 | 990 |
| 2026-05-15 | 26.41 | $26.20 | 2547 |
| 2026-05-14 | 26.41 | $26.24 | 8 |
| 2026-05-13 | 26.39 | $26.24 | 8 |
| 2026-05-12 | 26.37 | $26.24 | 8 |
| 2026-05-11 | 26.34 | $26.24 | 1600 |
| 2026-05-08 | 26.30 | $26.24 | 1600 |
| 2026-05-07 | 26.25 | $26.24 | — |
| 2026-05-06 | 26.20 | $26.24 | 2825 |
| 2026-05-05 | 26.13 | $26.25 | 262 |
| 2026-05-04 | 26.05 | $26.25 | 400 |
| 2026-05-01 | 25.95 | $26.35 | 500 |
| 2026-04-30 | 25.81 | $26.35 | 500 |
| 2026-04-29 | 25.64 | $26.35 | 500 |
| 2026-04-28 | 25.45 | $26.35 | 500 |
| 2026-04-27 | 25.23 | $26.35 | 500 |
| 2026-04-24 | 24.96 | $26.35 | 700 |
| 2026-04-23 | 24.66 | $25.50 | 2536 |
| 2026-04-22 | 24.48 | $24.70 | 378 |
| 2026-04-21 | 24.45 | $24.70 | 378 |
| 2026-04-20 | 24.40 | $24.70 | — |
| 2026-04-17 | 24.36 | $24.70 | 600 |
| 2026-04-16 | 24.31 | $24.70 | 1501 |
| 2026-04-15 | 24.25 | $24.70 | 1501 |
| 2026-04-14 | 24.18 | $24.70 | 1934 |
| 2026-04-13 | 24.10 | $24.55 | 1200 |
| 2026-04-10 | 24.04 | $24.79 | 1284 |
| 2026-04-09 | 23.93 | $24.79 | 1284 |
| 2026-04-08 | 23.80 | $24.79 | 1800 |
| 2026-04-07 | 23.65 | $23.75 | 800 |
| 2026-04-06 | 23.70 | $23.75 | 2900 |
| 2026-04-02 | 23.76 | $23.75 | 500 |
| 2026-04-01 | 23.84 | $23.98 | 3400 |
| 2026-03-31 | 23.88 | $23.60 | 600 |
| 2026-03-30 | 24.02 | $24.00 | 300 |
| 2026-03-27 | 24.09 | $24.00 | 600 |
| 2026-03-26 | 24.18 | $23.98 | 1700 |
| 2026-03-25 | 24.30 | $23.99 | 204 |
| 2026-03-24 | 24.43 | $24.25 | 100 |
| 2026-03-23 | 24.53 | $24.25 | 100 |
| 2026-03-20 | 24.66 | $24.25 | 100 |
| 2026-03-19 | 24.80 | $24.25 | 527 |
| 2026-03-18 | 24.97 | $23.68 | 400 |
| 2026-03-17 | 25.30 | $23.67 | 1225 |
| 2026-03-16 | 25.67 | $24.20 | 1309 |
| 2026-03-13 | 26.00 | $24.20 | 820 |
| 2026-03-12 | 26.38 | $24.50 | 1100 |
| 2026-03-11 | 26.76 | $25.00 | 600 |
| 2026-03-10 | 27.09 | $25.60 | 1516 |
| 2026-03-09 | 27.34 | $26.17 | 1326 |
| 2026-03-06 | 27.51 | $26.89 | 500 |
| 2026-03-05 | 27.55 | $27.00 | 271 |
| 2026-03-04 | 27.57 | $27.00 | 500 |
| 2026-03-03 | 27.59 | $26.90 | 2300 |
| 2026-03-02 | 27.62 | $27.05 | 2908 |
| 2026-02-27 | 27.63 | $27.00 | 4400 |
| 2026-02-26 | 27.63 | $27.17 | 8300 |
| 2026-02-25 | 27.60 | $27.45 | 200 |
| 2026-02-24 | 27.50 | $27.45 | 2108 |
| 2026-02-23 | 27.38 | $27.45 | 900 |
| 2026-02-20 | 27.22 | $27.50 | — |
| 2026-02-19 | 27.03 | $27.50 | — |
| 2026-02-18 | 26.80 | $27.50 | 700 |
| 2026-02-17 | 26.52 | $26.95 | 200 |
| 2026-02-13 | 26.31 | $27.00 | — |
| 2026-02-12 | 26.05 | $27.00 | 500 |
| 2026-02-11 | 25.75 | $26.95 | 2700 |
| 2026-02-10 | 25.40 | $26.99 | 1700 |
| 2026-02-09 | 24.98 | $26.18 | 334 |
| 2026-02-06 | 24.66 | $26.17 | 3200 |
| 2026-02-05 | 24.29 | $25.30 | 1100 |
| 2026-02-04 | 24.04 | $24.90 | 3325 |
| 2026-02-03 | 23.83 | $24.75 | 4206 |
| 2026-02-02 | 23.62 | $24.35 | 10335 |
| 2026-01-30 | 23.47 | $23.50 | 300 |
| 2026-01-29 | 23.46 | $23.50 | 2500 |
| 2026-01-28 | 23.46 | $23.00 | 1399 |
| 2026-01-27 | 23.56 | $23.00 | 1399 |
| 2026-01-26 | 23.67 | $23.00 | 1847 |
| 2026-01-23 | 23.81 | $23.00 | 4900 |
| 2026-01-22 | 23.96 | $23.70 | 510 |
| 2026-01-21 | 24.00 | $23.25 | 9700 |
| 2026-01-20 | 24.13 | $24.31 | 5503 |
| 2026-01-16 | 24.05 | $24.31 | 5503 |
| 2026-01-15 | 23.97 | $24.31 | 7015 |
| 2026-01-14 | 23.86 | $23.71 | 600 |
| 2026-01-13 | 23.87 | $23.71 | 143 |
| 2026-01-12 | 23.87 | $23.30 | 419 |
| 2026-01-09 | 23.96 | $23.71 | 1096 |
| 2026-01-08 | 23.98 | $23.71 | 1137 |
| 2026-01-07 | 24.00 | $23.72 | 600 |
| 2026-01-06 | 24.02 | $23.72 | 700 |
| 2026-01-05 | 24.04 | $23.48 | 5220 |
| 2026-01-02 | 24.10 | $23.90 | 4773 |
| 2025-12-31 | 24.09 | $23.90 | 4773 |
| 2025-12-30 | 24.08 | $23.90 | 7646 |
| 2025-12-29 | 24.05 | $23.94 | 1500 |
| 2025-12-26 | 24.02 | $23.92 | 4825 |
| 2025-12-24 | 23.98 | $23.94 | 500 |
| 2025-12-23 | 23.92 | $23.90 | 1300 |
| 2025-12-22 | 23.86 | $23.90 | 1300 |
| 2025-12-19 | 23.79 | $23.90 | 1300 |
| 2025-12-18 | 23.70 | $23.90 | 1300 |
| 2025-12-17 | 23.60 | $23.90 | 1700 |
| 2025-12-16 | 23.48 | $23.50 | 1582 |
| 2025-12-15 | 23.41 | $23.50 | — |
| 2025-12-12 | 23.34 | $23.50 | — |
| 2025-12-11 | 23.25 | $23.50 | 1800 |
| 2025-12-10 | 23.14 | $23.48 | 441 |
| 2025-12-09 | 23.02 | $23.48 | 2412 |
| 2025-12-08 | 22.88 | $23.49 | 400 |
| 2025-12-05 | 22.71 | $23.49 | 815 |
| 2025-12-04 | 22.51 | $22.60 | 400 |
| 2025-12-03 | 22.46 | $22.57 | 1010 |
| 2025-12-02 | 22.41 | $22.49 | 800 |
| 2025-12-01 | 22.37 | $22.46 | 281 |
| 2025-11-28 | 22.33 | $22.46 | 281 |
| 2025-11-26 | 22.28 | $22.46 | 945 |
| 2025-11-25 | 22.22 | $22.49 | 2900 |
| 2025-11-24 | 22.14 | $22.02 | 4100 |
| 2025-11-21 | 22.15 | $22.17 | 5300 |
| 2025-11-20 | 22.13 | $22.10 | 1700 |
| 2025-11-19 | 22.12 | $22.09 | 3500 |
| 2025-11-18 | 22.11 | $22.17 | 18500 |
| 2025-11-17 | 22.08 | $22.19 | 22 |
| 2025-11-14 | 22.04 | $22.19 | 1300 |
| 2025-11-13 | 22.00 | $22.00 | 3300 |
| 2025-11-12 | 21.98 | $22.00 | 4500 |
| 2025-11-11 | 21.96 | $21.98 | 4900 |
| 2025-11-10 | 21.94 | $22.00 | 900 |
| 2025-11-07 | 21.92 | $22.00 | 3425 |
| 2025-11-06 | 21.89 | $22.00 | 300 |
| 2025-11-05 | 21.85 | $22.00 | 300 |
| 2025-11-04 | 21.81 | $22.00 | 600 |
| 2025-11-03 | 21.76 | $21.80 | 2000 |
| 2025-10-31 | 21.74 | $21.86 | 500 |
| 2025-10-30 | 21.71 | $21.85 | 3353 |
| 2025-10-29 | 21.67 | $21.85 | 11005 |
| 2025-10-28 | 21.63 | $21.85 | 2701 |
| 2025-10-27 | 21.59 | $21.89 | 6100 |
| 2025-10-24 | 21.52 | $21.48 | 132 |
| 2025-10-23 | 21.53 | $21.50 | — |
| 2025-10-22 | 21.55 | $21.50 | 2625 |
| 2025-10-21 | 21.56 | $21.40 | — |
| 2025-10-20 | 21.59 | $21.40 | — |
| 2025-10-17 | 21.63 | $21.40 | 2100 |
| 2025-10-16 | 21.68 | $21.39 | 400 |
| 2025-10-15 | 21.74 | $21.47 | 510 |
| 2025-10-14 | 21.79 | $21.47 | 5500 |
| 2025-10-13 | 21.84 | $21.49 | 6500 |
| 2025-10-10 | 21.90 | $21.42 | 705 |
| 2025-10-09 | 21.99 | $21.80 | 5620 |
| 2025-10-08 | 22.00 | $21.70 | 4409 |
| 2025-10-07 | 22.04 | $21.89 | — |
| 2025-10-06 | 22.05 | $21.89 | 900 |
| 2025-10-03 | 22.05 | $21.89 | 800 |
| 2025-10-02 | 22.05 | $21.88 | 1140 |
| 2025-10-01 | 22.05 | $22.00 | 1600 |
| 2025-09-30 | 22.03 | $21.99 | — |
| 2025-09-29 | 22.00 | $21.99 | 1400 |
| 2025-09-26 | 21.96 | $21.99 | — |
| 2025-09-25 | 21.92 | $21.99 | — |
| 2025-09-24 | 21.87 | $21.99 | — |
| 2025-09-23 | 21.81 | $21.99 | 1130 |
| 2025-09-22 | 21.73 | $21.71 | — |
| 2025-09-19 | 21.71 | $21.71 | 4537 |
| 2025-09-18 | 21.67 | $21.70 | 4936 |
| 2025-09-17 | 21.64 | $21.71 | 48400 |
| 2025-09-16 | 21.59 | $21.71 | 5800 |
| 2025-09-15 | 21.53 | $21.36 | — |
| 2025-09-12 | 21.54 | $21.36 | 4332 |
| 2025-09-11 | 21.54 | $21.46 | 2925 |
| 2025-09-10 | 21.52 | $21.46 | 3314 |
| 2025-09-09 | 21.50 | $21.48 | 4613 |
| 2025-09-08 | 21.47 | $21.49 | — |
| 2025-09-05 | 21.43 | $21.49 | — |
| 2025-09-04 | 21.39 | $21.49 | — |
| 2025-09-03 | 21.33 | $21.49 | 300 |
| 2025-09-02 | 21.26 | $21.49 | 1500 |
| 2025-08-29 | 21.18 | $21.46 | 200 |
| 2025-08-28 | 21.09 | $21.47 | 500 |
| 2025-08-27 | 20.99 | $21.27 | 1310 |
| 2025-08-26 | 20.90 | $21.00 | 2805 |
| 2025-08-25 | 20.87 | $20.90 | 100 |
| 2025-08-22 | 20.84 | $20.92 | 9600 |
| 2025-08-21 | 20.81 | $20.80 | 3400 |
| 2025-08-20 | 20.79 | $20.85 | 3440 |
| 2025-08-19 | 20.76 | $20.85 | 4530 |
| 2025-08-18 | 20.73 | $20.62 | — |
| 2025-08-15 | 20.73 | $20.62 | 2200 |
| 2025-08-14 | 20.74 | $20.60 | 2615 |
| 2025-08-13 | 20.75 | $20.49 | 176700 |
| 2025-08-12 | 20.79 | $20.58 | 3100 |
| 2025-08-11 | 20.81 | $20.51 | 3400 |
| 2025-08-08 | 20.85 | $20.57 | 315 |
| 2025-08-07 | 20.88 | $20.64 | 320 |
| 2025-08-06 | 20.90 | $20.65 | 3700 |
| 2025-08-05 | 20.92 | $20.65 | 3100 |
| 2025-08-04 | 20.94 | $20.69 | 3300 |
| 2025-08-01 | 20.96 | $20.69 | 2100 |
| 2025-07-31 | 20.97 | $20.79 | — |
| 2025-07-30 | 20.97 | $20.79 | 520 |
| 2025-07-29 | 20.96 | $20.81 | 1900 |
| 2025-07-28 | 20.94 | $20.84 | 1600 |
| 2025-07-25 | 20.91 | $20.82 | 700 |
| 2025-07-24 | 20.87 | $20.85 | 4700 |
| 2025-07-23 | 20.83 | $20.85 | 2800 |
| 2025-07-22 | 20.77 | $20.89 | 9900 |
| 2025-07-21 | 20.69 | $20.80 | 1300 |
| 2025-07-18 | 20.62 | $20.65 | 10601 |
| 2025-07-17 | 20.56 | $20.69 | 1700 |
| 2025-07-16 | 20.48 | $20.64 | 200 |
| 2025-07-15 | 20.40 | $20.67 | 500 |
| 2025-07-14 | 20.30 | $20.67 | 610 |
| 2025-07-11 | 20.18 | $20.50 | 11900 |
| 2025-07-10 | 20.07 | $20.69 | 1300 |
| 2025-07-09 | 19.90 | $20.24 | 1300 |
| 2025-07-08 | 19.80 | $20.24 | 3400 |
| 2025-07-07 | 19.68 | $20.19 | 3416 |
| 2025-07-03 | 19.56 | $20.23 | 6120 |
| 2025-07-02 | 19.40 | $19.45 | 1500 |
| 2025-07-01 | 19.38 | $19.45 | 1446 |
| 2025-06-30 | 19.36 | $19.27 | — |
| 2025-06-27 | 19.38 | $19.27 | 1811 |
| 2025-06-26 | 19.39 | $19.00 | 46120 |
| 2025-06-25 | 19.46 | $19.39 | 97347 |
| 2025-06-24 | 19.47 | $19.40 | — |
| 2025-06-23 | 19.47 | $19.40 | 410 |
| 2025-06-20 | 19.47 | $19.43 | 400 |
| 2025-06-18 | 19.46 | $19.43 | 200 |
| 2025-06-17 | 19.45 | $19.35 | — |
| 2025-06-16 | 19.46 | $19.35 | — |
| 2025-06-13 | 19.47 | $19.35 | 10900 |
| 2025-06-12 | 19.47 | $19.44 | 22300 |
| 2025-06-11 | 19.46 | $19.43 | 200 |
| 2025-06-10 | 19.45 | $19.42 | 2017 |
| 2025-06-09 | 19.43 | $19.39 | 38200 |
| 2025-06-06 | 19.42 | $19.29 | — |
| 2025-06-05 | 19.43 | $19.29 | 500 |
| 2025-06-04 | 19.43 | $19.27 | 100 |
| 2025-06-03 | 19.44 | $19.27 | 4100 |
| 2025-06-02 | 19.45 | $19.47 | — |
| 2025-05-30 | 19.42 | $19.47 | 900 |
| 2025-05-29 | 19.39 | $19.28 | — |
| 2025-05-28 | 19.38 | $19.28 | 400 |
| 2025-05-27 | 19.38 | $19.34 | 4406 |
| 2025-05-23 | 19.35 | $19.35 | 700 |
| 2025-05-22 | 19.33 | $19.37 | — |
| 2025-05-21 | 19.29 | $19.37 | — |
| 2025-05-20 | 19.24 | $19.37 | — |
| 2025-05-19 | 19.19 | $19.37 | — |
| 2025-05-16 | 19.12 | $19.37 | — |
| 2025-05-15 | 19.04 | $19.37 | 1400 |
| 2025-05-14 | 18.95 | $19.38 | 3740 |
| 2025-05-13 | 18.84 | $19.47 | 100 |
| 2025-05-12 | 18.70 | $19.40 | 240 |
| 2025-05-09 | 18.54 | $19.15 | 340 |
| 2025-05-08 | 18.42 | $19.00 | 10400 |
| 2025-05-07 | 18.30 | $18.69 | 426 |
| 2025-05-06 | 18.24 | $18.69 | 500 |
| 2025-05-05 | 18.16 | $18.70 | 1035 |
| 2025-05-02 | 18.07 | $18.40 | 7346 |
| 2025-05-01 | 18.03 | $18.19 | — |
| 2025-04-30 | 18.03 | $18.19 | 1500 |
| 2025-04-29 | 18.03 | $18.20 | 600 |
| 2025-04-28 | 18.03 | $18.25 | 900 |
| 2025-04-25 | 18.02 | $18.30 | 1523 |
| 2025-04-24 | 18.01 | $18.29 | 26323 |
| 2025-04-23 | 17.99 | $18.29 | 410 |
| 2025-04-22 | 17.98 | $18.29 | 20500 |
| 2025-04-21 | 17.96 | $18.00 | 200 |
| 2025-04-17 | 18.01 | $18.30 | 1931 |
| 2025-04-16 | 18.00 | $17.87 | 200 |
| 2025-04-15 | 18.08 | $17.97 | 1428 |
| 2025-04-14 | 18.16 | $18.00 | 2102 |
| 2025-04-11 | 18.25 | $17.88 | 1935 |
| 2025-04-10 | 18.39 | $17.99 | 800 |
| 2025-04-09 | 18.52 | $18.10 | 2400 |
| 2025-04-08 | 18.65 | $18.00 | 65000 |
| 2025-04-07 | 18.83 | $17.96 | 15400 |
| 2025-04-04 | 19.05 | $18.25 | 2901 |
| 2025-04-03 | 19.24 | $19.00 | 1400 |
| 2025-04-02 | 19.30 | $19.16 | — |
| 2025-04-01 | 19.35 | $19.16 | 210 |
| 2025-03-31 | 19.40 | $19.16 | 3700 |
| 2025-03-28 | 19.45 | $19.18 | 1201 |
| 2025-03-27 | 19.52 | $19.39 | 4517 |
| 2025-03-26 | 19.55 | $19.40 | 1300 |
| 2025-03-25 | 19.58 | $19.45 | 128 |
| 2025-03-24 | 19.60 | $19.45 | 1510 |
| 2025-03-21 | 19.63 | $19.45 | 2300 |
| 2025-03-20 | 19.67 | $19.48 | 3400 |
| 2025-03-19 | 19.70 | $19.54 | 220 |
| 2025-03-18 | 19.73 | $19.54 | 2135 |
| 2025-03-17 | 19.76 | $19.45 | 3210 |
| 2025-03-14 | 19.81 | $19.54 | 3010 |
| 2025-03-13 | 19.86 | $19.69 | 99 |
| 2025-03-12 | 19.87 | $19.69 | 2900 |
| 2025-03-11 | 19.89 | $20.00 | 3502 |
| 2025-03-10 | 19.85 | $20.00 | 200 |
| 2025-03-07 | 19.79 | $20.00 | — |
| 2025-03-06 | 19.73 | $20.00 | 800 |
| 2025-03-05 | 19.66 | $20.00 | 1100 |
| 2025-03-04 | 19.57 | $20.00 | 400 |
| 2025-03-03 | 19.47 | $20.00 | 540 |
| 2025-02-28 | 19.36 | $19.50 | 2400 |
| 2025-02-27 | 19.33 | $19.39 | 8044 |
| 2025-02-26 | 19.31 | $19.39 | 8044 |
| 2025-02-25 | 19.30 | $19.39 | 9300 |
| 2025-02-24 | 19.29 | $19.39 | 5213 |
| 2025-02-21 | 19.27 | $19.30 | 425 |
| 2025-02-20 | 19.27 | $19.30 | 558633 |
| 2025-02-19 | 19.27 | $19.30 | 7600 |
| 2025-02-18 | 19.27 | $19.25 | 1500 |
| 2025-02-14 | 19.28 | $19.25 | 1500 |
| 2025-02-13 | 19.29 | $19.39 | — |
| 2025-02-12 | 19.28 | $19.39 | 1100 |
| 2025-02-11 | 19.26 | $19.39 | 200 |
| 2025-02-10 | 19.24 | $19.39 | 1800 |
| 2025-02-07 | 19.22 | $19.39 | 100 |
| 2025-02-06 | 19.20 | $19.33 | 2300 |
| 2025-02-05 | 19.19 | $19.15 | 3600 |
| 2025-02-04 | 19.21 | $19.12 | — |
| 2025-02-03 | 19.24 | $19.12 | 4724 |
| 2025-01-31 | 19.28 | $19.33 | — |
| 2025-01-30 | 19.29 | $19.33 | — |
| 2025-01-29 | 19.29 | $19.33 | 2500 |
| 2025-01-28 | 19.30 | $19.32 | 500 |
| 2025-01-27 | 19.30 | $19.32 | 1340 |
| 2025-01-24 | 19.31 | $19.30 | — |
| 2025-01-23 | 19.33 | $19.30 | 4000 |
| 2025-01-22 | 19.35 | $19.30 | 2 |
| 2025-01-21 | 19.38 | $19.30 | — |
| 2025-01-17 | 19.41 | $19.30 | 705 |
| 2025-01-16 | 19.44 | $19.33 | 2502 |
| 2025-01-15 | 19.48 | $19.38 | 3300 |
| 2025-01-14 | 19.51 | $19.30 | 300 |
| 2025-01-13 | 19.56 | $19.30 | 400 |
| 2025-01-10 | 19.62 | $19.30 | 436 |
| 2025-01-08 | 19.69 | $19.55 | — |
| 2025-01-07 | 19.72 | $19.55 | 2700 |
| 2025-01-06 | 19.75 | $19.67 | 200 |
| 2025-01-03 | 19.76 | $19.67 | 3175 |
| 2025-01-02 | 19.78 | $19.67 | 5415 |
| 2024-12-31 | 19.80 | $20.00 | 12603 |
| 2024-12-30 | 19.75 | $20.00 | 1843 |
| 2024-12-27 | 19.69 | $19.70 | 1416 |
| 2024-12-26 | 19.69 | $19.64 | 401 |
| 2024-12-24 | 19.70 | $19.64 | 500 |
| 2024-12-23 | 19.71 | $19.64 | 500 |
| 2024-12-20 | 19.72 | $19.69 | 442 |
| 2024-12-19 | 19.72 | $19.69 | 442 |
| 2024-12-18 | 19.72 | $19.69 | 442 |
| 2024-12-17 | 19.73 | $19.69 | 442 |
| 2024-12-16 | 19.73 | $19.63 | — |
| 2024-12-13 | 19.75 | $19.63 | — |
| 2024-12-12 | 19.76 | $19.63 | 800 |
| 2024-12-11 | 19.79 | $19.70 | 461 |
| 2024-12-10 | 19.79 | $19.70 | 700 |
| 2024-12-09 | 19.80 | $19.60 | 324 |
| 2024-12-06 | 19.84 | $19.73 | 7600 |
| 2024-12-05 | 19.85 | $19.80 | 14600 |
| 2024-12-04 | 19.84 | $19.82 | 200 |
| 2024-12-03 | 19.83 | $19.84 | 6535 |
| 2024-12-02 | 19.82 | $19.87 | 8614 |
| 2024-11-29 | 19.79 | $19.87 | — |
| 2024-11-27 | 19.76 | $19.87 | 3720 |
| 2024-11-26 | 19.72 | $19.85 | 400 |
| 2024-11-25 | 19.69 | $19.75 | 1925 |
| 2024-11-22 | 19.66 | $19.79 | 1000 |
| 2024-11-21 | 19.62 | $19.50 | 109200 |
| 2024-11-20 | 19.64 | $19.45 | 200 |
| 2024-11-19 | 19.67 | $19.48 | 325500 |
| 2024-11-18 | 19.70 | $19.70 | 1100 |
| 2024-11-15 | 19.69 | $19.70 | 3300 |
| 2024-11-14 | 19.67 | $19.32 | 4400 |
| 2024-11-13 | 19.73 | $19.79 | 300 |
| 2024-11-12 | 19.70 | $19.76 | 1609 |
| 2024-11-11 | 19.67 | $19.76 | 3000 |
| 2024-11-08 | 19.63 | $19.48 | 400 |
| 2024-11-07 | 19.65 | $19.48 | 924 |
| 2024-11-06 | 19.67 | $19.55 | 6416 |
| 2024-11-05 | 19.67 | $19.35 | 5543 |
| 2024-11-04 | 19.72 | $19.52 | 540 |
| 2024-11-01 | 19.74 | $19.60 | — |
| 2024-10-31 | 19.74 | $19.60 | 1564 |
| 2024-10-30 | 19.74 | $19.60 | 3500 |
| 2024-10-29 | 19.75 | $19.34 | 11400 |
| 2024-10-28 | 19.80 | $19.84 | 506 |
| 2024-10-25 | 19.76 | $19.34 | 328 |
| 2024-10-24 | 19.81 | $19.42 | — |
| 2024-10-23 | 19.85 | $19.42 | 100 |
| 2024-10-22 | 19.90 | $19.42 | 3300 |
| 2024-10-21 | 19.95 | $19.80 | 31200 |
| 2024-10-18 | 19.93 | $19.80 | 54400 |
| 2024-10-17 | 19.90 | $19.80 | 24007 |
| 2024-10-16 | 19.86 | $19.80 | — |
| 2024-10-15 | 19.82 | $19.80 | 4690 |
| 2024-10-14 | 19.76 | $19.80 | 4690 |
| 2024-10-11 | 19.70 | $19.75 | 4690 |
| 2024-10-10 | 19.63 | $19.75 | 7400 |
| 2024-10-09 | 19.54 | $19.65 | 3709 |
| 2024-10-08 | 19.46 | $19.40 | 3400 |
| 2024-10-07 | 19.42 | $19.40 | — |
| 2024-10-04 | 19.37 | $19.40 | 4400 |
| 2024-10-03 | 19.31 | $19.44 | 17100 |
| 2024-10-02 | 19.22 | $19.14 | 3823 |
| 2024-10-01 | 19.18 | $19.14 | 2195 |
| 2024-09-30 | 19.14 | $19.14 | 5200 |
| 2024-09-27 | 19.08 | $19.11 | 200 |
| 2024-09-26 | 19.02 | $19.02 | 7200 |
| 2024-09-25 | 18.96 | $18.99 | — |
| 2024-09-24 | 18.90 | $18.99 | 1100 |
| 2024-09-23 | 18.83 | $19.00 | 1000 |
| 2024-09-20 | 18.74 | $19.00 | 1010 |
| 2024-09-19 | 18.63 | $18.75 | 656 |
| 2024-09-18 | 18.55 | $18.75 | 15800 |
| 2024-09-17 | 18.46 | $18.50 | 400 |
| 2024-09-16 | 18.41 | $18.50 | 400 |
| 2024-09-13 | 18.34 | $18.50 | 400 |
| 2024-09-12 | 18.27 | $18.50 | 700 |
| 2024-09-11 | 18.17 | $18.39 | 9600 |
| 2024-09-10 | 18.09 | $18.40 | 5300 |
| 2024-09-09 | 17.98 | $18.25 | 300 |
| 2024-09-06 | 17.89 | $18.02 | 45100 |
| 2024-09-05 | 17.84 | $17.75 | 10031 |
| 2024-09-04 | 17.83 | $17.78 | 3752 |
| 2024-09-03 | 17.80 | $17.78 | 3752 |
| 2024-08-30 | 17.78 | $17.78 | 3752 |
| 2024-08-29 | 17.74 | $17.78 | 3752 |
| 2024-08-28 | 17.71 | $17.85 | — |
| 2024-08-27 | 17.64 | $17.85 | 10200 |
| 2024-08-26 | 17.57 | $17.97 | — |
| 2024-08-23 | 17.46 | $17.97 | 6400 |
| 2024-08-22 | 17.33 | $17.47 | 1000 |
| 2024-08-21 | 17.28 | $17.35 | 1028 |
| 2024-08-20 | 17.25 | $17.35 | 535 |
| 2024-08-19 | 17.22 | $17.31 | 900 |
| 2024-08-16 | 17.18 | $17.12 | 1532 |
| 2024-08-15 | 17.18 | $17.15 | 1600 |
| 2024-08-14 | 17.18 | $16.89 | 3275 |
| 2024-08-13 | 17.22 | $16.89 | 718 |
| 2024-08-12 | 17.27 | $16.90 | — |
| 2024-08-09 | 17.33 | $16.90 | 4000 |
| 2024-08-08 | 17.40 | $16.87 | 9300 |
| 2024-08-07 | 17.48 | $17.10 | 8300 |
| 2024-08-06 | 17.52 | $17.36 | 8800 |
| 2024-08-05 | 17.52 | $17.57 | 2600 |
| 2024-08-02 | 17.47 | $17.58 | 4000 |
| 2024-08-01 | 17.40 | $17.58 | 5615 |
| 2024-07-31 | 17.32 | $17.33 | 117600 |
| 2024-07-30 | 17.28 | $17.60 | 300 |
| 2024-07-29 | 17.18 | $17.60 | 1200 |
| 2024-07-26 | 17.06 | $17.50 | 5209 |
| 2024-07-25 | 16.93 | $17.25 | 56949 |
| 2024-07-24 | 16.84 | $17.00 | — |
| 2024-07-23 | 16.79 | $17.00 | 4400 |
| 2024-07-22 | 16.73 | $16.85 | 12200 |
| 2024-07-19 | 16.68 | $16.90 | 15983 |
| 2024-07-18 | 16.62 | $16.90 | 500 |
| 2024-07-17 | 16.55 | $16.55 | 33583 |
| 2024-07-16 | 16.54 | $16.45 | 1500 |
| 2024-07-15 | 16.55 | $16.40 | 13312 |
| 2024-07-12 | 16.57 | $16.45 | 1600 |
| 2024-07-11 | 16.58 | $16.50 | 1110 |
| 2024-07-10 | 16.58 | $16.40 | — |
| 2024-07-09 | 16.61 | $16.40 | 1033 |
| 2024-07-05 | 16.63 | $16.50 | 6668 |
| 2024-07-03 | 16.64 | $16.50 | 460 |
| 2024-06-28 | 16.65 | $16.60 | 200 |
| 2024-06-24 | 16.64 | $16.60 | 445 |
| 2024-06-21 | 16.62 | $16.60 | 5600 |
| 2024-06-18 | 16.60 | $16.60 | 701 |
| 2024-06-14 | 16.58 | $16.60 | 602 |
| 2024-06-13 | 16.55 | $16.50 | 4200 |
| 2024-06-10 | 16.54 | $16.50 | 4200 |
| 2024-06-04 | 16.53 | $16.60 | 5600 |
| 2024-05-31 | 16.49 | $16.50 | 3170 |
| 2024-05-30 | 16.46 | $16.50 | 5860 |
| 2024-05-28 | 16.43 | $16.75 | 2100 |
| 2024-05-24 | 16.34 | $16.75 | 6320 |
| 2024-05-23 | 16.24 | $16.75 | 700 |
| 2024-05-22 | 16.11 | $16.75 | 200 |
| 2024-05-21 | 15.97 | $16.75 | 3743 |
| 2024-05-20 | 15.80 | $16.25 | 511 |
| 2024-05-17 | 15.72 | $15.95 | 5710 |
| 2024-05-16 | 15.68 | $15.90 | 2660 |
| 2024-05-15 | 15.64 | $15.90 | 5910 |
| 2024-05-14 | 15.61 | $15.50 | 1481 |
| 2024-05-13 | 15.65 | $15.55 | 31200 |
| 2024-05-06 | 15.69 | $15.55 | 350 |
| 2024-04-30 | 15.73 | $15.69 | 2500 |
| 2024-04-25 | 15.76 | $15.70 | 130 |
| 2024-04-22 | 15.79 | $15.50 | 2212 |
| 2024-04-19 | 15.86 | $15.75 | 594 |
| 2024-04-15 | 15.89 | $15.93 | 4835 |
| 2024-04-09 | 15.90 | $15.98 | 510 |
| 2024-04-08 | 15.89 | $15.89 | 900 |
| 2024-04-04 | 15.90 | $15.86 | 5191 |
| 2024-04-01 | 15.92 | $15.99 | 400 |
| 2024-03-28 | 15.92 | $15.96 | 710 |
| 2024-03-27 | 15.92 | $15.97 | 400 |
| 2024-03-26 | 15.92 | $15.98 | 334 |
| 2024-03-25 | 15.92 | $15.99 | 2129 |
| 2024-03-18 | 15.92 | $16.00 | 1120 |
| 2024-03-15 | 15.92 | $15.90 | 3186 |
| 2024-03-14 | 15.94 | $15.89 | 454 |
| 2024-03-13 | 15.96 | $16.00 | 428 |
| 2024-03-12 | 15.97 | $15.85 | 2016 |
| 2024-03-07 | 16.01 | $15.85 | 2100 |
| 2024-03-06 | 16.05 | $15.93 | 10492 |
| 2024-03-05 | 16.09 | $16.15 | 2582 |
| 2024-03-04 | 16.09 | $16.30 | 2459 |
| 2024-02-29 | 16.06 | $16.29 | 2150 |
| 2024-02-28 | 16.02 | $16.05 | 1905 |
| 2024-02-27 | 16.03 | $16.09 | 600 |
| 2024-02-26 | 16.03 | $16.09 | 100 |
| 2024-02-23 | 16.04 | $16.09 | 384 |
| 2024-02-22 | 16.05 | $16.07 | 2991 |
| 2024-02-21 | 16.06 | $16.10 | 455 |
| 2024-02-20 | 16.07 | $16.10 | 100 |
| 2024-02-16 | 16.08 | $16.10 | — |
| 2024-02-15 | 16.10 | $16.10 | 2639 |
| 2024-02-14 | 16.11 | $16.10 | — |
| 2024-02-13 | 16.14 | $16.10 | — |
| 2024-02-12 | 16.16 | $16.10 | — |
| 2024-02-09 | 16.19 | $16.10 | — |
| 2024-02-08 | 16.23 | $16.10 | — |
| 2024-02-07 | 16.28 | $16.10 | 252 |
| 2024-02-06 | 16.33 | $16.10 | 2345 |
| 2024-02-05 | 16.39 | $16.25 | — |
| 2024-02-02 | 16.43 | $16.25 | 1166 |
| 2024-02-01 | 16.48 | $16.50 | — |
| 2024-01-31 | 16.48 | $16.50 | — |
| 2024-01-30 | 16.49 | $16.50 | 600 |
| 2024-01-29 | 16.49 | $16.25 | — |
| 2024-01-26 | 16.55 | $16.25 | — |
| 2024-01-25 | 16.62 | $16.25 | 950 |
| 2024-01-24 | 16.70 | $16.37 | — |
| 2024-01-23 | 16.77 | $16.37 | — |
| 2024-01-22 | 16.85 | $16.37 | 550 |
| 2024-01-19 | 16.94 | $16.49 | 5498 |
| 2024-01-18 | 17.02 | $16.99 | 500 |
| 2024-01-17 | 17.00 | $16.99 | — |
| 2024-01-16 | 16.99 | $16.99 | 5176 |
| 2024-01-12 | 16.96 | $17.00 | — |
| 2024-01-11 | 16.93 | $17.00 | — |
| 2024-01-10 | 16.90 | $17.00 | — |
| 2024-01-09 | 16.86 | $17.00 | 1269 |
| 2024-01-08 | 16.81 | $16.85 | — |
| 2024-01-05 | 16.78 | $16.85 | — |
| 2024-01-04 | 16.75 | $16.85 | — |
| 2024-01-03 | 16.72 | $16.85 | 7496 |
| 2024-01-02 | 16.67 | $16.90 | 487 |
| 2023-12-29 | 16.61 | $16.50 | — |
| 2023-12-28 | 16.63 | $16.50 | 1540 |
| 2023-12-27 | 16.64 | $16.50 | — |
| 2023-12-26 | 16.65 | $16.50 | — |
| 2023-12-22 | 16.67 | $16.50 | — |
| 2023-12-21 | 16.69 | $16.50 | — |
| 2023-12-20 | 16.71 | $16.50 | 7050 |
| 2023-12-19 | 16.74 | $16.50 | 1985 |
| 2023-12-18 | 16.76 | $16.65 | 500 |
| 2023-12-15 | 16.76 | $16.65 | 780 |
| 2023-12-14 | 16.75 | $16.65 | — |
| 2023-12-13 | 16.75 | $16.65 | — |
| 2023-12-12 | 16.74 | $16.65 | — |
| 2023-12-11 | 16.73 | $16.65 | — |
| 2023-12-08 | 16.71 | $16.65 | — |
| 2023-12-07 | 16.69 | $16.65 | 1466 |
| 2023-12-06 | 16.67 | $16.72 | — |
| 2023-12-05 | 16.62 | $16.72 | — |
| 2023-12-04 | 16.57 | $16.72 | 710 |
| 2023-12-01 | 16.50 | $16.60 | 18618 |
| 2023-11-30 | 16.45 | $16.50 | 6506 |
| 2023-11-29 | 16.42 | $16.50 | — |
| 2023-11-28 | 16.37 | $16.50 | 300 |
| 2023-11-27 | 16.31 | $16.50 | — |
| 2023-11-24 | 16.25 | $16.50 | — |
| 2023-11-22 | 16.17 | $16.50 | — |
| 2023-11-21 | 16.08 | $16.50 | — |
| 2023-11-20 | 15.97 | $16.50 | — |
| 2023-11-17 | 15.85 | $16.50 | 7227 |
| 2023-11-16 | 15.70 | $16.65 | — |
| 2023-11-15 | 15.50 | $16.65 | 11050 |
| 2023-11-14 | 15.27 | $15.55 | 450 |
| 2023-11-13 | 15.23 | $15.25 | 290 |
| 2023-11-10 | 15.26 | $15.25 | 1593 |
| 2023-11-09 | 15.29 | $15.35 | — |
| 2023-11-08 | 15.30 | $15.35 | — |
| 2023-11-07 | 15.31 | $15.35 | — |
| 2023-11-06 | 15.33 | $15.35 | — |
| 2023-11-03 | 15.36 | $15.35 | — |
| 2023-11-02 | 15.39 | $15.35 | — |
| 2023-11-01 | 15.42 | $15.35 | — |
| 2023-10-31 | 15.47 | $15.35 | — |
| 2023-10-30 | 15.52 | $15.35 | — |
| 2023-10-27 | 15.58 | $15.35 | 200 |
| 2023-10-26 | 15.65 | $15.73 | — |
| 2023-10-25 | 15.66 | $15.73 | 300 |
| 2023-10-24 | 15.66 | $15.68 | 450 |
| 2023-10-23 | 15.68 | $15.75 | — |
| 2023-10-20 | 15.69 | $15.75 | — |
| 2023-10-19 | 15.70 | $15.75 | — |
| 2023-10-18 | 15.71 | $15.75 | — |
| 2023-10-17 | 15.73 | $15.75 | — |
| 2023-10-16 | 15.75 | $15.75 | — |
| 2023-10-13 | 15.78 | $15.75 | 400 |
| 2023-10-12 | 15.81 | $15.75 | 723 |
| 2023-10-11 | 15.85 | $15.75 | — |
| 2023-10-10 | 15.89 | $15.75 | — |
| 2023-10-09 | 15.95 | $15.75 | — |
| 2023-10-06 | 16.01 | $15.75 | — |
| 2023-10-05 | 16.08 | $15.75 | 310 |
| 2023-10-04 | 16.17 | $15.70 | — |
| 2023-10-03 | 16.28 | $15.70 | — |
| 2023-10-02 | 16.42 | $15.70 | 200 |
| 2023-09-29 | 16.57 | $16.15 | — |
| 2023-09-28 | 16.65 | $16.15 | 3103 |
| 2023-09-27 | 16.74 | $16.40 | 1362 |
| 2023-09-26 | 16.80 | $16.20 | — |
| 2023-09-25 | 16.90 | $16.20 | 2490 |
| 2023-09-22 | 17.03 | $16.93 | — |
| 2023-09-21 | 17.01 | $16.93 | 105 |
| 2023-09-20 | 16.99 | $17.14 | — |
| 2023-09-19 | 16.92 | $17.14 | 400 |
| 2023-09-18 | 16.84 | $16.94 | — |
| 2023-09-15 | 16.79 | $16.94 | — |
| 2023-09-14 | 16.73 | $16.94 | — |
| 2023-09-13 | 16.65 | $16.94 | 650 |
| 2023-09-12 | 16.57 | $16.75 | 779 |
| 2023-09-11 | 16.50 | $16.45 | — |
| 2023-09-08 | 16.49 | $16.45 | 475 |
| 2023-09-07 | 16.48 | $16.34 | 316 |
| 2023-09-06 | 16.48 | $16.35 | — |
| 2023-09-05 | 16.49 | $16.35 | — |
| 2023-09-01 | 16.49 | $16.35 | — |
| 2023-08-31 | 16.49 | $16.35 | 507 |
| 2023-08-30 | 16.49 | $16.30 | — |
| 2023-08-29 | 16.50 | $16.30 | — |
| 2023-08-28 | 16.51 | $16.30 | — |
| 2023-08-25 | 16.52 | $16.30 | — |
| 2023-08-24 | 16.52 | $16.30 | — |
| 2023-08-23 | 16.53 | $16.30 | — |
| 2023-08-22 | 16.54 | $16.30 | — |
| 2023-08-21 | 16.54 | $16.30 | 100 |
| 2023-08-18 | 16.54 | $16.30 | 1309 |
| 2023-08-17 | 16.55 | $16.35 | — |
| 2023-08-16 | 16.53 | $16.35 | 1000 |
| 2023-08-15 | 16.52 | $16.40 | 500 |
| 2023-08-14 | 16.48 | $16.99 | 493 |
| 2023-08-11 | 16.32 | $16.30 | 1089 |
| 2023-08-10 | 16.27 | $16.40 | 9002 |
| 2023-08-09 | 16.19 | $16.60 | 103 |
| 2023-08-08 | 16.05 | $16.05 | 4713 |
| 2023-08-07 | 16.00 | $16.09 | — |
| 2023-08-04 | 15.94 | $16.09 | — |
| 2023-08-03 | 15.86 | $16.09 | — |
| 2023-08-02 | 15.76 | $16.09 | — |
| 2023-08-01 | 15.65 | $16.09 | 500 |
| 2023-07-31 | 15.52 | $15.35 | 18650 |
| 2023-07-28 | 15.52 | $15.50 | — |
| 2023-07-27 | 15.49 | $15.50 | — |
| 2023-07-26 | 15.46 | $15.50 | — |
| 2023-07-25 | 15.41 | $15.50 | — |
| 2023-07-24 | 15.36 | $15.50 | 1000 |
| 2023-07-21 | 15.30 | $15.70 | — |
| 2023-07-20 | 15.18 | $15.70 | 1009 |
| 2023-07-19 | 15.04 | $15.75 | 650 |
| 2023-07-18 | 14.87 | $15.27 | 9935 |
| 2023-07-17 | 14.77 | $14.95 | 13582 |
| 2023-07-14 | 14.72 | $14.85 | 600 |
| 2023-07-13 | 14.69 | $14.65 | 6116 |
| 2023-07-12 | 14.69 | $14.60 | — |
| 2023-07-11 | 14.70 | $14.60 | — |
| 2023-07-10 | 14.72 | $14.60 | — |
| 2023-07-07 | 14.73 | $14.60 | — |
| 2023-07-06 | 14.75 | $14.60 | 1894 |
| 2023-07-05 | 14.77 | $15.20 | — |
| 2023-07-03 | 14.66 | $15.20 | — |
| 2023-06-30 | 14.54 | $15.20 | 357 |
| 2023-06-29 | 14.40 | $14.41 | — |
| 2023-06-28 | 14.40 | $14.41 | — |
| 2023-06-27 | 14.40 | $14.41 | — |
| 2023-06-26 | 14.40 | $14.41 | — |
| 2023-06-23 | 14.41 | $14.41 | 603 |
| 2023-06-22 | 14.41 | $14.36 | — |
| 2023-06-21 | 14.43 | $14.36 | — |
| 2023-06-20 | 14.45 | $14.36 | 122 |
| 2023-06-16 | 14.47 | $15.30 | — |
| 2023-06-15 | 14.30 | $15.30 | 414 |
| 2023-06-14 | 14.10 | $14.31 | — |
| 2023-06-13 | 14.08 | $14.31 | — |
| 2023-06-12 | 14.05 | $14.31 | — |
| 2023-06-09 | 14.03 | $14.31 | 3146 |
| 2023-06-08 | 14.00 | $14.85 | 300 |
| 2023-06-07 | 13.85 | $14.06 | — |
| 2023-06-06 | 13.85 | $14.06 | — |
| 2023-06-05 | 13.85 | $14.06 | — |
| 2023-06-02 | 13.86 | $14.06 | 2183 |
| 2023-06-01 | 13.86 | $14.06 | — |
| 2023-05-31 | 13.87 | $14.06 | 123 |
| 2023-05-30 | 13.89 | $14.06 | 1970 |
| 2023-05-26 | 13.91 | $14.06 | — |
| 2023-05-25 | 13.94 | $14.06 | 1610 |
| 2023-05-24 | 13.97 | $14.69 | 4601 |
| 2023-05-23 | 13.88 | $14.30 | 825 |
| 2023-05-22 | 13.87 | $14.25 | 1800 |
| 2023-05-19 | 13.86 | $14.25 | 600 |
| 2023-05-18 | 13.86 | $14.49 | 475 |
| 2023-05-17 | 13.81 | $14.00 | — |
| 2023-05-16 | 13.86 | $14.00 | — |
| 2023-05-15 | 13.92 | $14.00 | 2400 |
| 2023-05-12 | 14.00 | $14.00 | — |
| 2023-05-11 | 14.09 | $14.00 | — |
| 2023-05-10 | 14.20 | $14.00 | — |
| 2023-05-09 | 14.34 | $14.00 | — |
| 2023-05-08 | 14.50 | $14.00 | 500 |
| 2023-05-05 | 14.70 | $13.51 | 7529 |
| 2023-05-04 | 15.03 | $14.00 | 6100 |
| 2023-05-03 | 15.31 | $15.35 | 100 |
| 2023-05-02 | 15.36 | $15.35 | 3210 |
| 2023-05-01 | 15.42 | $16.00 | 450 |
| 2023-04-28 | 15.36 | $15.96 | 300 |
| 2023-04-27 | 15.30 | $15.45 | 100 |
| 2023-04-26 | 15.33 | $15.45 | — |
| 2023-04-25 | 15.38 | $15.45 | 960 |
| 2023-04-24 | 15.44 | $15.45 | — |
| 2023-04-21 | 15.51 | $15.45 | 1480 |
| 2023-04-20 | 15.60 | $15.65 | — |
| 2023-04-19 | 15.67 | $15.65 | — |
| 2023-04-18 | 15.74 | $15.65 | 326 |
| 2023-04-17 | 15.84 | $15.35 | 3560 |
| 2023-04-14 | 16.01 | $15.30 | 1775 |
| 2023-04-13 | 16.23 | $16.20 | — |
| 2023-04-12 | 16.30 | $16.20 | — |
| 2023-04-11 | 16.38 | $16.20 | — |
| 2023-04-10 | 16.48 | $16.20 | — |
| 2023-04-04 | 16.59 | $16.20 | 2800 |
| 2023-04-03 | 16.73 | $16.81 | — |
| 2023-03-31 | 16.76 | $16.81 | — |
| 2023-03-30 | 16.80 | $16.81 | 2874 |
| 2023-03-29 | 16.85 | $17.00 | 160 |
| 2023-03-28 | 16.87 | $16.81 | — |
| 2023-03-27 | 16.93 | $16.81 | 193 |
| 2023-03-24 | 17.01 | $16.81 | — |
| 2023-03-23 | 17.10 | $16.81 | 1080 |
| 2023-03-22 | 17.21 | $16.90 | 26488 |
| 2023-03-21 | 17.32 | $16.90 | 1850 |
| 2023-03-20 | 17.45 | $16.90 | 16657 |
| 2023-03-17 | 17.60 | $17.11 | 1674 |
| 2023-03-16 | 17.74 | $17.39 | 100 |
| 2023-03-15 | 17.84 | $17.39 | — |
| 2023-03-14 | 17.95 | $17.39 | 120 |
| 2023-03-13 | 18.09 | $15.99 | 1804 |
| 2023-03-10 | 18.54 | $17.45 | 1971 |
| 2023-03-09 | 18.76 | $18.50 | 3105 |
| 2023-03-08 | 18.78 | $18.50 | 2035 |
| 2023-03-07 | 18.82 | $18.63 | 39205 |
| 2023-03-06 | 18.82 | $18.63 | 3262 |
| 2023-03-03 | 18.83 | $18.60 | — |
| 2023-03-02 | 18.85 | $18.60 | 220 |
| 2023-03-01 | 18.86 | $18.75 | — |
| 2023-02-28 | 18.84 | $18.75 | — |
| 2023-02-27 | 18.82 | $18.75 | 2033 |
| 2023-02-24 | 18.79 | $18.75 | 760 |
| 2023-02-23 | 18.76 | $18.75 | 10175 |
| 2023-02-22 | 18.71 | $18.63 | 1000 |
| 2023-02-21 | 18.69 | $18.75 | 25 |
| 2023-02-17 | 18.63 | $18.75 | — |
| 2023-02-16 | 18.56 | $18.75 | 100 |
| 2023-02-15 | 18.47 | $18.50 | 130314 |
| 2023-02-14 | 18.43 | $18.50 | 2900 |
| 2023-02-13 | 18.37 | $18.45 | — |
| 2023-02-10 | 18.32 | $18.45 | — |
| 2023-02-09 | 18.25 | $18.45 | 210 |
| 2023-02-08 | 18.17 | $18.25 | 4 |
| 2023-02-07 | 18.12 | $18.25 | 2100 |
| 2023-02-06 | 18.06 | $18.00 | 469 |
| 2023-02-03 | 18.03 | $18.00 | 771 |
| 2023-02-02 | 18.01 | $18.00 | 2400 |
| 2023-02-01 | 17.98 | $18.00 | 2300 |
| 2023-01-31 | 17.94 | $18.00 | 1500 |
| 2023-01-30 | 17.89 | $17.94 | — |
| 2023-01-27 | 17.85 | $17.94 | — |
| 2023-01-26 | 17.79 | $17.94 | — |
| 2023-01-25 | 17.73 | $17.94 | — |
| 2023-01-24 | 17.66 | $17.94 | 60 |
| 2023-01-23 | 17.57 | $17.94 | 513 |
| 2023-01-20 | 17.47 | $17.95 | 101 |
| 2023-01-19 | 17.35 | $17.25 | — |
| 2023-01-18 | 17.35 | $17.25 | 8357 |
| 2023-01-17 | 17.36 | $17.65 | — |
| 2023-01-13 | 17.28 | $17.65 | — |
| 2023-01-12 | 17.19 | $17.65 | 1874 |
| 2023-01-11 | 17.08 | $17.20 | 5497 |
| 2023-01-10 | 17.05 | $17.00 | — |
| 2023-01-09 | 17.06 | $17.00 | 3700 |
| 2023-01-06 | 17.07 | $17.00 | — |
| 2023-01-05 | 17.08 | $17.00 | — |
| 2023-01-04 | 17.09 | $17.00 | — |
| 2023-01-03 | 17.10 | $17.00 | — |
| 2022-12-30 | 17.12 | $17.00 | 600 |
| 2022-12-29 | 17.13 | $17.20 | 1 |
| 2022-12-28 | 17.11 | $17.20 | — |
| 2022-12-27 | 17.08 | $17.20 | 10 |
| 2022-12-23 | 17.05 | $17.20 | 830 |
| 2022-12-22 | 17.01 | $17.20 | — |
| 2022-12-21 | 16.96 | $17.20 | — |
| 2022-12-20 | 16.91 | $17.20 | 451 |
| 2022-12-19 | 16.85 | $17.05 | 34 |
| 2022-12-16 | 16.81 | $17.05 | — |
| 2022-12-15 | 16.76 | $17.05 | 387 |
| 2022-12-14 | 16.71 | $17.00 | 14 |
| 2022-12-13 | 16.66 | $16.57 | 100 |
| 2022-12-12 | 16.69 | $16.70 | 2945 |
| 2022-12-09 | 16.70 | $16.50 | 120 |
| 2022-12-08 | 16.76 | $16.30 | 40150 |
| 2022-12-07 | 16.87 | $16.50 | 6948 |
| 2022-12-06 | 16.96 | $16.85 | — |
| 2022-12-05 | 16.98 | $16.85 | 1 |
| 2022-12-02 | 17.01 | $16.85 | 24 |
| 2022-12-01 | 17.04 | $16.85 | 74 |
| 2022-11-30 | 17.08 | $16.85 | 551 |
| 2022-11-29 | 17.12 | $16.90 | 1523 |
| 2022-11-28 | 17.16 | $17.03 | 1004 |
| 2022-11-25 | 17.18 | $17.04 | 483 |
| 2022-11-23 | 17.20 | $17.04 | 1200 |
| 2022-11-22 | 17.22 | $17.04 | 510 |
| 2022-11-21 | 17.25 | $17.05 | 813 |
| 2022-11-18 | 17.27 | $17.08 | 550 |
| 2022-11-17 | 17.30 | $17.15 | 13 |
| 2022-11-16 | 17.31 | $17.15 | 1925 |
| 2022-11-15 | 17.32 | $17.20 | 205 |
| 2022-11-14 | 17.32 | $17.60 | 511 |
| 2022-11-11 | 17.23 | $17.60 | — |
| 2022-11-10 | 17.13 | $17.60 | 241 |
| 2022-11-09 | 17.02 | $17.60 | 34 |
| 2022-11-08 | 16.88 | $17.60 | 14 |
| 2022-11-07 | 16.73 | $16.00 | 680 |
| 2022-11-04 | 16.88 | $15.91 | 723 |
| 2022-11-03 | 17.08 | $16.00 | 1574 |
| 2022-11-02 | 17.29 | $17.60 | — |
| 2022-11-01 | 17.19 | $17.60 | — |
| 2022-10-31 | 17.08 | $17.60 | 4 |
| 2022-10-28 | 16.95 | $17.60 | — |
| 2022-10-27 | 16.80 | $16.00 | 13437 |
| 2022-10-26 | 16.96 | $17.39 | — |
| 2022-10-25 | 16.86 | $17.39 | — |
| 2022-10-24 | 16.73 | $15.81 | 268 |
| 2022-10-21 | 16.92 | $17.00 | 1 |
| 2022-10-20 | 16.88 | $17.00 | — |
| 2022-10-19 | 16.85 | $17.00 | — |
| 2022-10-18 | 16.80 | $17.00 | 83 |
| 2022-10-17 | 16.74 | $17.00 | — |
| 2022-10-14 | 16.68 | $17.00 | — |
| 2022-10-13 | 16.60 | $17.00 | — |
| 2022-10-12 | 16.52 | $17.00 | 87 |
| 2022-10-11 | 16.41 | $17.00 | — |
| 2022-10-10 | 16.30 | $17.00 | — |
| 2022-10-07 | 16.16 | $15.45 | 2969 |
| 2022-10-06 | 16.33 | $15.58 | 219 |
| 2022-10-05 | 16.50 | $17.14 | — |
| 2022-10-04 | 16.37 | $15.58 | 44948 |
| 2022-10-03 | 16.54 | $15.58 | 219 |
| 2022-09-30 | 16.75 | $17.15 | — |
| 2022-09-29 | 16.66 | $15.59 | 2226 |
| 2022-09-28 | 16.88 | $17.30 | — |
| 2022-09-27 | 16.77 | $17.30 | — |
| 2022-09-26 | 16.65 | $17.30 | — |
| 2022-09-23 | 16.51 | $15.73 | 1209 |
| 2022-09-22 | 16.68 | $17.30 | — |
| 2022-09-21 | 16.54 | $15.73 | 1044 |
| 2022-09-20 | 16.71 | $15.72 | 439 |
| 2022-09-19 | 16.91 | $17.45 | — |
| 2022-09-16 | 16.77 | $17.45 | — |
| 2022-09-15 | 16.62 | $17.45 | — |
| 2022-09-14 | 16.43 | $15.86 | 219 |
| 2022-09-13 | 16.56 | $17.50 | — |
| 2022-09-12 | 16.36 | $17.50 | — |
| 2022-09-09 | 16.12 | $15.91 | 3225 |
| 2022-09-08 | 16.19 | $15.91 | 329 |
| 2022-09-07 | 16.26 | $17.50 | — |
| 2022-09-06 | 16.02 | $15.91 | 274 |
| 2022-09-02 | 16.07 | $16.00 | 3409 |
| 2022-09-01 | 16.11 | $15.88 | 150 |
| 2022-08-31 | 16.19 | $16.00 | 496 |
| 2022-08-30 | 16.25 | $16.00 | 150 |
| 2022-08-29 | 16.32 | $16.00 | 318 |
| 2022-08-26 | 16.41 | $17.60 | 309 |
| 2022-08-25 | 16.17 | $16.00 | 4590 |
| 2022-08-24 | 16.24 | $17.50 | — |
| 2022-08-23 | 16.00 | $15.91 | 164 |
| 2022-08-22 | 16.05 | $16.00 | 879 |
| 2022-08-19 | 16.11 | $16.00 | 769 |
| 2022-08-18 | 16.17 | $16.00 | 2419 |
| 2022-08-17 | 16.24 | $16.00 | 590 |
| 2022-08-16 | 16.33 | $15.99 | 1780 |
| 2022-08-15 | 16.43 | $16.09 | 769 |
| 2022-08-12 | 16.53 | $16.09 | 241 |
| 2022-08-11 | 16.65 | $17.53 | — |
| 2022-08-10 | 16.49 | $15.94 | 1629 |
| 2022-08-09 | 16.63 | $15.93 | 989 |
| 2022-08-08 | 16.80 | $15.93 | 3079 |
| 2022-08-05 | 17.00 | $17.69 | — |
| 2022-08-04 | 16.87 | $17.69 | — |
| 2022-08-03 | 16.71 | $17.69 | — |
| 2022-08-02 | 16.52 | $17.69 | — |
| 2022-08-01 | 16.31 | $16.08 | 219 |
| 2022-07-29 | 16.41 | $16.08 | 241 |
| 2022-07-28 | 16.52 | $16.13 | 549 |
| 2022-07-27 | 16.65 | $16.13 | 549 |
| 2022-07-26 | 16.79 | $16.14 | 53564 |
| 2022-07-25 | 16.96 | $17.99 | — |
| 2022-07-22 | 16.77 | $16.35 | 2016 |
| 2022-07-21 | 16.89 | $16.18 | 219 |
| 2022-07-20 | 17.07 | $17.94 | — |
| 2022-07-19 | 16.92 | $17.94 | — |
| 2022-07-18 | 16.73 | $17.94 | — |
| 2022-07-15 | 16.52 | $16.30 | 6379 |
| 2022-07-14 | 16.63 | $17.35 | — |
| 2022-07-13 | 16.53 | $15.77 | 397 |
| 2022-07-12 | 16.75 | $15.91 | 2558 |
| 2022-07-11 | 16.99 | $15.97 | 183 |
| 2022-07-08 | 17.24 | $17.67 | — |
| 2022-07-07 | 17.19 | $16.06 | 2075 |
| 2022-07-06 | 17.46 | $17.90 | — |
| 2022-07-05 | 17.40 | $17.90 | — |
| 2022-07-01 | 17.32 | $17.90 | — |
| 2022-06-30 | 17.24 | $16.27 | 6475 |
| 2022-06-29 | 17.49 | $18.00 | — |
| 2022-06-28 | 17.41 | $16.36 | 81051 |
| 2022-06-27 | 17.67 | $18.11 | 9 |
| 2022-06-24 | 17.60 | $18.11 | — |
| 2022-06-23 | 17.52 | $16.46 | 2133 |
| 2022-06-22 | 17.78 | $16.55 | 338 |
| 2022-06-21 | 18.07 | $18.45 | — |
| 2022-06-17 | 18.00 | $18.45 | — |
| 2022-06-16 | 17.92 | $18.45 | — |
| 2022-06-15 | 17.83 | $16.77 | 1209 |
| 2022-06-14 | 18.07 | $18.50 | — |
| 2022-06-13 | 18.00 | $16.82 | 1960 |
| 2022-06-10 | 18.27 | $17.05 | 219 |
| 2022-06-09 | 18.53 | $18.90 | — |
| 2022-06-08 | 18.44 | $17.18 | 2089 |
| 2022-06-07 | 18.71 | $19.00 | — |
| 2022-06-06 | 18.63 | $19.00 | — |
| 2022-06-03 | 18.54 | $19.00 | — |
| 2022-06-02 | 18.43 | $19.00 | — |
| 2022-06-01 | 18.30 | $19.00 | — |
| 2022-05-31 | 18.16 | $17.27 | 730 |
| 2022-05-27 | 18.35 | $19.00 | 3 |
| 2022-05-26 | 18.22 | $19.00 | — |
| 2022-05-25 | 18.06 | $19.00 | — |
| 2022-05-24 | 17.88 | $19.00 | — |
| 2022-05-23 | 17.67 | $17.27 | 2855 |
| 2022-05-20 | 17.79 | $16.92 | 1209 |
| 2022-05-19 | 18.00 | $17.25 | 208 |
| 2022-05-18 | 18.19 | $19.00 | — |
| 2022-05-17 | 18.03 | $19.00 | — |
| 2022-05-16 | 17.85 | $17.27 | 6159 |
| 2022-05-13 | 18.01 | $17.27 | 1004 |
| 2022-05-12 | 18.20 | $19.00 | — |
| 2022-05-11 | 18.05 | $17.27 | 1167 |
| 2022-05-10 | 18.24 | $17.27 | 109 |
| 2022-05-09 | 18.47 | $19.20 | — |
| 2022-05-06 | 18.32 | $19.20 | — |
| 2022-05-05 | 18.16 | $17.37 | 549 |
| 2022-05-04 | 18.35 | $19.25 | — |
| 2022-05-03 | 18.18 | $19.25 | — |
| 2022-05-02 | 17.99 | $19.25 | — |
| 2022-04-29 | 17.76 | $17.50 | 1429 |
| 2022-04-28 | 17.87 | $17.55 | 1332 |
| 2022-04-27 | 17.99 | $17.59 | 17764 |
| 2022-04-26 | 18.13 | $17.73 | 666 |
| 2022-04-25 | 18.26 | $19.70 | — |
| 2022-04-22 | 17.99 | $17.91 | 219 |
| 2022-04-21 | 18.06 | $18.00 | 714 |
| 2022-04-20 | 18.13 | $18.00 | 109 |
| 2022-04-19 | 18.22 | $17.95 | 219 |
| 2022-04-18 | 18.32 | $17.86 | 10049 |
| 2022-04-14 | 18.47 | $17.65 | 109 |
| 2022-04-13 | 18.69 | $17.69 | 9873 |
| 2022-04-12 | 18.94 | $17.68 | 4212 |
| 2022-04-11 | 19.22 | $19.91 | — |
| 2022-04-08 | 19.09 | $18.10 | 159 |
| 2022-04-07 | 19.32 | $18.18 | 5999 |
| 2022-04-06 | 19.57 | $18.71 | 109 |
| 2022-04-05 | 19.74 | $20.58 | — |
| 2022-04-04 | 19.55 | $18.71 | 219 |
| 2022-04-01 | 19.72 | $20.58 | — |
| 2022-03-31 | 19.53 | $18.71 | 390 |
| 2022-03-30 | 19.69 | $20.61 | — |
| 2022-03-29 | 19.48 | $20.61 | — |
| 2022-03-28 | 19.24 | $20.61 | — |
| 2022-03-25 | 18.96 | $18.74 | 120 |
| 2022-03-24 | 19.03 | $20.99 | — |
| 2022-03-23 | 18.64 | $19.08 | 3389 |
| 2022-03-22 | 18.60 | $18.55 | 118 |
| 2022-03-21 | 18.65 | $18.24 | 1497 |
| 2022-03-18 | 18.79 | $18.29 | 3959 |
| 2022-03-17 | 18.93 | $18.46 | 1000 |
| 2022-03-16 | 19.07 | $18.51 | 659 |
| 2022-03-15 | 19.22 | $18.63 | 109 |
| 2022-03-14 | 19.37 | $18.64 | 824 |
| 2022-03-11 | 19.54 | $18.55 | 5758 |
| 2022-03-10 | 19.76 | $20.45 | — |
| 2022-03-09 | 19.62 | $18.59 | 2507 |
| 2022-03-08 | 19.84 | $18.55 | 879 |
| 2022-03-07 | 20.11 | $18.64 | 329 |
| 2022-03-04 | 20.40 | $20.76 | 1 |
| 2022-03-03 | 20.29 | $20.76 | — |
| 2022-03-02 | 20.16 | $20.76 | — |
| 2022-03-01 | 20.01 | $18.87 | 805 |
| 2022-02-28 | 20.23 | $20.66 | — |
| 2022-02-25 | 20.11 | $20.66 | — |
| 2022-02-24 | 19.97 | $18.78 | 4694 |
| 2022-02-23 | 20.20 | $20.96 | — |
| 2022-02-22 | 20.00 | $19.05 | 109 |
| 2022-02-18 | 20.18 | $20.75 | — |
| 2022-02-17 | 20.02 | $18.86 | 167615 |
| 2022-02-16 | 20.24 | $21.00 | — |
| 2022-02-15 | 20.04 | $19.09 | 2423 |
| 2022-02-14 | 20.20 | $20.76 | — |
| 2022-02-11 | 20.04 | $18.87 | 1099 |
| 2022-02-10 | 20.25 | $20.90 | — |
| 2022-02-09 | 20.06 | $20.90 | — |
| 2022-02-08 | 19.84 | $19.00 | 10468 |
| 2022-02-07 | 19.98 | $20.90 | 3 |
| 2022-02-04 | 19.75 | $20.90 | — |
| 2022-02-03 | 19.47 | $20.90 | — |
| 2022-02-02 | 19.15 | $19.00 | 241 |
| 2022-02-01 | 19.17 | $18.55 | 15399 |
| 2022-01-31 | 19.30 | $18.89 | 3283 |
| 2022-01-28 | 19.37 | $19.04 | 879 |
| 2022-01-27 | 19.42 | $18.28 | 7572 |
| 2022-01-26 | 19.64 | $21.00 | — |
| 2022-01-25 | 19.32 | $19.09 | 790 |
| 2022-01-24 | 19.35 | $19.09 | 8683 |
| 2022-01-21 | 19.39 | $20.51 | — |
| 2022-01-20 | 19.13 | $18.65 | 579 |
| 2022-01-19 | 19.21 | $20.75 | — |
| 2022-01-18 | 18.87 | $18.86 | 219 |
| 2022-01-14 | 18.87 | $18.65 | 268 |
| 2022-01-13 | 18.92 | $18.65 | 20775 |
| 2022-01-12 | 18.97 | $18.65 | 3189 |
| 2022-01-11 | 19.04 | $18.95 | 10119 |
| 2022-01-10 | 19.05 | $18.73 | 439 |
| 2022-01-07 | 19.10 | $18.83 | 1799 |
| 2022-01-06 | 19.14 | $18.64 | 439 |
| 2022-01-05 | 19.23 | $20.60 | — |
| 2022-01-04 | 18.92 | $18.73 | 25560 |
| 2022-01-03 | 18.95 | $20.29 | — |
| 2021-12-31 | 18.66 | $18.45 | 109 |
| 2021-12-30 | 18.71 | $18.45 | 5418 |
| 2021-12-29 | 18.77 | $18.45 | 6929 |
| 2021-12-28 | 18.84 | $18.41 | 1272 |
| 2021-12-27 | 18.92 | $18.32 | 1642 |
| 2021-12-23 | 19.04 | $18.32 | 604 |
| 2021-12-22 | 19.17 | $18.36 | 219 |
| 2021-12-21 | 19.32 | $20.05 | 9 |
| 2021-12-20 | 19.14 | $18.23 | 109 |
| 2021-12-17 | 19.30 | $19.95 | — |
| 2021-12-16 | 19.13 | $20.05 | — |
| 2021-12-15 | 18.91 | $18.23 | 508 |
| 2021-12-14 | 19.04 | $18.39 | 109 |
| 2021-12-13 | 19.15 | $18.32 | 164 |
| 2021-12-10 | 19.30 | $20.00 | — |
| 2021-12-09 | 19.11 | $18.18 | 14693 |
| 2021-12-08 | 19.27 | $19.99 | — |
| 2021-12-07 | 19.08 | $19.99 | — |
| 2021-12-06 | 18.85 | $19.99 | 25 |
| 2021-12-03 | 18.58 | $18.17 | 570 |
| 2021-12-02 | 18.66 | $18.14 | 1649 |
| 2021-12-01 | 18.75 | $19.99 | — |
| 2021-11-30 | 18.47 | $18.17 | 445 |
| 2021-11-29 | 18.52 | $19.97 | — |
| 2021-11-26 | 18.20 | $18.16 | 2974 |
| 2021-11-24 | 18.21 | $18.15 | 309 |
| 2021-11-23 | 18.23 | $18.10 | 1979 |
| 2021-11-22 | 18.26 | $18.09 | 7221 |
| 2021-11-19 | 18.29 | $18.18 | 2204 |
| 2021-11-18 | 18.31 | $18.23 | 21999 |
| 2021-11-17 | 18.33 | $18.18 | 13051 |
| 2021-11-16 | 18.36 | $18.00 | 22046 |
| 2021-11-15 | 18.43 | $18.17 | 1105 |
| 2021-11-12 | 18.47 | $18.11 | 406 |
| 2021-11-11 | 18.54 | $18.32 | 8821 |
| 2021-11-10 | 18.57 | $18.45 | 164 |
| 2021-11-09 | 18.58 | $18.10 | 4905 |
| 2021-11-08 | 18.66 | $18.55 | 395 |
| 2021-11-05 | 18.66 | $20.40 | 200 |
| 2021-11-04 | 18.26 | $18.45 | 10471 |
| 2021-11-03 | 18.22 | $18.39 | 329 |
| 2021-11-02 | 18.18 | $18.39 | 243 |
| 2021-11-01 | 18.13 | $18.40 | 2199 |
| 2021-10-29 | 18.07 | $18.22 | 33166 |
| 2021-10-28 | 18.04 | $18.40 | 219 |
| 2021-10-27 | 17.97 | $18.18 | 109 |
| 2021-10-26 | 17.94 | $18.45 | 9679 |
| 2021-10-25 | 17.84 | $17.91 | 5719 |
| 2021-10-22 | 17.84 | $18.09 | 109 |
| 2021-10-21 | 17.81 | $17.95 | 164 |
| 2021-10-20 | 17.80 | $17.86 | 16169 |
| 2021-10-19 | 17.80 | $17.82 | 6792 |
| 2021-10-18 | 17.82 | $17.73 | 10612 |
| 2021-10-15 | 17.86 | $17.76 | 109 |
| 2021-10-14 | 17.91 | $17.76 | 18323 |
| 2021-10-13 | 17.96 | $17.68 | 566 |
| 2021-10-12 | 18.04 | $17.73 | 8333 |
| 2021-10-11 | 18.12 | $17.95 | 12424 |
| 2021-10-08 | 18.16 | $17.73 | 6929 |
| 2021-10-07 | 18.26 | $17.73 | 1099 |
| 2021-10-06 | 18.38 | $17.73 | 1649 |
| 2021-10-05 | 18.52 | $19.49 | — |
| 2021-10-04 | 18.31 | $17.71 | 549 |
| 2021-10-01 | 18.43 | $17.50 | 109 |
| 2021-09-30 | 18.63 | $19.20 | — |
| 2021-09-29 | 18.49 | $19.20 | — |
| 2021-09-28 | 18.34 | $19.20 | — |
| 2021-09-27 | 18.15 | $19.20 | — |
| 2021-09-24 | 17.94 | $17.45 | 109 |
| 2021-09-23 | 18.07 | $17.45 | 3765 |
| 2021-09-22 | 18.21 | $17.41 | 14075 |
| 2021-09-21 | 18.39 | $17.45 | 10128 |
| 2021-09-20 | 18.59 | $17.41 | 12768 |
| 2021-09-17 | 18.83 | $17.59 | 164 |
| 2021-09-16 | 19.07 | $19.50 | — |
| 2021-09-15 | 18.94 | $19.50 | — |
| 2021-09-14 | 18.79 | $19.50 | — |
| 2021-09-13 | 18.61 | $17.73 | 549 |
| 2021-09-10 | 18.78 | $19.50 | — |
| 2021-09-09 | 18.60 | $19.50 | — |
| 2021-09-08 | 18.39 | $17.73 | 648 |
| 2021-09-07 | 18.51 | $19.50 | — |
| 2021-09-03 | 18.29 | $17.73 | 2199 |
| 2021-09-02 | 18.40 | $19.18 | — |
| 2021-09-01 | 18.22 | $17.44 | 439 |
| 2021-08-31 | 18.38 | $19.17 | 50 |
| 2021-08-30 | 18.21 | $17.43 | 659 |
| 2021-08-27 | 18.37 | $19.15 | — |
| 2021-08-26 | 18.19 | $19.15 | — |
| 2021-08-25 | 17.98 | $17.41 | 164 |
| 2021-08-24 | 18.11 | $17.41 | 776 |
| 2021-08-23 | 18.26 | $17.55 | 219 |
| 2021-08-20 | 18.40 | $17.50 | 5514 |
| 2021-08-19 | 18.57 | $17.95 | 439 |
| 2021-08-18 | 18.68 | $19.75 | — |
| 2021-08-17 | 18.42 | $19.75 | — |
| 2021-08-16 | 18.12 | $17.95 | 12602 |
| 2021-08-13 | 18.15 | $18.18 | 2362 |
| 2021-08-12 | 18.14 | $17.97 | 16737 |
| 2021-08-11 | 18.17 | $17.64 | 659 |
| 2021-08-10 | 18.27 | $19.35 | — |
| 2021-08-09 | 18.03 | $17.59 | 549 |
| 2021-08-06 | 18.12 | $17.73 | 1319 |
| 2021-08-05 | 18.19 | $17.73 | 383 |
| 2021-08-04 | 18.28 | $17.59 | 989 |
| 2021-08-03 | 18.41 | $19.35 | — |
| 2021-08-02 | 18.18 | $19.35 | — |
| 2021-07-30 | 17.92 | $19.35 | 85 |
| 2021-07-29 | 17.62 | $17.59 | 549 |
| 2021-07-28 | 17.64 | $19.06 | — |
| 2021-07-27 | 17.36 | $17.33 | 3299 |
| 2021-07-26 | 17.40 | $17.33 | 549 |
| 2021-07-23 | 17.44 | $17.32 | 2888 |
| 2021-07-22 | 17.50 | $17.32 | 329 |
| 2021-07-21 | 17.56 | $17.92 | 1158 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.33
2026-07-17
Close Price
$28.50
Vol: 500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.71
Average
18.92
Maximum
28.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.33 | $28.50 | 500 |
| 2026-07-16 | 28.14 | $28.00 | 600 |
| 2026-07-15 | 28.07 | $27.80 | 100 |
| 2026-07-14 | 28.03 | $27.89 | 115 |
| 2026-07-13 | 27.94 | $27.89 | 800 |
| 2026-07-10 | 27.83 | $27.89 | 800 |
| 2026-07-09 | 27.68 | $27.89 | 800 |
| 2026-07-08 | 27.49 | $27.99 | 1000 |
| 2026-07-07 | 27.21 | $27.99 | — |
| 2026-07-06 | 26.88 | $27.99 | 1800 |
| 2026-07-02 | 26.46 | $27.99 | 4732 |
| 2026-07-01 | 25.95 | $25.75 | 1600 |
| 2026-06-30 | 26.04 | $25.60 | 1422 |
| 2026-06-29 | 26.19 | $25.60 | 600 |
| 2026-06-26 | 26.38 | $26.40 | 400 |
| 2026-06-25 | 26.36 | $26.40 | 1000 |
| 2026-06-24 | 26.33 | $26.40 | 503 |
| 2026-06-23 | 26.29 | $26.49 | 100 |
| 2026-06-22 | 26.21 | $26.49 | 507 |
| 2026-06-18 | 26.11 | $26.48 | 1120 |
| 2026-06-17 | 26.00 | $26.29 | 1104 |
| 2026-06-16 | 25.92 | $26.29 | 1814 |
| 2026-06-15 | 25.82 | $25.89 | 1500 |
| 2026-06-12 | 25.83 | $25.89 | 2800 |
| 2026-06-11 | 25.85 | $25.89 | 2136 |
| 2026-06-10 | 25.87 | $25.75 | 1932 |
| 2026-06-09 | 25.94 | $25.90 | — |
| 2026-06-08 | 25.98 | $25.90 | 1100 |
| 2026-06-05 | 26.03 | $25.90 | 1500 |
| 2026-06-04 | 26.09 | $25.99 | 2935 |
| 2026-06-03 | 26.13 | $26.04 | 2300 |
| 2026-06-02 | 26.17 | $25.99 | 1850 |
| 2026-06-01 | 26.23 | $25.99 | 1850 |
| 2026-05-29 | 26.30 | $25.99 | 2000 |
| 2026-05-28 | 26.39 | $26.24 | 17 |
| 2026-05-27 | 26.41 | $26.24 | 877 |
| 2026-05-26 | 26.44 | $26.24 | 1500 |
| 2026-05-22 | 26.46 | $26.25 | 2 |
| 2026-05-21 | 26.49 | $26.25 | 303 |
| 2026-05-20 | 26.51 | $26.25 | 2600 |
| 2026-05-19 | 26.54 | $26.43 | 1000 |
| 2026-05-18 | 26.51 | $26.20 | 990 |
| 2026-05-15 | 26.54 | $26.20 | 2547 |
| 2026-05-14 | 26.57 | $26.24 | 8 |
| 2026-05-13 | 26.59 | $26.24 | 8 |
| 2026-05-12 | 26.60 | $26.24 | 8 |
| 2026-05-11 | 26.61 | $26.24 | 1600 |
| 2026-05-08 | 26.61 | $26.24 | 1600 |
| 2026-05-07 | 26.61 | $26.24 | — |
| 2026-05-06 | 26.59 | $26.24 | 2825 |
| 2026-05-05 | 26.56 | $26.25 | 262 |
| 2026-05-04 | 26.51 | $26.25 | 400 |
| 2026-05-01 | 26.44 | $26.35 | 500 |
| 2026-04-30 | 26.31 | $26.35 | 500 |
| 2026-04-29 | 26.14 | $26.35 | 500 |
| 2026-04-28 | 25.93 | $26.35 | 500 |
| 2026-04-27 | 25.66 | $26.35 | 500 |
| 2026-04-24 | 25.32 | $26.35 | 700 |
| 2026-04-23 | 24.90 | $25.50 | 2536 |
| 2026-04-22 | 24.67 | $24.70 | 378 |
| 2026-04-21 | 24.63 | $24.70 | 378 |
| 2026-04-20 | 24.58 | $24.70 | — |
| 2026-04-17 | 24.52 | $24.70 | 600 |
| 2026-04-16 | 24.45 | $24.70 | 1501 |
| 2026-04-15 | 24.36 | $24.70 | 1501 |
| 2026-04-14 | 24.26 | $24.70 | 1934 |
| 2026-04-13 | 24.13 | $24.55 | 1200 |
| 2026-04-10 | 24.03 | $24.79 | 1284 |
| 2026-04-09 | 23.84 | $24.79 | 1284 |
| 2026-04-08 | 23.61 | $24.79 | 1800 |
| 2026-04-07 | 23.33 | $23.75 | 800 |
| 2026-04-06 | 23.34 | $23.75 | 2900 |
| 2026-04-02 | 23.36 | $23.75 | 500 |
| 2026-04-01 | 23.40 | $23.98 | 3400 |
| 2026-03-31 | 23.38 | $23.60 | 600 |
| 2026-03-30 | 23.49 | $24.00 | 300 |
| 2026-03-27 | 23.51 | $24.00 | 600 |
| 2026-03-26 | 23.55 | $23.98 | 1700 |
| 2026-03-25 | 23.62 | $23.99 | 204 |
| 2026-03-24 | 23.71 | $24.25 | 100 |
| 2026-03-23 | 23.76 | $24.25 | 100 |
| 2026-03-20 | 23.83 | $24.25 | 100 |
| 2026-03-19 | 23.93 | $24.25 | 527 |
| 2026-03-18 | 24.07 | $23.68 | 400 |
| 2026-03-17 | 24.43 | $23.67 | 1225 |
| 2026-03-16 | 24.89 | $24.20 | 1309 |
| 2026-03-13 | 25.29 | $24.20 | 820 |
| 2026-03-12 | 25.78 | $24.50 | 1100 |
| 2026-03-11 | 26.30 | $25.00 | 600 |
| 2026-03-10 | 26.76 | $25.60 | 1516 |
| 2026-03-09 | 27.14 | $26.17 | 1326 |
| 2026-03-06 | 27.41 | $26.89 | 500 |
| 2026-03-05 | 27.50 | $27.00 | 271 |
| 2026-03-04 | 27.58 | $27.00 | 500 |
| 2026-03-03 | 27.65 | $26.90 | 2300 |
| 2026-03-02 | 27.77 | $27.05 | 2908 |
| 2026-02-27 | 27.85 | $27.00 | 4400 |
| 2026-02-26 | 27.95 | $27.17 | 8300 |
| 2026-02-25 | 28.00 | $27.45 | 200 |
| 2026-02-24 | 27.95 | $27.45 | 2108 |
| 2026-02-23 | 27.88 | $27.45 | 900 |
| 2026-02-20 | 27.77 | $27.50 | — |
| 2026-02-19 | 27.61 | $27.50 | — |
| 2026-02-18 | 27.39 | $27.50 | 700 |
| 2026-02-17 | 27.10 | $26.95 | 200 |
| 2026-02-13 | 26.91 | $27.00 | — |
| 2026-02-12 | 26.64 | $27.00 | 500 |
| 2026-02-11 | 26.29 | $26.95 | 2700 |
| 2026-02-10 | 25.87 | $26.99 | 1700 |
| 2026-02-09 | 25.34 | $26.18 | 334 |
| 2026-02-06 | 24.93 | $26.17 | 3200 |
| 2026-02-05 | 24.43 | $25.30 | 1100 |
| 2026-02-04 | 24.09 | $24.90 | 3325 |
| 2026-02-03 | 23.79 | $24.75 | 4206 |
| 2026-02-02 | 23.49 | $24.35 | 10335 |
| 2026-01-30 | 23.24 | $23.50 | 300 |
| 2026-01-29 | 23.20 | $23.50 | 2500 |
| 2026-01-28 | 23.17 | $23.00 | 1399 |
| 2026-01-27 | 23.29 | $23.00 | 1399 |
| 2026-01-26 | 23.43 | $23.00 | 1847 |
| 2026-01-23 | 23.61 | $23.00 | 4900 |
| 2026-01-22 | 23.83 | $23.70 | 510 |
| 2026-01-21 | 23.88 | $23.25 | 9700 |
| 2026-01-20 | 24.08 | $24.31 | 5503 |
| 2026-01-16 | 23.98 | $24.31 | 5503 |
| 2026-01-15 | 23.86 | $24.31 | 7015 |
| 2026-01-14 | 23.71 | $23.71 | 600 |
| 2026-01-13 | 23.71 | $23.71 | 143 |
| 2026-01-12 | 23.72 | $23.30 | 419 |
| 2026-01-09 | 23.85 | $23.71 | 1096 |
| 2026-01-08 | 23.88 | $23.71 | 1137 |
| 2026-01-07 | 23.92 | $23.72 | 600 |
| 2026-01-06 | 23.96 | $23.72 | 700 |
| 2026-01-05 | 24.00 | $23.48 | 5220 |
| 2026-01-02 | 24.12 | $23.90 | 4773 |
| 2025-12-31 | 24.14 | $23.90 | 4773 |
| 2025-12-30 | 24.15 | $23.90 | 7646 |
| 2025-12-29 | 24.15 | $23.94 | 1500 |
| 2025-12-26 | 24.13 | $23.92 | 4825 |
| 2025-12-24 | 24.12 | $23.94 | 500 |
| 2025-12-23 | 24.08 | $23.90 | 1300 |
| 2025-12-22 | 24.04 | $23.90 | 1300 |
| 2025-12-19 | 23.98 | $23.90 | 1300 |
| 2025-12-18 | 23.90 | $23.90 | 1300 |
| 2025-12-17 | 23.80 | $23.90 | 1700 |
| 2025-12-16 | 23.66 | $23.50 | 1582 |
| 2025-12-15 | 23.62 | $23.50 | — |
| 2025-12-12 | 23.56 | $23.50 | — |
| 2025-12-11 | 23.48 | $23.50 | 1800 |
| 2025-12-10 | 23.37 | $23.48 | 441 |
| 2025-12-09 | 23.23 | $23.48 | 2412 |
| 2025-12-08 | 23.06 | $23.49 | 400 |
| 2025-12-05 | 22.85 | $23.49 | 815 |
| 2025-12-04 | 22.58 | $22.60 | 400 |
| 2025-12-03 | 22.53 | $22.57 | 1010 |
| 2025-12-02 | 22.48 | $22.49 | 800 |
| 2025-12-01 | 22.44 | $22.46 | 281 |
| 2025-11-28 | 22.39 | $22.46 | 281 |
| 2025-11-26 | 22.33 | $22.46 | 945 |
| 2025-11-25 | 22.26 | $22.49 | 2900 |
| 2025-11-24 | 22.16 | $22.02 | 4100 |
| 2025-11-21 | 22.19 | $22.17 | 5300 |
| 2025-11-20 | 22.17 | $22.10 | 1700 |
| 2025-11-19 | 22.16 | $22.09 | 3500 |
| 2025-11-18 | 22.16 | $22.17 | 18500 |
| 2025-11-17 | 22.13 | $22.19 | 22 |
| 2025-11-14 | 22.09 | $22.19 | 1300 |
| 2025-11-13 | 22.03 | $22.00 | 3300 |
| 2025-11-12 | 22.01 | $22.00 | 4500 |
| 2025-11-11 | 22.00 | $21.98 | 4900 |
| 2025-11-10 | 21.98 | $22.00 | 900 |
| 2025-11-07 | 21.95 | $22.00 | 3425 |
| 2025-11-06 | 21.92 | $22.00 | 300 |
| 2025-11-05 | 21.87 | $22.00 | 300 |
| 2025-11-04 | 21.82 | $22.00 | 600 |
| 2025-11-03 | 21.75 | $21.80 | 2000 |
| 2025-10-31 | 21.73 | $21.86 | 500 |
| 2025-10-30 | 21.68 | $21.85 | 3353 |
| 2025-10-29 | 21.63 | $21.85 | 11005 |
| 2025-10-28 | 21.56 | $21.85 | 2701 |
| 2025-10-27 | 21.48 | $21.89 | 6100 |
| 2025-10-24 | 21.38 | $21.48 | 132 |
| 2025-10-23 | 21.38 | $21.50 | — |
| 2025-10-22 | 21.38 | $21.50 | 2625 |
| 2025-10-21 | 21.38 | $21.40 | — |
| 2025-10-20 | 21.41 | $21.40 | — |
| 2025-10-17 | 21.45 | $21.40 | 2100 |
| 2025-10-16 | 21.50 | $21.39 | 400 |
| 2025-10-15 | 21.57 | $21.47 | 510 |
| 2025-10-14 | 21.63 | $21.47 | 5500 |
| 2025-10-13 | 21.71 | $21.49 | 6500 |
| 2025-10-10 | 21.79 | $21.42 | 705 |
| 2025-10-09 | 21.91 | $21.80 | 5620 |
| 2025-10-08 | 21.94 | $21.70 | 4409 |
| 2025-10-07 | 22.00 | $21.89 | — |
| 2025-10-06 | 22.02 | $21.89 | 900 |
| 2025-10-03 | 22.04 | $21.89 | 800 |
| 2025-10-02 | 22.05 | $21.88 | 1140 |
| 2025-10-01 | 22.07 | $22.00 | 1600 |
| 2025-09-30 | 22.05 | $21.99 | — |
| 2025-09-29 | 22.03 | $21.99 | 1400 |
| 2025-09-26 | 22.00 | $21.99 | — |
| 2025-09-25 | 21.96 | $21.99 | — |
| 2025-09-24 | 21.91 | $21.99 | — |
| 2025-09-23 | 21.84 | $21.99 | 1130 |
| 2025-09-22 | 21.75 | $21.71 | — |
| 2025-09-19 | 21.72 | $21.71 | 4537 |
| 2025-09-18 | 21.69 | $21.70 | 4936 |
| 2025-09-17 | 21.65 | $21.71 | 48400 |
| 2025-09-16 | 21.60 | $21.71 | 5800 |
| 2025-09-15 | 21.53 | $21.36 | — |
| 2025-09-12 | 21.55 | $21.36 | 4332 |
| 2025-09-11 | 21.58 | $21.46 | 2925 |
| 2025-09-10 | 21.57 | $21.46 | 3314 |
| 2025-09-09 | 21.56 | $21.48 | 4613 |
| 2025-09-08 | 21.54 | $21.49 | — |
| 2025-09-05 | 21.51 | $21.49 | — |
| 2025-09-04 | 21.46 | $21.49 | — |
| 2025-09-03 | 21.40 | $21.49 | 300 |
| 2025-09-02 | 21.32 | $21.49 | 1500 |
| 2025-08-29 | 21.23 | $21.46 | 200 |
| 2025-08-28 | 21.11 | $21.47 | 500 |
| 2025-08-27 | 20.97 | $21.27 | 1310 |
| 2025-08-26 | 20.86 | $21.00 | 2805 |
| 2025-08-25 | 20.80 | $20.90 | 100 |
| 2025-08-22 | 20.77 | $20.92 | 9600 |
| 2025-08-21 | 20.72 | $20.80 | 3400 |
| 2025-08-20 | 20.69 | $20.85 | 3440 |
| 2025-08-19 | 20.65 | $20.85 | 4530 |
| 2025-08-18 | 20.59 | $20.62 | — |
| 2025-08-15 | 20.59 | $20.62 | 2200 |
| 2025-08-14 | 20.60 | $20.60 | 2615 |
| 2025-08-13 | 20.61 | $20.49 | 176700 |
| 2025-08-12 | 20.66 | $20.58 | 3100 |
| 2025-08-11 | 20.69 | $20.51 | 3400 |
| 2025-08-08 | 20.75 | $20.57 | 315 |
| 2025-08-07 | 20.80 | $20.64 | 320 |
| 2025-08-06 | 20.84 | $20.65 | 3700 |
| 2025-08-05 | 20.87 | $20.65 | 3100 |
| 2025-08-04 | 20.92 | $20.69 | 3300 |
| 2025-08-01 | 20.96 | $20.69 | 2100 |
| 2025-07-31 | 21.00 | $20.79 | — |
| 2025-07-30 | 21.02 | $20.79 | 520 |
| 2025-07-29 | 21.03 | $20.81 | 1900 |
| 2025-07-28 | 21.03 | $20.84 | 1600 |
| 2025-07-25 | 21.02 | $20.82 | 700 |
| 2025-07-24 | 21.01 | $20.85 | 4700 |
| 2025-07-23 | 20.98 | $20.85 | 2800 |
| 2025-07-22 | 20.94 | $20.89 | 9900 |
| 2025-07-21 | 20.87 | $20.80 | 1300 |
| 2025-07-18 | 20.80 | $20.65 | 10601 |
| 2025-07-17 | 20.76 | $20.69 | 1700 |
| 2025-07-16 | 20.69 | $20.64 | 200 |
| 2025-07-15 | 20.61 | $20.67 | 500 |
| 2025-07-14 | 20.50 | $20.67 | 610 |
| 2025-07-11 | 20.36 | $20.50 | 11900 |
| 2025-07-10 | 20.24 | $20.69 | 1300 |
| 2025-07-09 | 20.03 | $20.24 | 1300 |
| 2025-07-08 | 19.90 | $20.24 | 3400 |
| 2025-07-07 | 19.75 | $20.19 | 3416 |
| 2025-07-03 | 19.58 | $20.23 | 6120 |
| 2025-07-02 | 19.35 | $19.45 | 1500 |
| 2025-07-01 | 19.32 | $19.45 | 1446 |
| 2025-06-30 | 19.29 | $19.27 | — |
| 2025-06-27 | 19.30 | $19.27 | 1811 |
| 2025-06-26 | 19.32 | $19.00 | 46120 |
| 2025-06-25 | 19.43 | $19.39 | 97347 |
| 2025-06-24 | 19.44 | $19.40 | — |
| 2025-06-23 | 19.44 | $19.40 | 410 |
| 2025-06-20 | 19.45 | $19.43 | 400 |
| 2025-06-18 | 19.44 | $19.43 | 200 |
| 2025-06-17 | 19.43 | $19.35 | — |
| 2025-06-16 | 19.45 | $19.35 | — |
| 2025-06-13 | 19.47 | $19.35 | 10900 |
| 2025-06-12 | 19.48 | $19.44 | 22300 |
| 2025-06-11 | 19.48 | $19.43 | 200 |
| 2025-06-10 | 19.47 | $19.42 | 2017 |
| 2025-06-09 | 19.46 | $19.39 | 38200 |
| 2025-06-06 | 19.45 | $19.29 | — |
| 2025-06-05 | 19.48 | $19.29 | 500 |
| 2025-06-04 | 19.50 | $19.27 | 100 |
| 2025-06-03 | 19.54 | $19.27 | 4100 |
| 2025-06-02 | 19.58 | $19.47 | — |
| 2025-05-30 | 19.56 | $19.47 | 900 |
| 2025-05-29 | 19.53 | $19.28 | — |
| 2025-05-28 | 19.55 | $19.28 | 400 |
| 2025-05-27 | 19.58 | $19.34 | 4406 |
| 2025-05-23 | 19.58 | $19.35 | 700 |
| 2025-05-22 | 19.58 | $19.37 | — |
| 2025-05-21 | 19.56 | $19.37 | — |
| 2025-05-20 | 19.53 | $19.37 | — |
| 2025-05-19 | 19.49 | $19.37 | — |
| 2025-05-16 | 19.44 | $19.37 | — |
| 2025-05-15 | 19.37 | $19.37 | 1400 |
| 2025-05-14 | 19.28 | $19.38 | 3740 |
| 2025-05-13 | 19.16 | $19.47 | 100 |
| 2025-05-12 | 18.99 | $19.40 | 240 |
| 2025-05-09 | 18.79 | $19.15 | 340 |
| 2025-05-08 | 18.62 | $19.00 | 10400 |
| 2025-05-07 | 18.47 | $18.69 | 426 |
| 2025-05-06 | 18.38 | $18.69 | 500 |
| 2025-05-05 | 18.27 | $18.70 | 1035 |
| 2025-05-02 | 18.13 | $18.40 | 7346 |
| 2025-05-01 | 18.06 | $18.19 | — |
| 2025-04-30 | 18.05 | $18.19 | 1500 |
| 2025-04-29 | 18.04 | $18.20 | 600 |
| 2025-04-28 | 18.02 | $18.25 | 900 |
| 2025-04-25 | 17.99 | $18.30 | 1523 |
| 2025-04-24 | 17.94 | $18.29 | 26323 |
| 2025-04-23 | 17.89 | $18.29 | 410 |
| 2025-04-22 | 17.83 | $18.29 | 20500 |
| 2025-04-21 | 17.77 | $18.00 | 200 |
| 2025-04-17 | 17.79 | $18.30 | 1931 |
| 2025-04-16 | 17.73 | $17.87 | 200 |
| 2025-04-15 | 17.80 | $17.97 | 1428 |
| 2025-04-14 | 17.86 | $18.00 | 2102 |
| 2025-04-11 | 17.93 | $17.88 | 1935 |
| 2025-04-10 | 18.07 | $17.99 | 800 |
| 2025-04-09 | 18.21 | $18.10 | 2400 |
| 2025-04-08 | 18.36 | $18.00 | 65000 |
| 2025-04-07 | 18.57 | $17.96 | 15400 |
| 2025-04-04 | 18.86 | $18.25 | 2901 |
| 2025-04-03 | 19.11 | $19.00 | 1400 |
| 2025-04-02 | 19.19 | $19.16 | — |
| 2025-04-01 | 19.23 | $19.16 | 210 |
| 2025-03-31 | 19.29 | $19.16 | 3700 |
| 2025-03-28 | 19.36 | $19.18 | 1201 |
| 2025-03-27 | 19.44 | $19.39 | 4517 |
| 2025-03-26 | 19.48 | $19.40 | 1300 |
| 2025-03-25 | 19.52 | $19.45 | 128 |
| 2025-03-24 | 19.55 | $19.45 | 1510 |
| 2025-03-21 | 19.59 | $19.45 | 2300 |
| 2025-03-20 | 19.64 | $19.48 | 3400 |
| 2025-03-19 | 19.69 | $19.54 | 220 |
| 2025-03-18 | 19.74 | $19.54 | 2135 |
| 2025-03-17 | 19.79 | $19.45 | 3210 |
| 2025-03-14 | 19.88 | $19.54 | 3010 |
| 2025-03-13 | 19.95 | $19.69 | 99 |
| 2025-03-12 | 20.00 | $19.69 | 2900 |
| 2025-03-11 | 20.05 | $20.00 | 3502 |
| 2025-03-10 | 20.01 | $20.00 | 200 |
| 2025-03-07 | 19.96 | $20.00 | — |
| 2025-03-06 | 19.89 | $20.00 | 800 |
| 2025-03-05 | 19.81 | $20.00 | 1100 |
| 2025-03-04 | 19.70 | $20.00 | 400 |
| 2025-03-03 | 19.57 | $20.00 | 540 |
| 2025-02-28 | 19.41 | $19.50 | 2400 |
| 2025-02-27 | 19.37 | $19.39 | 8044 |
| 2025-02-26 | 19.35 | $19.39 | 8044 |
| 2025-02-25 | 19.34 | $19.39 | 9300 |
| 2025-02-24 | 19.32 | $19.39 | 5213 |
| 2025-02-21 | 19.29 | $19.30 | 425 |
| 2025-02-20 | 19.29 | $19.30 | 558633 |
| 2025-02-19 | 19.29 | $19.30 | 7600 |
| 2025-02-18 | 19.29 | $19.25 | 1500 |
| 2025-02-14 | 19.30 | $19.25 | 1500 |
| 2025-02-13 | 19.32 | $19.39 | — |
| 2025-02-12 | 19.30 | $19.39 | 1100 |
| 2025-02-11 | 19.28 | $19.39 | 200 |
| 2025-02-10 | 19.25 | $19.39 | 1800 |
| 2025-02-07 | 19.21 | $19.39 | 100 |
| 2025-02-06 | 19.17 | $19.33 | 2300 |
| 2025-02-05 | 19.14 | $19.15 | 3600 |
| 2025-02-04 | 19.16 | $19.12 | — |
| 2025-02-03 | 19.20 | $19.12 | 4724 |
| 2025-01-31 | 19.25 | $19.33 | — |
| 2025-01-30 | 19.24 | $19.33 | — |
| 2025-01-29 | 19.24 | $19.33 | 2500 |
| 2025-01-28 | 19.23 | $19.32 | 500 |
| 2025-01-27 | 19.23 | $19.32 | 1340 |
| 2025-01-24 | 19.23 | $19.30 | — |
| 2025-01-23 | 19.24 | $19.30 | 4000 |
| 2025-01-22 | 19.26 | $19.30 | 2 |
| 2025-01-21 | 19.28 | $19.30 | — |
| 2025-01-17 | 19.30 | $19.30 | 705 |
| 2025-01-16 | 19.34 | $19.33 | 2502 |
| 2025-01-15 | 19.37 | $19.38 | 3300 |
| 2025-01-14 | 19.40 | $19.30 | 300 |
| 2025-01-13 | 19.47 | $19.30 | 400 |
| 2025-01-10 | 19.54 | $19.30 | 436 |
| 2025-01-08 | 19.64 | $19.55 | — |
| 2025-01-07 | 19.68 | $19.55 | 2700 |
| 2025-01-06 | 19.73 | $19.67 | 200 |
| 2025-01-03 | 19.74 | $19.67 | 3175 |
| 2025-01-02 | 19.77 | $19.67 | 5415 |
| 2024-12-31 | 19.80 | $20.00 | 12603 |
| 2024-12-30 | 19.73 | $20.00 | 1843 |
| 2024-12-27 | 19.64 | $19.70 | 1416 |
| 2024-12-26 | 19.63 | $19.64 | 401 |
| 2024-12-24 | 19.64 | $19.64 | 500 |
| 2024-12-23 | 19.65 | $19.64 | 500 |
| 2024-12-20 | 19.66 | $19.69 | 442 |
| 2024-12-19 | 19.66 | $19.69 | 442 |
| 2024-12-18 | 19.66 | $19.69 | 442 |
| 2024-12-17 | 19.66 | $19.69 | 442 |
| 2024-12-16 | 19.66 | $19.63 | — |
| 2024-12-13 | 19.68 | $19.63 | — |
| 2024-12-12 | 19.70 | $19.63 | 800 |
| 2024-12-11 | 19.73 | $19.70 | 461 |
| 2024-12-10 | 19.74 | $19.70 | 700 |
| 2024-12-09 | 19.76 | $19.60 | 324 |
| 2024-12-06 | 19.81 | $19.73 | 7600 |
| 2024-12-05 | 19.82 | $19.80 | 14600 |
| 2024-12-04 | 19.82 | $19.82 | 200 |
| 2024-12-03 | 19.81 | $19.84 | 6535 |
| 2024-12-02 | 19.79 | $19.87 | 8614 |
| 2024-11-29 | 19.76 | $19.87 | — |
| 2024-11-27 | 19.72 | $19.87 | 3720 |
| 2024-11-26 | 19.66 | $19.85 | 400 |
| 2024-11-25 | 19.60 | $19.75 | 1925 |
| 2024-11-22 | 19.57 | $19.79 | 1000 |
| 2024-11-21 | 19.50 | $19.50 | 109200 |
| 2024-11-20 | 19.52 | $19.45 | 200 |
| 2024-11-19 | 19.56 | $19.48 | 325500 |
| 2024-11-18 | 19.60 | $19.70 | 1100 |
| 2024-11-15 | 19.57 | $19.70 | 3300 |
| 2024-11-14 | 19.54 | $19.32 | 4400 |
| 2024-11-13 | 19.63 | $19.79 | 300 |
| 2024-11-12 | 19.58 | $19.76 | 1609 |
| 2024-11-11 | 19.53 | $19.76 | 3000 |
| 2024-11-08 | 19.47 | $19.48 | 400 |
| 2024-11-07 | 19.48 | $19.48 | 924 |
| 2024-11-06 | 19.50 | $19.55 | 6416 |
| 2024-11-05 | 19.50 | $19.35 | 5543 |
| 2024-11-04 | 19.57 | $19.52 | 540 |
| 2024-11-01 | 19.59 | $19.60 | — |
| 2024-10-31 | 19.59 | $19.60 | 1564 |
| 2024-10-30 | 19.59 | $19.60 | 3500 |
| 2024-10-29 | 19.59 | $19.34 | 11400 |
| 2024-10-28 | 19.67 | $19.84 | 506 |
| 2024-10-25 | 19.61 | $19.34 | 328 |
| 2024-10-24 | 19.69 | $19.42 | — |
| 2024-10-23 | 19.77 | $19.42 | 100 |
| 2024-10-22 | 19.85 | $19.42 | 3300 |
| 2024-10-21 | 19.95 | $19.80 | 31200 |
| 2024-10-18 | 19.94 | $19.80 | 54400 |
| 2024-10-17 | 19.93 | $19.80 | 24007 |
| 2024-10-16 | 19.90 | $19.80 | — |
| 2024-10-15 | 19.87 | $19.80 | 4690 |
| 2024-10-14 | 19.82 | $19.80 | 4690 |
| 2024-10-11 | 19.76 | $19.75 | 4690 |
| 2024-10-10 | 19.69 | $19.75 | 7400 |
| 2024-10-09 | 19.60 | $19.65 | 3709 |
| 2024-10-08 | 19.51 | $19.40 | 3400 |
| 2024-10-07 | 19.48 | $19.40 | — |
| 2024-10-04 | 19.44 | $19.40 | 4400 |
| 2024-10-03 | 19.38 | $19.44 | 17100 |
| 2024-10-02 | 19.29 | $19.14 | 3823 |
| 2024-10-01 | 19.26 | $19.14 | 2195 |
| 2024-09-30 | 19.23 | $19.14 | 5200 |
| 2024-09-27 | 19.18 | $19.11 | 200 |
| 2024-09-26 | 19.13 | $19.02 | 7200 |
| 2024-09-25 | 19.08 | $18.99 | — |
| 2024-09-24 | 19.03 | $18.99 | 1100 |
| 2024-09-23 | 18.96 | $19.00 | 1000 |
| 2024-09-20 | 18.87 | $19.00 | 1010 |
| 2024-09-19 | 18.74 | $18.75 | 656 |
| 2024-09-18 | 18.67 | $18.75 | 15800 |
| 2024-09-17 | 18.57 | $18.50 | 400 |
| 2024-09-16 | 18.52 | $18.50 | 400 |
| 2024-09-13 | 18.46 | $18.50 | 400 |
| 2024-09-12 | 18.38 | $18.50 | 700 |
| 2024-09-11 | 18.27 | $18.39 | 9600 |
| 2024-09-10 | 18.18 | $18.40 | 5300 |
| 2024-09-09 | 18.05 | $18.25 | 300 |
| 2024-09-06 | 17.94 | $18.02 | 45100 |
| 2024-09-05 | 17.87 | $17.75 | 10031 |
| 2024-09-04 | 17.87 | $17.78 | 3752 |
| 2024-09-03 | 17.86 | $17.78 | 3752 |
| 2024-08-30 | 17.84 | $17.78 | 3752 |
| 2024-08-29 | 17.82 | $17.78 | 3752 |
| 2024-08-28 | 17.78 | $17.85 | — |
| 2024-08-27 | 17.71 | $17.85 | 10200 |
| 2024-08-26 | 17.63 | $17.97 | — |
| 2024-08-23 | 17.48 | $17.97 | 6400 |
| 2024-08-22 | 17.30 | $17.47 | 1000 |
| 2024-08-21 | 17.23 | $17.35 | 1028 |
| 2024-08-20 | 17.19 | $17.35 | 535 |
| 2024-08-19 | 17.13 | $17.31 | 900 |
| 2024-08-16 | 17.08 | $17.12 | 1532 |
| 2024-08-15 | 17.08 | $17.15 | 1600 |
| 2024-08-14 | 17.06 | $16.89 | 3275 |
| 2024-08-13 | 17.13 | $16.89 | 718 |
| 2024-08-12 | 17.21 | $16.90 | — |
| 2024-08-09 | 17.30 | $16.90 | 4000 |
| 2024-08-08 | 17.40 | $16.87 | 9300 |
| 2024-08-07 | 17.54 | $17.10 | 8300 |
| 2024-08-06 | 17.63 | $17.36 | 8800 |
| 2024-08-05 | 17.65 | $17.57 | 2600 |
| 2024-08-02 | 17.61 | $17.58 | 4000 |
| 2024-08-01 | 17.55 | $17.58 | 5615 |
| 2024-07-31 | 17.47 | $17.33 | 117600 |
| 2024-07-30 | 17.44 | $17.60 | 300 |
| 2024-07-29 | 17.32 | $17.60 | 1200 |
| 2024-07-26 | 17.17 | $17.50 | 5209 |
| 2024-07-25 | 17.01 | $17.25 | 56949 |
| 2024-07-24 | 16.90 | $17.00 | — |
| 2024-07-23 | 16.83 | $17.00 | 4400 |
| 2024-07-22 | 16.75 | $16.85 | 12200 |
| 2024-07-19 | 16.70 | $16.90 | 15983 |
| 2024-07-18 | 16.62 | $16.90 | 500 |
| 2024-07-17 | 16.52 | $16.55 | 33583 |
| 2024-07-16 | 16.50 | $16.45 | 1500 |
| 2024-07-15 | 16.52 | $16.40 | 13312 |
| 2024-07-12 | 16.55 | $16.45 | 1600 |
| 2024-07-11 | 16.57 | $16.50 | 1110 |
| 2024-07-10 | 16.58 | $16.40 | — |
| 2024-07-09 | 16.62 | $16.40 | 1033 |
| 2024-07-05 | 16.67 | $16.50 | 6668 |
| 2024-07-03 | 16.70 | $16.50 | 460 |
| 2024-06-28 | 16.73 | $16.60 | 200 |
| 2024-06-24 | 16.73 | $16.60 | 445 |
| 2024-06-21 | 16.73 | $16.60 | 5600 |
| 2024-06-18 | 16.72 | $16.60 | 701 |
| 2024-06-14 | 16.72 | $16.60 | 602 |
| 2024-06-13 | 16.70 | $16.50 | 4200 |
| 2024-06-10 | 16.71 | $16.50 | 4200 |
| 2024-06-04 | 16.72 | $16.60 | 5600 |
| 2024-05-31 | 16.69 | $16.50 | 3170 |
| 2024-05-30 | 16.68 | $16.50 | 5860 |
| 2024-05-28 | 16.67 | $16.75 | 2100 |
| 2024-05-24 | 16.57 | $16.75 | 6320 |
| 2024-05-23 | 16.45 | $16.75 | 700 |
| 2024-05-22 | 16.29 | $16.75 | 200 |
| 2024-05-21 | 16.10 | $16.75 | 3743 |
| 2024-05-20 | 15.87 | $16.25 | 511 |
| 2024-05-17 | 15.74 | $15.95 | 5710 |
| 2024-05-16 | 15.68 | $15.90 | 2660 |
| 2024-05-15 | 15.62 | $15.90 | 5910 |
| 2024-05-14 | 15.56 | $15.50 | 1481 |
| 2024-05-13 | 15.61 | $15.55 | 31200 |
| 2024-05-06 | 15.65 | $15.55 | 350 |
| 2024-04-30 | 15.71 | $15.69 | 2500 |
| 2024-04-25 | 15.73 | $15.70 | 130 |
| 2024-04-22 | 15.77 | $15.50 | 2212 |
| 2024-04-19 | 15.87 | $15.75 | 594 |
| 2024-04-15 | 15.91 | $15.93 | 4835 |
| 2024-04-09 | 15.92 | $15.98 | 510 |
| 2024-04-08 | 15.90 | $15.89 | 900 |
| 2024-04-04 | 15.91 | $15.86 | 5191 |
| 2024-04-01 | 15.94 | $15.99 | 400 |
| 2024-03-28 | 15.93 | $15.96 | 710 |
| 2024-03-27 | 15.93 | $15.97 | 400 |
| 2024-03-26 | 15.93 | $15.98 | 334 |
| 2024-03-25 | 15.92 | $15.99 | 2129 |
| 2024-03-18 | 15.92 | $16.00 | 1120 |
| 2024-03-15 | 15.90 | $15.90 | 3186 |
| 2024-03-14 | 15.92 | $15.89 | 454 |
| 2024-03-13 | 15.95 | $16.00 | 428 |
| 2024-03-12 | 15.95 | $15.85 | 2016 |
| 2024-03-07 | 16.00 | $15.85 | 2100 |
| 2024-03-06 | 16.07 | $15.93 | 10492 |
| 2024-03-05 | 16.12 | $16.15 | 2582 |
| 2024-03-04 | 16.11 | $16.30 | 2459 |
| 2024-02-29 | 16.06 | $16.29 | 2150 |
| 2024-02-28 | 16.00 | $16.05 | 1905 |
| 2024-02-27 | 16.00 | $16.09 | 600 |
| 2024-02-26 | 16.00 | $16.09 | 100 |
| 2024-02-23 | 15.99 | $16.09 | 384 |
| 2024-02-22 | 15.99 | $16.07 | 2991 |
| 2024-02-21 | 15.99 | $16.10 | 455 |
| 2024-02-20 | 15.99 | $16.10 | 100 |
| 2024-02-16 | 15.99 | $16.10 | — |
| 2024-02-15 | 16.00 | $16.10 | 2639 |
| 2024-02-14 | 16.00 | $16.10 | — |
| 2024-02-13 | 16.01 | $16.10 | — |
| 2024-02-12 | 16.03 | $16.10 | — |
| 2024-02-09 | 16.06 | $16.10 | — |
| 2024-02-08 | 16.09 | $16.10 | — |
| 2024-02-07 | 16.13 | $16.10 | 252 |
| 2024-02-06 | 16.19 | $16.10 | 2345 |
| 2024-02-05 | 16.26 | $16.25 | — |
| 2024-02-02 | 16.30 | $16.25 | 1166 |
| 2024-02-01 | 16.36 | $16.50 | — |
| 2024-01-31 | 16.35 | $16.50 | — |
| 2024-01-30 | 16.33 | $16.50 | 600 |
| 2024-01-29 | 16.32 | $16.25 | — |
| 2024-01-26 | 16.39 | $16.25 | — |
| 2024-01-25 | 16.47 | $16.25 | 950 |
| 2024-01-24 | 16.58 | $16.37 | — |
| 2024-01-23 | 16.67 | $16.37 | — |
| 2024-01-22 | 16.78 | $16.37 | 550 |
| 2024-01-19 | 16.91 | $16.49 | 5498 |
| 2024-01-18 | 17.03 | $16.99 | 500 |
| 2024-01-17 | 17.02 | $16.99 | — |
| 2024-01-16 | 17.01 | $16.99 | 5176 |
| 2024-01-12 | 16.99 | $17.00 | — |
| 2024-01-11 | 16.96 | $17.00 | — |
| 2024-01-10 | 16.92 | $17.00 | — |
| 2024-01-09 | 16.87 | $17.00 | 1269 |
| 2024-01-08 | 16.81 | $16.85 | — |
| 2024-01-05 | 16.78 | $16.85 | — |
| 2024-01-04 | 16.74 | $16.85 | — |
| 2024-01-03 | 16.69 | $16.85 | 7496 |
| 2024-01-02 | 16.63 | $16.90 | 487 |
| 2023-12-29 | 16.54 | $16.50 | — |
| 2023-12-28 | 16.56 | $16.50 | 1540 |
| 2023-12-27 | 16.58 | $16.50 | — |
| 2023-12-26 | 16.60 | $16.50 | — |
| 2023-12-22 | 16.63 | $16.50 | — |
| 2023-12-21 | 16.66 | $16.50 | — |
| 2023-12-20 | 16.70 | $16.50 | 7050 |
| 2023-12-19 | 16.74 | $16.50 | 1985 |
| 2023-12-18 | 16.79 | $16.65 | 500 |
| 2023-12-15 | 16.81 | $16.65 | 780 |
| 2023-12-14 | 16.82 | $16.65 | — |
| 2023-12-13 | 16.83 | $16.65 | — |
| 2023-12-12 | 16.84 | $16.65 | — |
| 2023-12-11 | 16.85 | $16.65 | — |
| 2023-12-08 | 16.85 | $16.65 | — |
| 2023-12-07 | 16.85 | $16.65 | 1466 |
| 2023-12-06 | 16.85 | $16.72 | — |
| 2023-12-05 | 16.82 | $16.72 | — |
| 2023-12-04 | 16.77 | $16.72 | 710 |
| 2023-12-01 | 16.72 | $16.60 | 18618 |
| 2023-11-30 | 16.68 | $16.50 | 6506 |
| 2023-11-29 | 16.66 | $16.50 | — |
| 2023-11-28 | 16.63 | $16.50 | 300 |
| 2023-11-27 | 16.58 | $16.50 | — |
| 2023-11-24 | 16.53 | $16.50 | — |
| 2023-11-22 | 16.45 | $16.50 | — |
| 2023-11-21 | 16.36 | $16.50 | — |
| 2023-11-20 | 16.23 | $16.50 | — |
| 2023-11-17 | 16.08 | $16.50 | 7227 |
| 2023-11-16 | 15.89 | $16.65 | — |
| 2023-11-15 | 15.61 | $16.65 | 11050 |
| 2023-11-14 | 15.27 | $15.55 | 450 |
| 2023-11-13 | 15.21 | $15.25 | 290 |
| 2023-11-10 | 15.23 | $15.25 | 1593 |
| 2023-11-09 | 15.25 | $15.35 | — |
| 2023-11-08 | 15.25 | $15.35 | — |
| 2023-11-07 | 15.26 | $15.35 | — |
| 2023-11-06 | 15.27 | $15.35 | — |
| 2023-11-03 | 15.28 | $15.35 | — |
| 2023-11-02 | 15.31 | $15.35 | — |
| 2023-11-01 | 15.34 | $15.35 | — |
| 2023-10-31 | 15.38 | $15.35 | — |
| 2023-10-30 | 15.44 | $15.35 | — |
| 2023-10-27 | 15.51 | $15.35 | 200 |
| 2023-10-26 | 15.59 | $15.73 | — |
| 2023-10-25 | 15.58 | $15.73 | 300 |
| 2023-10-24 | 15.57 | $15.68 | 450 |
| 2023-10-23 | 15.58 | $15.75 | — |
| 2023-10-20 | 15.57 | $15.75 | — |
| 2023-10-19 | 15.57 | $15.75 | — |
| 2023-10-18 | 15.56 | $15.75 | — |
| 2023-10-17 | 15.56 | $15.75 | — |
| 2023-10-16 | 15.56 | $15.75 | — |
| 2023-10-13 | 15.56 | $15.75 | 400 |
| 2023-10-12 | 15.58 | $15.75 | 723 |
| 2023-10-11 | 15.60 | $15.75 | — |
| 2023-10-10 | 15.63 | $15.75 | — |
| 2023-10-09 | 15.67 | $15.75 | — |
| 2023-10-06 | 15.72 | $15.75 | — |
| 2023-10-05 | 15.79 | $15.75 | 310 |
| 2023-10-04 | 15.88 | $15.70 | — |
| 2023-10-03 | 16.01 | $15.70 | — |
| 2023-10-02 | 16.18 | $15.70 | 200 |
| 2023-09-29 | 16.38 | $16.15 | — |
| 2023-09-28 | 16.49 | $16.15 | 3103 |
| 2023-09-27 | 16.62 | $16.40 | 1362 |
| 2023-09-26 | 16.70 | $16.20 | — |
| 2023-09-25 | 16.85 | $16.20 | 2490 |
| 2023-09-22 | 17.04 | $16.93 | — |
| 2023-09-21 | 17.04 | $16.93 | 105 |
| 2023-09-20 | 17.03 | $17.14 | — |
| 2023-09-19 | 16.96 | $17.14 | 400 |
| 2023-09-18 | 16.86 | $16.94 | — |
| 2023-09-15 | 16.79 | $16.94 | — |
| 2023-09-14 | 16.72 | $16.94 | — |
| 2023-09-13 | 16.62 | $16.94 | 650 |
| 2023-09-12 | 16.50 | $16.75 | 779 |
| 2023-09-11 | 16.41 | $16.45 | — |
| 2023-09-08 | 16.39 | $16.45 | 475 |
| 2023-09-07 | 16.37 | $16.34 | 316 |
| 2023-09-06 | 16.38 | $16.35 | — |
| 2023-09-05 | 16.38 | $16.35 | — |
| 2023-09-01 | 16.39 | $16.35 | — |
| 2023-08-31 | 16.40 | $16.35 | 507 |
| 2023-08-30 | 16.40 | $16.30 | — |
| 2023-08-29 | 16.42 | $16.30 | — |
| 2023-08-28 | 16.44 | $16.30 | — |
| 2023-08-25 | 16.46 | $16.30 | — |
| 2023-08-24 | 16.49 | $16.30 | — |
| 2023-08-23 | 16.52 | $16.30 | — |
| 2023-08-22 | 16.55 | $16.30 | — |
| 2023-08-21 | 16.58 | $16.30 | 100 |
| 2023-08-18 | 16.61 | $16.30 | 1309 |
| 2023-08-17 | 16.64 | $16.35 | — |
| 2023-08-16 | 16.66 | $16.35 | 1000 |
| 2023-08-15 | 16.68 | $16.40 | 500 |
| 2023-08-14 | 16.67 | $16.99 | 493 |
| 2023-08-11 | 16.47 | $16.30 | 1089 |
| 2023-08-10 | 16.44 | $16.40 | 9002 |
| 2023-08-09 | 16.37 | $16.60 | 103 |
| 2023-08-08 | 16.20 | $16.05 | 4713 |
| 2023-08-07 | 16.17 | $16.09 | — |
| 2023-08-04 | 16.11 | $16.09 | — |
| 2023-08-03 | 16.04 | $16.09 | — |
| 2023-08-02 | 15.94 | $16.09 | — |
| 2023-08-01 | 15.81 | $16.09 | 500 |
| 2023-07-31 | 15.65 | $15.35 | 18650 |
| 2023-07-28 | 15.69 | $15.50 | — |
| 2023-07-27 | 15.67 | $15.50 | — |
| 2023-07-26 | 15.66 | $15.50 | — |
| 2023-07-25 | 15.63 | $15.50 | — |
| 2023-07-24 | 15.59 | $15.50 | 1000 |
| 2023-07-21 | 15.53 | $15.70 | — |
| 2023-07-20 | 15.40 | $15.70 | 1009 |
| 2023-07-19 | 15.23 | $15.75 | 650 |
| 2023-07-18 | 15.00 | $15.27 | 9935 |
| 2023-07-17 | 14.88 | $14.95 | 13582 |
| 2023-07-14 | 14.82 | $14.85 | 600 |
| 2023-07-13 | 14.78 | $14.65 | 6116 |
| 2023-07-12 | 14.80 | $14.60 | — |
| 2023-07-11 | 14.83 | $14.60 | — |
| 2023-07-10 | 14.87 | $14.60 | — |
| 2023-07-07 | 14.91 | $14.60 | — |
| 2023-07-06 | 14.96 | $14.60 | 1894 |
| 2023-07-05 | 15.02 | $15.20 | — |
| 2023-07-03 | 14.90 | $15.20 | — |
| 2023-06-30 | 14.74 | $15.20 | 357 |
| 2023-06-29 | 14.55 | $14.41 | — |
| 2023-06-28 | 14.57 | $14.41 | — |
| 2023-06-27 | 14.59 | $14.41 | — |
| 2023-06-26 | 14.61 | $14.41 | — |
| 2023-06-23 | 14.63 | $14.41 | 603 |
| 2023-06-22 | 14.66 | $14.36 | — |
| 2023-06-21 | 14.71 | $14.36 | — |
| 2023-06-20 | 14.76 | $14.36 | 122 |
| 2023-06-16 | 14.83 | $15.30 | — |
| 2023-06-15 | 14.61 | $15.30 | 414 |
| 2023-06-14 | 14.34 | $14.31 | — |
| 2023-06-13 | 14.32 | $14.31 | — |
| 2023-06-12 | 14.29 | $14.31 | — |
| 2023-06-09 | 14.27 | $14.31 | 3146 |
| 2023-06-08 | 14.23 | $14.85 | 300 |
| 2023-06-07 | 14.02 | $14.06 | — |
| 2023-06-06 | 14.02 | $14.06 | — |
| 2023-06-05 | 14.01 | $14.06 | — |
| 2023-06-02 | 14.01 | $14.06 | 2183 |
| 2023-06-01 | 14.01 | $14.06 | — |
| 2023-05-31 | 14.02 | $14.06 | 123 |
| 2023-05-30 | 14.03 | $14.06 | 1970 |
| 2023-05-26 | 14.05 | $14.06 | — |
| 2023-05-25 | 14.08 | $14.06 | 1610 |
| 2023-05-24 | 14.11 | $14.69 | 4601 |
| 2023-05-23 | 13.96 | $14.30 | 825 |
| 2023-05-22 | 13.91 | $14.25 | 1800 |
| 2023-05-19 | 13.87 | $14.25 | 600 |
| 2023-05-18 | 13.83 | $14.49 | 475 |
| 2023-05-17 | 13.71 | $14.00 | — |
| 2023-05-16 | 13.72 | $14.00 | — |
| 2023-05-15 | 13.76 | $14.00 | 2400 |
| 2023-05-12 | 13.81 | $14.00 | — |
| 2023-05-11 | 13.88 | $14.00 | — |
| 2023-05-10 | 13.98 | $14.00 | — |
| 2023-05-09 | 14.12 | $14.00 | — |
| 2023-05-08 | 14.29 | $14.00 | 500 |
| 2023-05-05 | 14.52 | $13.51 | 7529 |
| 2023-05-04 | 14.95 | $14.00 | 6100 |
| 2023-05-03 | 15.34 | $15.35 | 100 |
| 2023-05-02 | 15.39 | $15.35 | 3210 |
| 2023-05-01 | 15.45 | $16.00 | 450 |
| 2023-04-28 | 15.33 | $15.96 | 300 |
| 2023-04-27 | 15.20 | $15.45 | 100 |
| 2023-04-26 | 15.21 | $15.45 | — |
| 2023-04-25 | 15.24 | $15.45 | 960 |
| 2023-04-24 | 15.27 | $15.45 | — |
| 2023-04-21 | 15.33 | $15.45 | 1480 |
| 2023-04-20 | 15.40 | $15.65 | — |
| 2023-04-19 | 15.44 | $15.65 | — |
| 2023-04-18 | 15.50 | $15.65 | 326 |
| 2023-04-17 | 15.58 | $15.35 | 3560 |
| 2023-04-14 | 15.78 | $15.30 | 1775 |
| 2023-04-13 | 16.05 | $16.20 | — |
| 2023-04-12 | 16.10 | $16.20 | — |
| 2023-04-11 | 16.17 | $16.20 | — |
| 2023-04-10 | 16.26 | $16.20 | — |
| 2023-04-04 | 16.38 | $16.20 | 2800 |
| 2023-04-03 | 16.54 | $16.81 | — |
| 2023-03-31 | 16.54 | $16.81 | — |
| 2023-03-30 | 16.55 | $16.81 | 2874 |
| 2023-03-29 | 16.57 | $17.00 | 160 |
| 2023-03-28 | 16.54 | $16.81 | — |
| 2023-03-27 | 16.58 | $16.81 | 193 |
| 2023-03-24 | 16.63 | $16.81 | — |
| 2023-03-23 | 16.71 | $16.81 | 1080 |
| 2023-03-22 | 16.81 | $16.90 | 26488 |
| 2023-03-21 | 16.91 | $16.90 | 1850 |
| 2023-03-20 | 17.04 | $16.90 | 16657 |
| 2023-03-17 | 17.20 | $17.11 | 1674 |
| 2023-03-16 | 17.35 | $17.39 | 100 |
| 2023-03-15 | 17.44 | $17.39 | — |
| 2023-03-14 | 17.56 | $17.39 | 120 |
| 2023-03-13 | 17.72 | $15.99 | 1804 |
| 2023-03-10 | 18.35 | $17.45 | 1971 |
| 2023-03-09 | 18.66 | $18.50 | 3105 |
| 2023-03-08 | 18.71 | $18.50 | 2035 |
| 2023-03-07 | 18.76 | $18.63 | 39205 |
| 2023-03-06 | 18.78 | $18.63 | 3262 |
| 2023-03-03 | 18.81 | $18.60 | — |
| 2023-03-02 | 18.84 | $18.60 | 220 |
| 2023-03-01 | 18.88 | $18.75 | — |
| 2023-02-28 | 18.88 | $18.75 | — |
| 2023-02-27 | 18.87 | $18.75 | 2033 |
| 2023-02-24 | 18.85 | $18.75 | 760 |
| 2023-02-23 | 18.83 | $18.75 | 10175 |
| 2023-02-22 | 18.79 | $18.63 | 1000 |
| 2023-02-21 | 18.78 | $18.75 | 25 |
| 2023-02-17 | 18.73 | $18.75 | — |
| 2023-02-16 | 18.65 | $18.75 | 100 |
| 2023-02-15 | 18.56 | $18.50 | 130314 |
| 2023-02-14 | 18.52 | $18.50 | 2900 |
| 2023-02-13 | 18.47 | $18.45 | — |
| 2023-02-10 | 18.41 | $18.45 | — |
| 2023-02-09 | 18.34 | $18.45 | 210 |
| 2023-02-08 | 18.25 | $18.25 | 4 |
| 2023-02-07 | 18.20 | $18.25 | 2100 |
| 2023-02-06 | 18.13 | $18.00 | 469 |
| 2023-02-03 | 18.13 | $18.00 | 771 |
| 2023-02-02 | 18.11 | $18.00 | 2400 |
| 2023-02-01 | 18.09 | $18.00 | 2300 |
| 2023-01-31 | 18.07 | $18.00 | 1500 |
| 2023-01-30 | 18.03 | $17.94 | — |
| 2023-01-27 | 17.99 | $17.94 | — |
| 2023-01-26 | 17.94 | $17.94 | — |
| 2023-01-25 | 17.88 | $17.94 | — |
| 2023-01-24 | 17.80 | $17.94 | 60 |
| 2023-01-23 | 17.70 | $17.94 | 513 |
| 2023-01-20 | 17.57 | $17.95 | 101 |
| 2023-01-19 | 17.41 | $17.25 | — |
| 2023-01-18 | 17.44 | $17.25 | 8357 |
| 2023-01-17 | 17.46 | $17.65 | — |
| 2023-01-13 | 17.36 | $17.65 | — |
| 2023-01-12 | 17.24 | $17.65 | 1874 |
| 2023-01-11 | 17.09 | $17.20 | 5497 |
| 2023-01-10 | 17.05 | $17.00 | — |
| 2023-01-09 | 17.06 | $17.00 | 3700 |
| 2023-01-06 | 17.08 | $17.00 | — |
| 2023-01-05 | 17.09 | $17.00 | — |
| 2023-01-04 | 17.11 | $17.00 | — |
| 2023-01-03 | 17.14 | $17.00 | — |
| 2022-12-30 | 17.17 | $17.00 | 600 |
| 2022-12-29 | 17.20 | $17.20 | 1 |
| 2022-12-28 | 17.18 | $17.20 | — |
| 2022-12-27 | 17.15 | $17.20 | 10 |
| 2022-12-23 | 17.11 | $17.20 | 830 |
| 2022-12-22 | 17.06 | $17.20 | — |
| 2022-12-21 | 17.00 | $17.20 | — |
| 2022-12-20 | 16.93 | $17.20 | 451 |
| 2022-12-19 | 16.84 | $17.05 | 34 |
| 2022-12-16 | 16.77 | $17.05 | — |
| 2022-12-15 | 16.70 | $17.05 | 387 |
| 2022-12-14 | 16.61 | $17.00 | 14 |
| 2022-12-13 | 16.52 | $16.57 | 100 |
| 2022-12-12 | 16.55 | $16.70 | 2945 |
| 2022-12-09 | 16.54 | $16.50 | 120 |
| 2022-12-08 | 16.60 | $16.30 | 40150 |
| 2022-12-07 | 16.74 | $16.50 | 6948 |
| 2022-12-06 | 16.85 | $16.85 | — |
| 2022-12-05 | 16.88 | $16.85 | 1 |
| 2022-12-02 | 16.91 | $16.85 | 24 |
| 2022-12-01 | 16.95 | $16.85 | 74 |
| 2022-11-30 | 17.00 | $16.85 | 551 |
| 2022-11-29 | 17.06 | $16.90 | 1523 |
| 2022-11-28 | 17.11 | $17.03 | 1004 |
| 2022-11-25 | 17.14 | $17.04 | 483 |
| 2022-11-23 | 17.17 | $17.04 | 1200 |
| 2022-11-22 | 17.21 | $17.04 | 510 |
| 2022-11-21 | 17.25 | $17.05 | 813 |
| 2022-11-18 | 17.30 | $17.08 | 550 |
| 2022-11-17 | 17.34 | $17.15 | 13 |
| 2022-11-16 | 17.37 | $17.15 | 1925 |
| 2022-11-15 | 17.41 | $17.20 | 205 |
| 2022-11-14 | 17.43 | $17.60 | 511 |
| 2022-11-11 | 17.33 | $17.60 | — |
| 2022-11-10 | 17.20 | $17.60 | 241 |
| 2022-11-09 | 17.04 | $17.60 | 34 |
| 2022-11-08 | 16.85 | $17.60 | 14 |
| 2022-11-07 | 16.61 | $16.00 | 680 |
| 2022-11-04 | 16.83 | $15.91 | 723 |
| 2022-11-03 | 17.12 | $16.00 | 1574 |
| 2022-11-02 | 17.45 | $17.60 | — |
| 2022-11-01 | 17.34 | $17.60 | — |
| 2022-10-31 | 17.20 | $17.60 | 4 |
| 2022-10-28 | 17.03 | $17.60 | — |
| 2022-10-27 | 16.82 | $16.00 | 13437 |
| 2022-10-26 | 17.07 | $17.39 | — |
| 2022-10-25 | 16.93 | $17.39 | — |
| 2022-10-24 | 16.75 | $15.81 | 268 |
| 2022-10-21 | 17.04 | $17.00 | 1 |
| 2022-10-20 | 17.01 | $17.00 | — |
| 2022-10-19 | 16.97 | $17.00 | — |
| 2022-10-18 | 16.92 | $17.00 | 83 |
| 2022-10-17 | 16.86 | $17.00 | — |
| 2022-10-14 | 16.78 | $17.00 | — |
| 2022-10-13 | 16.68 | $17.00 | — |
| 2022-10-12 | 16.56 | $17.00 | 87 |
| 2022-10-11 | 16.41 | $17.00 | — |
| 2022-10-10 | 16.23 | $17.00 | — |
| 2022-10-07 | 16.01 | $15.45 | 2969 |
| 2022-10-06 | 16.24 | $15.58 | 219 |
| 2022-10-05 | 16.48 | $17.14 | — |
| 2022-10-04 | 16.28 | $15.58 | 44948 |
| 2022-10-03 | 16.53 | $15.58 | 219 |
| 2022-09-30 | 16.83 | $17.15 | — |
| 2022-09-29 | 16.71 | $15.59 | 2226 |
| 2022-09-28 | 17.04 | $17.30 | — |
| 2022-09-27 | 16.91 | $17.30 | — |
| 2022-09-26 | 16.75 | $17.30 | — |
| 2022-09-23 | 16.55 | $15.73 | 1209 |
| 2022-09-22 | 16.80 | $17.30 | — |
| 2022-09-21 | 16.61 | $15.73 | 1044 |
| 2022-09-20 | 16.87 | $15.72 | 439 |
| 2022-09-19 | 17.19 | $17.45 | — |
| 2022-09-16 | 17.03 | $17.45 | — |
| 2022-09-15 | 16.83 | $17.45 | — |
| 2022-09-14 | 16.59 | $15.86 | 219 |
| 2022-09-13 | 16.79 | $17.50 | — |
| 2022-09-12 | 16.51 | $17.50 | — |
| 2022-09-09 | 16.17 | $15.91 | 3225 |
| 2022-09-08 | 16.27 | $15.91 | 329 |
| 2022-09-07 | 16.38 | $17.50 | — |
| 2022-09-06 | 16.02 | $15.91 | 274 |
| 2022-09-02 | 16.08 | $16.00 | 3409 |
| 2022-09-01 | 16.13 | $15.88 | 150 |
| 2022-08-31 | 16.23 | $16.00 | 496 |
| 2022-08-30 | 16.31 | $16.00 | 150 |
| 2022-08-29 | 16.42 | $16.00 | 318 |
| 2022-08-26 | 16.55 | $17.60 | 309 |
| 2022-08-25 | 16.20 | $16.00 | 4590 |
| 2022-08-24 | 16.29 | $17.50 | — |
| 2022-08-23 | 15.92 | $15.91 | 164 |
| 2022-08-22 | 15.98 | $16.00 | 879 |
| 2022-08-19 | 16.03 | $16.00 | 769 |
| 2022-08-18 | 16.10 | $16.00 | 2419 |
| 2022-08-17 | 16.18 | $16.00 | 590 |
| 2022-08-16 | 16.29 | $15.99 | 1780 |
| 2022-08-15 | 16.42 | $16.09 | 769 |
| 2022-08-12 | 16.56 | $16.09 | 241 |
| 2022-08-11 | 16.72 | $17.53 | — |
| 2022-08-10 | 16.48 | $15.94 | 1629 |
| 2022-08-09 | 16.68 | $15.93 | 989 |
| 2022-08-08 | 16.93 | $15.93 | 3079 |
| 2022-08-05 | 17.23 | $17.69 | — |
| 2022-08-04 | 17.05 | $17.69 | — |
| 2022-08-03 | 16.82 | $17.69 | — |
| 2022-08-02 | 16.55 | $17.69 | — |
| 2022-08-01 | 16.21 | $16.08 | 219 |
| 2022-07-29 | 16.33 | $16.08 | 241 |
| 2022-07-28 | 16.47 | $16.13 | 549 |
| 2022-07-27 | 16.62 | $16.13 | 549 |
| 2022-07-26 | 16.82 | $16.14 | 53564 |
| 2022-07-25 | 17.06 | $17.99 | — |
| 2022-07-22 | 16.77 | $16.35 | 2016 |
| 2022-07-21 | 16.94 | $16.18 | 219 |
| 2022-07-20 | 17.20 | $17.94 | — |
| 2022-07-19 | 16.97 | $17.94 | — |
| 2022-07-18 | 16.68 | $17.94 | — |
| 2022-07-15 | 16.34 | $16.30 | 6379 |
| 2022-07-14 | 16.45 | $17.35 | — |
| 2022-07-13 | 16.26 | $15.77 | 397 |
| 2022-07-12 | 16.53 | $15.91 | 2558 |
| 2022-07-11 | 16.83 | $15.97 | 183 |
| 2022-07-08 | 17.18 | $17.67 | — |
| 2022-07-07 | 17.07 | $16.06 | 2075 |
| 2022-07-06 | 17.45 | $17.90 | — |
| 2022-07-05 | 17.34 | $17.90 | — |
| 2022-07-01 | 17.21 | $17.90 | — |
| 2022-06-30 | 17.05 | $16.27 | 6475 |
| 2022-06-29 | 17.38 | $18.00 | — |
| 2022-06-28 | 17.24 | $16.36 | 81051 |
| 2022-06-27 | 17.59 | $18.11 | 9 |
| 2022-06-24 | 17.46 | $18.11 | — |
| 2022-06-23 | 17.32 | $16.46 | 2133 |
| 2022-06-22 | 17.67 | $16.55 | 338 |
| 2022-06-21 | 18.07 | $18.45 | — |
| 2022-06-17 | 17.96 | $18.45 | — |
| 2022-06-16 | 17.83 | $18.45 | — |
| 2022-06-15 | 17.67 | $16.77 | 1209 |
| 2022-06-14 | 18.02 | $18.50 | — |
| 2022-06-13 | 17.89 | $16.82 | 1960 |
| 2022-06-10 | 18.27 | $17.05 | 219 |
| 2022-06-09 | 18.66 | $18.90 | — |
| 2022-06-08 | 18.55 | $17.18 | 2089 |
| 2022-06-07 | 18.96 | $19.00 | — |
| 2022-06-06 | 18.88 | $19.00 | — |
| 2022-06-03 | 18.77 | $19.00 | — |
| 2022-06-02 | 18.64 | $19.00 | — |
| 2022-06-01 | 18.48 | $19.00 | — |
| 2022-05-31 | 18.28 | $17.27 | 730 |
| 2022-05-27 | 18.58 | $19.00 | 3 |
| 2022-05-26 | 18.40 | $19.00 | — |
| 2022-05-25 | 18.17 | $19.00 | — |
| 2022-05-24 | 17.91 | $19.00 | — |
| 2022-05-23 | 17.58 | $17.27 | 2855 |
| 2022-05-20 | 17.73 | $16.92 | 1209 |
| 2022-05-19 | 18.04 | $17.25 | 208 |
| 2022-05-18 | 18.30 | $19.00 | — |
| 2022-05-17 | 18.07 | $19.00 | — |
| 2022-05-16 | 17.80 | $17.27 | 6159 |
| 2022-05-13 | 18.01 | $17.27 | 1004 |
| 2022-05-12 | 18.27 | $19.00 | — |
| 2022-05-11 | 18.05 | $17.27 | 1167 |
| 2022-05-10 | 18.32 | $17.27 | 109 |
| 2022-05-09 | 18.66 | $19.20 | — |
| 2022-05-06 | 18.46 | $19.20 | — |
| 2022-05-05 | 18.22 | $17.37 | 549 |
| 2022-05-04 | 18.50 | $19.25 | — |
| 2022-05-03 | 18.25 | $19.25 | — |
| 2022-05-02 | 17.95 | $19.25 | — |
| 2022-04-29 | 17.59 | $17.50 | 1429 |
| 2022-04-28 | 17.71 | $17.55 | 1332 |
| 2022-04-27 | 17.84 | $17.59 | 17764 |
| 2022-04-26 | 18.00 | $17.73 | 666 |
| 2022-04-25 | 18.16 | $19.70 | — |
| 2022-04-22 | 17.74 | $17.91 | 219 |
| 2022-04-21 | 17.79 | $18.00 | 714 |
| 2022-04-20 | 17.84 | $18.00 | 109 |
| 2022-04-19 | 17.90 | $17.95 | 219 |
| 2022-04-18 | 18.01 | $17.86 | 10049 |
| 2022-04-14 | 18.17 | $17.65 | 109 |
| 2022-04-13 | 18.44 | $17.69 | 9873 |
| 2022-04-12 | 18.77 | $17.68 | 4212 |
| 2022-04-11 | 19.17 | $19.91 | — |
| 2022-04-08 | 18.96 | $18.10 | 159 |
| 2022-04-07 | 19.28 | $18.18 | 5999 |
| 2022-04-06 | 19.64 | $18.71 | 109 |
| 2022-04-05 | 19.91 | $20.58 | — |
| 2022-04-04 | 19.65 | $18.71 | 219 |
| 2022-04-01 | 19.92 | $20.58 | — |
| 2022-03-31 | 19.66 | $18.71 | 390 |
| 2022-03-30 | 19.92 | $20.61 | — |
| 2022-03-29 | 19.64 | $20.61 | — |
| 2022-03-28 | 19.30 | $20.61 | — |
| 2022-03-25 | 18.88 | $18.74 | 120 |
| 2022-03-24 | 18.97 | $20.99 | — |
| 2022-03-23 | 18.37 | $19.08 | 3389 |
| 2022-03-22 | 18.24 | $18.55 | 118 |
| 2022-03-21 | 18.27 | $18.24 | 1497 |
| 2022-03-18 | 18.40 | $18.29 | 3959 |
| 2022-03-17 | 18.56 | $18.46 | 1000 |
| 2022-03-16 | 18.71 | $18.51 | 659 |
| 2022-03-15 | 18.88 | $18.63 | 109 |
| 2022-03-14 | 19.06 | $18.64 | 824 |
| 2022-03-11 | 19.27 | $18.55 | 5758 |
| 2022-03-10 | 19.57 | $20.45 | — |
| 2022-03-09 | 19.33 | $18.59 | 2507 |
| 2022-03-08 | 19.63 | $18.55 | 879 |
| 2022-03-07 | 20.02 | $18.64 | 329 |
| 2022-03-04 | 20.45 | $20.76 | 1 |
| 2022-03-03 | 20.31 | $20.76 | — |
| 2022-03-02 | 20.13 | $20.76 | — |
| 2022-03-01 | 19.92 | $18.87 | 805 |
| 2022-02-28 | 20.25 | $20.66 | — |
| 2022-02-25 | 20.08 | $20.66 | — |
| 2022-02-24 | 19.88 | $18.78 | 4694 |
| 2022-02-23 | 20.23 | $20.96 | — |
| 2022-02-22 | 19.95 | $19.05 | 109 |
| 2022-02-18 | 20.23 | $20.75 | — |
| 2022-02-17 | 20.01 | $18.86 | 167615 |
| 2022-02-16 | 20.35 | $21.00 | — |
| 2022-02-15 | 20.08 | $19.09 | 2423 |
| 2022-02-14 | 20.35 | $20.76 | — |
| 2022-02-11 | 20.15 | $18.87 | 1099 |
| 2022-02-10 | 20.49 | $20.90 | — |
| 2022-02-09 | 20.26 | $20.90 | — |
| 2022-02-08 | 19.97 | $19.00 | 10468 |
| 2022-02-07 | 20.22 | $20.90 | 3 |
| 2022-02-04 | 19.91 | $20.90 | — |
| 2022-02-03 | 19.53 | $20.90 | — |
| 2022-02-02 | 19.06 | $19.00 | 241 |
| 2022-02-01 | 19.09 | $18.55 | 15399 |
| 2022-01-31 | 19.27 | $18.89 | 3283 |
| 2022-01-28 | 19.39 | $19.04 | 879 |
| 2022-01-27 | 19.48 | $18.28 | 7572 |
| 2022-01-26 | 19.82 | $21.00 | — |
| 2022-01-25 | 19.38 | $19.09 | 790 |
| 2022-01-24 | 19.44 | $19.09 | 8683 |
| 2022-01-21 | 19.51 | $20.51 | — |
| 2022-01-20 | 19.14 | $18.65 | 579 |
| 2022-01-19 | 19.28 | $20.75 | — |
| 2022-01-18 | 18.79 | $18.86 | 219 |
| 2022-01-14 | 18.78 | $18.65 | 268 |
| 2022-01-13 | 18.84 | $18.65 | 20775 |
| 2022-01-12 | 18.91 | $18.65 | 3189 |
| 2022-01-11 | 19.00 | $18.95 | 10119 |
| 2022-01-10 | 19.02 | $18.73 | 439 |
| 2022-01-07 | 19.10 | $18.83 | 1799 |
| 2022-01-06 | 19.17 | $18.64 | 439 |
| 2022-01-05 | 19.32 | $20.60 | — |
| 2022-01-04 | 18.87 | $18.73 | 25560 |
| 2022-01-03 | 18.92 | $20.29 | — |
| 2021-12-31 | 18.48 | $18.45 | 109 |
| 2021-12-30 | 18.54 | $18.45 | 5418 |
| 2021-12-29 | 18.60 | $18.45 | 6929 |
| 2021-12-28 | 18.69 | $18.41 | 1272 |
| 2021-12-27 | 18.80 | $18.32 | 1642 |
| 2021-12-23 | 18.97 | $18.32 | 604 |
| 2021-12-22 | 19.17 | $18.36 | 219 |
| 2021-12-21 | 19.41 | $20.05 | 9 |
| 2021-12-20 | 19.16 | $18.23 | 109 |
| 2021-12-17 | 19.42 | $19.95 | — |
| 2021-12-16 | 19.19 | $20.05 | — |
| 2021-12-15 | 18.88 | $18.23 | 508 |
| 2021-12-14 | 19.08 | $18.39 | 109 |
| 2021-12-13 | 19.27 | $18.32 | 164 |
| 2021-12-10 | 19.51 | $20.00 | — |
| 2021-12-09 | 19.27 | $18.18 | 14693 |
| 2021-12-08 | 19.55 | $19.99 | — |
| 2021-12-07 | 19.30 | $19.99 | — |
| 2021-12-06 | 19.00 | $19.99 | 25 |
| 2021-12-03 | 18.64 | $18.17 | 570 |
| 2021-12-02 | 18.76 | $18.14 | 1649 |
| 2021-12-01 | 18.92 | $19.99 | — |
| 2021-11-30 | 18.52 | $18.17 | 445 |
| 2021-11-29 | 18.61 | $19.97 | — |
| 2021-11-26 | 18.15 | $18.16 | 2974 |
| 2021-11-24 | 18.16 | $18.15 | 309 |
| 2021-11-23 | 18.17 | $18.10 | 1979 |
| 2021-11-22 | 18.21 | $18.09 | 7221 |
| 2021-11-19 | 18.26 | $18.18 | 2204 |
| 2021-11-18 | 18.29 | $18.23 | 21999 |
| 2021-11-17 | 18.31 | $18.18 | 13051 |
| 2021-11-16 | 18.35 | $18.00 | 22046 |
| 2021-11-15 | 18.46 | $18.17 | 1105 |
| 2021-11-12 | 18.53 | $18.11 | 406 |
| 2021-11-11 | 18.64 | $18.32 | 8821 |
| 2021-11-10 | 18.71 | $18.45 | 164 |
| 2021-11-09 | 18.74 | $18.10 | 4905 |
| 2021-11-08 | 18.89 | $18.55 | 395 |
| 2021-11-05 | 18.93 | $20.40 | 200 |
| 2021-11-04 | 18.38 | $18.45 | 10471 |
| 2021-11-03 | 18.32 | $18.39 | 329 |
| 2021-11-02 | 18.28 | $18.39 | 243 |
| 2021-11-01 | 18.22 | $18.40 | 2199 |
| 2021-10-29 | 18.14 | $18.22 | 33166 |
| 2021-10-28 | 18.10 | $18.40 | 219 |
| 2021-10-27 | 18.00 | $18.18 | 109 |
| 2021-10-26 | 17.95 | $18.45 | 9679 |
| 2021-10-25 | 17.80 | $17.91 | 5719 |
| 2021-10-22 | 17.79 | $18.09 | 109 |
| 2021-10-21 | 17.72 | $17.95 | 164 |
| 2021-10-20 | 17.69 | $17.86 | 16169 |
| 2021-10-19 | 17.68 | $17.82 | 6792 |
| 2021-10-18 | 17.68 | $17.73 | 10612 |
| 2021-10-15 | 17.71 | $17.76 | 109 |
| 2021-10-14 | 17.75 | $17.76 | 18323 |
| 2021-10-13 | 17.80 | $17.68 | 566 |
| 2021-10-12 | 17.89 | $17.73 | 8333 |
| 2021-10-11 | 17.99 | $17.95 | 12424 |
| 2021-10-08 | 18.04 | $17.73 | 6929 |
| 2021-10-07 | 18.18 | $17.73 | 1099 |
| 2021-10-06 | 18.34 | $17.73 | 1649 |
| 2021-10-05 | 18.54 | $19.49 | — |
| 2021-10-04 | 18.23 | $17.71 | 549 |
| 2021-10-01 | 18.41 | $17.50 | 109 |
| 2021-09-30 | 18.70 | $19.20 | — |
| 2021-09-29 | 18.51 | $19.20 | — |
| 2021-09-28 | 18.29 | $19.20 | — |
| 2021-09-27 | 18.01 | $19.20 | — |
| 2021-09-24 | 17.67 | $17.45 | 109 |
| 2021-09-23 | 17.82 | $17.45 | 3765 |
| 2021-09-22 | 18.00 | $17.41 | 14075 |
| 2021-09-21 | 18.24 | $17.45 | 10128 |
| 2021-09-20 | 18.53 | $17.41 | 12768 |
| 2021-09-17 | 18.88 | $17.59 | 164 |
| 2021-09-16 | 19.26 | $19.50 | — |
| 2021-09-15 | 19.10 | $19.50 | — |
| 2021-09-14 | 18.91 | $19.50 | — |
| 2021-09-13 | 18.67 | $17.73 | 549 |
| 2021-09-10 | 18.94 | $19.50 | — |
| 2021-09-09 | 18.70 | $19.50 | — |
| 2021-09-08 | 18.40 | $17.73 | 648 |
| 2021-09-07 | 18.60 | $19.50 | — |
| 2021-09-03 | 18.28 | $17.73 | 2199 |
| 2021-09-02 | 18.45 | $19.18 | — |
| 2021-09-01 | 18.19 | $17.44 | 439 |
| 2021-08-31 | 18.43 | $19.17 | 50 |
| 2021-08-30 | 18.18 | $17.43 | 659 |
| 2021-08-27 | 18.42 | $19.15 | — |
| 2021-08-26 | 18.16 | $19.15 | — |
| 2021-08-25 | 17.85 | $17.41 | 164 |
| 2021-08-24 | 18.03 | $17.41 | 776 |
| 2021-08-23 | 18.24 | $17.55 | 219 |
| 2021-08-20 | 18.45 | $17.50 | 5514 |
| 2021-08-19 | 18.73 | $17.95 | 439 |
| 2021-08-18 | 18.91 | $19.75 | — |
| 2021-08-17 | 18.57 | $19.75 | — |
| 2021-08-16 | 18.15 | $17.95 | 12602 |
| 2021-08-13 | 18.20 | $18.18 | 2362 |
| 2021-08-12 | 18.19 | $17.97 | 16737 |
| 2021-08-11 | 18.24 | $17.64 | 659 |
| 2021-08-10 | 18.40 | $19.35 | — |
| 2021-08-09 | 18.06 | $17.59 | 549 |
| 2021-08-06 | 18.20 | $17.73 | 1319 |
| 2021-08-05 | 18.32 | $17.73 | 383 |
| 2021-08-04 | 18.47 | $17.59 | 989 |
| 2021-08-03 | 18.69 | $19.35 | — |
| 2021-08-02 | 18.40 | $19.35 | — |
| 2021-07-30 | 18.04 | $19.35 | 85 |
| 2021-07-29 | 17.60 | $17.59 | 549 |
| 2021-07-28 | 17.63 | $19.06 | — |
| 2021-07-27 | 17.19 | $17.33 | 3299 |
| 2021-07-26 | 17.21 | $17.33 | 549 |
| 2021-07-23 | 17.24 | $17.32 | 2888 |
| 2021-07-22 | 17.29 | $17.32 | 329 |
| 2021-07-21 | 17.35 | $17.92 | 1158 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.40
2026-07-17
Close Price
$28.50
Vol: 500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.24
Average
54.63
Maximum
87.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.40 | $28.50 | 500 |
| 2026-07-16 | 71.17 | $28.00 | 600 |
| 2026-07-15 | 69.16 | $27.80 | 100 |
| 2026-07-14 | 71.28 | $27.89 | 115 |
| 2026-07-13 | 71.28 | $27.89 | 800 |
| 2026-07-10 | 71.28 | $27.89 | 800 |
| 2026-07-09 | 71.28 | $27.89 | 800 |
| 2026-07-08 | 73.33 | $27.99 | 1000 |
| 2026-07-07 | 73.33 | $27.99 | — |
| 2026-07-06 | 73.33 | $27.99 | 1800 |
| 2026-07-02 | 73.33 | $27.99 | 4732 |
| 2026-07-01 | 44.10 | $25.75 | 1600 |
| 2026-06-30 | 39.91 | $25.60 | 1422 |
| 2026-06-29 | 39.91 | $25.60 | 600 |
| 2026-06-26 | 62.43 | $26.40 | 400 |
| 2026-06-25 | 62.43 | $26.40 | 1000 |
| 2026-06-24 | 62.43 | $26.40 | 503 |
| 2026-06-23 | 66.02 | $26.49 | 100 |
| 2026-06-22 | 66.02 | $26.49 | 507 |
| 2026-06-18 | 65.82 | $26.48 | 1120 |
| 2026-06-17 | 61.82 | $26.29 | 1104 |
| 2026-06-16 | 61.82 | $26.29 | 1814 |
| 2026-06-15 | 50.90 | $25.89 | 1500 |
| 2026-06-12 | 50.90 | $25.89 | 2800 |
| 2026-06-11 | 50.90 | $25.89 | 2136 |
| 2026-06-10 | 46.29 | $25.75 | 1932 |
| 2026-06-09 | 51.18 | $25.90 | — |
| 2026-06-08 | 51.18 | $25.90 | 1100 |
| 2026-06-05 | 51.18 | $25.90 | 1500 |
| 2026-06-04 | 54.12 | $25.99 | 2935 |
| 2026-06-03 | 55.82 | $26.04 | 2300 |
| 2026-06-02 | 54.46 | $25.99 | 1850 |
| 2026-06-01 | 54.46 | $25.99 | 1850 |
| 2026-05-29 | 54.46 | $25.99 | 2000 |
| 2026-05-28 | 62.70 | $26.24 | 17 |
| 2026-05-27 | 62.70 | $26.24 | 877 |
| 2026-05-26 | 62.70 | $26.24 | 1500 |
| 2026-05-22 | 63.02 | $26.25 | 2 |
| 2026-05-21 | 63.02 | $26.25 | 303 |
| 2026-05-20 | 63.02 | $26.25 | 2600 |
| 2026-05-19 | 68.54 | $26.43 | 1000 |
| 2026-05-18 | 64.80 | $26.20 | 990 |
| 2026-05-15 | 64.80 | $26.20 | 2547 |
| 2026-05-14 | 66.03 | $26.24 | 8 |
| 2026-05-13 | 66.03 | $26.24 | 8 |
| 2026-05-12 | 66.03 | $26.24 | 8 |
| 2026-05-11 | 66.03 | $26.24 | 1600 |
| 2026-05-08 | 66.03 | $26.24 | 1600 |
| 2026-05-07 | 66.03 | $26.24 | — |
| 2026-05-06 | 66.03 | $26.24 | 2825 |
| 2026-05-05 | 66.25 | $26.25 | 262 |
| 2026-05-04 | 66.25 | $26.25 | 400 |
| 2026-05-01 | 68.30 | $26.35 | 500 |
| 2026-04-30 | 68.30 | $26.35 | 500 |
| 2026-04-29 | 68.30 | $26.35 | 500 |
| 2026-04-28 | 68.30 | $26.35 | 500 |
| 2026-04-27 | 68.30 | $26.35 | 500 |
| 2026-04-24 | 68.30 | $26.35 | 700 |
| 2026-04-23 | 60.70 | $25.50 | 2536 |
| 2026-04-22 | 49.97 | $24.70 | 378 |
| 2026-04-21 | 49.97 | $24.70 | 378 |
| 2026-04-20 | 49.97 | $24.70 | — |
| 2026-04-17 | 49.97 | $24.70 | 600 |
| 2026-04-16 | 49.97 | $24.70 | 1501 |
| 2026-04-15 | 49.97 | $24.70 | 1501 |
| 2026-04-14 | 49.97 | $24.70 | 1934 |
| 2026-04-13 | 48.11 | $24.55 | 1200 |
| 2026-04-10 | 50.99 | $24.79 | 1284 |
| 2026-04-09 | 50.99 | $24.79 | 1284 |
| 2026-04-08 | 50.99 | $24.79 | 1800 |
| 2026-04-07 | 37.01 | $23.75 | 800 |
| 2026-04-06 | 37.01 | $23.75 | 2900 |
| 2026-04-02 | 37.01 | $23.75 | 500 |
| 2026-04-01 | 39.12 | $23.98 | 3400 |
| 2026-03-31 | 33.12 | $23.60 | 600 |
| 2026-03-30 | 36.75 | $24.00 | 300 |
| 2026-03-27 | 36.75 | $24.00 | 600 |
| 2026-03-26 | 36.43 | $23.98 | 1700 |
| 2026-03-25 | 36.52 | $23.99 | 204 |
| 2026-03-24 | 38.78 | $24.25 | 100 |
| 2026-03-23 | 38.78 | $24.25 | 100 |
| 2026-03-20 | 38.78 | $24.25 | 100 |
| 2026-03-19 | 38.78 | $24.25 | 527 |
| 2026-03-18 | 31.17 | $23.68 | 400 |
| 2026-03-17 | 31.03 | $23.67 | 1225 |
| 2026-03-16 | 34.65 | $24.20 | 1309 |
| 2026-03-13 | 34.65 | $24.20 | 820 |
| 2026-03-12 | 36.85 | $24.50 | 1100 |
| 2026-03-11 | 40.96 | $25.00 | 600 |
| 2026-03-10 | 46.93 | $25.60 | 1516 |
| 2026-03-09 | 54.04 | $26.17 | 1326 |
| 2026-03-06 | 66.05 | $26.89 | 500 |
| 2026-03-05 | 68.25 | $27.00 | 271 |
| 2026-03-04 | 68.25 | $27.00 | 500 |
| 2026-03-03 | 67.36 | $26.90 | 2300 |
| 2026-03-02 | 70.17 | $27.05 | 2908 |
| 2026-02-27 | 69.77 | $27.00 | 4400 |
| 2026-02-26 | 72.93 | $27.17 | 8300 |
| 2026-02-25 | 78.48 | $27.45 | 200 |
| 2026-02-24 | 78.48 | $27.45 | 2108 |
| 2026-02-23 | 78.48 | $27.45 | 900 |
| 2026-02-20 | 79.41 | $27.50 | — |
| 2026-02-19 | 79.41 | $27.50 | — |
| 2026-02-18 | 79.41 | $27.50 | 700 |
| 2026-02-17 | 76.83 | $26.95 | 200 |
| 2026-02-13 | 77.67 | $27.00 | — |
| 2026-02-12 | 77.67 | $27.00 | 500 |
| 2026-02-11 | 77.44 | $26.95 | 2700 |
| 2026-02-10 | 78.04 | $26.99 | 1700 |
| 2026-02-09 | 74.26 | $26.18 | 334 |
| 2026-02-06 | 74.21 | $26.17 | 3200 |
| 2026-02-05 | 69.03 | $25.30 | 1100 |
| 2026-02-04 | 66.06 | $24.90 | 3325 |
| 2026-02-03 | 64.86 | $24.75 | 4206 |
| 2026-02-02 | 61.40 | $24.35 | 10335 |
| 2026-01-30 | 51.81 | $23.50 | 300 |
| 2026-01-29 | 51.81 | $23.50 | 2500 |
| 2026-01-28 | 44.50 | $23.00 | 1399 |
| 2026-01-27 | 44.50 | $23.00 | 1399 |
| 2026-01-26 | 44.50 | $23.00 | 1847 |
| 2026-01-23 | 44.50 | $23.00 | 4900 |
| 2026-01-22 | 53.81 | $23.70 | 510 |
| 2026-01-21 | 47.04 | $23.25 | 9700 |
| 2026-01-20 | 70.02 | $24.31 | 5503 |
| 2026-01-16 | 70.02 | $24.31 | 5503 |
| 2026-01-15 | 70.02 | $24.31 | 7015 |
| 2026-01-14 | 60.70 | $23.71 | 600 |
| 2026-01-13 | 60.70 | $23.71 | 143 |
| 2026-01-12 | 51.39 | $23.30 | 419 |
| 2026-01-09 | 66.32 | $23.71 | 1096 |
| 2026-01-08 | 66.32 | $23.71 | 1137 |
| 2026-01-07 | 66.74 | $23.72 | 600 |
| 2026-01-06 | 66.74 | $23.72 | 700 |
| 2026-01-05 | 61.36 | $23.48 | 5220 |
| 2026-01-02 | 83.98 | $23.90 | 4773 |
| 2025-12-31 | 83.98 | $23.90 | 4773 |
| 2025-12-30 | 83.98 | $23.90 | 7646 |
| 2025-12-29 | 86.58 | $23.94 | 1500 |
| 2025-12-26 | 86.38 | $23.92 | 4825 |
| 2025-12-24 | 87.63 | $23.94 | 500 |
| 2025-12-23 | 87.28 | $23.90 | 1300 |
| 2025-12-22 | 87.28 | $23.90 | 1300 |
| 2025-12-19 | 87.28 | $23.90 | 1300 |
| 2025-12-18 | 87.28 | $23.90 | 1300 |
| 2025-12-17 | 87.28 | $23.90 | 1700 |
| 2025-12-16 | 83.73 | $23.50 | 1582 |
| 2025-12-15 | 83.73 | $23.50 | — |
| 2025-12-12 | 83.73 | $23.50 | — |
| 2025-12-11 | 83.73 | $23.50 | 1800 |
| 2025-12-10 | 83.54 | $23.48 | 441 |
| 2025-12-09 | 83.54 | $23.48 | 2412 |
| 2025-12-08 | 83.98 | $23.49 | 400 |
| 2025-12-05 | 83.98 | $23.49 | 815 |
| 2025-12-04 | 72.46 | $22.60 | 400 |
| 2025-12-03 | 71.81 | $22.57 | 1010 |
| 2025-12-02 | 70.02 | $22.49 | 800 |
| 2025-12-01 | 69.32 | $22.46 | 281 |
| 2025-11-28 | 69.32 | $22.46 | 281 |
| 2025-11-26 | 69.32 | $22.46 | 945 |
| 2025-11-25 | 70.73 | $22.49 | 2900 |
| 2025-11-24 | 58.10 | $22.02 | 4100 |
| 2025-11-21 | 66.84 | $22.17 | 5300 |
| 2025-11-20 | 64.47 | $22.10 | 1700 |
| 2025-11-19 | 64.12 | $22.09 | 3500 |
| 2025-11-18 | 69.28 | $22.17 | 18500 |
| 2025-11-17 | 70.63 | $22.19 | 22 |
| 2025-11-14 | 70.63 | $22.19 | 1300 |
| 2025-11-13 | 64.74 | $22.00 | 3300 |
| 2025-11-12 | 64.74 | $22.00 | 4500 |
| 2025-11-11 | 64.06 | $21.98 | 4900 |
| 2025-11-10 | 65.26 | $22.00 | 900 |
| 2025-11-07 | 65.26 | $22.00 | 3425 |
| 2025-11-06 | 65.26 | $22.00 | 300 |
| 2025-11-05 | 65.26 | $22.00 | 300 |
| 2025-11-04 | 65.26 | $22.00 | 600 |
| 2025-11-03 | 59.35 | $21.80 | 2000 |
| 2025-10-31 | 62.38 | $21.86 | 500 |
| 2025-10-30 | 62.07 | $21.85 | 3353 |
| 2025-10-29 | 62.07 | $21.85 | 11005 |
| 2025-10-28 | 62.07 | $21.85 | 2701 |
| 2025-10-27 | 63.85 | $21.89 | 6100 |
| 2025-10-24 | 49.84 | $21.48 | 132 |
| 2025-10-23 | 50.75 | $21.50 | — |
| 2025-10-22 | 50.75 | $21.50 | 2625 |
| 2025-10-21 | 46.32 | $21.40 | — |
| 2025-10-20 | 46.32 | $21.40 | — |
| 2025-10-17 | 46.32 | $21.40 | 2100 |
| 2025-10-16 | 45.90 | $21.39 | 400 |
| 2025-10-15 | 48.78 | $21.47 | 510 |
| 2025-10-14 | 48.78 | $21.47 | 5500 |
| 2025-10-13 | 49.48 | $21.49 | 6500 |
| 2025-10-10 | 46.95 | $21.42 | 705 |
| 2025-10-09 | 63.35 | $21.80 | 5620 |
| 2025-10-08 | 59.84 | $21.70 | 4409 |
| 2025-10-07 | 72.34 | $21.89 | — |
| 2025-10-06 | 72.34 | $21.89 | 900 |
| 2025-10-03 | 72.34 | $21.89 | 800 |
| 2025-10-02 | 72.07 | $21.88 | 1140 |
| 2025-10-01 | 80.84 | $22.00 | 1600 |
| 2025-09-30 | 80.66 | $21.99 | — |
| 2025-09-29 | 80.66 | $21.99 | 1400 |
| 2025-09-26 | 80.66 | $21.99 | — |
| 2025-09-25 | 80.66 | $21.99 | — |
| 2025-09-24 | 80.66 | $21.99 | — |
| 2025-09-23 | 80.66 | $21.99 | 1130 |
| 2025-09-22 | 75.81 | $21.71 | — |
| 2025-09-19 | 75.81 | $21.71 | 4537 |
| 2025-09-18 | 75.62 | $21.70 | 4936 |
| 2025-09-17 | 76.21 | $21.71 | 48400 |
| 2025-09-16 | 76.21 | $21.71 | 5800 |
| 2025-09-15 | 68.45 | $21.36 | — |
| 2025-09-12 | 68.45 | $21.36 | 4332 |
| 2025-09-11 | 74.73 | $21.46 | 2925 |
| 2025-09-10 | 74.73 | $21.46 | 3314 |
| 2025-09-09 | 75.99 | $21.48 | 4613 |
| 2025-09-08 | 76.60 | $21.49 | — |
| 2025-09-05 | 76.60 | $21.49 | — |
| 2025-09-04 | 76.60 | $21.49 | — |
| 2025-09-03 | 76.60 | $21.49 | 300 |
| 2025-09-02 | 76.60 | $21.49 | 1500 |
| 2025-08-29 | 76.16 | $21.46 | 200 |
| 2025-08-28 | 76.62 | $21.47 | 500 |
| 2025-08-27 | 73.57 | $21.27 | 1310 |
| 2025-08-26 | 68.25 | $21.00 | 2805 |
| 2025-08-25 | 65.83 | $20.90 | 100 |
| 2025-08-22 | 66.80 | $20.92 | 9600 |
| 2025-08-21 | 63.76 | $20.80 | 3400 |
| 2025-08-20 | 66.16 | $20.85 | 3440 |
| 2025-08-19 | 66.16 | $20.85 | 4530 |
| 2025-08-18 | 59.91 | $20.62 | — |
| 2025-08-15 | 59.91 | $20.62 | 2200 |
| 2025-08-14 | 59.32 | $20.60 | 2615 |
| 2025-08-13 | 55.94 | $20.49 | 176700 |
| 2025-08-12 | 59.80 | $20.58 | 3100 |
| 2025-08-11 | 57.64 | $20.51 | 3400 |
| 2025-08-08 | 60.28 | $20.57 | 315 |
| 2025-08-07 | 63.51 | $20.64 | 320 |
| 2025-08-06 | 63.97 | $20.65 | 3700 |
| 2025-08-05 | 63.97 | $20.65 | 3100 |
| 2025-08-04 | 65.71 | $20.69 | 3300 |
| 2025-08-01 | 65.71 | $20.69 | 2100 |
| 2025-07-31 | 69.99 | $20.79 | — |
| 2025-07-30 | 69.99 | $20.79 | 520 |
| 2025-07-29 | 70.83 | $20.81 | 1900 |
| 2025-07-28 | 72.05 | $20.84 | 1600 |
| 2025-07-25 | 71.74 | $20.82 | 700 |
| 2025-07-24 | 72.89 | $20.85 | 4700 |
| 2025-07-23 | 72.89 | $20.85 | 2800 |
| 2025-07-22 | 74.32 | $20.89 | 9900 |
| 2025-07-21 | 73.19 | $20.80 | 1300 |
| 2025-07-18 | 71.19 | $20.65 | 10601 |
| 2025-07-17 | 72.56 | $20.69 | 1700 |
| 2025-07-16 | 71.92 | $20.64 | 200 |
| 2025-07-15 | 72.89 | $20.67 | 500 |
| 2025-07-14 | 72.89 | $20.67 | 610 |
| 2025-07-11 | 70.88 | $20.50 | 11900 |
| 2025-07-10 | 76.95 | $20.69 | 1300 |
| 2025-07-09 | 71.45 | $20.24 | 1300 |
| 2025-07-08 | 71.45 | $20.24 | 3400 |
| 2025-07-07 | 70.75 | $20.19 | 3416 |
| 2025-07-03 | 72.09 | $20.23 | 6120 |
| 2025-07-02 | 56.99 | $19.45 | 1500 |
| 2025-07-01 | 56.99 | $19.45 | 1446 |
| 2025-06-30 | 51.52 | $19.27 | — |
| 2025-06-27 | 51.52 | $19.27 | 1811 |
| 2025-06-26 | 41.45 | $19.00 | 46120 |
| 2025-06-25 | 57.98 | $19.39 | 97347 |
| 2025-06-24 | 58.55 | $19.40 | — |
| 2025-06-23 | 58.55 | $19.40 | 410 |
| 2025-06-20 | 60.15 | $19.43 | 400 |
| 2025-06-18 | 60.15 | $19.43 | 200 |
| 2025-06-17 | 57.34 | $19.35 | — |
| 2025-06-16 | 57.34 | $19.35 | — |
| 2025-06-13 | 57.34 | $19.35 | 10900 |
| 2025-06-12 | 61.51 | $19.44 | 22300 |
| 2025-06-11 | 61.22 | $19.43 | 200 |
| 2025-06-10 | 60.93 | $19.42 | 2017 |
| 2025-06-09 | 60.09 | $19.39 | 38200 |
| 2025-06-06 | 57.16 | $19.29 | — |
| 2025-06-05 | 57.16 | $19.29 | 500 |
| 2025-06-04 | 56.59 | $19.27 | 100 |
| 2025-06-03 | 56.59 | $19.27 | 4100 |
| 2025-06-02 | 64.37 | $19.47 | — |
| 2025-05-30 | 64.37 | $19.47 | 900 |
| 2025-05-29 | 59.61 | $19.28 | — |
| 2025-05-28 | 59.61 | $19.28 | 400 |
| 2025-05-27 | 61.97 | $19.34 | 4406 |
| 2025-05-23 | 62.36 | $19.35 | 700 |
| 2025-05-22 | 63.12 | $19.37 | — |
| 2025-05-21 | 63.12 | $19.37 | — |
| 2025-05-20 | 63.12 | $19.37 | — |
| 2025-05-19 | 63.12 | $19.37 | — |
| 2025-05-16 | 63.12 | $19.37 | — |
| 2025-05-15 | 63.12 | $19.37 | 1400 |
| 2025-05-14 | 63.40 | $19.38 | 3740 |
| 2025-05-13 | 65.93 | $19.47 | 100 |
| 2025-05-12 | 64.90 | $19.40 | 240 |
| 2025-05-09 | 60.87 | $19.15 | 340 |
| 2025-05-08 | 58.13 | $19.00 | 10400 |
| 2025-05-07 | 51.46 | $18.69 | 426 |
| 2025-05-06 | 51.46 | $18.69 | 500 |
| 2025-05-05 | 51.70 | $18.70 | 1035 |
| 2025-05-02 | 44.31 | $18.40 | 7346 |
| 2025-05-01 | 37.99 | $18.19 | — |
| 2025-04-30 | 37.99 | $18.19 | 1500 |
| 2025-04-29 | 38.18 | $18.20 | 600 |
| 2025-04-28 | 39.09 | $18.25 | 900 |
| 2025-04-25 | 39.99 | $18.30 | 1523 |
| 2025-04-24 | 39.73 | $18.29 | 26323 |
| 2025-04-23 | 39.73 | $18.29 | 410 |
| 2025-04-22 | 39.73 | $18.29 | 20500 |
| 2025-04-21 | 32.29 | $18.00 | 200 |
| 2025-04-17 | 36.75 | $18.30 | 1931 |
| 2025-04-16 | 22.12 | $17.87 | 200 |
| 2025-04-15 | 23.31 | $17.97 | 1428 |
| 2025-04-14 | 23.68 | $18.00 | 2102 |
| 2025-04-11 | 18.87 | $17.88 | 1935 |
| 2025-04-10 | 19.97 | $17.99 | 800 |
| 2025-04-09 | 21.13 | $18.10 | 2400 |
| 2025-04-08 | 16.95 | $18.00 | 65000 |
| 2025-04-07 | 15.24 | $17.96 | 15400 |
| 2025-04-04 | 17.75 | $18.25 | 2901 |
| 2025-04-03 | 29.86 | $19.00 | 1400 |
| 2025-04-02 | 34.65 | $19.16 | — |
| 2025-04-01 | 34.65 | $19.16 | 210 |
| 2025-03-31 | 34.65 | $19.16 | 3700 |
| 2025-03-28 | 35.25 | $19.18 | 1201 |
| 2025-03-27 | 42.70 | $19.39 | 4517 |
| 2025-03-26 | 43.11 | $19.40 | 1300 |
| 2025-03-25 | 45.18 | $19.45 | 128 |
| 2025-03-24 | 45.18 | $19.45 | 1510 |
| 2025-03-21 | 45.18 | $19.45 | 2300 |
| 2025-03-20 | 46.33 | $19.48 | 3400 |
| 2025-03-19 | 48.67 | $19.54 | 220 |
| 2025-03-18 | 48.67 | $19.54 | 2135 |
| 2025-03-17 | 44.90 | $19.45 | 3210 |
| 2025-03-14 | 48.27 | $19.54 | 3010 |
| 2025-03-13 | 54.77 | $19.69 | 99 |
| 2025-03-12 | 54.77 | $19.69 | 2900 |
| 2025-03-11 | 73.18 | $20.00 | 3502 |
| 2025-03-10 | 73.18 | $20.00 | 200 |
| 2025-03-07 | 73.18 | $20.00 | — |
| 2025-03-06 | 73.18 | $20.00 | 800 |
| 2025-03-05 | 73.18 | $20.00 | 1100 |
| 2025-03-04 | 73.18 | $20.00 | 400 |
| 2025-03-03 | 73.18 | $20.00 | 540 |
| 2025-02-28 | 56.85 | $19.50 | 2400 |
| 2025-02-27 | 50.55 | $19.39 | 8044 |
| 2025-02-26 | 50.55 | $19.39 | 8044 |
| 2025-02-25 | 50.55 | $19.39 | 9300 |
| 2025-02-24 | 50.55 | $19.39 | 5213 |
| 2025-02-21 | 45.23 | $19.30 | 425 |
| 2025-02-20 | 45.23 | $19.30 | 558633 |
| 2025-02-19 | 45.23 | $19.30 | 7600 |
| 2025-02-18 | 42.27 | $19.25 | 1500 |
| 2025-02-14 | 42.27 | $19.25 | 1500 |
| 2025-02-13 | 48.96 | $19.39 | — |
| 2025-02-12 | 48.96 | $19.39 | 1100 |
| 2025-02-11 | 48.96 | $19.39 | 200 |
| 2025-02-10 | 48.96 | $19.39 | 1800 |
| 2025-02-07 | 48.96 | $19.39 | 100 |
| 2025-02-06 | 46.13 | $19.33 | 2300 |
| 2025-02-05 | 36.03 | $19.15 | 3600 |
| 2025-02-04 | 34.08 | $19.12 | — |
| 2025-02-03 | 34.08 | $19.12 | 4724 |
| 2025-01-31 | 42.24 | $19.33 | — |
| 2025-01-30 | 42.24 | $19.33 | — |
| 2025-01-29 | 42.24 | $19.33 | 2500 |
| 2025-01-28 | 41.67 | $19.32 | 500 |
| 2025-01-27 | 41.67 | $19.32 | 1340 |
| 2025-01-24 | 40.61 | $19.30 | — |
| 2025-01-23 | 40.61 | $19.30 | 4000 |
| 2025-01-22 | 40.61 | $19.30 | 2 |
| 2025-01-21 | 40.61 | $19.30 | — |
| 2025-01-17 | 40.61 | $19.30 | 705 |
| 2025-01-16 | 41.48 | $19.33 | 2502 |
| 2025-01-15 | 42.94 | $19.38 | 3300 |
| 2025-01-14 | 39.71 | $19.30 | 300 |
| 2025-01-13 | 39.71 | $19.30 | 400 |
| 2025-01-10 | 39.71 | $19.30 | 436 |
| 2025-01-08 | 46.82 | $19.55 | — |
| 2025-01-07 | 46.82 | $19.55 | 2700 |
| 2025-01-06 | 50.75 | $19.67 | 200 |
| 2025-01-03 | 50.75 | $19.67 | 3175 |
| 2025-01-02 | 50.75 | $19.67 | 5415 |
| 2024-12-31 | 63.29 | $20.00 | 12603 |
| 2024-12-30 | 63.29 | $20.00 | 1843 |
| 2024-12-27 | 53.95 | $19.70 | 1416 |
| 2024-12-26 | 51.62 | $19.64 | 401 |
| 2024-12-24 | 51.62 | $19.64 | 500 |
| 2024-12-23 | 51.62 | $19.64 | 500 |
| 2024-12-20 | 53.56 | $19.69 | 442 |
| 2024-12-19 | 53.56 | $19.69 | 442 |
| 2024-12-18 | 53.56 | $19.69 | 442 |
| 2024-12-17 | 53.56 | $19.69 | 442 |
| 2024-12-16 | 51.79 | $19.63 | — |
| 2024-12-13 | 51.79 | $19.63 | — |
| 2024-12-12 | 51.79 | $19.63 | 800 |
| 2024-12-11 | 53.84 | $19.70 | 461 |
| 2024-12-10 | 53.84 | $19.70 | 700 |
| 2024-12-09 | 51.35 | $19.60 | 324 |
| 2024-12-06 | 55.02 | $19.73 | 7600 |
| 2024-12-05 | 57.10 | $19.80 | 14600 |
| 2024-12-04 | 57.70 | $19.82 | 200 |
| 2024-12-03 | 58.27 | $19.84 | 6535 |
| 2024-12-02 | 59.11 | $19.87 | 8614 |
| 2024-11-29 | 59.11 | $19.87 | — |
| 2024-11-27 | 59.11 | $19.87 | 3720 |
| 2024-11-26 | 58.77 | $19.85 | 400 |
| 2024-11-25 | 57.08 | $19.75 | 1925 |
| 2024-11-22 | 57.98 | $19.79 | 1000 |
| 2024-11-21 | 52.83 | $19.50 | 109200 |
| 2024-11-20 | 51.87 | $19.45 | 200 |
| 2024-11-19 | 52.48 | $19.48 | 325500 |
| 2024-11-18 | 57.19 | $19.70 | 1100 |
| 2024-11-15 | 57.19 | $19.70 | 3300 |
| 2024-11-14 | 50.22 | $19.32 | 4400 |
| 2024-11-13 | 62.09 | $19.79 | 300 |
| 2024-11-12 | 61.54 | $19.76 | 1609 |
| 2024-11-11 | 61.54 | $19.76 | 3000 |
| 2024-11-08 | 56.17 | $19.48 | 400 |
| 2024-11-07 | 56.17 | $19.48 | 924 |
| 2024-11-06 | 58.00 | $19.55 | 6416 |
| 2024-11-05 | 53.94 | $19.35 | 5543 |
| 2024-11-04 | 58.50 | $19.52 | 540 |
| 2024-11-01 | 60.81 | $19.60 | — |
| 2024-10-31 | 60.81 | $19.60 | 1564 |
| 2024-10-30 | 60.81 | $19.60 | 3500 |
| 2024-10-29 | 55.98 | $19.34 | 11400 |
| 2024-10-28 | 72.24 | $19.84 | 506 |
| 2024-10-25 | 61.66 | $19.34 | 328 |
| 2024-10-24 | 65.45 | $19.42 | — |
| 2024-10-23 | 65.45 | $19.42 | 100 |
| 2024-10-22 | 65.45 | $19.42 | 3300 |
| 2024-10-21 | 87.32 | $19.80 | 31200 |
| 2024-10-18 | 87.32 | $19.80 | 54400 |
| 2024-10-17 | 87.32 | $19.80 | 24007 |
| 2024-10-16 | 87.32 | $19.80 | — |
| 2024-10-15 | 87.32 | $19.80 | 4690 |
| 2024-10-14 | 87.32 | $19.80 | 4690 |
| 2024-10-11 | 86.90 | $19.75 | 4690 |
| 2024-10-10 | 86.90 | $19.75 | 7400 |
| 2024-10-09 | 86.06 | $19.65 | 3709 |
| 2024-10-08 | 83.55 | $19.40 | 3400 |
| 2024-10-07 | 83.55 | $19.40 | — |
| 2024-10-04 | 83.55 | $19.40 | 4400 |
| 2024-10-03 | 85.66 | $19.44 | 17100 |
| 2024-10-02 | 82.52 | $19.14 | 3823 |
| 2024-10-01 | 82.52 | $19.14 | 2195 |
| 2024-09-30 | 82.52 | $19.14 | 5200 |
| 2024-09-27 | 82.18 | $19.11 | 200 |
| 2024-09-26 | 81.15 | $19.02 | 7200 |
| 2024-09-25 | 80.80 | $18.99 | — |
| 2024-09-24 | 80.80 | $18.99 | 1100 |
| 2024-09-23 | 81.25 | $19.00 | 1000 |
| 2024-09-20 | 81.25 | $19.00 | 1010 |
| 2024-09-19 | 78.51 | $18.75 | 656 |
| 2024-09-18 | 78.51 | $18.75 | 15800 |
| 2024-09-17 | 75.25 | $18.50 | 400 |
| 2024-09-16 | 75.25 | $18.50 | 400 |
| 2024-09-13 | 75.25 | $18.50 | 400 |
| 2024-09-12 | 75.25 | $18.50 | 700 |
| 2024-09-11 | 73.83 | $18.39 | 9600 |
| 2024-09-10 | 74.20 | $18.40 | 5300 |
| 2024-09-09 | 72.22 | $18.25 | 300 |
| 2024-09-06 | 68.73 | $18.02 | 45100 |
| 2024-09-05 | 63.63 | $17.75 | 10031 |
| 2024-09-04 | 64.75 | $17.78 | 3752 |
| 2024-09-03 | 64.75 | $17.78 | 3752 |
| 2024-08-30 | 64.75 | $17.78 | 3752 |
| 2024-08-29 | 64.75 | $17.78 | 3752 |
| 2024-08-28 | 66.97 | $17.85 | — |
| 2024-08-27 | 66.97 | $17.85 | 10200 |
| 2024-08-26 | 70.74 | $17.97 | — |
| 2024-08-23 | 70.74 | $17.97 | 6400 |
| 2024-08-22 | 62.89 | $17.47 | 1000 |
| 2024-08-21 | 60.48 | $17.35 | 1028 |
| 2024-08-20 | 60.48 | $17.35 | 535 |
| 2024-08-19 | 59.69 | $17.31 | 900 |
| 2024-08-16 | 55.69 | $17.12 | 1532 |
| 2024-08-15 | 56.53 | $17.15 | 1600 |
| 2024-08-14 | 50.37 | $16.89 | 3275 |
| 2024-08-13 | 50.37 | $16.89 | 718 |
| 2024-08-12 | 50.61 | $16.90 | — |
| 2024-08-09 | 50.61 | $16.90 | 4000 |
| 2024-08-08 | 49.94 | $16.87 | 9300 |
| 2024-08-07 | 55.43 | $17.10 | 8300 |
| 2024-08-06 | 62.83 | $17.36 | 8800 |
| 2024-08-05 | 70.01 | $17.57 | 2600 |
| 2024-08-02 | 70.38 | $17.58 | 4000 |
| 2024-08-01 | 70.38 | $17.58 | 5615 |
| 2024-07-31 | 66.44 | $17.33 | 117600 |
| 2024-07-30 | 76.92 | $17.60 | 300 |
| 2024-07-29 | 76.92 | $17.60 | 1200 |
| 2024-07-26 | 75.64 | $17.50 | 5209 |
| 2024-07-25 | 71.93 | $17.25 | 56949 |
| 2024-07-24 | 67.18 | $17.00 | — |
| 2024-07-23 | 67.18 | $17.00 | 4400 |
| 2024-07-22 | 63.87 | $16.85 | 12200 |
| 2024-07-19 | 65.97 | $16.90 | 15983 |
| 2024-07-18 | 65.97 | $16.90 | 500 |
| 2024-07-17 | 57.02 | $16.55 | 33583 |
| 2024-07-16 | 53.71 | $16.45 | 1500 |
| 2024-07-15 | 51.95 | $16.40 | 13312 |
| 2024-07-12 | 53.89 | $16.45 | 1600 |
| 2024-07-11 | 55.88 | $16.50 | 1110 |
| 2024-07-10 | 52.56 | $16.40 | — |
| 2024-07-09 | 52.56 | $16.40 | 1033 |
| 2024-07-05 | 56.39 | $16.50 | 6668 |
| 2024-07-03 | 56.39 | $16.50 | 460 |
| 2024-06-28 | 60.36 | $16.60 | 200 |
| 2024-06-24 | 60.36 | $16.60 | 445 |
| 2024-06-21 | 60.36 | $16.60 | 5600 |
| 2024-06-18 | 60.36 | $16.60 | 701 |
| 2024-06-14 | 60.36 | $16.60 | 602 |
| 2024-06-13 | 58.07 | $16.50 | 4200 |
| 2024-06-10 | 58.07 | $16.50 | 4200 |
| 2024-06-04 | 61.26 | $16.60 | 5600 |
| 2024-05-31 | 59.13 | $16.50 | 3170 |
| 2024-05-30 | 59.13 | $16.50 | 5860 |
| 2024-05-28 | 67.50 | $16.75 | 2100 |
| 2024-05-24 | 67.50 | $16.75 | 6320 |
| 2024-05-23 | 67.50 | $16.75 | 700 |
| 2024-05-22 | 67.50 | $16.75 | 200 |
| 2024-05-21 | 67.50 | $16.75 | 3743 |
| 2024-05-20 | 58.38 | $16.25 | 511 |
| 2024-05-17 | 50.46 | $15.95 | 5710 |
| 2024-05-16 | 48.92 | $15.90 | 2660 |
| 2024-05-15 | 48.92 | $15.90 | 5910 |
| 2024-05-14 | 34.14 | $15.50 | 1481 |
| 2024-05-13 | 35.35 | $15.55 | 31200 |
| 2024-05-06 | 35.35 | $15.55 | 350 |
| 2024-04-30 | 38.85 | $15.69 | 2500 |
| 2024-04-25 | 39.11 | $15.70 | 130 |
| 2024-04-22 | 30.15 | $15.50 | 2212 |
| 2024-04-19 | 36.53 | $15.75 | 594 |
| 2024-04-15 | 42.72 | $15.93 | 4835 |
| 2024-04-09 | 44.71 | $15.98 | 510 |
| 2024-04-08 | 39.91 | $15.89 | 900 |
| 2024-04-04 | 38.21 | $15.86 | 5191 |
| 2024-04-01 | 43.25 | $15.99 | 400 |
| 2024-03-28 | 41.56 | $15.96 | 710 |
| 2024-03-27 | 41.95 | $15.97 | 400 |
| 2024-03-26 | 42.34 | $15.98 | 334 |
| 2024-03-25 | 42.71 | $15.99 | 2129 |
| 2024-03-18 | 43.06 | $16.00 | 1120 |
| 2024-03-15 | 38.14 | $15.90 | 3186 |
| 2024-03-14 | 37.63 | $15.89 | 454 |
| 2024-03-13 | 41.19 | $16.00 | 428 |
| 2024-03-12 | 32.97 | $15.85 | 2016 |
| 2024-03-07 | 32.97 | $15.85 | 2100 |
| 2024-03-06 | 35.35 | $15.93 | 10492 |
| 2024-03-05 | 43.56 | $16.15 | 2582 |
| 2024-03-04 | 51.28 | $16.30 | 2459 |
| 2024-02-29 | 50.73 | $16.29 | 2150 |
| 2024-02-28 | 33.54 | $16.05 | 1905 |
| 2024-02-27 | 35.50 | $16.09 | 600 |
| 2024-02-26 | 35.50 | $16.09 | 100 |
| 2024-02-23 | 35.50 | $16.09 | 384 |
| 2024-02-22 | 33.84 | $16.07 | 2991 |
| 2024-02-21 | 35.13 | $16.10 | 455 |
| 2024-02-20 | 35.13 | $16.10 | 100 |
| 2024-02-16 | 35.13 | $16.10 | — |
| 2024-02-15 | 35.13 | $16.10 | 2639 |
| 2024-02-14 | 35.13 | $16.10 | — |
| 2024-02-13 | 35.13 | $16.10 | — |
| 2024-02-12 | 35.13 | $16.10 | — |
| 2024-02-09 | 35.13 | $16.10 | — |
| 2024-02-08 | 35.13 | $16.10 | — |
| 2024-02-07 | 35.13 | $16.10 | 252 |
| 2024-02-06 | 35.13 | $16.10 | 2345 |
| 2024-02-05 | 39.39 | $16.25 | — |
| 2024-02-02 | 39.39 | $16.25 | 1166 |
| 2024-02-01 | 48.17 | $16.50 | — |
| 2024-01-31 | 48.17 | $16.50 | — |
| 2024-01-30 | 48.17 | $16.50 | 600 |
| 2024-01-29 | 35.91 | $16.25 | — |
| 2024-01-26 | 35.91 | $16.25 | — |
| 2024-01-25 | 35.91 | $16.25 | 950 |
| 2024-01-24 | 39.79 | $16.37 | — |
| 2024-01-23 | 39.79 | $16.37 | — |
| 2024-01-22 | 39.79 | $16.37 | 550 |
| 2024-01-19 | 43.84 | $16.49 | 5498 |
| 2024-01-18 | 73.47 | $16.99 | 500 |
| 2024-01-17 | 73.47 | $16.99 | — |
| 2024-01-16 | 73.47 | $16.99 | 5176 |
| 2024-01-12 | 74.33 | $17.00 | — |
| 2024-01-11 | 74.33 | $17.00 | — |
| 2024-01-10 | 74.33 | $17.00 | — |
| 2024-01-09 | 74.33 | $17.00 | 1269 |
| 2024-01-08 | 70.03 | $16.85 | — |
| 2024-01-05 | 70.03 | $16.85 | — |
| 2024-01-04 | 70.03 | $16.85 | — |
| 2024-01-03 | 70.03 | $16.85 | 7496 |
| 2024-01-02 | 73.36 | $16.90 | 487 |
| 2023-12-29 | 58.29 | $16.50 | — |
| 2023-12-28 | 58.29 | $16.50 | 1540 |
| 2023-12-27 | 58.29 | $16.50 | — |
| 2023-12-26 | 58.29 | $16.50 | — |
| 2023-12-22 | 58.29 | $16.50 | — |
| 2023-12-21 | 58.29 | $16.50 | — |
| 2023-12-20 | 58.29 | $16.50 | 7050 |
| 2023-12-19 | 58.29 | $16.50 | 1985 |
| 2023-12-18 | 67.84 | $16.65 | 500 |
| 2023-12-15 | 67.84 | $16.65 | 780 |
| 2023-12-14 | 67.84 | $16.65 | — |
| 2023-12-13 | 67.84 | $16.65 | — |
| 2023-12-12 | 67.84 | $16.65 | — |
| 2023-12-11 | 67.84 | $16.65 | — |
| 2023-12-08 | 67.84 | $16.65 | — |
| 2023-12-07 | 67.84 | $16.65 | 1466 |
| 2023-12-06 | 71.47 | $16.72 | — |
| 2023-12-05 | 71.47 | $16.72 | — |
| 2023-12-04 | 71.47 | $16.72 | 710 |
| 2023-12-01 | 69.04 | $16.60 | 18618 |
| 2023-11-30 | 66.80 | $16.50 | 6506 |
| 2023-11-29 | 66.80 | $16.50 | — |
| 2023-11-28 | 66.80 | $16.50 | 300 |
| 2023-11-27 | 66.80 | $16.50 | — |
| 2023-11-24 | 66.80 | $16.50 | — |
| 2023-11-22 | 66.80 | $16.50 | — |
| 2023-11-21 | 66.80 | $16.50 | — |
| 2023-11-20 | 66.80 | $16.50 | — |
| 2023-11-17 | 66.80 | $16.50 | 7227 |
| 2023-11-16 | 71.70 | $16.65 | — |
| 2023-11-15 | 71.70 | $16.65 | 11050 |
| 2023-11-14 | 44.95 | $15.55 | 450 |
| 2023-11-13 | 27.09 | $15.25 | 290 |
| 2023-11-10 | 27.09 | $15.25 | 1593 |
| 2023-11-09 | 30.02 | $15.35 | — |
| 2023-11-08 | 30.02 | $15.35 | — |
| 2023-11-07 | 30.02 | $15.35 | — |
| 2023-11-06 | 30.02 | $15.35 | — |
| 2023-11-03 | 30.02 | $15.35 | — |
| 2023-11-02 | 30.02 | $15.35 | — |
| 2023-11-01 | 30.02 | $15.35 | — |
| 2023-10-31 | 30.02 | $15.35 | — |
| 2023-10-30 | 30.02 | $15.35 | — |
| 2023-10-27 | 30.02 | $15.35 | 200 |
| 2023-10-26 | 39.82 | $15.73 | — |
| 2023-10-25 | 39.82 | $15.73 | 300 |
| 2023-10-24 | 37.39 | $15.68 | 450 |
| 2023-10-23 | 39.51 | $15.75 | — |
| 2023-10-20 | 39.51 | $15.75 | — |
| 2023-10-19 | 39.51 | $15.75 | — |
| 2023-10-18 | 39.51 | $15.75 | — |
| 2023-10-17 | 39.51 | $15.75 | — |
| 2023-10-16 | 39.51 | $15.75 | — |
| 2023-10-13 | 39.51 | $15.75 | 400 |
| 2023-10-12 | 39.51 | $15.75 | 723 |
| 2023-10-11 | 39.51 | $15.75 | — |
| 2023-10-10 | 39.51 | $15.75 | — |
| 2023-10-09 | 39.51 | $15.75 | — |
| 2023-10-06 | 39.51 | $15.75 | — |
| 2023-10-05 | 39.51 | $15.75 | 310 |
| 2023-10-04 | 38.22 | $15.70 | — |
| 2023-10-03 | 38.22 | $15.70 | — |
| 2023-10-02 | 38.22 | $15.70 | 200 |
| 2023-09-29 | 45.71 | $16.15 | — |
| 2023-09-28 | 45.71 | $16.15 | 3103 |
| 2023-09-27 | 50.68 | $16.40 | 1362 |
| 2023-09-26 | 46.23 | $16.20 | — |
| 2023-09-25 | 46.23 | $16.20 | 2490 |
| 2023-09-22 | 65.76 | $16.93 | — |
| 2023-09-21 | 65.76 | $16.93 | 105 |
| 2023-09-20 | 73.87 | $17.14 | — |
| 2023-09-19 | 73.87 | $17.14 | 400 |
| 2023-09-18 | 70.77 | $16.94 | — |
| 2023-09-15 | 70.77 | $16.94 | — |
| 2023-09-14 | 70.77 | $16.94 | — |
| 2023-09-13 | 70.77 | $16.94 | 650 |
| 2023-09-12 | 67.82 | $16.75 | 779 |
| 2023-09-11 | 62.09 | $16.45 | — |
| 2023-09-08 | 62.09 | $16.45 | 475 |
| 2023-09-07 | 59.71 | $16.34 | 316 |
| 2023-09-06 | 60.03 | $16.35 | — |
| 2023-09-05 | 60.03 | $16.35 | — |
| 2023-09-01 | 60.03 | $16.35 | — |
| 2023-08-31 | 60.03 | $16.35 | 507 |
| 2023-08-30 | 59.13 | $16.30 | — |
| 2023-08-29 | 59.13 | $16.30 | — |
| 2023-08-28 | 59.13 | $16.30 | — |
| 2023-08-25 | 59.13 | $16.30 | — |
| 2023-08-24 | 59.13 | $16.30 | — |
| 2023-08-23 | 59.13 | $16.30 | — |
| 2023-08-22 | 59.13 | $16.30 | — |
| 2023-08-21 | 59.13 | $16.30 | 100 |
| 2023-08-18 | 59.13 | $16.30 | 1309 |
| 2023-08-17 | 59.98 | $16.35 | — |
| 2023-08-16 | 59.98 | $16.35 | 1000 |
| 2023-08-15 | 60.78 | $16.40 | 500 |
| 2023-08-14 | 71.39 | $16.99 | 493 |
| 2023-08-11 | 64.51 | $16.30 | 1089 |
| 2023-08-10 | 66.72 | $16.40 | 9002 |
| 2023-08-09 | 71.36 | $16.60 | 103 |
| 2023-08-08 | 64.99 | $16.05 | 4713 |
| 2023-08-07 | 66.01 | $16.09 | — |
| 2023-08-04 | 66.01 | $16.09 | — |
| 2023-08-03 | 66.01 | $16.09 | — |
| 2023-08-02 | 66.01 | $16.09 | — |
| 2023-08-01 | 66.01 | $16.09 | 500 |
| 2023-07-31 | 56.23 | $15.35 | 18650 |
| 2023-07-28 | 59.53 | $15.50 | — |
| 2023-07-27 | 59.53 | $15.50 | — |
| 2023-07-26 | 59.53 | $15.50 | — |
| 2023-07-25 | 59.53 | $15.50 | — |
| 2023-07-24 | 59.53 | $15.50 | 1000 |
| 2023-07-21 | 63.36 | $15.70 | — |
| 2023-07-20 | 63.36 | $15.70 | 1009 |
| 2023-07-19 | 64.30 | $15.75 | 650 |
| 2023-07-18 | 58.75 | $15.27 | 9935 |
| 2023-07-17 | 54.25 | $14.95 | 13582 |
| 2023-07-14 | 52.71 | $14.85 | 600 |
| 2023-07-13 | 49.50 | $14.65 | 6116 |
| 2023-07-12 | 48.67 | $14.60 | — |
| 2023-07-11 | 48.67 | $14.60 | — |
| 2023-07-10 | 48.67 | $14.60 | — |
| 2023-07-07 | 48.67 | $14.60 | — |
| 2023-07-06 | 48.67 | $14.60 | 1894 |
| 2023-07-05 | 57.42 | $15.20 | — |
| 2023-07-03 | 57.42 | $15.20 | — |
| 2023-06-30 | 57.42 | $15.20 | 357 |
| 2023-06-29 | 46.58 | $14.41 | — |
| 2023-06-28 | 46.58 | $14.41 | — |
| 2023-06-27 | 46.58 | $14.41 | — |
| 2023-06-26 | 46.58 | $14.41 | — |
| 2023-06-23 | 46.58 | $14.41 | 603 |
| 2023-06-22 | 45.91 | $14.36 | — |
| 2023-06-21 | 45.91 | $14.36 | — |
| 2023-06-20 | 45.91 | $14.36 | 122 |
| 2023-06-16 | 57.63 | $15.30 | — |
| 2023-06-15 | 57.63 | $15.30 | 414 |
| 2023-06-14 | 44.05 | $14.31 | — |
| 2023-06-13 | 44.05 | $14.31 | — |
| 2023-06-12 | 44.05 | $14.31 | — |
| 2023-06-09 | 44.05 | $14.31 | 3146 |
| 2023-06-08 | 51.37 | $14.85 | 300 |
| 2023-06-07 | 36.78 | $14.06 | — |
| 2023-06-06 | 36.78 | $14.06 | — |
| 2023-06-05 | 36.78 | $14.06 | — |
| 2023-06-02 | 36.78 | $14.06 | 2183 |
| 2023-06-01 | 36.78 | $14.06 | — |
| 2023-05-31 | 36.78 | $14.06 | 123 |
| 2023-05-30 | 36.78 | $14.06 | 1970 |
| 2023-05-26 | 36.78 | $14.06 | — |
| 2023-05-25 | 36.78 | $14.06 | 1610 |
| 2023-05-24 | 43.31 | $14.69 | 4601 |
| 2023-05-23 | 36.70 | $14.30 | 825 |
| 2023-05-22 | 35.79 | $14.25 | 1800 |
| 2023-05-19 | 35.79 | $14.25 | 600 |
| 2023-05-18 | 38.17 | $14.49 | 475 |
| 2023-05-17 | 29.02 | $14.00 | — |
| 2023-05-16 | 29.02 | $14.00 | — |
| 2023-05-15 | 29.02 | $14.00 | 2400 |
| 2023-05-12 | 29.02 | $14.00 | — |
| 2023-05-11 | 29.02 | $14.00 | — |
| 2023-05-10 | 29.02 | $14.00 | — |
| 2023-05-09 | 29.02 | $14.00 | — |
| 2023-05-08 | 29.02 | $14.00 | 500 |
| 2023-05-05 | 21.28 | $13.51 | 7529 |
| 2023-05-04 | 23.74 | $14.00 | 6100 |
| 2023-05-03 | 34.02 | $15.35 | 100 |
| 2023-05-02 | 34.02 | $15.35 | 3210 |
| 2023-05-01 | 41.91 | $16.00 | 450 |
| 2023-04-28 | 41.11 | $15.96 | 300 |
| 2023-04-27 | 29.35 | $15.45 | 100 |
| 2023-04-26 | 29.35 | $15.45 | — |
| 2023-04-25 | 29.35 | $15.45 | 960 |
| 2023-04-24 | 29.35 | $15.45 | — |
| 2023-04-21 | 29.35 | $15.45 | 1480 |
| 2023-04-20 | 31.24 | $15.65 | — |
| 2023-04-19 | 31.24 | $15.65 | — |
| 2023-04-18 | 31.24 | $15.65 | 326 |
| 2023-04-17 | 25.02 | $15.35 | 3560 |
| 2023-04-14 | 23.93 | $15.30 | 1775 |
| 2023-04-13 | 31.85 | $16.20 | — |
| 2023-04-12 | 31.85 | $16.20 | — |
| 2023-04-11 | 31.85 | $16.20 | — |
| 2023-04-10 | 31.85 | $16.20 | — |
| 2023-04-04 | 31.85 | $16.20 | 2800 |
| 2023-04-03 | 38.53 | $16.81 | — |
| 2023-03-31 | 38.53 | $16.81 | — |
| 2023-03-30 | 38.53 | $16.81 | 2874 |
| 2023-03-29 | 40.82 | $17.00 | 160 |
| 2023-03-28 | 37.28 | $16.81 | — |
| 2023-03-27 | 37.28 | $16.81 | 193 |
| 2023-03-24 | 37.28 | $16.81 | — |
| 2023-03-23 | 37.28 | $16.81 | 1080 |
| 2023-03-22 | 38.16 | $16.90 | 26488 |
| 2023-03-21 | 38.16 | $16.90 | 1850 |
| 2023-03-20 | 38.16 | $16.90 | 16657 |
| 2023-03-17 | 40.05 | $17.11 | 1674 |
| 2023-03-16 | 42.73 | $17.39 | 100 |
| 2023-03-15 | 42.73 | $17.39 | — |
| 2023-03-14 | 42.73 | $17.39 | 120 |
| 2023-03-13 | 19.67 | $15.99 | 1804 |
| 2023-03-10 | 32.73 | $17.45 | 1971 |
| 2023-03-09 | 59.90 | $18.50 | 3105 |
| 2023-03-08 | 59.90 | $18.50 | 2035 |
| 2023-03-07 | 66.03 | $18.63 | 39205 |
| 2023-03-06 | 66.03 | $18.63 | 3262 |
| 2023-03-03 | 65.29 | $18.60 | — |
| 2023-03-02 | 65.29 | $18.60 | 220 |
| 2023-03-01 | 72.40 | $18.75 | — |
| 2023-02-28 | 72.40 | $18.75 | — |
| 2023-02-27 | 72.40 | $18.75 | 2033 |
| 2023-02-24 | 72.40 | $18.75 | 760 |
| 2023-02-23 | 72.40 | $18.75 | 10175 |
| 2023-02-22 | 70.41 | $18.63 | 1000 |
| 2023-02-21 | 75.60 | $18.75 | 25 |
| 2023-02-17 | 75.60 | $18.75 | — |
| 2023-02-16 | 75.60 | $18.75 | 100 |
| 2023-02-15 | 71.90 | $18.50 | 130314 |
| 2023-02-14 | 71.90 | $18.50 | 2900 |
| 2023-02-13 | 71.03 | $18.45 | — |
| 2023-02-10 | 71.03 | $18.45 | — |
| 2023-02-09 | 71.21 | $18.45 | 210 |
| 2023-02-08 | 68.11 | $18.25 | 4 |
| 2023-02-07 | 68.11 | $18.25 | 2100 |
| 2023-02-06 | 63.71 | $18.00 | 469 |
| 2023-02-03 | 63.71 | $18.00 | 771 |
| 2023-02-02 | 63.71 | $18.00 | 2400 |
| 2023-02-01 | 63.71 | $18.00 | 2300 |
| 2023-01-31 | 63.71 | $18.00 | 1500 |
| 2023-01-30 | 62.76 | $17.94 | — |
| 2023-01-27 | 62.76 | $17.94 | — |
| 2023-01-26 | 62.76 | $17.94 | — |
| 2023-01-25 | 62.76 | $17.94 | — |
| 2023-01-24 | 62.76 | $17.94 | 60 |
| 2023-01-23 | 62.76 | $17.94 | 513 |
| 2023-01-20 | 62.96 | $17.95 | 101 |
| 2023-01-19 | 52.81 | $17.25 | — |
| 2023-01-18 | 52.81 | $17.25 | 8357 |
| 2023-01-17 | 61.50 | $17.65 | — |
| 2023-01-13 | 61.50 | $17.65 | — |
| 2023-01-12 | 61.50 | $17.65 | 1874 |
| 2023-01-11 | 54.24 | $17.20 | 5497 |
| 2023-01-10 | 50.28 | $17.00 | — |
| 2023-01-09 | 50.28 | $17.00 | 3700 |
| 2023-01-06 | 50.28 | $17.00 | — |
| 2023-01-05 | 50.28 | $17.00 | — |
| 2023-01-04 | 50.28 | $17.00 | — |
| 2023-01-03 | 50.28 | $17.00 | — |
| 2022-12-30 | 50.28 | $17.00 | 600 |
| 2022-12-29 | 53.52 | $17.20 | 1 |
| 2022-12-28 | 53.52 | $17.20 | — |
| 2022-12-27 | 53.52 | $17.20 | 10 |
| 2022-12-23 | 53.52 | $17.20 | 830 |
| 2022-12-22 | 53.52 | $17.20 | — |
| 2022-12-21 | 53.52 | $17.20 | — |
| 2022-12-20 | 53.52 | $17.20 | 451 |
| 2022-12-19 | 51.90 | $17.05 | 34 |
| 2022-12-16 | 51.90 | $17.05 | — |
| 2022-12-15 | 51.90 | $17.05 | 387 |
| 2022-12-14 | 51.41 | $17.00 | 14 |
| 2022-12-13 | 47.06 | $16.57 | 100 |
| 2022-12-12 | 48.30 | $16.70 | 2945 |
| 2022-12-09 | 46.23 | $16.50 | 120 |
| 2022-12-08 | 44.10 | $16.30 | 40150 |
| 2022-12-07 | 45.82 | $16.50 | 6948 |
| 2022-12-06 | 49.01 | $16.85 | — |
| 2022-12-05 | 49.01 | $16.85 | 1 |
| 2022-12-02 | 49.01 | $16.85 | 24 |
| 2022-12-01 | 49.01 | $16.85 | 74 |
| 2022-11-30 | 49.01 | $16.85 | 551 |
| 2022-11-29 | 49.39 | $16.90 | 1523 |
| 2022-11-28 | 50.35 | $17.03 | 1004 |
| 2022-11-25 | 50.43 | $17.04 | 483 |
| 2022-11-23 | 50.43 | $17.04 | 1200 |
| 2022-11-22 | 50.43 | $17.04 | 510 |
| 2022-11-21 | 50.49 | $17.05 | 813 |
| 2022-11-18 | 50.66 | $17.08 | 550 |
| 2022-11-17 | 51.06 | $17.15 | 13 |
| 2022-11-16 | 51.06 | $17.15 | 1925 |
| 2022-11-15 | 51.32 | $17.20 | 205 |
| 2022-11-14 | 53.38 | $17.60 | 511 |
| 2022-11-11 | 53.38 | $17.60 | — |
| 2022-11-10 | 53.38 | $17.60 | 241 |
| 2022-11-09 | 53.38 | $17.60 | 34 |
| 2022-11-08 | 53.38 | $17.60 | 14 |
| 2022-11-07 | 46.77 | $16.00 | 680 |
| 2022-11-04 | 46.36 | $15.91 | 723 |
| 2022-11-03 | 46.70 | $16.00 | 1574 |
| 2022-11-02 | 53.28 | $17.60 | — |
| 2022-11-01 | 53.28 | $17.60 | — |
| 2022-10-31 | 53.28 | $17.60 | 4 |
| 2022-10-28 | 53.28 | $17.60 | — |
| 2022-10-27 | 47.22 | $16.00 | 13437 |
| 2022-10-26 | 52.88 | $17.39 | — |
| 2022-10-25 | 52.88 | $17.39 | — |
| 2022-10-24 | 46.28 | $15.81 | 268 |
| 2022-10-21 | 51.43 | $17.00 | 1 |
| 2022-10-20 | 51.43 | $17.00 | — |
| 2022-10-19 | 51.43 | $17.00 | — |
| 2022-10-18 | 51.43 | $17.00 | 83 |
| 2022-10-17 | 51.43 | $17.00 | — |
| 2022-10-14 | 51.43 | $17.00 | — |
| 2022-10-13 | 51.43 | $17.00 | — |
| 2022-10-12 | 51.43 | $17.00 | 87 |
| 2022-10-11 | 51.43 | $17.00 | — |
| 2022-10-10 | 51.43 | $17.00 | — |
| 2022-10-07 | 46.81 | $15.45 | 2969 |
| 2022-10-06 | 47.17 | $15.58 | 219 |
| 2022-10-05 | 51.67 | $17.14 | — |
| 2022-10-04 | 46.85 | $15.58 | 44948 |
| 2022-10-03 | 46.85 | $15.58 | 219 |
| 2022-09-30 | 51.51 | $17.15 | — |
| 2022-09-29 | 46.49 | $15.59 | 2226 |
| 2022-09-28 | 52.11 | $17.30 | — |
| 2022-09-27 | 52.11 | $17.30 | — |
| 2022-09-26 | 52.11 | $17.30 | — |
| 2022-09-23 | 47.08 | $15.73 | 1209 |
| 2022-09-22 | 52.30 | $17.30 | — |
| 2022-09-21 | 46.68 | $15.73 | 1044 |
| 2022-09-20 | 46.64 | $15.72 | 439 |
| 2022-09-19 | 52.83 | $17.45 | — |
| 2022-09-16 | 52.83 | $17.45 | — |
| 2022-09-15 | 52.83 | $17.45 | — |
| 2022-09-14 | 47.32 | $15.86 | 219 |
| 2022-09-13 | 53.44 | $17.50 | — |
| 2022-09-12 | 53.44 | $17.50 | — |
| 2022-09-09 | 47.50 | $15.91 | 3225 |
| 2022-09-08 | 47.50 | $15.91 | 329 |
| 2022-09-07 | 53.68 | $17.50 | — |
| 2022-09-06 | 47.15 | $15.91 | 274 |
| 2022-09-02 | 47.51 | $16.00 | 3409 |
| 2022-09-01 | 47.00 | $15.88 | 150 |
| 2022-08-31 | 47.44 | $16.00 | 496 |
| 2022-08-30 | 47.44 | $16.00 | 150 |
| 2022-08-29 | 47.44 | $16.00 | 318 |
| 2022-08-26 | 53.13 | $17.60 | 309 |
| 2022-08-25 | 47.10 | $16.00 | 4590 |
| 2022-08-24 | 53.20 | $17.50 | — |
| 2022-08-23 | 46.18 | $15.91 | 164 |
| 2022-08-22 | 46.55 | $16.00 | 879 |
| 2022-08-19 | 46.55 | $16.00 | 769 |
| 2022-08-18 | 46.55 | $16.00 | 2419 |
| 2022-08-17 | 46.55 | $16.00 | 590 |
| 2022-08-16 | 46.51 | $15.99 | 1780 |
| 2022-08-15 | 46.84 | $16.09 | 769 |
| 2022-08-12 | 46.84 | $16.09 | 241 |
| 2022-08-11 | 51.56 | $17.53 | — |
| 2022-08-10 | 45.83 | $15.94 | 1629 |
| 2022-08-09 | 45.80 | $15.93 | 989 |
| 2022-08-08 | 45.80 | $15.93 | 3079 |
| 2022-08-05 | 51.59 | $17.69 | — |
| 2022-08-04 | 51.59 | $17.69 | — |
| 2022-08-03 | 51.59 | $17.69 | — |
| 2022-08-02 | 51.59 | $17.69 | — |
| 2022-08-01 | 46.55 | $16.08 | 219 |
| 2022-07-29 | 46.55 | $16.08 | 241 |
| 2022-07-28 | 46.69 | $16.13 | 549 |
| 2022-07-27 | 46.69 | $16.13 | 549 |
| 2022-07-26 | 46.71 | $16.14 | 53564 |
| 2022-07-25 | 51.50 | $17.99 | — |
| 2022-07-22 | 46.92 | $16.35 | 2016 |
| 2022-07-21 | 46.42 | $16.18 | 219 |
| 2022-07-20 | 51.12 | $17.94 | — |
| 2022-07-19 | 51.12 | $17.94 | — |
| 2022-07-18 | 51.12 | $17.94 | — |
| 2022-07-15 | 46.82 | $16.30 | 6379 |
| 2022-07-14 | 49.48 | $17.35 | — |
| 2022-07-13 | 45.02 | $15.77 | 397 |
| 2022-07-12 | 45.35 | $15.91 | 2558 |
| 2022-07-11 | 45.49 | $15.97 | 183 |
| 2022-07-08 | 49.57 | $17.67 | — |
| 2022-07-07 | 45.15 | $16.06 | 2075 |
| 2022-07-06 | 49.90 | $17.90 | — |
| 2022-07-05 | 49.90 | $17.90 | — |
| 2022-07-01 | 49.90 | $17.90 | — |
| 2022-06-30 | 45.55 | $16.27 | 6475 |
| 2022-06-29 | 49.92 | $18.00 | — |
| 2022-06-28 | 45.18 | $16.36 | 81051 |
| 2022-06-27 | 49.98 | $18.11 | 9 |
| 2022-06-24 | 49.98 | $18.11 | — |
| 2022-06-23 | 45.01 | $16.46 | 2133 |
| 2022-06-22 | 45.24 | $16.55 | 338 |
| 2022-06-21 | 50.48 | $18.45 | — |
| 2022-06-17 | 50.48 | $18.45 | — |
| 2022-06-16 | 50.48 | $18.45 | — |
| 2022-06-15 | 45.71 | $16.77 | 1209 |
| 2022-06-14 | 50.47 | $18.50 | — |
| 2022-06-13 | 45.21 | $16.82 | 1960 |
| 2022-06-10 | 45.84 | $17.05 | 219 |
| 2022-06-09 | 51.34 | $18.90 | — |
| 2022-06-08 | 45.58 | $17.18 | 2089 |
| 2022-06-07 | 51.73 | $19.00 | — |
| 2022-06-06 | 51.73 | $19.00 | — |
| 2022-06-03 | 51.73 | $19.00 | — |
| 2022-06-02 | 51.73 | $19.00 | — |
| 2022-06-01 | 51.73 | $19.00 | — |
| 2022-05-31 | 46.41 | $17.27 | 730 |
| 2022-05-27 | 51.84 | $19.00 | 3 |
| 2022-05-26 | 51.84 | $19.00 | — |
| 2022-05-25 | 51.84 | $19.00 | — |
| 2022-05-24 | 51.84 | $19.00 | — |
| 2022-05-23 | 46.77 | $17.27 | 2855 |
| 2022-05-20 | 45.66 | $16.92 | 1209 |
| 2022-05-19 | 46.53 | $17.25 | 208 |
| 2022-05-18 | 51.41 | $19.00 | — |
| 2022-05-17 | 51.41 | $19.00 | — |
| 2022-05-16 | 46.39 | $17.27 | 6159 |
| 2022-05-13 | 46.39 | $17.27 | 1004 |
| 2022-05-12 | 51.16 | $19.00 | — |
| 2022-05-11 | 45.87 | $17.27 | 1167 |
| 2022-05-10 | 45.87 | $17.27 | 109 |
| 2022-05-09 | 51.49 | $19.20 | — |
| 2022-05-06 | 51.49 | $19.20 | — |
| 2022-05-05 | 45.81 | $17.37 | 549 |
| 2022-05-04 | 51.72 | $19.25 | — |
| 2022-05-03 | 51.72 | $19.25 | — |
| 2022-05-02 | 51.72 | $19.25 | — |
| 2022-04-29 | 46.18 | $17.50 | 1429 |
| 2022-04-28 | 46.32 | $17.55 | 1332 |
| 2022-04-27 | 46.43 | $17.59 | 17764 |
| 2022-04-26 | 46.80 | $17.73 | 666 |
| 2022-04-25 | 52.39 | $19.70 | — |
| 2022-04-22 | 46.92 | $17.91 | 219 |
| 2022-04-21 | 47.18 | $18.00 | 714 |
| 2022-04-20 | 47.18 | $18.00 | 109 |
| 2022-04-19 | 47.03 | $17.95 | 219 |
| 2022-04-18 | 46.78 | $17.86 | 10049 |
| 2022-04-14 | 46.21 | $17.65 | 109 |
| 2022-04-13 | 46.30 | $17.69 | 9873 |
| 2022-04-12 | 46.28 | $17.68 | 4212 |
| 2022-04-11 | 51.28 | $19.91 | — |
| 2022-04-08 | 46.85 | $18.10 | 159 |
| 2022-04-07 | 47.03 | $18.18 | 5999 |
| 2022-04-06 | 48.19 | $18.71 | 109 |
| 2022-04-05 | 52.54 | $20.58 | — |
| 2022-04-04 | 48.09 | $18.71 | 219 |
| 2022-04-01 | 52.80 | $20.58 | — |
| 2022-03-31 | 47.96 | $18.71 | 390 |
| 2022-03-30 | 53.22 | $20.61 | — |
| 2022-03-29 | 53.22 | $20.61 | — |
| 2022-03-28 | 53.22 | $20.61 | — |
| 2022-03-25 | 48.45 | $18.74 | 120 |
| 2022-03-24 | 54.85 | $20.99 | — |
| 2022-03-23 | 49.46 | $19.08 | 3389 |
| 2022-03-22 | 47.82 | $18.55 | 118 |
| 2022-03-21 | 46.87 | $18.24 | 1497 |
| 2022-03-18 | 47.00 | $18.29 | 3959 |
| 2022-03-17 | 47.43 | $18.46 | 1000 |
| 2022-03-16 | 47.55 | $18.51 | 659 |
| 2022-03-15 | 47.83 | $18.63 | 109 |
| 2022-03-14 | 47.86 | $18.64 | 824 |
| 2022-03-11 | 47.65 | $18.55 | 5758 |
| 2022-03-10 | 51.82 | $20.45 | — |
| 2022-03-09 | 47.55 | $18.59 | 2507 |
| 2022-03-08 | 47.45 | $18.55 | 879 |
| 2022-03-07 | 47.64 | $18.64 | 329 |
| 2022-03-04 | 52.19 | $20.76 | 1 |
| 2022-03-03 | 52.19 | $20.76 | — |
| 2022-03-02 | 52.19 | $20.76 | — |
| 2022-03-01 | 48.42 | $18.87 | 805 |
| 2022-02-28 | 52.12 | $20.66 | — |
| 2022-02-25 | 52.12 | $20.66 | — |
| 2022-02-24 | 48.38 | $18.78 | 4694 |
| 2022-02-23 | 52.92 | $20.96 | — |
| 2022-02-22 | 48.93 | $19.05 | 109 |
| 2022-02-18 | 52.72 | $20.75 | — |
| 2022-02-17 | 48.51 | $18.86 | 167615 |
| 2022-02-16 | 53.64 | $21.00 | — |
| 2022-02-15 | 49.08 | $19.09 | 2423 |
| 2022-02-14 | 53.45 | $20.76 | — |
| 2022-02-11 | 48.52 | $18.87 | 1099 |
| 2022-02-10 | 54.40 | $20.90 | — |
| 2022-02-09 | 54.40 | $20.90 | — |
| 2022-02-08 | 49.20 | $19.00 | 10468 |
| 2022-02-07 | 55.17 | $20.90 | 3 |
| 2022-02-04 | 55.17 | $20.90 | — |
| 2022-02-03 | 55.17 | $20.90 | — |
| 2022-02-02 | 49.96 | $19.00 | 241 |
| 2022-02-01 | 48.62 | $18.55 | 15399 |
| 2022-01-31 | 49.57 | $18.89 | 3283 |
| 2022-01-28 | 49.99 | $19.04 | 879 |
| 2022-01-27 | 47.90 | $18.28 | 7572 |
| 2022-01-26 | 55.80 | $21.00 | — |
| 2022-01-25 | 50.34 | $19.09 | 790 |
| 2022-01-24 | 50.34 | $19.09 | 8683 |
| 2022-01-21 | 54.89 | $20.51 | — |
| 2022-01-20 | 49.17 | $18.65 | 579 |
| 2022-01-19 | 56.91 | $20.75 | — |
| 2022-01-18 | 50.21 | $18.86 | 219 |
| 2022-01-14 | 49.38 | $18.65 | 268 |
| 2022-01-13 | 49.38 | $18.65 | 20775 |
| 2022-01-12 | 49.38 | $18.65 | 3189 |
| 2022-01-11 | 50.41 | $18.95 | 10119 |
| 2022-01-10 | 49.68 | $18.73 | 439 |
| 2022-01-07 | 50.00 | $18.83 | 1799 |
| 2022-01-06 | 49.41 | $18.64 | 439 |
| 2022-01-05 | 55.82 | $20.60 | — |
| 2022-01-04 | 49.94 | $18.73 | 25560 |
| 2022-01-03 | 55.83 | $20.29 | — |
| 2021-12-31 | 49.10 | $18.45 | 109 |
| 2021-12-30 | 49.10 | $18.45 | 5418 |
| 2021-12-29 | 49.10 | $18.45 | 6929 |
| 2021-12-28 | 48.96 | $18.41 | 1272 |
| 2021-12-27 | 48.64 | $18.32 | 1642 |
| 2021-12-23 | 48.64 | $18.32 | 604 |
| 2021-12-22 | 48.76 | $18.36 | 219 |
| 2021-12-21 | 54.11 | $20.05 | 9 |
| 2021-12-20 | 48.31 | $18.23 | 109 |
| 2021-12-17 | 54.49 | $19.95 | — |
| 2021-12-16 | 54.88 | $20.05 | — |
| 2021-12-15 | 48.55 | $18.23 | 508 |
| 2021-12-14 | 49.12 | $18.39 | 109 |
| 2021-12-13 | 48.87 | $18.32 | 164 |
| 2021-12-10 | 55.09 | $20.00 | — |
| 2021-12-09 | 48.32 | $18.18 | 14693 |
| 2021-12-08 | 56.35 | $19.99 | — |
| 2021-12-07 | 56.35 | $19.99 | — |
| 2021-12-06 | 56.35 | $19.99 | 25 |
| 2021-12-03 | 49.06 | $18.17 | 570 |
| 2021-12-02 | 48.92 | $18.14 | 1649 |
| 2021-12-01 | 57.80 | $19.99 | — |
| 2021-11-30 | 49.18 | $18.17 | 445 |
| 2021-11-29 | 60.88 | $19.97 | — |
| 2021-11-26 | 49.38 | $18.16 | 2974 |
| 2021-11-24 | 49.30 | $18.15 | 309 |
| 2021-11-23 | 48.92 | $18.10 | 1979 |
| 2021-11-22 | 48.85 | $18.09 | 7221 |
| 2021-11-19 | 49.45 | $18.18 | 2204 |
| 2021-11-18 | 49.77 | $18.23 | 21999 |
| 2021-11-17 | 49.46 | $18.18 | 13051 |
| 2021-11-16 | 48.36 | $18.00 | 22046 |
| 2021-11-15 | 49.32 | $18.17 | 1105 |
| 2021-11-12 | 48.98 | $18.11 | 406 |
| 2021-11-11 | 50.09 | $18.32 | 8821 |
| 2021-11-10 | 50.77 | $18.45 | 164 |
| 2021-11-09 | 49.01 | $18.10 | 4905 |
| 2021-11-08 | 51.25 | $18.55 | 395 |
| 2021-11-05 | 62.39 | $20.40 | 200 |
| 2021-11-04 | 51.92 | $18.45 | 10471 |
| 2021-11-03 | 51.53 | $18.39 | 329 |
| 2021-11-02 | 51.53 | $18.39 | 243 |
| 2021-11-01 | 51.59 | $18.40 | 2199 |
| 2021-10-29 | 50.55 | $18.22 | 33166 |
| 2021-10-28 | 51.61 | $18.40 | 219 |
| 2021-10-27 | 50.40 | $18.18 | 109 |
| 2021-10-26 | 51.91 | $18.45 | 9679 |
| 2021-10-25 | 49.01 | $17.91 | 5719 |
| 2021-10-22 | 49.96 | $18.09 | 109 |
| 2021-10-21 | 49.23 | $17.95 | 164 |
| 2021-10-20 | 48.78 | $17.86 | 16169 |
| 2021-10-19 | 48.58 | $17.82 | 6792 |
| 2021-10-18 | 48.16 | $17.73 | 10612 |
| 2021-10-15 | 48.29 | $17.76 | 109 |
| 2021-10-14 | 48.29 | $17.76 | 18323 |
| 2021-10-13 | 47.96 | $17.68 | 566 |
| 2021-10-12 | 48.14 | $17.73 | 8333 |
| 2021-10-11 | 48.91 | $17.95 | 12424 |
| 2021-10-08 | 48.12 | $17.73 | 6929 |
| 2021-10-07 | 48.12 | $17.73 | 1099 |
| 2021-10-06 | 48.12 | $17.73 | 1649 |
| 2021-10-05 | 53.79 | $19.49 | — |
| 2021-10-04 | 47.89 | $17.71 | 549 |
| 2021-10-01 | 47.13 | $17.50 | 109 |
| 2021-09-30 | 53.07 | $19.20 | — |
| 2021-09-29 | 53.07 | $19.20 | — |
| 2021-09-28 | 53.07 | $19.20 | — |
| 2021-09-27 | 53.07 | $19.20 | — |
| 2021-09-24 | 47.53 | $17.45 | 109 |
| 2021-09-23 | 47.53 | $17.45 | 3765 |
| 2021-09-22 | 47.40 | $17.41 | 14075 |
| 2021-09-21 | 47.51 | $17.45 | 10128 |
| 2021-09-20 | 47.39 | $17.41 | 12768 |
| 2021-09-17 | 47.85 | $17.59 | 164 |
| 2021-09-16 | 52.95 | $19.50 | — |
| 2021-09-15 | 52.95 | $19.50 | — |
| 2021-09-14 | 52.95 | $19.50 | — |
| 2021-09-13 | 48.59 | $17.73 | 549 |
| 2021-09-10 | 53.28 | $19.50 | — |
| 2021-09-09 | 53.28 | $19.50 | — |
| 2021-09-08 | 48.83 | $17.73 | 648 |
| 2021-09-07 | 53.69 | $19.50 | — |
| 2021-09-03 | 48.85 | $17.73 | 2199 |
| 2021-09-02 | 53.17 | $19.18 | — |
| 2021-09-01 | 47.92 | $17.44 | 439 |
| 2021-08-31 | 53.60 | $19.17 | 50 |
| 2021-08-30 | 47.67 | $17.43 | 659 |
| 2021-08-27 | 54.17 | $19.15 | — |
| 2021-08-26 | 54.17 | $19.15 | — |
| 2021-08-25 | 47.66 | $17.41 | 164 |
| 2021-08-24 | 47.66 | $17.41 | 776 |
| 2021-08-23 | 48.15 | $17.55 | 219 |
| 2021-08-20 | 47.97 | $17.50 | 5514 |
| 2021-08-19 | 49.47 | $17.95 | 439 |
| 2021-08-18 | 56.15 | $19.75 | — |
| 2021-08-17 | 56.15 | $19.75 | — |
| 2021-08-16 | 50.07 | $17.95 | 12602 |
| 2021-08-13 | 50.93 | $18.18 | 2362 |
| 2021-08-12 | 50.19 | $17.97 | 16737 |
| 2021-08-11 | 49.04 | $17.64 | 659 |
| 2021-08-10 | 55.31 | $19.35 | — |
| 2021-08-09 | 48.92 | $17.59 | 549 |
| 2021-08-06 | 49.46 | $17.73 | 1319 |
| 2021-08-05 | 49.46 | $17.73 | 383 |
| 2021-08-04 | 48.95 | $17.59 | 989 |
| 2021-08-03 | 55.56 | $19.35 | — |
| 2021-08-02 | 55.56 | $19.35 | — |
| 2021-07-30 | 55.56 | $19.35 | 85 |
| 2021-07-29 | 49.75 | $17.59 | 549 |
| 2021-07-28 | 55.51 | $19.06 | — |
| 2021-07-27 | 48.89 | $17.33 | 3299 |
| 2021-07-26 | 48.89 | $17.33 | 549 |
| 2021-07-23 | 48.85 | $17.32 | 2888 |
| 2021-07-22 | 48.85 | $17.32 | 329 |
| 2021-07-21 | 50.99 | $17.92 | 1158 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$28.50
Vol: 500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $28.50 | 500 |
| 2026-07-16 | 0.00 | $28.00 | 600 |
| 2026-07-15 | -7.51 | $27.80 | 100 |
| 2026-07-14 | -3.95 | $27.89 | 115 |
| 2026-07-13 | -3.89 | $27.89 | 800 |
| 2026-07-10 | -3.89 | $27.89 | 800 |
| 2026-07-09 | -3.89 | $27.89 | 800 |
| 2026-07-08 | 0.00 | $27.99 | 1000 |
| 2026-07-07 | 0.00 | $27.99 | — |
| 2026-07-06 | 0.00 | $27.99 | 1800 |
| 2026-07-02 | 0.00 | $27.99 | 4732 |
| 2026-07-01 | -60.00 | $25.75 | 1600 |
| 2026-06-30 | -72.00 | $25.60 | 1422 |
| 2026-06-29 | -72.00 | $25.60 | 600 |
| 2026-06-26 | -6.67 | $26.40 | 400 |
| 2026-06-25 | -6.67 | $26.40 | 1000 |
| 2026-06-24 | -6.67 | $26.40 | 503 |
| 2026-06-23 | -0.67 | $26.49 | 100 |
| 2026-06-22 | -0.67 | $26.49 | 507 |
| 2026-06-18 | -1.33 | $26.48 | 1120 |
| 2026-06-17 | -14.00 | $26.29 | 1104 |
| 2026-06-16 | -14.00 | $26.29 | 1814 |
| 2026-06-15 | -40.67 | $25.89 | 1500 |
| 2026-06-12 | -40.67 | $25.89 | 2800 |
| 2026-06-11 | -40.67 | $25.89 | 2136 |
| 2026-06-10 | -50.00 | $25.75 | 1932 |
| 2026-06-09 | -40.00 | $25.90 | — |
| 2026-06-08 | -40.00 | $25.90 | 1100 |
| 2026-06-05 | -40.00 | $25.90 | 1500 |
| 2026-06-04 | -34.00 | $25.99 | 2935 |
| 2026-06-03 | -30.67 | $26.04 | 2300 |
| 2026-06-02 | -34.00 | $25.99 | 1850 |
| 2026-06-01 | -34.00 | $25.99 | 1850 |
| 2026-05-29 | -34.00 | $25.99 | 2000 |
| 2026-05-28 | -20.80 | $26.24 | 17 |
| 2026-05-27 | -20.80 | $26.24 | 877 |
| 2026-05-26 | -20.80 | $26.24 | 1500 |
| 2026-05-22 | -20.00 | $26.25 | 2 |
| 2026-05-21 | -20.00 | $26.25 | 303 |
| 2026-05-20 | -12.50 | $26.25 | 2600 |
| 2026-05-19 | -3.50 | $26.43 | 1000 |
| 2026-05-18 | -8.11 | $26.20 | 990 |
| 2026-05-15 | -8.11 | $26.20 | 2547 |
| 2026-05-14 | -5.95 | $26.24 | 8 |
| 2026-05-13 | -5.95 | $26.24 | 8 |
| 2026-05-12 | -5.95 | $26.24 | 8 |
| 2026-05-11 | -5.37 | $26.24 | 1600 |
| 2026-05-08 | -5.37 | $26.24 | 1600 |
| 2026-05-07 | -5.37 | $26.24 | — |
| 2026-05-06 | -5.37 | $26.24 | 2825 |
| 2026-05-05 | -4.08 | $26.25 | 262 |
| 2026-05-04 | -3.85 | $26.25 | 400 |
| 2026-05-01 | 0.00 | $26.35 | 500 |
| 2026-04-30 | 0.00 | $26.35 | 500 |
| 2026-04-29 | 0.00 | $26.35 | 500 |
| 2026-04-28 | 0.00 | $26.35 | 500 |
| 2026-04-27 | 0.00 | $26.35 | 500 |
| 2026-04-24 | 0.00 | $26.35 | 700 |
| 2026-04-23 | -6.88 | $25.50 | 2536 |
| 2026-04-22 | -5.66 | $24.70 | 378 |
| 2026-04-21 | -5.66 | $24.70 | 378 |
| 2026-04-20 | -5.66 | $24.70 | — |
| 2026-04-17 | -5.66 | $24.70 | 600 |
| 2026-04-16 | -5.66 | $24.70 | 1501 |
| 2026-04-15 | -5.66 | $24.70 | 1501 |
| 2026-04-14 | -5.66 | $24.70 | 1934 |
| 2026-04-13 | -41.56 | $24.55 | 1200 |
| 2026-04-10 | -31.17 | $24.79 | 1284 |
| 2026-04-09 | -31.17 | $24.79 | 1284 |
| 2026-04-08 | -31.17 | $24.79 | 1800 |
| 2026-04-07 | -78.60 | $23.75 | 800 |
| 2026-04-06 | -85.25 | $23.75 | 2900 |
| 2026-04-02 | -85.25 | $23.75 | 500 |
| 2026-04-01 | -79.47 | $23.98 | 3400 |
| 2026-03-31 | -100.00 | $23.60 | 600 |
| 2026-03-30 | -88.50 | $24.00 | 300 |
| 2026-03-27 | -89.26 | $24.00 | 600 |
| 2026-03-26 | -90.95 | $23.98 | 1700 |
| 2026-03-25 | -90.82 | $23.99 | 204 |
| 2026-03-24 | -84.54 | $24.25 | 100 |
| 2026-03-23 | -84.54 | $24.25 | 100 |
| 2026-03-20 | -84.54 | $24.25 | 100 |
| 2026-03-19 | -84.54 | $24.25 | 527 |
| 2026-03-18 | -98.31 | $23.68 | 400 |
| 2026-03-17 | -98.55 | $23.67 | 1225 |
| 2026-03-16 | -85.75 | $24.20 | 1309 |
| 2026-03-13 | -95.95 | $24.20 | 820 |
| 2026-03-12 | -100.00 | $24.50 | 1100 |
| 2026-03-11 | -100.00 | $25.00 | 600 |
| 2026-03-10 | -100.00 | $25.60 | 1516 |
| 2026-03-09 | -78.73 | $26.17 | 1326 |
| 2026-03-06 | -50.00 | $26.89 | 500 |
| 2026-03-05 | -39.02 | $27.00 | 271 |
| 2026-03-04 | -35.26 | $27.00 | 500 |
| 2026-03-03 | -33.01 | $26.90 | 2300 |
| 2026-03-02 | -25.73 | $27.05 | 2908 |
| 2026-02-27 | -25.40 | $27.00 | 4400 |
| 2026-02-26 | -22.02 | $27.17 | 8300 |
| 2026-02-25 | -15.72 | $27.45 | 200 |
| 2026-02-24 | -15.72 | $27.45 | 2108 |
| 2026-02-23 | -15.29 | $27.45 | 900 |
| 2026-02-20 | -14.10 | $27.50 | — |
| 2026-02-19 | -14.10 | $27.50 | — |
| 2026-02-18 | -14.10 | $27.50 | 700 |
| 2026-02-17 | -24.05 | $26.95 | 200 |
| 2026-02-13 | -23.15 | $27.00 | — |
| 2026-02-12 | -23.15 | $27.00 | 500 |
| 2026-02-11 | -24.05 | $26.95 | 2700 |
| 2026-02-10 | 0.00 | $26.99 | 1700 |
| 2026-02-09 | 0.00 | $26.18 | 334 |
| 2026-02-06 | 0.00 | $26.17 | 3200 |
| 2026-02-05 | 0.00 | $25.30 | 1100 |
| 2026-02-04 | -14.34 | $24.90 | 3325 |
| 2026-02-03 | 0.00 | $24.75 | 4206 |
| 2026-02-02 | -8.57 | $24.35 | 10335 |
| 2026-01-30 | -51.92 | $23.50 | 300 |
| 2026-01-29 | -51.92 | $23.50 | 2500 |
| 2026-01-28 | -83.97 | $23.00 | 1399 |
| 2026-01-27 | -83.97 | $23.00 | 1399 |
| 2026-01-26 | -83.97 | $23.00 | 1847 |
| 2026-01-23 | -83.97 | $23.00 | 4900 |
| 2026-01-22 | -41.78 | $23.70 | 510 |
| 2026-01-21 | -72.60 | $23.25 | 9700 |
| 2026-01-20 | 0.00 | $24.31 | 5503 |
| 2026-01-16 | 0.00 | $24.31 | 5503 |
| 2026-01-15 | 0.00 | $24.31 | 7015 |
| 2026-01-14 | -21.82 | $23.71 | 600 |
| 2026-01-13 | -21.82 | $23.71 | 143 |
| 2026-01-12 | -59.09 | $23.30 | 419 |
| 2026-01-09 | -21.82 | $23.71 | 1096 |
| 2026-01-08 | -21.82 | $23.71 | 1137 |
| 2026-01-07 | -20.91 | $23.72 | 600 |
| 2026-01-06 | -20.91 | $23.72 | 700 |
| 2026-01-05 | -42.73 | $23.48 | 5220 |
| 2026-01-02 | -3.70 | $23.90 | 4773 |
| 2025-12-31 | -3.25 | $23.90 | 4773 |
| 2025-12-30 | -3.25 | $23.90 | 7646 |
| 2025-12-29 | -0.65 | $23.94 | 1500 |
| 2025-12-26 | -1.95 | $23.92 | 4825 |
| 2025-12-24 | -0.63 | $23.94 | 500 |
| 2025-12-23 | -2.69 | $23.90 | 1300 |
| 2025-12-22 | -2.59 | $23.90 | 1300 |
| 2025-12-19 | -2.59 | $23.90 | 1300 |
| 2025-12-18 | -2.59 | $23.90 | 1300 |
| 2025-12-17 | -2.59 | $23.90 | 1700 |
| 2025-12-16 | -21.95 | $23.50 | 1582 |
| 2025-12-15 | -21.95 | $23.50 | — |
| 2025-12-12 | -21.03 | $23.50 | — |
| 2025-12-11 | -21.03 | $23.50 | 1800 |
| 2025-12-10 | -0.57 | $23.48 | 441 |
| 2025-12-09 | -0.57 | $23.48 | 2412 |
| 2025-12-08 | 0.00 | $23.49 | 400 |
| 2025-12-05 | 0.00 | $23.49 | 815 |
| 2025-12-04 | 0.00 | $22.60 | 400 |
| 2025-12-03 | 0.00 | $22.57 | 1010 |
| 2025-12-02 | -1.20 | $22.49 | 800 |
| 2025-12-01 | -4.82 | $22.46 | 281 |
| 2025-11-28 | -4.82 | $22.46 | 281 |
| 2025-11-26 | -4.82 | $22.46 | 945 |
| 2025-11-25 | -1.20 | $22.49 | 2900 |
| 2025-11-24 | -42.11 | $22.02 | 4100 |
| 2025-11-21 | -28.95 | $22.17 | 5300 |
| 2025-11-20 | -35.09 | $22.10 | 1700 |
| 2025-11-19 | -35.96 | $22.09 | 3500 |
| 2025-11-18 | -27.50 | $22.17 | 18500 |
| 2025-11-17 | -25.83 | $22.19 | 22 |
| 2025-11-14 | -25.83 | $22.19 | 1300 |
| 2025-11-13 | -40.00 | $22.00 | 3300 |
| 2025-11-12 | -33.04 | $22.00 | 4500 |
| 2025-11-11 | -2.67 | $21.98 | 4900 |
| 2025-11-10 | 0.00 | $22.00 | 900 |
| 2025-11-07 | 0.00 | $22.00 | 3425 |
| 2025-11-06 | 0.00 | $22.00 | 300 |
| 2025-11-05 | 0.00 | $22.00 | 300 |
| 2025-11-04 | 0.00 | $22.00 | 600 |
| 2025-11-03 | -25.32 | $21.80 | 2000 |
| 2025-10-31 | -17.72 | $21.86 | 500 |
| 2025-10-30 | -18.99 | $21.85 | 3353 |
| 2025-10-29 | -18.99 | $21.85 | 11005 |
| 2025-10-28 | -18.99 | $21.85 | 2701 |
| 2025-10-27 | -13.92 | $21.89 | 6100 |
| 2025-10-24 | -65.82 | $21.48 | 132 |
| 2025-10-23 | -63.29 | $21.50 | — |
| 2025-10-22 | -63.29 | $21.50 | 2625 |
| 2025-10-21 | -75.95 | $21.40 | — |
| 2025-10-20 | -75.95 | $21.40 | — |
| 2025-10-17 | -75.95 | $21.40 | 2100 |
| 2025-10-16 | -77.22 | $21.39 | 400 |
| 2025-10-15 | -67.09 | $21.47 | 510 |
| 2025-10-14 | -67.09 | $21.47 | 5500 |
| 2025-10-13 | -54.84 | $21.49 | 6500 |
| 2025-10-10 | -62.37 | $21.42 | 705 |
| 2025-10-09 | -21.51 | $21.80 | 5620 |
| 2025-10-08 | -32.26 | $21.70 | 4409 |
| 2025-10-07 | -11.83 | $21.89 | — |
| 2025-10-06 | -11.83 | $21.89 | 900 |
| 2025-10-03 | -11.83 | $21.89 | 800 |
| 2025-10-02 | -12.90 | $21.88 | 1140 |
| 2025-10-01 | 0.00 | $22.00 | 1600 |
| 2025-09-30 | 0.00 | $21.99 | — |
| 2025-09-29 | 0.00 | $21.99 | 1400 |
| 2025-09-26 | 0.00 | $21.99 | — |
| 2025-09-25 | 0.00 | $21.99 | — |
| 2025-09-24 | 0.00 | $21.99 | — |
| 2025-09-23 | 0.00 | $21.99 | 1130 |
| 2025-09-22 | 0.00 | $21.71 | — |
| 2025-09-19 | 0.00 | $21.71 | 4537 |
| 2025-09-18 | -0.90 | $21.70 | 4936 |
| 2025-09-17 | 0.00 | $21.71 | 48400 |
| 2025-09-16 | 0.00 | $21.71 | 5800 |
| 2025-09-15 | -31.53 | $21.36 | — |
| 2025-09-12 | -27.34 | $21.36 | 4332 |
| 2025-09-11 | -19.53 | $21.46 | 2925 |
| 2025-09-10 | -16.56 | $21.46 | 3314 |
| 2025-09-09 | -15.23 | $21.48 | 4613 |
| 2025-09-08 | 0.00 | $21.49 | — |
| 2025-09-05 | 0.00 | $21.49 | — |
| 2025-09-04 | 0.00 | $21.49 | — |
| 2025-09-03 | 0.00 | $21.49 | 300 |
| 2025-09-02 | 0.00 | $21.49 | 1500 |
| 2025-08-29 | -0.79 | $21.46 | 200 |
| 2025-08-28 | 0.00 | $21.47 | 500 |
| 2025-08-27 | 0.00 | $21.27 | 1310 |
| 2025-08-26 | 0.00 | $21.00 | 2805 |
| 2025-08-25 | -6.67 | $20.90 | 100 |
| 2025-08-22 | -4.00 | $20.92 | 9600 |
| 2025-08-21 | -14.29 | $20.80 | 3400 |
| 2025-08-20 | -7.14 | $20.85 | 3440 |
| 2025-08-19 | -7.14 | $20.85 | 4530 |
| 2025-08-18 | -39.13 | $20.62 | — |
| 2025-08-15 | -39.13 | $20.62 | 2200 |
| 2025-08-14 | -50.00 | $20.60 | 2615 |
| 2025-08-13 | -63.75 | $20.49 | 176700 |
| 2025-08-12 | -84.00 | $20.58 | 3100 |
| 2025-08-11 | -98.00 | $20.51 | 3400 |
| 2025-08-08 | -66.15 | $20.57 | 315 |
| 2025-08-07 | -48.00 | $20.64 | 320 |
| 2025-08-06 | -44.87 | $20.65 | 3700 |
| 2025-08-05 | -44.87 | $20.65 | 3100 |
| 2025-08-04 | -38.27 | $20.69 | 3300 |
| 2025-08-01 | -22.14 | $20.69 | 2100 |
| 2025-07-31 | -13.73 | $20.79 | — |
| 2025-07-30 | -12.88 | $20.79 | 520 |
| 2025-07-29 | -10.56 | $20.81 | 1900 |
| 2025-07-28 | -8.89 | $20.84 | 1600 |
| 2025-07-25 | -9.00 | $20.82 | 700 |
| 2025-07-24 | -7.50 | $20.85 | 4700 |
| 2025-07-23 | -6.73 | $20.85 | 2800 |
| 2025-07-22 | -4.93 | $20.89 | 9900 |
| 2025-07-21 | -8.97 | $20.80 | 1300 |
| 2025-07-18 | -15.70 | $20.65 | 10601 |
| 2025-07-17 | -0.52 | $20.69 | 1700 |
| 2025-07-16 | -3.11 | $20.64 | 200 |
| 2025-07-15 | -1.04 | $20.67 | 500 |
| 2025-07-14 | -1.04 | $20.67 | 610 |
| 2025-07-11 | -9.90 | $20.50 | 11900 |
| 2025-07-10 | 0.00 | $20.69 | 1300 |
| 2025-07-09 | -0.68 | $20.24 | 1300 |
| 2025-07-08 | -0.68 | $20.24 | 3400 |
| 2025-07-07 | -3.40 | $20.19 | 3416 |
| 2025-07-03 | -0.68 | $20.23 | 6120 |
| 2025-07-02 | 0.00 | $19.45 | 1500 |
| 2025-07-01 | 0.00 | $19.45 | 1446 |
| 2025-06-30 | -28.57 | $19.27 | — |
| 2025-06-27 | -28.57 | $19.27 | 1811 |
| 2025-06-26 | -67.14 | $19.00 | 46120 |
| 2025-06-25 | -11.43 | $19.39 | 97347 |
| 2025-06-24 | -6.09 | $19.40 | — |
| 2025-06-23 | -6.09 | $19.40 | 410 |
| 2025-06-20 | -3.48 | $19.43 | 400 |
| 2025-06-18 | -3.48 | $19.43 | 200 |
| 2025-06-17 | -10.43 | $19.35 | — |
| 2025-06-16 | -10.43 | $19.35 | — |
| 2025-06-13 | -10.43 | $19.35 | 10900 |
| 2025-06-12 | -2.61 | $19.44 | 22300 |
| 2025-06-11 | -3.48 | $19.43 | 200 |
| 2025-06-10 | -4.35 | $19.42 | 2017 |
| 2025-06-09 | -6.96 | $19.39 | 38200 |
| 2025-06-06 | -15.65 | $19.29 | — |
| 2025-06-05 | -15.65 | $19.29 | 500 |
| 2025-06-04 | -17.09 | $19.27 | 100 |
| 2025-06-03 | -17.09 | $19.27 | 4100 |
| 2025-06-02 | 0.00 | $19.47 | — |
| 2025-05-30 | 0.00 | $19.47 | 900 |
| 2025-05-29 | -14.84 | $19.28 | — |
| 2025-05-28 | -13.48 | $19.28 | 400 |
| 2025-05-27 | -9.15 | $19.34 | 4406 |
| 2025-05-23 | -8.22 | $19.35 | 700 |
| 2025-05-22 | -6.58 | $19.37 | — |
| 2025-05-21 | -6.58 | $19.37 | — |
| 2025-05-20 | -6.41 | $19.37 | — |
| 2025-05-19 | -6.41 | $19.37 | — |
| 2025-05-16 | -6.41 | $19.37 | — |
| 2025-05-15 | -6.41 | $19.37 | 1400 |
| 2025-05-14 | -5.63 | $19.38 | 3740 |
| 2025-05-13 | 0.00 | $19.47 | 100 |
| 2025-05-12 | 0.00 | $19.40 | 240 |
| 2025-05-09 | 0.00 | $19.15 | 340 |
| 2025-05-08 | 0.00 | $19.00 | 10400 |
| 2025-05-07 | -5.22 | $18.69 | 426 |
| 2025-05-06 | -5.22 | $18.69 | 500 |
| 2025-05-05 | -4.35 | $18.70 | 1035 |
| 2025-05-02 | -40.74 | $18.40 | 7346 |
| 2025-05-01 | -59.86 | $18.19 | — |
| 2025-04-30 | -62.18 | $18.19 | 1500 |
| 2025-04-29 | -61.54 | $18.20 | 600 |
| 2025-04-28 | -59.38 | $18.25 | 900 |
| 2025-04-25 | -56.25 | $18.30 | 1523 |
| 2025-04-24 | -61.67 | $18.29 | 26323 |
| 2025-04-23 | -62.70 | $18.29 | 410 |
| 2025-04-22 | -62.70 | $18.29 | 20500 |
| 2025-04-21 | -78.38 | $18.00 | 200 |
| 2025-04-17 | -62.16 | $18.30 | 1931 |
| 2025-04-16 | -85.79 | $17.87 | 200 |
| 2025-04-15 | -80.93 | $17.97 | 1428 |
| 2025-04-14 | -79.38 | $18.00 | 2102 |
| 2025-04-11 | -85.57 | $17.88 | 1935 |
| 2025-04-10 | -79.90 | $17.99 | 800 |
| 2025-04-09 | -77.94 | $18.10 | 2400 |
| 2025-04-08 | -85.11 | $18.00 | 65000 |
| 2025-04-07 | -86.81 | $17.96 | 15400 |
| 2025-04-04 | -74.47 | $18.25 | 2901 |
| 2025-04-03 | -100.00 | $19.00 | 1400 |
| 2025-04-02 | -84.85 | $19.16 | — |
| 2025-04-01 | -84.85 | $19.16 | 210 |
| 2025-03-31 | -84.85 | $19.16 | 3700 |
| 2025-03-28 | -82.83 | $19.18 | 1201 |
| 2025-03-27 | -61.62 | $19.39 | 4517 |
| 2025-03-26 | -85.71 | $19.40 | 1300 |
| 2025-03-25 | -78.57 | $19.45 | 128 |
| 2025-03-24 | -58.51 | $19.45 | 1510 |
| 2025-03-21 | -55.00 | $19.45 | 2300 |
| 2025-03-20 | -52.00 | $19.48 | 3400 |
| 2025-03-19 | -46.00 | $19.54 | 220 |
| 2025-03-18 | -46.00 | $19.54 | 2135 |
| 2025-03-17 | -55.00 | $19.45 | 3210 |
| 2025-03-14 | -41.82 | $19.54 | 3010 |
| 2025-03-13 | -28.18 | $19.69 | 99 |
| 2025-03-12 | -28.18 | $19.69 | 2900 |
| 2025-03-11 | 0.00 | $20.00 | 3502 |
| 2025-03-10 | 0.00 | $20.00 | 200 |
| 2025-03-07 | 0.00 | $20.00 | — |
| 2025-03-06 | 0.00 | $20.00 | 800 |
| 2025-03-05 | 0.00 | $20.00 | 1100 |
| 2025-03-04 | 0.00 | $20.00 | 400 |
| 2025-03-03 | 0.00 | $20.00 | 540 |
| 2025-02-28 | -17.31 | $19.50 | 2400 |
| 2025-02-27 | 0.00 | $19.39 | 8044 |
| 2025-02-26 | 0.00 | $19.39 | 8044 |
| 2025-02-25 | 0.00 | $19.39 | 9300 |
| 2025-02-24 | 0.00 | $19.39 | 5213 |
| 2025-02-21 | -12.00 | $19.30 | 425 |
| 2025-02-20 | -12.00 | $19.30 | 558633 |
| 2025-02-19 | -12.00 | $19.30 | 7600 |
| 2025-02-18 | -18.67 | $19.25 | 1500 |
| 2025-02-14 | -18.67 | $19.25 | 1500 |
| 2025-02-13 | 0.00 | $19.39 | — |
| 2025-02-12 | 0.00 | $19.39 | 1100 |
| 2025-02-11 | 0.00 | $19.39 | 200 |
| 2025-02-10 | 0.00 | $19.39 | 1800 |
| 2025-02-07 | -5.06 | $19.39 | 100 |
| 2025-02-06 | -24.18 | $19.33 | 2300 |
| 2025-02-05 | -50.49 | $19.15 | 3600 |
| 2025-02-04 | -57.89 | $19.12 | — |
| 2025-02-03 | -57.89 | $19.12 | 4724 |
| 2025-01-31 | -80.49 | $19.33 | — |
| 2025-01-30 | -80.72 | $19.33 | — |
| 2025-01-29 | -80.72 | $19.33 | 2500 |
| 2025-01-28 | -81.93 | $19.32 | 500 |
| 2025-01-27 | -81.93 | $19.32 | 1340 |
| 2025-01-24 | -84.34 | $19.30 | — |
| 2025-01-23 | -84.34 | $19.30 | 4000 |
| 2025-01-22 | -84.34 | $19.30 | 2 |
| 2025-01-21 | -84.34 | $19.30 | — |
| 2025-01-17 | -84.34 | $19.30 | 705 |
| 2025-01-16 | -80.72 | $19.33 | 2502 |
| 2025-01-15 | -74.70 | $19.38 | 3300 |
| 2025-01-14 | -100.00 | $19.30 | 300 |
| 2025-01-13 | -100.00 | $19.30 | 400 |
| 2025-01-10 | -100.00 | $19.30 | 436 |
| 2025-01-08 | -77.59 | $19.55 | — |
| 2025-01-07 | -77.59 | $19.55 | 2700 |
| 2025-01-06 | -56.90 | $19.67 | 200 |
| 2025-01-03 | -56.90 | $19.67 | 3175 |
| 2025-01-02 | -56.90 | $19.67 | 5415 |
| 2024-12-31 | 0.00 | $20.00 | 12603 |
| 2024-12-30 | 0.00 | $20.00 | 1843 |
| 2024-12-27 | -54.55 | $19.70 | 1416 |
| 2024-12-26 | -65.45 | $19.64 | 401 |
| 2024-12-24 | -65.45 | $19.64 | 500 |
| 2024-12-23 | -65.45 | $19.64 | 500 |
| 2024-12-20 | -56.36 | $19.69 | 442 |
| 2024-12-19 | -56.36 | $19.69 | 442 |
| 2024-12-18 | -51.67 | $19.69 | 442 |
| 2024-12-17 | -47.69 | $19.69 | 442 |
| 2024-12-16 | -56.92 | $19.63 | — |
| 2024-12-13 | -55.22 | $19.63 | — |
| 2024-12-12 | -54.41 | $19.63 | 800 |
| 2024-12-11 | -44.12 | $19.70 | 461 |
| 2024-12-10 | -44.12 | $19.70 | 700 |
| 2024-12-09 | -58.82 | $19.60 | 324 |
| 2024-12-06 | -39.71 | $19.73 | 7600 |
| 2024-12-05 | -27.78 | $19.80 | 14600 |
| 2024-12-04 | -25.00 | $19.82 | 200 |
| 2024-12-03 | -17.58 | $19.84 | 6535 |
| 2024-12-02 | -14.29 | $19.87 | 8614 |
| 2024-11-29 | 0.00 | $19.87 | — |
| 2024-11-27 | 0.00 | $19.87 | 3720 |
| 2024-11-26 | 0.00 | $19.85 | 400 |
| 2024-11-25 | -5.71 | $19.75 | 1925 |
| 2024-11-22 | -6.67 | $19.79 | 1000 |
| 2024-11-21 | -45.33 | $19.50 | 109200 |
| 2024-11-20 | -52.00 | $19.45 | 200 |
| 2024-11-19 | -48.00 | $19.48 | 325500 |
| 2024-11-18 | -18.67 | $19.70 | 1100 |
| 2024-11-15 | -18.67 | $19.70 | 3300 |
| 2024-11-14 | -70.37 | $19.32 | 4400 |
| 2024-11-13 | -12.35 | $19.79 | 300 |
| 2024-11-12 | -16.05 | $19.76 | 1609 |
| 2024-11-11 | -16.05 | $19.76 | 3000 |
| 2024-11-08 | -50.62 | $19.48 | 400 |
| 2024-11-07 | -51.81 | $19.48 | 924 |
| 2024-11-06 | -45.98 | $19.55 | 6416 |
| 2024-11-05 | -68.97 | $19.35 | 5543 |
| 2024-11-04 | -49.43 | $19.52 | 540 |
| 2024-11-01 | -40.23 | $19.60 | — |
| 2024-10-31 | -40.23 | $19.60 | 1564 |
| 2024-10-30 | -42.86 | $19.60 | 3500 |
| 2024-10-29 | -69.15 | $19.34 | 11400 |
| 2024-10-28 | -15.96 | $19.84 | 506 |
| 2024-10-25 | -67.01 | $19.34 | 328 |
| 2024-10-24 | -58.76 | $19.42 | — |
| 2024-10-23 | -47.90 | $19.42 | 100 |
| 2024-10-22 | -47.90 | $19.42 | 3300 |
| 2024-10-21 | -14.50 | $19.80 | 31200 |
| 2024-10-18 | -14.50 | $19.80 | 54400 |
| 2024-10-17 | -14.50 | $19.80 | 24007 |
| 2024-10-16 | -14.50 | $19.80 | — |
| 2024-10-15 | -12.67 | $19.80 | 4690 |
| 2024-10-14 | -12.67 | $19.80 | 4690 |
| 2024-10-11 | -16.00 | $19.75 | 4690 |
| 2024-10-10 | -16.00 | $19.75 | 7400 |
| 2024-10-09 | -20.48 | $19.65 | 3709 |
| 2024-10-08 | -31.38 | $19.40 | 3400 |
| 2024-10-07 | -31.38 | $19.40 | — |
| 2024-10-04 | -29.95 | $19.40 | 4400 |
| 2024-10-03 | -24.55 | $19.44 | 17100 |
| 2024-10-02 | -8.07 | $19.14 | 3823 |
| 2024-10-01 | 0.00 | $19.14 | 2195 |
| 2024-09-30 | 0.00 | $19.14 | 5200 |
| 2024-09-27 | 0.00 | $19.11 | 200 |
| 2024-09-26 | 0.00 | $19.02 | 7200 |
| 2024-09-25 | -0.70 | $18.99 | — |
| 2024-09-24 | -0.48 | $18.99 | 1100 |
| 2024-09-23 | 0.00 | $19.00 | 1000 |
| 2024-09-20 | 0.00 | $19.00 | 1010 |
| 2024-09-19 | -2.14 | $18.75 | 656 |
| 2024-09-18 | -2.14 | $18.75 | 15800 |
| 2024-09-17 | -15.51 | $18.50 | 400 |
| 2024-09-16 | -15.51 | $18.50 | 400 |
| 2024-09-13 | -15.51 | $18.50 | 400 |
| 2024-09-12 | -14.65 | $18.50 | 700 |
| 2024-09-11 | -20.20 | $18.39 | 9600 |
| 2024-09-10 | -19.70 | $18.40 | 5300 |
| 2024-09-09 | -27.27 | $18.25 | 300 |
| 2024-09-06 | -37.75 | $18.02 | 45100 |
| 2024-09-05 | -18.70 | $17.75 | 10031 |
| 2024-09-04 | -16.26 | $17.78 | 3752 |
| 2024-09-03 | -16.26 | $17.78 | 3752 |
| 2024-08-30 | -16.26 | $17.78 | 3752 |
| 2024-08-29 | -16.26 | $17.78 | 3752 |
| 2024-08-28 | -10.57 | $17.85 | — |
| 2024-08-27 | -10.57 | $17.85 | 10200 |
| 2024-08-26 | 0.00 | $17.97 | — |
| 2024-08-23 | 0.00 | $17.97 | 6400 |
| 2024-08-22 | -35.71 | $17.47 | 1000 |
| 2024-08-21 | -46.43 | $17.35 | 1028 |
| 2024-08-20 | -46.43 | $17.35 | 535 |
| 2024-08-19 | -44.44 | $17.31 | 900 |
| 2024-08-16 | -59.52 | $17.12 | 1532 |
| 2024-08-15 | -50.70 | $17.15 | 1600 |
| 2024-08-14 | -69.01 | $16.89 | 3275 |
| 2024-08-13 | -69.01 | $16.89 | 718 |
| 2024-08-12 | -68.31 | $16.90 | — |
| 2024-08-09 | -56.73 | $16.90 | 4000 |
| 2024-08-08 | -58.48 | $16.87 | 9300 |
| 2024-08-07 | -45.03 | $17.10 | 8300 |
| 2024-08-06 | -29.82 | $17.36 | 8800 |
| 2024-08-05 | -17.54 | $17.57 | 2600 |
| 2024-08-02 | -16.86 | $17.58 | 4000 |
| 2024-08-01 | -16.86 | $17.58 | 5615 |
| 2024-07-31 | -31.40 | $17.33 | 117600 |
| 2024-07-30 | -15.70 | $17.60 | 300 |
| 2024-07-29 | -15.70 | $17.60 | 1200 |
| 2024-07-26 | -21.51 | $17.50 | 5209 |
| 2024-07-25 | 0.00 | $17.25 | 56949 |
| 2024-07-24 | 0.00 | $17.00 | — |
| 2024-07-23 | 0.00 | $17.00 | 4400 |
| 2024-07-22 | -6.67 | $16.85 | 12200 |
| 2024-07-19 | 0.00 | $16.90 | 15983 |
| 2024-07-18 | 0.00 | $16.90 | 500 |
| 2024-07-17 | -33.33 | $16.55 | 33583 |
| 2024-07-16 | -64.29 | $16.45 | 1500 |
| 2024-07-15 | -70.24 | $16.40 | 13312 |
| 2024-07-12 | -64.29 | $16.45 | 1600 |
| 2024-07-11 | -58.33 | $16.50 | 1110 |
| 2024-07-10 | -70.24 | $16.40 | — |
| 2024-07-09 | -47.58 | $16.40 | 1033 |
| 2024-07-05 | -39.52 | $16.50 | 6668 |
| 2024-07-03 | -28.16 | $16.50 | 460 |
| 2024-06-28 | -22.41 | $16.60 | 200 |
| 2024-06-24 | -22.41 | $16.60 | 445 |
| 2024-06-21 | -22.41 | $16.60 | 5600 |
| 2024-06-18 | -22.41 | $16.60 | 701 |
| 2024-06-14 | -22.41 | $16.60 | 602 |
| 2024-06-13 | -28.16 | $16.50 | 4200 |
| 2024-06-10 | -28.16 | $16.50 | 4200 |
| 2024-06-04 | -22.41 | $16.60 | 5600 |
| 2024-05-31 | -28.16 | $16.50 | 3170 |
| 2024-05-30 | -28.16 | $16.50 | 5860 |
| 2024-05-28 | -13.79 | $16.75 | 2100 |
| 2024-05-24 | -13.79 | $16.75 | 6320 |
| 2024-05-23 | -13.29 | $16.75 | 700 |
| 2024-05-22 | -13.29 | $16.75 | 200 |
| 2024-05-21 | -13.29 | $16.75 | 3743 |
| 2024-05-20 | 0.00 | $16.25 | 511 |
| 2024-05-17 | -6.67 | $15.95 | 5710 |
| 2024-05-16 | -13.33 | $15.90 | 2660 |
| 2024-05-15 | -13.33 | $15.90 | 5910 |
| 2024-05-14 | -68.75 | $15.50 | 1481 |
| 2024-05-13 | -62.50 | $15.55 | 31200 |
| 2024-05-06 | -62.50 | $15.55 | 350 |
| 2024-04-30 | -54.76 | $15.69 | 2500 |
| 2024-04-25 | -53.57 | $15.70 | 130 |
| 2024-04-22 | -80.81 | $15.50 | 2212 |
| 2024-04-19 | -57.89 | $15.75 | 594 |
| 2024-04-15 | -38.95 | $15.93 | 4835 |
| 2024-04-09 | -34.78 | $15.98 | 510 |
| 2024-04-08 | -44.57 | $15.89 | 900 |
| 2024-04-04 | -47.83 | $15.86 | 5191 |
| 2024-04-01 | -38.75 | $15.99 | 400 |
| 2024-03-28 | -42.50 | $15.96 | 710 |
| 2024-03-27 | -41.25 | $15.97 | 400 |
| 2024-03-26 | -40.00 | $15.98 | 334 |
| 2024-03-25 | -38.75 | $15.99 | 2129 |
| 2024-03-18 | -37.50 | $16.00 | 1120 |
| 2024-03-15 | -50.00 | $15.90 | 3186 |
| 2024-03-14 | -51.25 | $15.89 | 454 |
| 2024-03-13 | -37.50 | $16.00 | 428 |
| 2024-03-12 | -56.25 | $15.85 | 2016 |
| 2024-03-07 | -56.25 | $15.85 | 2100 |
| 2024-03-06 | -46.84 | $15.93 | 10492 |
| 2024-03-05 | -28.85 | $16.15 | 2582 |
| 2024-03-04 | 0.00 | $16.30 | 2459 |
| 2024-02-29 | -29.17 | $16.29 | 2150 |
| 2024-02-28 | -62.50 | $16.05 | 1905 |
| 2024-02-27 | -58.57 | $16.09 | 600 |
| 2024-02-26 | -58.57 | $16.09 | 100 |
| 2024-02-23 | -58.57 | $16.09 | 384 |
| 2024-02-22 | -61.43 | $16.07 | 2991 |
| 2024-02-21 | -67.80 | $16.10 | 455 |
| 2024-02-20 | -67.80 | $16.10 | 100 |
| 2024-02-16 | -67.80 | $16.10 | — |
| 2024-02-15 | -56.34 | $16.10 | 2639 |
| 2024-02-14 | -74.17 | $16.10 | — |
| 2024-02-13 | -74.17 | $16.10 | — |
| 2024-02-12 | -70.08 | $16.10 | — |
| 2024-02-09 | -70.31 | $16.10 | — |
| 2024-02-08 | -70.31 | $16.10 | — |
| 2024-02-07 | -70.31 | $16.10 | 252 |
| 2024-02-06 | -66.67 | $16.10 | 2345 |
| 2024-02-05 | -55.56 | $16.25 | — |
| 2024-02-02 | -55.56 | $16.25 | 1166 |
| 2024-02-01 | -37.04 | $16.50 | — |
| 2024-01-31 | -37.04 | $16.50 | — |
| 2024-01-30 | -37.04 | $16.50 | 600 |
| 2024-01-29 | -55.56 | $16.25 | — |
| 2024-01-26 | -55.56 | $16.25 | — |
| 2024-01-25 | -55.56 | $16.25 | 950 |
| 2024-01-24 | -46.67 | $16.37 | — |
| 2024-01-23 | -46.67 | $16.37 | — |
| 2024-01-22 | -46.67 | $16.37 | 550 |
| 2024-01-19 | -37.78 | $16.49 | 5498 |
| 2024-01-18 | -0.74 | $16.99 | 500 |
| 2024-01-17 | -0.74 | $16.99 | — |
| 2024-01-16 | -0.74 | $16.99 | 5176 |
| 2024-01-12 | 0.00 | $17.00 | — |
| 2024-01-11 | 0.00 | $17.00 | — |
| 2024-01-10 | 0.00 | $17.00 | — |
| 2024-01-09 | 0.00 | $17.00 | 1269 |
| 2024-01-08 | -4.55 | $16.85 | — |
| 2024-01-05 | -4.55 | $16.85 | — |
| 2024-01-04 | -4.55 | $16.85 | — |
| 2024-01-03 | -4.55 | $16.85 | 7496 |
| 2024-01-02 | 0.00 | $16.90 | 487 |
| 2023-12-29 | -27.78 | $16.50 | — |
| 2023-12-28 | -27.78 | $16.50 | 1540 |
| 2023-12-27 | -27.78 | $16.50 | — |
| 2023-12-26 | -27.78 | $16.50 | — |
| 2023-12-22 | -27.78 | $16.50 | — |
| 2023-12-21 | -27.78 | $16.50 | — |
| 2023-12-20 | -27.78 | $16.50 | 7050 |
| 2023-12-19 | -27.78 | $16.50 | 1985 |
| 2023-12-18 | -15.38 | $16.65 | 500 |
| 2023-12-15 | -11.29 | $16.65 | 780 |
| 2023-12-14 | -11.29 | $16.65 | — |
| 2023-12-13 | -5.74 | $16.65 | — |
| 2023-12-12 | -5.74 | $16.65 | — |
| 2023-12-11 | -4.76 | $16.65 | — |
| 2023-12-08 | -3.74 | $16.65 | — |
| 2023-12-07 | -3.74 | $16.65 | 1466 |
| 2023-12-06 | 0.00 | $16.72 | — |
| 2023-12-05 | 0.00 | $16.72 | — |
| 2023-12-04 | 0.00 | $16.72 | 710 |
| 2023-12-01 | -2.78 | $16.60 | 18618 |
| 2023-11-30 | -8.33 | $16.50 | 6506 |
| 2023-11-29 | -8.33 | $16.50 | — |
| 2023-11-28 | -8.33 | $16.50 | 300 |
| 2023-11-27 | -8.33 | $16.50 | — |
| 2023-11-24 | -8.33 | $16.50 | — |
| 2023-11-22 | -8.33 | $16.50 | — |
| 2023-11-21 | -8.33 | $16.50 | — |
| 2023-11-20 | -8.33 | $16.50 | — |
| 2023-11-17 | -8.33 | $16.50 | 7227 |
| 2023-11-16 | 0.00 | $16.65 | — |
| 2023-11-15 | 0.00 | $16.65 | 11050 |
| 2023-11-14 | -22.22 | $15.55 | 450 |
| 2023-11-13 | -55.56 | $15.25 | 290 |
| 2023-11-10 | -55.56 | $15.25 | 1593 |
| 2023-11-09 | -61.54 | $15.35 | — |
| 2023-11-08 | -61.54 | $15.35 | — |
| 2023-11-07 | -61.54 | $15.35 | — |
| 2023-11-06 | -61.54 | $15.35 | — |
| 2023-11-03 | -61.54 | $15.35 | — |
| 2023-11-02 | -61.54 | $15.35 | — |
| 2023-11-01 | -61.54 | $15.35 | — |
| 2023-10-31 | -61.54 | $15.35 | — |
| 2023-10-30 | -61.54 | $15.35 | — |
| 2023-10-27 | -64.29 | $15.35 | 200 |
| 2023-10-26 | -40.00 | $15.73 | — |
| 2023-10-25 | -40.00 | $15.73 | 300 |
| 2023-10-24 | -55.38 | $15.68 | 450 |
| 2023-10-23 | -76.47 | $15.75 | — |
| 2023-10-20 | -82.61 | $15.75 | — |
| 2023-10-19 | -85.51 | $15.75 | — |
| 2023-10-18 | -85.51 | $15.75 | — |
| 2023-10-17 | -87.42 | $15.75 | — |
| 2023-10-16 | -87.42 | $15.75 | — |
| 2023-10-13 | -87.42 | $15.75 | 400 |
| 2023-10-12 | -87.42 | $15.75 | 723 |
| 2023-10-11 | -96.53 | $15.75 | — |
| 2023-10-10 | -96.53 | $15.75 | — |
| 2023-10-09 | -96.53 | $15.75 | — |
| 2023-10-06 | -96.53 | $15.75 | — |
| 2023-10-05 | -96.53 | $15.75 | 310 |
| 2023-10-04 | -100.00 | $15.70 | — |
| 2023-10-03 | -100.00 | $15.70 | — |
| 2023-10-02 | -100.00 | $15.70 | 200 |
| 2023-09-29 | -73.88 | $16.15 | — |
| 2023-09-28 | -73.88 | $16.15 | 3103 |
| 2023-09-27 | -62.18 | $16.40 | 1362 |
| 2023-09-26 | -90.38 | $16.20 | — |
| 2023-09-25 | -90.38 | $16.20 | 2490 |
| 2023-09-22 | -25.00 | $16.93 | — |
| 2023-09-21 | -25.00 | $16.93 | 105 |
| 2023-09-20 | 0.00 | $17.14 | — |
| 2023-09-19 | 0.00 | $17.14 | 400 |
| 2023-09-18 | 0.00 | $16.94 | — |
| 2023-09-15 | 0.00 | $16.94 | — |
| 2023-09-14 | 0.00 | $16.94 | — |
| 2023-09-13 | 0.00 | $16.94 | 650 |
| 2023-09-12 | 0.00 | $16.75 | 779 |
| 2023-09-11 | -57.45 | $16.45 | — |
| 2023-09-08 | -57.45 | $16.45 | 475 |
| 2023-09-07 | -69.15 | $16.34 | 316 |
| 2023-09-06 | -68.09 | $16.35 | — |
| 2023-09-05 | -46.38 | $16.35 | — |
| 2023-09-01 | -46.38 | $16.35 | — |
| 2023-08-31 | -46.38 | $16.35 | 507 |
| 2023-08-30 | -50.00 | $16.30 | — |
| 2023-08-29 | -50.00 | $16.30 | — |
| 2023-08-28 | -50.00 | $16.30 | — |
| 2023-08-25 | -39.66 | $16.30 | — |
| 2023-08-24 | -39.66 | $16.30 | — |
| 2023-08-23 | -39.66 | $16.30 | — |
| 2023-08-22 | -39.66 | $16.30 | — |
| 2023-08-21 | -39.66 | $16.30 | 100 |
| 2023-08-18 | -39.66 | $16.30 | 1309 |
| 2023-08-17 | -36.78 | $16.35 | — |
| 2023-08-16 | -36.78 | $16.35 | 1000 |
| 2023-08-15 | -33.91 | $16.40 | 500 |
| 2023-08-14 | 0.00 | $16.99 | 493 |
| 2023-08-11 | -18.92 | $16.30 | 1089 |
| 2023-08-10 | -13.51 | $16.40 | 9002 |
| 2023-08-09 | -2.50 | $16.60 | 103 |
| 2023-08-08 | -29.27 | $16.05 | 4713 |
| 2023-08-07 | 0.00 | $16.09 | — |
| 2023-08-04 | 0.00 | $16.09 | — |
| 2023-08-03 | 0.00 | $16.09 | — |
| 2023-08-02 | 0.00 | $16.09 | — |
| 2023-08-01 | 0.00 | $16.09 | 500 |
| 2023-07-31 | -46.43 | $15.35 | 18650 |
| 2023-07-28 | -35.71 | $15.50 | — |
| 2023-07-27 | -31.45 | $15.50 | — |
| 2023-07-26 | -31.45 | $15.50 | — |
| 2023-07-25 | -31.45 | $15.50 | — |
| 2023-07-24 | -31.45 | $15.50 | 1000 |
| 2023-07-21 | -18.87 | $15.70 | — |
| 2023-07-20 | -18.29 | $15.70 | 1009 |
| 2023-07-19 | 0.00 | $15.75 | 650 |
| 2023-07-18 | -23.53 | $15.27 | 9935 |
| 2023-07-17 | -37.23 | $14.95 | 13582 |
| 2023-07-14 | -47.87 | $14.85 | 600 |
| 2023-07-13 | -65.66 | $14.65 | 6116 |
| 2023-07-12 | -70.71 | $14.60 | — |
| 2023-07-11 | -70.71 | $14.60 | — |
| 2023-07-10 | -70.71 | $14.60 | — |
| 2023-07-07 | -70.71 | $14.60 | — |
| 2023-07-06 | -56.45 | $14.60 | 1894 |
| 2023-07-05 | -8.06 | $15.20 | — |
| 2023-07-03 | -8.06 | $15.20 | — |
| 2023-06-30 | -8.06 | $15.20 | 357 |
| 2023-06-29 | -71.77 | $14.41 | — |
| 2023-06-28 | -71.77 | $14.41 | — |
| 2023-06-27 | -71.77 | $14.41 | — |
| 2023-06-26 | -71.77 | $14.41 | — |
| 2023-06-23 | -71.77 | $14.41 | 603 |
| 2023-06-22 | -61.04 | $14.36 | — |
| 2023-06-21 | -61.04 | $14.36 | — |
| 2023-06-20 | -61.04 | $14.36 | 122 |
| 2023-06-16 | 0.00 | $15.30 | — |
| 2023-06-15 | 0.00 | $15.30 | 414 |
| 2023-06-14 | -64.29 | $14.31 | — |
| 2023-06-13 | -64.29 | $14.31 | — |
| 2023-06-12 | -64.29 | $14.31 | — |
| 2023-06-09 | -64.29 | $14.31 | 3146 |
| 2023-06-08 | -29.22 | $14.85 | 300 |
| 2023-06-07 | -80.52 | $14.06 | — |
| 2023-06-06 | -80.52 | $14.06 | — |
| 2023-06-05 | -80.52 | $14.06 | — |
| 2023-06-02 | -69.27 | $14.06 | 2183 |
| 2023-06-01 | -69.27 | $14.06 | — |
| 2023-05-31 | -70.11 | $14.06 | 123 |
| 2023-05-30 | -73.68 | $14.06 | 1970 |
| 2023-05-26 | -77.91 | $14.06 | — |
| 2023-05-25 | -77.91 | $14.06 | 1610 |
| 2023-05-24 | -52.61 | $14.69 | 4601 |
| 2023-05-23 | -68.27 | $14.30 | 825 |
| 2023-05-22 | -70.28 | $14.25 | 1800 |
| 2023-05-19 | -70.28 | $14.25 | 600 |
| 2023-05-18 | -60.64 | $14.49 | 475 |
| 2023-05-17 | -80.32 | $14.00 | — |
| 2023-05-16 | -80.32 | $14.00 | — |
| 2023-05-15 | -80.32 | $14.00 | 2400 |
| 2023-05-12 | -80.32 | $14.00 | — |
| 2023-05-11 | -81.08 | $14.00 | — |
| 2023-05-10 | -81.78 | $14.00 | — |
| 2023-05-09 | -81.78 | $14.00 | — |
| 2023-05-08 | -81.78 | $14.00 | 500 |
| 2023-05-05 | -100.00 | $13.51 | 7529 |
| 2023-05-04 | -100.00 | $14.00 | 6100 |
| 2023-05-03 | -93.59 | $15.35 | 100 |
| 2023-05-02 | -93.59 | $15.35 | 3210 |
| 2023-05-01 | -51.92 | $16.00 | 450 |
| 2023-04-28 | -59.43 | $15.96 | 300 |
| 2023-04-27 | -88.57 | $15.45 | 100 |
| 2023-04-26 | -88.57 | $15.45 | — |
| 2023-04-25 | -88.57 | $15.45 | 960 |
| 2023-04-24 | -89.19 | $15.45 | — |
| 2023-04-21 | -89.19 | $15.45 | 1480 |
| 2023-04-20 | -78.95 | $15.65 | — |
| 2023-04-19 | -78.95 | $15.65 | — |
| 2023-04-18 | -78.95 | $15.65 | 326 |
| 2023-04-17 | -95.33 | $15.35 | 3560 |
| 2023-04-14 | -100.00 | $15.30 | 1775 |
| 2023-04-13 | -100.00 | $16.20 | — |
| 2023-04-12 | -62.96 | $16.20 | — |
| 2023-04-11 | -75.61 | $16.20 | — |
| 2023-04-10 | -76.67 | $16.20 | — |
| 2023-04-04 | -76.67 | $16.20 | 2800 |
| 2023-04-03 | -59.69 | $16.81 | — |
| 2023-03-31 | -59.69 | $16.81 | — |
| 2023-03-30 | -59.69 | $16.81 | 2874 |
| 2023-03-29 | -53.85 | $17.00 | 160 |
| 2023-03-28 | -59.69 | $16.81 | — |
| 2023-03-27 | -59.69 | $16.81 | 193 |
| 2023-03-24 | -59.69 | $16.81 | — |
| 2023-03-23 | -59.69 | $16.81 | 1080 |
| 2023-03-22 | -56.92 | $16.90 | 26488 |
| 2023-03-21 | -56.92 | $16.90 | 1850 |
| 2023-03-20 | -56.92 | $16.90 | 16657 |
| 2023-03-17 | -50.46 | $17.11 | 1674 |
| 2023-03-16 | -41.85 | $17.39 | 100 |
| 2023-03-15 | -41.85 | $17.39 | — |
| 2023-03-14 | -41.85 | $17.39 | 120 |
| 2023-03-13 | -84.92 | $15.99 | 1804 |
| 2023-03-10 | -74.29 | $17.45 | 1971 |
| 2023-03-09 | -81.97 | $18.50 | 3105 |
| 2023-03-08 | -50.00 | $18.50 | 2035 |
| 2023-03-07 | -16.00 | $18.63 | 39205 |
| 2023-03-06 | -16.00 | $18.63 | 3262 |
| 2023-03-03 | -20.00 | $18.60 | — |
| 2023-03-02 | -20.00 | $18.60 | 220 |
| 2023-03-01 | 0.00 | $18.75 | — |
| 2023-02-28 | 0.00 | $18.75 | — |
| 2023-02-27 | 0.00 | $18.75 | 2033 |
| 2023-02-24 | 0.00 | $18.75 | 760 |
| 2023-02-23 | 0.00 | $18.75 | 10175 |
| 2023-02-22 | -9.84 | $18.63 | 1000 |
| 2023-02-21 | 0.00 | $18.75 | 25 |
| 2023-02-17 | 0.00 | $18.75 | — |
| 2023-02-16 | 0.00 | $18.75 | 100 |
| 2023-02-15 | 0.00 | $18.50 | 130314 |
| 2023-02-14 | 0.00 | $18.50 | 2900 |
| 2023-02-13 | -0.36 | $18.45 | — |
| 2023-02-10 | -0.36 | $18.45 | — |
| 2023-02-09 | 0.00 | $18.45 | 210 |
| 2023-02-08 | 0.00 | $18.25 | 4 |
| 2023-02-07 | 0.00 | $18.25 | 2100 |
| 2023-02-06 | 0.00 | $18.00 | 469 |
| 2023-02-03 | 0.00 | $18.00 | 771 |
| 2023-02-02 | 0.00 | $18.00 | 2400 |
| 2023-02-01 | 0.00 | $18.00 | 2300 |
| 2023-01-31 | 0.00 | $18.00 | 1500 |
| 2023-01-30 | -0.80 | $17.94 | — |
| 2023-01-27 | -0.80 | $17.94 | — |
| 2023-01-26 | -0.80 | $17.94 | — |
| 2023-01-25 | -0.80 | $17.94 | — |
| 2023-01-24 | -0.74 | $17.94 | 60 |
| 2023-01-23 | -0.74 | $17.94 | 513 |
| 2023-01-20 | 0.00 | $17.95 | 101 |
| 2023-01-19 | -43.48 | $17.25 | — |
| 2023-01-18 | -43.48 | $17.25 | 8357 |
| 2023-01-17 | -4.55 | $17.65 | — |
| 2023-01-13 | -4.55 | $17.65 | — |
| 2023-01-12 | -4.55 | $17.65 | 1874 |
| 2023-01-11 | 0.00 | $17.20 | 5497 |
| 2023-01-10 | -22.22 | $17.00 | — |
| 2023-01-09 | -22.22 | $17.00 | 3700 |
| 2023-01-06 | -21.05 | $17.00 | — |
| 2023-01-05 | -21.05 | $17.00 | — |
| 2023-01-04 | -21.05 | $17.00 | — |
| 2023-01-03 | -21.05 | $17.00 | — |
| 2022-12-30 | -21.05 | $17.00 | 600 |
| 2022-12-29 | 0.00 | $17.20 | 1 |
| 2022-12-28 | 0.00 | $17.20 | — |
| 2022-12-27 | 0.00 | $17.20 | 10 |
| 2022-12-23 | 0.00 | $17.20 | 830 |
| 2022-12-22 | 0.00 | $17.20 | — |
| 2022-12-21 | 0.00 | $17.20 | — |
| 2022-12-20 | 0.00 | $17.20 | 451 |
| 2022-12-19 | 0.00 | $17.05 | 34 |
| 2022-12-16 | -3.61 | $17.05 | — |
| 2022-12-15 | -11.11 | $17.05 | 387 |
| 2022-12-14 | -21.05 | $17.00 | 14 |
| 2022-12-13 | -66.32 | $16.57 | 100 |
| 2022-12-12 | -66.67 | $16.70 | 2945 |
| 2022-12-09 | -81.48 | $16.50 | 120 |
| 2022-12-08 | -96.30 | $16.30 | 40150 |
| 2022-12-07 | -81.48 | $16.50 | 6948 |
| 2022-12-06 | -78.95 | $16.85 | — |
| 2022-12-05 | -46.88 | $16.85 | 1 |
| 2022-12-02 | -44.38 | $16.85 | 24 |
| 2022-12-01 | -44.38 | $16.85 | 74 |
| 2022-11-30 | -44.38 | $16.85 | 551 |
| 2022-11-29 | -41.42 | $16.90 | 1523 |
| 2022-11-28 | -33.73 | $17.03 | 1004 |
| 2022-11-25 | -33.14 | $17.04 | 483 |
| 2022-11-23 | -30.60 | $17.04 | 1200 |
| 2022-11-22 | -30.60 | $17.04 | 510 |
| 2022-11-21 | -30.05 | $17.05 | 813 |
| 2022-11-18 | -23.74 | $17.08 | 550 |
| 2022-11-17 | -20.55 | $17.15 | 13 |
| 2022-11-16 | -20.55 | $17.15 | 1925 |
| 2022-11-15 | -18.26 | $17.20 | 205 |
| 2022-11-14 | 0.00 | $17.60 | 511 |
| 2022-11-11 | 0.00 | $17.60 | — |
| 2022-11-10 | 0.00 | $17.60 | 241 |
| 2022-11-09 | 0.00 | $17.60 | 34 |
| 2022-11-08 | 0.00 | $17.60 | 14 |
| 2022-11-07 | -73.06 | $16.00 | 680 |
| 2022-11-04 | -77.17 | $15.91 | 723 |
| 2022-11-03 | -73.06 | $16.00 | 1574 |
| 2022-11-02 | 0.00 | $17.60 | — |
| 2022-11-01 | 0.00 | $17.60 | — |
| 2022-10-31 | 0.00 | $17.60 | 4 |
| 2022-10-28 | 0.00 | $17.60 | — |
| 2022-10-27 | -68.47 | $16.00 | 13437 |
| 2022-10-26 | 0.00 | $17.39 | — |
| 2022-10-25 | 0.00 | $17.39 | — |
| 2022-10-24 | -76.80 | $15.81 | 268 |
| 2022-10-21 | -15.46 | $17.00 | 1 |
| 2022-10-20 | -15.46 | $17.00 | — |
| 2022-10-19 | -15.46 | $17.00 | — |
| 2022-10-18 | -15.46 | $17.00 | 83 |
| 2022-10-17 | -15.46 | $17.00 | — |
| 2022-10-14 | -21.53 | $17.00 | — |
| 2022-10-13 | -21.53 | $17.00 | — |
| 2022-10-12 | -21.53 | $17.00 | 87 |
| 2022-10-11 | -21.53 | $17.00 | — |
| 2022-10-10 | -23.36 | $17.00 | — |
| 2022-10-07 | -95.79 | $15.45 | 2969 |
| 2022-10-06 | -89.72 | $15.58 | 219 |
| 2022-10-05 | -16.82 | $17.14 | — |
| 2022-10-04 | -89.72 | $15.58 | 44948 |
| 2022-10-03 | -89.72 | $15.58 | 219 |
| 2022-09-30 | -17.07 | $17.15 | — |
| 2022-09-29 | -93.17 | $15.59 | 2226 |
| 2022-09-28 | -10.26 | $17.30 | — |
| 2022-09-27 | -10.26 | $17.30 | — |
| 2022-09-26 | -10.26 | $17.30 | — |
| 2022-09-23 | -91.22 | $15.73 | 1209 |
| 2022-09-22 | -14.63 | $17.30 | — |
| 2022-09-21 | -91.22 | $15.73 | 1044 |
| 2022-09-20 | -91.71 | $15.72 | 439 |
| 2022-09-19 | -7.32 | $17.45 | — |
| 2022-09-16 | -7.32 | $17.45 | — |
| 2022-09-15 | -7.32 | $17.45 | — |
| 2022-09-14 | -84.88 | $15.86 | 219 |
| 2022-09-13 | -4.88 | $17.50 | — |
| 2022-09-12 | -4.88 | $17.50 | — |
| 2022-09-09 | -82.44 | $15.91 | 3225 |
| 2022-09-08 | -88.48 | $15.91 | 329 |
| 2022-09-07 | -5.35 | $17.50 | — |
| 2022-09-06 | -90.37 | $15.91 | 274 |
| 2022-09-02 | -85.56 | $16.00 | 3409 |
| 2022-09-01 | -98.37 | $15.88 | 150 |
| 2022-08-31 | -91.85 | $16.00 | 496 |
| 2022-08-30 | -91.85 | $16.00 | 150 |
| 2022-08-29 | -91.85 | $16.00 | 318 |
| 2022-08-26 | -4.89 | $17.60 | 309 |
| 2022-08-25 | -91.85 | $16.00 | 4590 |
| 2022-08-24 | -10.38 | $17.50 | — |
| 2022-08-23 | -97.27 | $15.91 | 164 |
| 2022-08-22 | -92.35 | $16.00 | 879 |
| 2022-08-19 | -93.43 | $16.00 | 769 |
| 2022-08-18 | -86.52 | $16.00 | 2419 |
| 2022-08-17 | -86.52 | $16.00 | 590 |
| 2022-08-16 | -86.96 | $15.99 | 1780 |
| 2022-08-15 | -82.61 | $16.09 | 769 |
| 2022-08-12 | -82.61 | $16.09 | 241 |
| 2022-08-11 | -20.00 | $17.53 | — |
| 2022-08-10 | -89.13 | $15.94 | 1629 |
| 2022-08-09 | -89.57 | $15.93 | 989 |
| 2022-08-08 | -89.57 | $15.93 | 3079 |
| 2022-08-05 | -13.04 | $17.69 | — |
| 2022-08-04 | -13.04 | $17.69 | — |
| 2022-08-03 | -13.04 | $17.69 | — |
| 2022-08-02 | -13.04 | $17.69 | — |
| 2022-08-01 | -83.04 | $16.08 | 219 |
| 2022-07-29 | -83.04 | $16.08 | 241 |
| 2022-07-28 | -79.15 | $16.13 | 549 |
| 2022-07-27 | -79.24 | $16.13 | 549 |
| 2022-07-26 | -78.81 | $16.14 | 53564 |
| 2022-07-25 | -4.86 | $17.99 | — |
| 2022-07-22 | -71.26 | $16.35 | 2016 |
| 2022-07-21 | -78.14 | $16.18 | 219 |
| 2022-07-20 | -7.09 | $17.94 | — |
| 2022-07-19 | -18.33 | $17.94 | — |
| 2022-07-18 | -18.33 | $17.94 | — |
| 2022-07-15 | -76.51 | $16.30 | 6379 |
| 2022-07-14 | -39.15 | $17.35 | — |
| 2022-07-13 | -95.45 | $15.77 | 397 |
| 2022-07-12 | -90.56 | $15.91 | 2558 |
| 2022-07-11 | -88.46 | $15.97 | 183 |
| 2022-07-08 | -37.73 | $17.67 | — |
| 2022-07-07 | -87.12 | $16.06 | 2075 |
| 2022-07-06 | -32.74 | $17.90 | — |
| 2022-07-05 | -32.74 | $17.90 | — |
| 2022-07-01 | -32.74 | $17.90 | — |
| 2022-06-30 | -81.25 | $16.27 | 6475 |
| 2022-06-29 | -37.88 | $18.00 | — |
| 2022-06-28 | -100.00 | $16.36 | 81051 |
| 2022-06-27 | -35.04 | $18.11 | 9 |
| 2022-06-24 | -35.04 | $18.11 | — |
| 2022-06-23 | -100.00 | $16.46 | 2133 |
| 2022-06-22 | -100.00 | $16.55 | 338 |
| 2022-06-21 | -23.40 | $18.45 | — |
| 2022-06-17 | -23.40 | $18.45 | — |
| 2022-06-16 | -23.40 | $18.45 | — |
| 2022-06-15 | -94.89 | $16.77 | 1209 |
| 2022-06-14 | -22.94 | $18.50 | — |
| 2022-06-13 | -100.00 | $16.82 | 1960 |
| 2022-06-10 | -91.55 | $17.05 | 219 |
| 2022-06-09 | -4.69 | $18.90 | — |
| 2022-06-08 | -85.45 | $17.18 | 2089 |
| 2022-06-07 | 0.00 | $19.00 | — |
| 2022-06-06 | -8.58 | $19.00 | — |
| 2022-06-03 | -8.58 | $19.00 | — |
| 2022-06-02 | -8.58 | $19.00 | — |
| 2022-06-01 | -10.50 | $19.00 | — |
| 2022-05-31 | -83.19 | $17.27 | 730 |
| 2022-05-27 | -10.50 | $19.00 | 3 |
| 2022-05-26 | -10.50 | $19.00 | — |
| 2022-05-25 | -10.50 | $19.00 | — |
| 2022-05-24 | -10.50 | $19.00 | — |
| 2022-05-23 | -83.19 | $17.27 | 2855 |
| 2022-05-20 | -100.00 | $16.92 | 1209 |
| 2022-05-19 | -88.13 | $17.25 | 208 |
| 2022-05-18 | -25.18 | $19.00 | — |
| 2022-05-17 | -25.18 | $19.00 | — |
| 2022-05-16 | -87.41 | $17.27 | 6159 |
| 2022-05-13 | -93.10 | $17.27 | 1004 |
| 2022-05-12 | -26.82 | $19.00 | — |
| 2022-05-11 | -93.10 | $17.27 | 1167 |
| 2022-05-10 | -100.00 | $17.27 | 109 |
| 2022-05-09 | -27.95 | $19.20 | — |
| 2022-05-06 | -27.95 | $19.20 | — |
| 2022-05-05 | -100.00 | $17.37 | 549 |
| 2022-05-04 | -27.39 | $19.25 | — |
| 2022-05-03 | -43.18 | $19.25 | — |
| 2022-05-02 | -43.18 | $19.25 | — |
| 2022-04-29 | -100.00 | $17.50 | 1429 |
| 2022-04-28 | -100.00 | $17.55 | 1332 |
| 2022-04-27 | -98.69 | $17.59 | 17764 |
| 2022-04-26 | -94.12 | $17.73 | 666 |
| 2022-04-25 | -29.74 | $19.70 | — |
| 2022-04-22 | -88.24 | $17.91 | 219 |
| 2022-04-21 | -86.92 | $18.00 | 714 |
| 2022-04-20 | -86.92 | $18.00 | 109 |
| 2022-04-19 | -88.37 | $17.95 | 219 |
| 2022-04-18 | -90.99 | $17.86 | 10049 |
| 2022-04-14 | -100.00 | $17.65 | 109 |
| 2022-04-13 | -98.80 | $17.69 | 9873 |
| 2022-04-12 | -100.00 | $17.68 | 4212 |
| 2022-04-11 | -37.37 | $19.91 | — |
| 2022-04-08 | -100.00 | $18.10 | 159 |
| 2022-04-07 | -97.23 | $18.18 | 5999 |
| 2022-04-06 | -82.91 | $18.71 | 109 |
| 2022-04-05 | -14.91 | $20.58 | — |
| 2022-04-04 | -82.91 | $18.71 | 219 |
| 2022-04-01 | -14.91 | $20.58 | — |
| 2022-03-31 | -82.91 | $18.71 | 390 |
| 2022-03-30 | -13.82 | $20.61 | — |
| 2022-03-29 | -13.82 | $20.61 | — |
| 2022-03-28 | -13.82 | $20.61 | — |
| 2022-03-25 | -81.82 | $18.74 | 120 |
| 2022-03-24 | 0.00 | $20.99 | — |
| 2022-03-23 | -66.67 | $19.08 | 3389 |
| 2022-03-22 | -88.59 | $18.55 | 118 |
| 2022-03-21 | -100.00 | $18.24 | 1497 |
| 2022-03-18 | -100.00 | $18.29 | 3959 |
| 2022-03-17 | -100.00 | $18.46 | 1000 |
| 2022-03-16 | -100.00 | $18.51 | 659 |
| 2022-03-15 | -96.73 | $18.63 | 109 |
| 2022-03-14 | -96.33 | $18.64 | 824 |
| 2022-03-11 | -100.00 | $18.55 | 5758 |
| 2022-03-10 | -22.45 | $20.45 | — |
| 2022-03-09 | -98.37 | $18.59 | 2507 |
| 2022-03-08 | -100.00 | $18.55 | 879 |
| 2022-03-07 | -100.00 | $18.64 | 329 |
| 2022-03-04 | -10.34 | $20.76 | 1 |
| 2022-03-03 | -10.34 | $20.76 | — |
| 2022-03-02 | -10.34 | $20.76 | — |
| 2022-03-01 | -86.94 | $18.87 | 805 |
| 2022-02-28 | -13.88 | $20.66 | — |
| 2022-02-25 | -13.88 | $20.66 | — |
| 2022-02-24 | -81.62 | $18.78 | 4694 |
| 2022-02-23 | -1.56 | $20.96 | — |
| 2022-02-22 | -71.69 | $19.05 | 109 |
| 2022-02-18 | -9.19 | $20.75 | — |
| 2022-02-17 | -78.68 | $18.86 | 167615 |
| 2022-02-16 | 0.00 | $21.00 | — |
| 2022-02-15 | -70.22 | $19.09 | 2423 |
| 2022-02-14 | -8.82 | $20.76 | — |
| 2022-02-11 | -78.31 | $18.87 | 1099 |
| 2022-02-10 | -3.68 | $20.90 | — |
| 2022-02-09 | -3.68 | $20.90 | — |
| 2022-02-08 | -73.53 | $19.00 | 10468 |
| 2022-02-07 | -3.68 | $20.90 | 3 |
| 2022-02-04 | -3.68 | $20.90 | — |
| 2022-02-03 | -3.68 | $20.90 | — |
| 2022-02-02 | -73.53 | $19.00 | 241 |
| 2022-02-01 | -90.07 | $18.55 | 15399 |
| 2022-01-31 | -77.57 | $18.89 | 3283 |
| 2022-01-28 | -72.06 | $19.04 | 879 |
| 2022-01-27 | -100.00 | $18.28 | 7572 |
| 2022-01-26 | 0.00 | $21.00 | — |
| 2022-01-25 | -69.46 | $19.09 | 790 |
| 2022-01-24 | -68.31 | $19.09 | 8683 |
| 2022-01-21 | -9.52 | $20.51 | — |
| 2022-01-20 | -83.33 | $18.65 | 579 |
| 2022-01-19 | 0.00 | $20.75 | — |
| 2022-01-18 | -73.42 | $18.86 | 219 |
| 2022-01-14 | -82.28 | $18.65 | 268 |
| 2022-01-13 | -82.28 | $18.65 | 20775 |
| 2022-01-12 | -82.28 | $18.65 | 3189 |
| 2022-01-11 | -69.62 | $18.95 | 10119 |
| 2022-01-10 | -78.90 | $18.73 | 439 |
| 2022-01-07 | -74.68 | $18.83 | 1799 |
| 2022-01-06 | -79.67 | $18.64 | 439 |
| 2022-01-05 | 0.00 | $20.60 | — |
| 2022-01-04 | -72.56 | $18.73 | 25560 |
| 2022-01-03 | 0.00 | $20.29 | — |
| 2021-12-31 | -83.77 | $18.45 | 109 |
| 2021-12-30 | -78.43 | $18.45 | 5418 |
| 2021-12-29 | -78.43 | $18.45 | 6929 |
| 2021-12-28 | -80.39 | $18.41 | 1272 |
| 2021-12-27 | -84.80 | $18.32 | 1642 |
| 2021-12-23 | -84.80 | $18.32 | 604 |
| 2021-12-22 | -82.84 | $18.36 | 219 |
| 2021-12-21 | 0.00 | $20.05 | 9 |
| 2021-12-20 | -89.22 | $18.23 | 109 |
| 2021-12-17 | -4.90 | $19.95 | — |
| 2021-12-16 | 0.00 | $20.05 | — |
| 2021-12-15 | -88.94 | $18.23 | 508 |
| 2021-12-14 | -80.10 | $18.39 | 109 |
| 2021-12-13 | -83.58 | $18.32 | 164 |
| 2021-12-10 | 0.00 | $20.00 | — |
| 2021-12-09 | -90.50 | $18.18 | 14693 |
| 2021-12-08 | 0.00 | $19.99 | — |
| 2021-12-07 | 0.00 | $19.99 | — |
| 2021-12-06 | 0.00 | $19.99 | 25 |
| 2021-12-03 | -92.53 | $18.17 | 570 |
| 2021-12-02 | -93.78 | $18.14 | 1649 |
| 2021-12-01 | -16.80 | $19.99 | — |
| 2021-11-30 | -91.39 | $18.17 | 445 |
| 2021-11-29 | -17.54 | $19.97 | — |
| 2021-11-26 | -91.80 | $18.16 | 2974 |
| 2021-11-24 | -92.21 | $18.15 | 309 |
| 2021-11-23 | -94.26 | $18.10 | 1979 |
| 2021-11-22 | -94.29 | $18.09 | 7221 |
| 2021-11-19 | -89.16 | $18.18 | 2204 |
| 2021-11-18 | -87.15 | $18.23 | 21999 |
| 2021-11-17 | -89.16 | $18.18 | 13051 |
| 2021-11-16 | -94.49 | $18.00 | 22046 |
| 2021-11-15 | -86.43 | $18.17 | 1105 |
| 2021-11-12 | -85.77 | $18.11 | 406 |
| 2021-11-11 | -77.90 | $18.32 | 8821 |
| 2021-11-10 | -73.03 | $18.45 | 164 |
| 2021-11-09 | -84.56 | $18.10 | 4905 |
| 2021-11-08 | -68.01 | $18.55 | 395 |
| 2021-11-05 | 0.00 | $20.40 | 200 |
| 2021-11-04 | -13.46 | $18.45 | 10471 |
| 2021-11-03 | -6.67 | $18.39 | 329 |
| 2021-11-02 | -6.67 | $18.39 | 243 |
| 2021-11-01 | -56.07 | $18.40 | 2199 |
| 2021-10-29 | -65.37 | $18.22 | 33166 |
| 2021-10-28 | -54.66 | $18.40 | 219 |
| 2021-10-27 | -65.74 | $18.18 | 109 |
| 2021-10-26 | -52.14 | $18.45 | 9679 |
| 2021-10-25 | -79.35 | $17.91 | 5719 |
| 2021-10-22 | -70.28 | $18.09 | 109 |
| 2021-10-21 | -75.43 | $17.95 | 164 |
| 2021-10-20 | -78.31 | $17.86 | 16169 |
| 2021-10-19 | -78.35 | $17.82 | 6792 |
| 2021-10-18 | -82.20 | $17.73 | 10612 |
| 2021-10-15 | -80.80 | $17.76 | 109 |
| 2021-10-14 | -80.80 | $17.76 | 18323 |
| 2021-10-13 | -84.65 | $17.68 | 566 |
| 2021-10-12 | -82.33 | $17.73 | 8333 |
| 2021-10-11 | -72.09 | $17.95 | 12424 |
| 2021-10-08 | -82.33 | $17.73 | 6929 |
| 2021-10-07 | -82.33 | $17.73 | 1099 |
| 2021-10-06 | -82.33 | $17.73 | 1649 |
| 2021-10-05 | -0.70 | $19.49 | — |
| 2021-10-04 | -83.26 | $17.71 | 549 |
| 2021-10-01 | -93.02 | $17.50 | 109 |
| 2021-09-30 | -13.95 | $19.20 | — |
| 2021-09-29 | -13.95 | $19.20 | — |
| 2021-09-28 | -13.95 | $19.20 | — |
| 2021-09-27 | -13.95 | $19.20 | — |
| 2021-09-24 | -95.35 | $17.45 | 109 |
| 2021-09-23 | -95.35 | $17.45 | 3765 |
| 2021-09-22 | -97.21 | $17.41 | 14075 |
| 2021-09-21 | -95.35 | $17.45 | 10128 |
| 2021-09-20 | -100.00 | $17.41 | 12768 |
| 2021-09-17 | -91.39 | $17.59 | 164 |
| 2021-09-16 | 0.00 | $19.50 | — |
| 2021-09-15 | -10.68 | $19.50 | — |
| 2021-09-14 | -10.68 | $19.50 | — |
| 2021-09-13 | -86.32 | $17.73 | 549 |
| 2021-09-10 | -10.68 | $19.50 | — |
| 2021-09-09 | -10.68 | $19.50 | — |
| 2021-09-08 | -86.32 | $17.73 | 648 |
| 2021-09-07 | -10.68 | $19.50 | — |
| 2021-09-03 | -86.32 | $17.73 | 2199 |
| 2021-09-02 | -24.36 | $19.18 | — |
| 2021-09-01 | -98.72 | $17.44 | 439 |
| 2021-08-31 | -24.79 | $19.17 | 50 |
| 2021-08-30 | -99.15 | $17.43 | 659 |
| 2021-08-27 | -25.64 | $19.15 | — |
| 2021-08-26 | -25.64 | $19.15 | — |
| 2021-08-25 | -100.00 | $17.41 | 164 |
| 2021-08-24 | -100.00 | $17.41 | 776 |
| 2021-08-23 | -90.91 | $17.55 | 219 |
| 2021-08-20 | -92.98 | $17.50 | 5514 |
| 2021-08-19 | -74.07 | $17.95 | 439 |
| 2021-08-18 | 0.00 | $19.75 | — |
| 2021-08-17 | 0.00 | $19.75 | — |
| 2021-08-16 | -67.31 | $17.95 | 12602 |
| 2021-08-13 | -56.25 | $18.18 | 2362 |
| 2021-08-12 | -66.35 | $17.97 | 16737 |
| 2021-08-11 | -82.21 | $17.64 | 659 |
| 2021-08-10 | 0.00 | $19.35 | — |
| 2021-08-09 | -84.62 | $17.59 | 549 |
| 2021-08-06 | -77.88 | $17.73 | 1319 |
| 2021-08-05 | -77.88 | $17.73 | 383 |
| 2021-08-04 | -84.62 | $17.59 | 989 |
| 2021-08-03 | 0.00 | $19.35 | — |
| 2021-08-02 | 0.00 | $19.35 | — |
| 2021-07-30 | 0.00 | $19.35 | 85 |
| 2021-07-29 | -83.59 | $17.59 | 549 |
| 2021-07-28 | -8.21 | $19.06 | — |
| 2021-07-27 | -96.92 | $17.33 | 3299 |
| 2021-07-26 | -97.04 | $17.33 | 549 |
| 2021-07-23 | -97.54 | $17.32 | 2888 |
| 2021-07-22 | -97.54 | $17.32 | 329 |
| 2021-07-21 | -67.98 | $17.92 | 1158 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.05
2026-07-17
Close Price
$28.50
Vol: 500Average Directional Index - Detailed Analysis
Minimum
4.10
Average
23.70
Maximum
75.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.05 | $28.50 | 500 |
| 2026-07-16 | 25.99 | $28.00 | 600 |
| 2026-07-15 | 27.17 | $27.80 | 100 |
| 2026-07-14 | 28.17 | $27.89 | 115 |
| 2026-07-13 | 29.32 | $27.89 | 800 |
| 2026-07-10 | 30.53 | $27.89 | 800 |
| 2026-07-09 | 31.81 | $27.89 | 800 |
| 2026-07-08 | 33.15 | $27.99 | 1000 |
| 2026-07-07 | 34.63 | $27.99 | — |
| 2026-07-06 | 36.21 | $27.99 | 1800 |
| 2026-07-02 | 37.87 | $27.99 | 4732 |
| 2026-07-01 | 39.62 | $25.75 | 1600 |
| 2026-06-30 | 39.84 | $25.60 | 1422 |
| 2026-06-29 | 38.74 | $25.60 | 600 |
| 2026-06-26 | 37.59 | $26.40 | 400 |
| 2026-06-25 | 36.76 | $26.40 | 1000 |
| 2026-06-24 | 35.88 | $26.40 | 503 |
| 2026-06-23 | 34.96 | $26.49 | 100 |
| 2026-06-22 | 34.56 | $26.49 | 507 |
| 2026-06-18 | 34.14 | $26.48 | 1120 |
| 2026-06-17 | 33.69 | $26.29 | 1104 |
| 2026-06-16 | 33.87 | $26.29 | 1814 |
| 2026-06-15 | 34.05 | $25.89 | 1500 |
| 2026-06-12 | 33.12 | $25.89 | 2800 |
| 2026-06-11 | 32.15 | $25.89 | 2136 |
| 2026-06-10 | 31.17 | $25.75 | 1932 |
| 2026-06-09 | 30.14 | $25.90 | — |
| 2026-06-08 | 29.31 | $25.90 | 1100 |
| 2026-06-05 | 28.44 | $25.90 | 1500 |
| 2026-06-04 | 27.52 | $25.99 | 2935 |
| 2026-06-03 | 26.55 | $26.04 | 2300 |
| 2026-06-02 | 24.77 | $25.99 | 1850 |
| 2026-06-01 | 23.26 | $25.99 | 1850 |
| 2026-05-29 | 21.66 | $25.99 | 2000 |
| 2026-05-28 | 19.98 | $26.24 | 17 |
| 2026-05-27 | 19.05 | $26.24 | 877 |
| 2026-05-26 | 18.08 | $26.24 | 1500 |
| 2026-05-22 | 17.05 | $26.25 | 2 |
| 2026-05-21 | 16.64 | $26.25 | 303 |
| 2026-05-20 | 16.20 | $26.25 | 2600 |
| 2026-05-19 | 15.74 | $26.43 | 1000 |
| 2026-05-18 | 15.73 | $26.20 | 990 |
| 2026-05-15 | 15.20 | $26.20 | 2547 |
| 2026-05-14 | 14.64 | $26.24 | 8 |
| 2026-05-13 | 14.90 | $26.24 | 8 |
| 2026-05-12 | 15.17 | $26.24 | 8 |
| 2026-05-11 | 15.46 | $26.24 | 1600 |
| 2026-05-08 | 15.76 | $26.24 | 1600 |
| 2026-05-07 | 16.08 | $26.24 | — |
| 2026-05-06 | 16.41 | $26.24 | 2825 |
| 2026-05-05 | 16.76 | $26.25 | 262 |
| 2026-05-04 | 16.83 | $26.25 | 400 |
| 2026-05-01 | 16.90 | $26.35 | 500 |
| 2026-04-30 | 16.39 | $26.35 | 500 |
| 2026-04-29 | 15.85 | $26.35 | 500 |
| 2026-04-28 | 15.28 | $26.35 | 500 |
| 2026-04-27 | 14.68 | $26.35 | 500 |
| 2026-04-24 | 14.05 | $26.35 | 700 |
| 2026-04-23 | 13.39 | $25.50 | 2536 |
| 2026-04-22 | 13.31 | $24.70 | 378 |
| 2026-04-21 | 13.55 | $24.70 | 378 |
| 2026-04-20 | 13.80 | $24.70 | — |
| 2026-04-17 | 14.06 | $24.70 | 600 |
| 2026-04-16 | 14.34 | $24.70 | 1501 |
| 2026-04-15 | 14.63 | $24.70 | 1501 |
| 2026-04-14 | 14.94 | $24.70 | 1934 |
| 2026-04-13 | 15.27 | $24.55 | 1200 |
| 2026-04-10 | 15.86 | $24.79 | 1284 |
| 2026-04-09 | 16.65 | $24.79 | 1284 |
| 2026-04-08 | 17.48 | $24.79 | 1800 |
| 2026-04-07 | 18.36 | $23.75 | 800 |
| 2026-04-06 | 18.16 | $23.75 | 2900 |
| 2026-04-02 | 17.96 | $23.75 | 500 |
| 2026-04-01 | 17.75 | $23.98 | 3400 |
| 2026-03-31 | 17.53 | $23.60 | 600 |
| 2026-03-30 | 17.62 | $24.00 | 300 |
| 2026-03-27 | 18.06 | $24.00 | 600 |
| 2026-03-26 | 18.53 | $23.98 | 1700 |
| 2026-03-25 | 19.01 | $23.99 | 204 |
| 2026-03-24 | 19.56 | $24.25 | 100 |
| 2026-03-23 | 20.54 | $24.25 | 100 |
| 2026-03-20 | 21.56 | $24.25 | 100 |
| 2026-03-19 | 22.64 | $24.25 | 527 |
| 2026-03-18 | 23.78 | $23.68 | 400 |
| 2026-03-17 | 24.61 | $23.67 | 1225 |
| 2026-03-16 | 25.47 | $24.20 | 1309 |
| 2026-03-13 | 26.38 | $24.20 | 820 |
| 2026-03-12 | 26.12 | $24.50 | 1100 |
| 2026-03-11 | 26.14 | $25.00 | 600 |
| 2026-03-10 | 26.50 | $25.60 | 1516 |
| 2026-03-09 | 27.36 | $26.17 | 1326 |
| 2026-03-06 | 28.27 | $26.89 | 500 |
| 2026-03-05 | 29.65 | $27.00 | 271 |
| 2026-03-04 | 30.32 | $27.00 | 500 |
| 2026-03-03 | 31.02 | $26.90 | 2300 |
| 2026-03-02 | 31.76 | $27.05 | 2908 |
| 2026-02-27 | 31.87 | $27.00 | 4400 |
| 2026-02-26 | 31.71 | $27.17 | 8300 |
| 2026-02-25 | 31.32 | $27.45 | 200 |
| 2026-02-24 | 31.08 | $27.45 | 2108 |
| 2026-02-23 | 30.84 | $27.45 | 900 |
| 2026-02-20 | 30.58 | $27.50 | — |
| 2026-02-19 | 29.86 | $27.50 | — |
| 2026-02-18 | 29.10 | $27.50 | 700 |
| 2026-02-17 | 28.31 | $26.95 | 200 |
| 2026-02-13 | 27.74 | $27.00 | — |
| 2026-02-12 | 26.53 | $27.00 | 500 |
| 2026-02-11 | 25.25 | $26.95 | 2700 |
| 2026-02-10 | 23.91 | $26.99 | 1700 |
| 2026-02-09 | 23.10 | $26.18 | 334 |
| 2026-02-06 | 22.77 | $26.17 | 3200 |
| 2026-02-05 | 22.42 | $25.30 | 1100 |
| 2026-02-04 | 22.76 | $24.90 | 3325 |
| 2026-02-03 | 23.15 | $24.75 | 4206 |
| 2026-02-02 | 24.05 | $24.35 | 10335 |
| 2026-01-30 | 25.27 | $23.50 | 300 |
| 2026-01-29 | 25.29 | $23.50 | 2500 |
| 2026-01-28 | 25.42 | $23.00 | 1399 |
| 2026-01-27 | 24.68 | $23.00 | 1399 |
| 2026-01-26 | 23.90 | $23.00 | 1847 |
| 2026-01-23 | 23.08 | $23.00 | 4900 |
| 2026-01-22 | 22.21 | $23.70 | 510 |
| 2026-01-21 | 21.94 | $23.25 | 9700 |
| 2026-01-20 | 21.66 | $24.31 | 5503 |
| 2026-01-16 | 22.69 | $24.31 | 5503 |
| 2026-01-15 | 23.79 | $24.31 | 7015 |
| 2026-01-14 | 24.93 | $23.71 | 600 |
| 2026-01-13 | 25.05 | $23.71 | 143 |
| 2026-01-12 | 25.17 | $23.30 | 419 |
| 2026-01-09 | 24.37 | $23.71 | 1096 |
| 2026-01-08 | 24.03 | $23.71 | 1137 |
| 2026-01-07 | 23.67 | $23.72 | 600 |
| 2026-01-06 | 23.82 | $23.72 | 700 |
| 2026-01-05 | 23.99 | $23.48 | 5220 |
| 2026-01-02 | 24.16 | $23.90 | 4773 |
| 2025-12-31 | 25.39 | $23.90 | 4773 |
| 2025-12-30 | 26.69 | $23.90 | 7646 |
| 2025-12-29 | 28.06 | $23.94 | 1500 |
| 2025-12-26 | 29.50 | $23.92 | 4825 |
| 2025-12-24 | 30.98 | $23.94 | 500 |
| 2025-12-23 | 29.72 | $23.90 | 1300 |
| 2025-12-22 | 28.44 | $23.90 | 1300 |
| 2025-12-19 | 27.09 | $23.90 | 1300 |
| 2025-12-18 | 25.67 | $23.90 | 1300 |
| 2025-12-17 | 24.18 | $23.90 | 1700 |
| 2025-12-16 | 22.61 | $23.50 | 1582 |
| 2025-12-15 | 21.41 | $23.50 | — |
| 2025-12-12 | 20.14 | $23.50 | — |
| 2025-12-11 | 18.81 | $23.50 | 1800 |
| 2025-12-10 | 17.41 | $23.48 | 441 |
| 2025-12-09 | 16.56 | $23.48 | 2412 |
| 2025-12-08 | 15.66 | $23.49 | 400 |
| 2025-12-05 | 14.28 | $23.49 | 815 |
| 2025-12-04 | 12.83 | $22.60 | 400 |
| 2025-12-03 | 12.99 | $22.57 | 1010 |
| 2025-12-02 | 13.25 | $22.49 | 800 |
| 2025-12-01 | 13.76 | $22.46 | 281 |
| 2025-11-28 | 14.37 | $22.46 | 281 |
| 2025-11-26 | 15.02 | $22.46 | 945 |
| 2025-11-25 | 15.71 | $22.49 | 2900 |
| 2025-11-24 | 16.43 | $22.02 | 4100 |
| 2025-11-21 | 16.98 | $22.17 | 5300 |
| 2025-11-20 | 17.68 | $22.10 | 1700 |
| 2025-11-19 | 17.76 | $22.09 | 3500 |
| 2025-11-18 | 17.83 | $22.17 | 18500 |
| 2025-11-17 | 17.92 | $22.19 | 22 |
| 2025-11-14 | 18.67 | $22.19 | 1300 |
| 2025-11-13 | 19.46 | $22.00 | 3300 |
| 2025-11-12 | 20.18 | $22.00 | 4500 |
| 2025-11-11 | 21.21 | $21.98 | 4900 |
| 2025-11-10 | 21.10 | $22.00 | 900 |
| 2025-11-07 | 21.37 | $22.00 | 3425 |
| 2025-11-06 | 21.66 | $22.00 | 300 |
| 2025-11-05 | 22.60 | $22.00 | 300 |
| 2025-11-04 | 23.60 | $22.00 | 600 |
| 2025-11-03 | 24.64 | $21.80 | 2000 |
| 2025-10-31 | 25.71 | $21.86 | 500 |
| 2025-10-30 | 26.85 | $21.85 | 3353 |
| 2025-10-29 | 28.01 | $21.85 | 11005 |
| 2025-10-28 | 29.23 | $21.85 | 2701 |
| 2025-10-27 | 30.03 | $21.89 | 6100 |
| 2025-10-24 | 30.97 | $21.48 | 132 |
| 2025-10-23 | 30.25 | $21.50 | — |
| 2025-10-22 | 29.53 | $21.50 | 2625 |
| 2025-10-21 | 28.77 | $21.40 | — |
| 2025-10-20 | 27.47 | $21.40 | — |
| 2025-10-17 | 26.10 | $21.40 | 2100 |
| 2025-10-16 | 24.67 | $21.39 | 400 |
| 2025-10-15 | 23.24 | $21.47 | 510 |
| 2025-10-14 | 21.79 | $21.47 | 5500 |
| 2025-10-13 | 20.27 | $21.49 | 6500 |
| 2025-10-10 | 18.67 | $21.42 | 705 |
| 2025-10-09 | 17.28 | $21.80 | 5620 |
| 2025-10-08 | 15.86 | $21.70 | 4409 |
| 2025-10-07 | 14.60 | $21.89 | — |
| 2025-10-06 | 13.82 | $21.89 | 900 |
| 2025-10-03 | 13.01 | $21.89 | 800 |
| 2025-10-02 | 12.15 | $21.88 | 1140 |
| 2025-10-01 | 11.81 | $22.00 | 1600 |
| 2025-09-30 | 11.48 | $21.99 | — |
| 2025-09-29 | 11.80 | $21.99 | 1400 |
| 2025-09-26 | 12.13 | $21.99 | — |
| 2025-09-25 | 12.22 | $21.99 | — |
| 2025-09-24 | 12.30 | $21.99 | — |
| 2025-09-23 | 12.39 | $21.99 | 1130 |
| 2025-09-22 | 12.49 | $21.71 | — |
| 2025-09-19 | 12.88 | $21.71 | 4537 |
| 2025-09-18 | 13.29 | $21.70 | 4936 |
| 2025-09-17 | 13.73 | $21.71 | 48400 |
| 2025-09-16 | 14.19 | $21.71 | 5800 |
| 2025-09-15 | 14.67 | $21.36 | — |
| 2025-09-12 | 14.05 | $21.36 | 4332 |
| 2025-09-11 | 13.41 | $21.46 | 2925 |
| 2025-09-10 | 12.92 | $21.46 | 3314 |
| 2025-09-09 | 12.51 | $21.48 | 4613 |
| 2025-09-08 | 12.08 | $21.49 | — |
| 2025-09-05 | 12.58 | $21.49 | — |
| 2025-09-04 | 13.09 | $21.49 | — |
| 2025-09-03 | 13.64 | $21.49 | 300 |
| 2025-09-02 | 14.21 | $21.49 | 1500 |
| 2025-08-29 | 14.81 | $21.46 | 200 |
| 2025-08-28 | 15.25 | $21.47 | 500 |
| 2025-08-27 | 15.71 | $21.27 | 1310 |
| 2025-08-26 | 16.39 | $21.00 | 2805 |
| 2025-08-25 | 16.31 | $20.90 | 100 |
| 2025-08-22 | 17.02 | $20.92 | 9600 |
| 2025-08-21 | 17.76 | $20.80 | 3400 |
| 2025-08-20 | 18.06 | $20.85 | 3440 |
| 2025-08-19 | 18.66 | $20.85 | 4530 |
| 2025-08-18 | 19.28 | $20.62 | — |
| 2025-08-15 | 18.93 | $20.62 | 2200 |
| 2025-08-14 | 18.55 | $20.60 | 2615 |
| 2025-08-13 | 18.27 | $20.49 | 176700 |
| 2025-08-12 | 17.63 | $20.58 | 3100 |
| 2025-08-11 | 17.74 | $20.51 | 3400 |
| 2025-08-08 | 17.85 | $20.57 | 315 |
| 2025-08-07 | 18.14 | $20.64 | 320 |
| 2025-08-06 | 18.44 | $20.65 | 3700 |
| 2025-08-05 | 18.77 | $20.65 | 3100 |
| 2025-08-04 | 19.13 | $20.69 | 3300 |
| 2025-08-01 | 19.52 | $20.69 | 2100 |
| 2025-07-31 | 19.92 | $20.79 | — |
| 2025-07-30 | 20.93 | $20.79 | 520 |
| 2025-07-29 | 21.99 | $20.81 | 1900 |
| 2025-07-28 | 22.62 | $20.84 | 1600 |
| 2025-07-25 | 23.20 | $20.82 | 700 |
| 2025-07-24 | 23.59 | $20.85 | 4700 |
| 2025-07-23 | 24.00 | $20.85 | 2800 |
| 2025-07-22 | 24.14 | $20.89 | 9900 |
| 2025-07-21 | 24.28 | $20.80 | 1300 |
| 2025-07-18 | 24.51 | $20.65 | 10601 |
| 2025-07-17 | 24.61 | $20.69 | 1700 |
| 2025-07-16 | 25.32 | $20.64 | 200 |
| 2025-07-15 | 25.67 | $20.67 | 500 |
| 2025-07-14 | 25.95 | $20.67 | 610 |
| 2025-07-11 | 26.24 | $20.50 | 11900 |
| 2025-07-10 | 26.55 | $20.69 | 1300 |
| 2025-07-09 | 26.88 | $20.24 | 1300 |
| 2025-07-08 | 28.08 | $20.24 | 3400 |
| 2025-07-07 | 29.34 | $20.19 | 3416 |
| 2025-07-03 | 30.70 | $20.23 | 6120 |
| 2025-07-02 | 32.14 | $19.45 | 1500 |
| 2025-07-01 | 31.91 | $19.45 | 1446 |
| 2025-06-30 | 31.66 | $19.27 | — |
| 2025-06-27 | 30.73 | $19.27 | 1811 |
| 2025-06-26 | 29.75 | $19.00 | 46120 |
| 2025-06-25 | 28.71 | $19.39 | 97347 |
| 2025-06-24 | 27.63 | $19.40 | — |
| 2025-06-23 | 27.45 | $19.40 | 410 |
| 2025-06-20 | 27.26 | $19.43 | 400 |
| 2025-06-18 | 27.06 | $19.43 | 200 |
| 2025-06-17 | 27.05 | $19.35 | — |
| 2025-06-16 | 26.78 | $19.35 | — |
| 2025-06-13 | 26.48 | $19.35 | 10900 |
| 2025-06-12 | 26.17 | $19.44 | 22300 |
| 2025-06-11 | 25.93 | $19.43 | 200 |
| 2025-06-10 | 25.67 | $19.42 | 2017 |
| 2025-06-09 | 25.40 | $19.39 | 38200 |
| 2025-06-06 | 25.49 | $19.29 | — |
| 2025-06-05 | 25.30 | $19.29 | 500 |
| 2025-06-04 | 25.11 | $19.27 | 100 |
| 2025-06-03 | 24.85 | $19.27 | 4100 |
| 2025-06-02 | 24.59 | $19.47 | — |
| 2025-05-30 | 24.61 | $19.47 | 900 |
| 2025-05-29 | 24.63 | $19.28 | — |
| 2025-05-28 | 24.20 | $19.28 | 400 |
| 2025-05-27 | 23.76 | $19.34 | 4406 |
| 2025-05-23 | 23.28 | $19.35 | 700 |
| 2025-05-22 | 24.33 | $19.37 | — |
| 2025-05-21 | 25.58 | $19.37 | — |
| 2025-05-20 | 26.90 | $19.37 | — |
| 2025-05-19 | 28.29 | $19.37 | — |
| 2025-05-16 | 29.76 | $19.37 | — |
| 2025-05-15 | 31.30 | $19.37 | 1400 |
| 2025-05-14 | 32.92 | $19.38 | 3740 |
| 2025-05-13 | 34.47 | $19.47 | 100 |
| 2025-05-12 | 35.47 | $19.40 | 240 |
| 2025-05-09 | 36.62 | $19.15 | 340 |
| 2025-05-08 | 38.25 | $19.00 | 10400 |
| 2025-05-07 | 40.22 | $18.69 | 426 |
| 2025-05-06 | 41.77 | $18.69 | 500 |
| 2025-05-05 | 43.77 | $18.70 | 1035 |
| 2025-05-02 | 45.88 | $18.40 | 7346 |
| 2025-05-01 | 47.72 | $18.19 | — |
| 2025-04-30 | 49.11 | $18.19 | 1500 |
| 2025-04-29 | 50.58 | $18.20 | 600 |
| 2025-04-28 | 52.12 | $18.25 | 900 |
| 2025-04-25 | 53.74 | $18.30 | 1523 |
| 2025-04-24 | 55.45 | $18.29 | 26323 |
| 2025-04-23 | 57.32 | $18.29 | 410 |
| 2025-04-22 | 59.29 | $18.29 | 20500 |
| 2025-04-21 | 61.44 | $18.00 | 200 |
| 2025-04-17 | 63.15 | $18.30 | 1931 |
| 2025-04-16 | 64.94 | $17.87 | 200 |
| 2025-04-15 | 65.66 | $17.97 | 1428 |
| 2025-04-14 | 66.43 | $18.00 | 2102 |
| 2025-04-11 | 66.06 | $17.88 | 1935 |
| 2025-04-10 | 65.27 | $17.99 | 800 |
| 2025-04-09 | 64.45 | $18.10 | 2400 |
| 2025-04-08 | 63.63 | $18.00 | 65000 |
| 2025-04-07 | 62.44 | $17.96 | 15400 |
| 2025-04-04 | 61.26 | $18.25 | 2901 |
| 2025-04-03 | 60.01 | $19.00 | 1400 |
| 2025-04-02 | 59.28 | $19.16 | — |
| 2025-04-01 | 58.65 | $19.16 | 210 |
| 2025-03-31 | 57.98 | $19.16 | 3700 |
| 2025-03-28 | 57.35 | $19.18 | 1201 |
| 2025-03-27 | 56.69 | $19.39 | 4517 |
| 2025-03-26 | 55.99 | $19.40 | 1300 |
| 2025-03-25 | 55.61 | $19.45 | 128 |
| 2025-03-24 | 55.25 | $19.45 | 1510 |
| 2025-03-21 | 54.88 | $19.45 | 2300 |
| 2025-03-20 | 54.50 | $19.48 | 3400 |
| 2025-03-19 | 54.11 | $19.54 | 220 |
| 2025-03-18 | 53.76 | $19.54 | 2135 |
| 2025-03-17 | 53.40 | $19.45 | 3210 |
| 2025-03-14 | 53.02 | $19.54 | 3010 |
| 2025-03-13 | 52.69 | $19.69 | 99 |
| 2025-03-12 | 52.49 | $19.69 | 2900 |
| 2025-03-11 | 52.27 | $20.00 | 3502 |
| 2025-03-10 | 52.09 | $20.00 | 200 |
| 2025-03-07 | 52.64 | $20.00 | — |
| 2025-03-06 | 53.21 | $20.00 | 800 |
| 2025-03-05 | 53.82 | $20.00 | 1100 |
| 2025-03-04 | 55.27 | $20.00 | 400 |
| 2025-03-03 | 56.80 | $20.00 | 540 |
| 2025-02-28 | 58.40 | $19.50 | 2400 |
| 2025-02-27 | 58.97 | $19.39 | 8044 |
| 2025-02-26 | 58.23 | $19.39 | 8044 |
| 2025-02-25 | 57.45 | $19.39 | 9300 |
| 2025-02-24 | 56.63 | $19.39 | 5213 |
| 2025-02-21 | 55.77 | $19.30 | 425 |
| 2025-02-20 | 55.02 | $19.30 | 558633 |
| 2025-02-19 | 54.22 | $19.30 | 7600 |
| 2025-02-18 | 53.47 | $19.25 | 1500 |
| 2025-02-14 | 52.45 | $19.25 | 1500 |
| 2025-02-13 | 51.39 | $19.39 | — |
| 2025-02-12 | 50.66 | $19.39 | 1100 |
| 2025-02-11 | 49.90 | $19.39 | 200 |
| 2025-02-10 | 49.09 | $19.39 | 1800 |
| 2025-02-07 | 48.49 | $19.39 | 100 |
| 2025-02-06 | 47.85 | $19.33 | 2300 |
| 2025-02-05 | 46.92 | $19.15 | 3600 |
| 2025-02-04 | 45.26 | $19.12 | — |
| 2025-02-03 | 43.86 | $19.12 | 4724 |
| 2025-01-31 | 42.39 | $19.33 | — |
| 2025-01-30 | 41.68 | $19.33 | — |
| 2025-01-29 | 40.93 | $19.33 | 2500 |
| 2025-01-28 | 40.14 | $19.32 | 500 |
| 2025-01-27 | 39.34 | $19.32 | 1340 |
| 2025-01-24 | 38.51 | $19.30 | — |
| 2025-01-23 | 37.85 | $19.30 | 4000 |
| 2025-01-22 | 37.16 | $19.30 | 2 |
| 2025-01-21 | 36.43 | $19.30 | — |
| 2025-01-17 | 35.66 | $19.30 | 705 |
| 2025-01-16 | 34.86 | $19.33 | 2502 |
| 2025-01-15 | 34.01 | $19.38 | 3300 |
| 2025-01-14 | 33.11 | $19.30 | 300 |
| 2025-01-13 | 32.37 | $19.30 | 400 |
| 2025-01-10 | 31.59 | $19.30 | 436 |
| 2025-01-08 | 30.77 | $19.55 | — |
| 2025-01-07 | 30.31 | $19.55 | 2700 |
| 2025-01-06 | 29.83 | $19.67 | 200 |
| 2025-01-03 | 29.53 | $19.67 | 3175 |
| 2025-01-02 | 29.46 | $19.67 | 5415 |
| 2024-12-31 | 29.38 | $20.00 | 12603 |
| 2024-12-30 | 29.67 | $20.00 | 1843 |
| 2024-12-27 | 29.97 | $19.70 | 1416 |
| 2024-12-26 | 29.10 | $19.64 | 401 |
| 2024-12-24 | 28.41 | $19.64 | 500 |
| 2024-12-23 | 27.69 | $19.64 | 500 |
| 2024-12-20 | 27.10 | $19.69 | 442 |
| 2024-12-19 | 26.56 | $19.69 | 442 |
| 2024-12-18 | 26.00 | $19.69 | 442 |
| 2024-12-17 | 25.40 | $19.69 | 442 |
| 2024-12-16 | 24.78 | $19.63 | — |
| 2024-12-13 | 24.32 | $19.63 | — |
| 2024-12-12 | 23.83 | $19.63 | 800 |
| 2024-12-11 | 23.33 | $19.70 | 461 |
| 2024-12-10 | 22.93 | $19.70 | 700 |
| 2024-12-09 | 22.51 | $19.60 | 324 |
| 2024-12-06 | 21.82 | $19.73 | 7600 |
| 2024-12-05 | 21.08 | $19.80 | 14600 |
| 2024-12-04 | 20.51 | $19.82 | 200 |
| 2024-12-03 | 20.13 | $19.84 | 6535 |
| 2024-12-02 | 19.72 | $19.87 | 8614 |
| 2024-11-29 | 19.38 | $19.87 | — |
| 2024-11-27 | 19.33 | $19.87 | 3720 |
| 2024-11-26 | 19.28 | $19.85 | 400 |
| 2024-11-25 | 19.43 | $19.75 | 1925 |
| 2024-11-22 | 19.36 | $19.79 | 1000 |
| 2024-11-21 | 19.56 | $19.50 | 109200 |
| 2024-11-20 | 19.10 | $19.45 | 200 |
| 2024-11-19 | 18.50 | $19.48 | 325500 |
| 2024-11-18 | 17.86 | $19.70 | 1100 |
| 2024-11-15 | 17.59 | $19.70 | 3300 |
| 2024-11-14 | 17.31 | $19.32 | 4400 |
| 2024-11-13 | 16.95 | $19.79 | 300 |
| 2024-11-12 | 16.58 | $19.76 | 1609 |
| 2024-11-11 | 16.79 | $19.76 | 3000 |
| 2024-11-08 | 17.00 | $19.48 | 400 |
| 2024-11-07 | 16.60 | $19.48 | 924 |
| 2024-11-06 | 16.17 | $19.55 | 6416 |
| 2024-11-05 | 16.01 | $19.35 | 5543 |
| 2024-11-04 | 15.73 | $19.52 | 540 |
| 2024-11-01 | 15.72 | $19.60 | — |
| 2024-10-31 | 16.17 | $19.60 | 1564 |
| 2024-10-30 | 16.63 | $19.60 | 3500 |
| 2024-10-29 | 17.12 | $19.34 | 11400 |
| 2024-10-28 | 17.64 | $19.84 | 506 |
| 2024-10-25 | 18.30 | $19.34 | 328 |
| 2024-10-24 | 18.63 | $19.42 | — |
| 2024-10-23 | 19.12 | $19.42 | 100 |
| 2024-10-22 | 19.63 | $19.42 | 3300 |
| 2024-10-21 | 20.17 | $19.80 | 31200 |
| 2024-10-18 | 21.11 | $19.80 | 54400 |
| 2024-10-17 | 22.11 | $19.80 | 24007 |
| 2024-10-16 | 22.37 | $19.80 | — |
| 2024-10-15 | 21.96 | $19.80 | 4690 |
| 2024-10-14 | 21.53 | $19.80 | 4690 |
| 2024-10-11 | 21.07 | $19.75 | 4690 |
| 2024-10-10 | 20.35 | $19.75 | 7400 |
| 2024-10-09 | 19.58 | $19.65 | 3709 |
| 2024-10-08 | 18.99 | $19.40 | 3400 |
| 2024-10-07 | 18.80 | $19.40 | — |
| 2024-10-04 | 18.27 | $19.40 | 4400 |
| 2024-10-03 | 17.72 | $19.44 | 17100 |
| 2024-10-02 | 17.14 | $19.14 | 3823 |
| 2024-10-01 | 17.49 | $19.14 | 2195 |
| 2024-09-30 | 18.08 | $19.14 | 5200 |
| 2024-09-27 | 18.70 | $19.11 | 200 |
| 2024-09-26 | 19.18 | $19.02 | 7200 |
| 2024-09-25 | 19.84 | $18.99 | — |
| 2024-09-24 | 20.17 | $18.99 | 1100 |
| 2024-09-23 | 20.53 | $19.00 | 1000 |
| 2024-09-20 | 20.28 | $19.00 | 1010 |
| 2024-09-19 | 20.02 | $18.75 | 656 |
| 2024-09-18 | 20.05 | $18.75 | 15800 |
| 2024-09-17 | 20.09 | $18.50 | 400 |
| 2024-09-16 | 20.46 | $18.50 | 400 |
| 2024-09-13 | 20.84 | $18.50 | 400 |
| 2024-09-12 | 21.25 | $18.50 | 700 |
| 2024-09-11 | 21.67 | $18.39 | 9600 |
| 2024-09-10 | 22.24 | $18.40 | 5300 |
| 2024-09-09 | 22.63 | $18.25 | 300 |
| 2024-09-06 | 23.66 | $18.02 | 45100 |
| 2024-09-05 | 24.73 | $17.75 | 10031 |
| 2024-09-04 | 24.45 | $17.78 | 3752 |
| 2024-09-03 | 24.29 | $17.78 | 3752 |
| 2024-08-30 | 24.12 | $17.78 | 3752 |
| 2024-08-29 | 23.94 | $17.78 | 3752 |
| 2024-08-28 | 23.76 | $17.85 | — |
| 2024-08-27 | 23.86 | $17.85 | 10200 |
| 2024-08-26 | 23.97 | $17.97 | — |
| 2024-08-23 | 24.84 | $17.97 | 6400 |
| 2024-08-22 | 25.75 | $17.47 | 1000 |
| 2024-08-21 | 26.57 | $17.35 | 1028 |
| 2024-08-20 | 27.15 | $17.35 | 535 |
| 2024-08-19 | 27.82 | $17.31 | 900 |
| 2024-08-16 | 28.72 | $17.12 | 1532 |
| 2024-08-15 | 29.00 | $17.15 | 1600 |
| 2024-08-14 | 29.17 | $16.89 | 3275 |
| 2024-08-13 | 28.68 | $16.89 | 718 |
| 2024-08-12 | 28.16 | $16.90 | — |
| 2024-08-09 | 27.72 | $16.90 | 4000 |
| 2024-08-08 | 27.26 | $16.87 | 9300 |
| 2024-08-07 | 26.91 | $17.10 | 8300 |
| 2024-08-06 | 26.82 | $17.36 | 8800 |
| 2024-08-05 | 26.98 | $17.57 | 2600 |
| 2024-08-02 | 27.17 | $17.58 | 4000 |
| 2024-08-01 | 27.38 | $17.58 | 5615 |
| 2024-07-31 | 27.96 | $17.33 | 117600 |
| 2024-07-30 | 28.57 | $17.60 | 300 |
| 2024-07-29 | 29.73 | $17.60 | 1200 |
| 2024-07-26 | 30.95 | $17.50 | 5209 |
| 2024-07-25 | 32.30 | $17.25 | 56949 |
| 2024-07-24 | 33.03 | $17.00 | — |
| 2024-07-23 | 33.12 | $17.00 | 4400 |
| 2024-07-22 | 33.22 | $16.85 | 12200 |
| 2024-07-19 | 33.61 | $16.90 | 15983 |
| 2024-07-18 | 34.02 | $16.90 | 500 |
| 2024-07-17 | 34.89 | $16.55 | 33583 |
| 2024-07-16 | 35.13 | $16.45 | 1500 |
| 2024-07-15 | 34.75 | $16.40 | 13312 |
| 2024-07-12 | 34.36 | $16.45 | 1600 |
| 2024-07-11 | 34.27 | $16.50 | 1110 |
| 2024-07-10 | 34.19 | $16.40 | — |
| 2024-07-09 | 34.32 | $16.40 | 1033 |
| 2024-07-05 | 34.45 | $16.50 | 6668 |
| 2024-07-03 | 34.60 | $16.50 | 460 |
| 2024-06-28 | 34.96 | $16.60 | 200 |
| 2024-06-24 | 35.84 | $16.60 | 445 |
| 2024-06-21 | 36.77 | $16.60 | 5600 |
| 2024-06-18 | 37.77 | $16.60 | 701 |
| 2024-06-14 | 38.83 | $16.60 | 602 |
| 2024-06-13 | 40.56 | $16.50 | 4200 |
| 2024-06-10 | 42.15 | $16.50 | 4200 |
| 2024-06-04 | 43.92 | $16.60 | 5600 |
| 2024-05-31 | 45.78 | $16.50 | 3170 |
| 2024-05-30 | 47.74 | $16.50 | 5860 |
| 2024-05-28 | 50.23 | $16.75 | 2100 |
| 2024-05-24 | 52.86 | $16.75 | 6320 |
| 2024-05-23 | 54.90 | $16.75 | 700 |
| 2024-05-22 | 57.28 | $16.75 | 200 |
| 2024-05-21 | 59.79 | $16.75 | 3743 |
| 2024-05-20 | 62.43 | $16.25 | 511 |
| 2024-05-17 | 64.78 | $15.95 | 5710 |
| 2024-05-16 | 66.59 | $15.90 | 2660 |
| 2024-05-15 | 68.19 | $15.90 | 5910 |
| 2024-05-14 | 69.87 | $15.50 | 1481 |
| 2024-05-13 | 69.91 | $15.55 | 31200 |
| 2024-05-06 | 70.02 | $15.55 | 350 |
| 2024-04-30 | 70.14 | $15.69 | 2500 |
| 2024-04-25 | 70.34 | $15.70 | 130 |
| 2024-04-22 | 70.87 | $15.50 | 2212 |
| 2024-04-19 | 70.82 | $15.75 | 594 |
| 2024-04-15 | 70.81 | $15.93 | 4835 |
| 2024-04-09 | 70.79 | $15.98 | 510 |
| 2024-04-08 | 70.80 | $15.89 | 900 |
| 2024-04-04 | 70.90 | $15.86 | 5191 |
| 2024-04-01 | 70.88 | $15.99 | 400 |
| 2024-03-28 | 71.12 | $15.96 | 710 |
| 2024-03-27 | 71.29 | $15.97 | 400 |
| 2024-03-26 | 71.63 | $15.98 | 334 |
| 2024-03-25 | 71.98 | $15.99 | 2129 |
| 2024-03-18 | 72.35 | $16.00 | 1120 |
| 2024-03-15 | 72.74 | $15.90 | 3186 |
| 2024-03-14 | 73.15 | $15.89 | 454 |
| 2024-03-13 | 73.55 | $16.00 | 428 |
| 2024-03-12 | 74.23 | $15.85 | 2016 |
| 2024-03-07 | 74.20 | $15.85 | 2100 |
| 2024-03-06 | 74.18 | $15.93 | 10492 |
| 2024-03-05 | 74.16 | $16.15 | 2582 |
| 2024-03-04 | 74.31 | $16.30 | 2459 |
| 2024-02-29 | 74.70 | $16.29 | 2150 |
| 2024-02-28 | 75.08 | $16.05 | 1905 |
| 2024-02-27 | 74.48 | $16.09 | 600 |
| 2024-02-26 | 73.86 | $16.09 | 100 |
| 2024-02-23 | 73.31 | $16.09 | 384 |
| 2024-02-22 | 72.73 | $16.07 | 2991 |
| 2024-02-21 | 72.12 | $16.10 | 455 |
| 2024-02-20 | 71.60 | $16.10 | 100 |
| 2024-02-16 | 71.05 | $16.10 | — |
| 2024-02-15 | 70.47 | $16.10 | 2639 |
| 2024-02-14 | 69.86 | $16.10 | — |
| 2024-02-13 | 69.29 | $16.10 | — |
| 2024-02-12 | 68.69 | $16.10 | — |
| 2024-02-09 | 68.06 | $16.10 | — |
| 2024-02-08 | 67.40 | $16.10 | — |
| 2024-02-07 | 66.71 | $16.10 | 252 |
| 2024-02-06 | 65.97 | $16.10 | 2345 |
| 2024-02-05 | 65.22 | $16.25 | — |
| 2024-02-02 | 64.50 | $16.25 | 1166 |
| 2024-02-01 | 63.75 | $16.50 | — |
| 2024-01-31 | 63.15 | $16.50 | — |
| 2024-01-30 | 62.52 | $16.50 | 600 |
| 2024-01-29 | 61.86 | $16.25 | — |
| 2024-01-26 | 60.44 | $16.25 | — |
| 2024-01-25 | 58.94 | $16.25 | 950 |
| 2024-01-24 | 57.36 | $16.37 | — |
| 2024-01-23 | 55.72 | $16.37 | — |
| 2024-01-22 | 53.99 | $16.37 | 550 |
| 2024-01-19 | 52.17 | $16.49 | 5498 |
| 2024-01-18 | 50.26 | $16.99 | 500 |
| 2024-01-17 | 48.47 | $16.99 | — |
| 2024-01-16 | 46.59 | $16.99 | 5176 |
| 2024-01-12 | 44.61 | $17.00 | — |
| 2024-01-11 | 42.95 | $17.00 | — |
| 2024-01-10 | 41.21 | $17.00 | — |
| 2024-01-09 | 39.37 | $17.00 | 1269 |
| 2024-01-08 | 37.44 | $16.85 | — |
| 2024-01-05 | 36.24 | $16.85 | — |
| 2024-01-04 | 34.97 | $16.85 | — |
| 2024-01-03 | 33.64 | $16.85 | 7496 |
| 2024-01-02 | 32.24 | $16.90 | 487 |
| 2023-12-29 | 30.81 | $16.50 | — |
| 2023-12-28 | 30.14 | $16.50 | 1540 |
| 2023-12-27 | 29.44 | $16.50 | — |
| 2023-12-26 | 28.71 | $16.50 | — |
| 2023-12-22 | 27.93 | $16.50 | — |
| 2023-12-21 | 27.12 | $16.50 | — |
| 2023-12-20 | 26.26 | $16.50 | 7050 |
| 2023-12-19 | 25.35 | $16.50 | 1985 |
| 2023-12-18 | 24.40 | $16.65 | 500 |
| 2023-12-15 | 24.81 | $16.65 | 780 |
| 2023-12-14 | 24.87 | $16.65 | — |
| 2023-12-13 | 24.93 | $16.65 | — |
| 2023-12-12 | 25.00 | $16.65 | — |
| 2023-12-11 | 25.07 | $16.65 | — |
| 2023-12-08 | 25.15 | $16.65 | — |
| 2023-12-07 | 25.23 | $16.65 | 1466 |
| 2023-12-06 | 25.31 | $16.72 | — |
| 2023-12-05 | 26.49 | $16.72 | — |
| 2023-12-04 | 27.74 | $16.72 | 710 |
| 2023-12-01 | 29.05 | $16.60 | 18618 |
| 2023-11-30 | 30.42 | $16.50 | 6506 |
| 2023-11-29 | 31.58 | $16.50 | — |
| 2023-11-28 | 32.80 | $16.50 | 300 |
| 2023-11-27 | 34.09 | $16.50 | — |
| 2023-11-24 | 35.73 | $16.50 | — |
| 2023-11-22 | 37.46 | $16.50 | — |
| 2023-11-21 | 39.28 | $16.50 | — |
| 2023-11-20 | 41.20 | $16.50 | — |
| 2023-11-17 | 43.22 | $16.50 | 7227 |
| 2023-11-16 | 45.34 | $16.65 | — |
| 2023-11-15 | 47.27 | $16.65 | 11050 |
| 2023-11-14 | 49.30 | $15.55 | 450 |
| 2023-11-13 | 49.85 | $15.25 | 290 |
| 2023-11-10 | 48.63 | $15.25 | 1593 |
| 2023-11-09 | 47.34 | $15.35 | — |
| 2023-11-08 | 46.52 | $15.35 | — |
| 2023-11-07 | 45.67 | $15.35 | — |
| 2023-11-06 | 44.77 | $15.35 | — |
| 2023-11-03 | 43.82 | $15.35 | — |
| 2023-11-02 | 42.82 | $15.35 | — |
| 2023-11-01 | 41.78 | $15.35 | — |
| 2023-10-31 | 40.67 | $15.35 | — |
| 2023-10-30 | 39.51 | $15.35 | — |
| 2023-10-27 | 38.28 | $15.35 | 200 |
| 2023-10-26 | 37.00 | $15.73 | — |
| 2023-10-25 | 36.06 | $15.73 | 300 |
| 2023-10-24 | 35.07 | $15.68 | 450 |
| 2023-10-23 | 33.82 | $15.75 | — |
| 2023-10-20 | 33.52 | $15.75 | — |
| 2023-10-19 | 33.21 | $15.75 | — |
| 2023-10-18 | 32.88 | $15.75 | — |
| 2023-10-17 | 32.54 | $15.75 | — |
| 2023-10-16 | 32.18 | $15.75 | — |
| 2023-10-13 | 31.80 | $15.75 | 400 |
| 2023-10-12 | 31.39 | $15.75 | 723 |
| 2023-10-11 | 30.97 | $15.75 | — |
| 2023-10-10 | 30.87 | $15.75 | — |
| 2023-10-09 | 30.76 | $15.75 | — |
| 2023-10-06 | 30.64 | $15.75 | — |
| 2023-10-05 | 30.52 | $15.75 | 310 |
| 2023-10-04 | 30.39 | $15.70 | — |
| 2023-10-03 | 30.11 | $15.70 | — |
| 2023-10-02 | 29.81 | $15.70 | 200 |
| 2023-09-29 | 29.49 | $16.15 | — |
| 2023-09-28 | 29.82 | $16.15 | 3103 |
| 2023-09-27 | 30.16 | $16.40 | 1362 |
| 2023-09-26 | 30.77 | $16.20 | — |
| 2023-09-25 | 31.89 | $16.20 | 2490 |
| 2023-09-22 | 33.05 | $16.93 | — |
| 2023-09-21 | 33.00 | $16.93 | 105 |
| 2023-09-20 | 32.95 | $17.14 | — |
| 2023-09-19 | 32.01 | $17.14 | 400 |
| 2023-09-18 | 31.03 | $16.94 | — |
| 2023-09-15 | 30.30 | $16.94 | — |
| 2023-09-14 | 29.54 | $16.94 | — |
| 2023-09-13 | 28.74 | $16.94 | 650 |
| 2023-09-12 | 27.89 | $16.75 | 779 |
| 2023-09-11 | 27.30 | $16.45 | — |
| 2023-09-08 | 27.25 | $16.45 | 475 |
| 2023-09-07 | 27.20 | $16.34 | 316 |
| 2023-09-06 | 27.39 | $16.35 | — |
| 2023-09-05 | 27.55 | $16.35 | — |
| 2023-09-01 | 27.72 | $16.35 | — |
| 2023-08-31 | 27.90 | $16.35 | 507 |
| 2023-08-30 | 28.09 | $16.30 | — |
| 2023-08-29 | 28.38 | $16.30 | — |
| 2023-08-28 | 28.69 | $16.30 | — |
| 2023-08-25 | 29.01 | $16.30 | — |
| 2023-08-24 | 29.35 | $16.30 | — |
| 2023-08-23 | 29.71 | $16.30 | — |
| 2023-08-22 | 30.08 | $16.30 | — |
| 2023-08-21 | 30.48 | $16.30 | 100 |
| 2023-08-18 | 30.89 | $16.30 | 1309 |
| 2023-08-17 | 31.33 | $16.35 | — |
| 2023-08-16 | 31.18 | $16.35 | 1000 |
| 2023-08-15 | 31.01 | $16.40 | 500 |
| 2023-08-14 | 30.84 | $16.99 | 493 |
| 2023-08-11 | 29.97 | $16.30 | 1089 |
| 2023-08-10 | 29.34 | $16.40 | 9002 |
| 2023-08-09 | 28.88 | $16.60 | 103 |
| 2023-08-08 | 27.92 | $16.05 | 4713 |
| 2023-08-07 | 26.91 | $16.09 | — |
| 2023-08-04 | 26.39 | $16.09 | — |
| 2023-08-03 | 25.85 | $16.09 | — |
| 2023-08-02 | 25.27 | $16.09 | — |
| 2023-08-01 | 24.66 | $16.09 | 500 |
| 2023-07-31 | 24.02 | $15.35 | 18650 |
| 2023-07-28 | 24.17 | $15.50 | — |
| 2023-07-27 | 23.78 | $15.50 | — |
| 2023-07-26 | 23.37 | $15.50 | — |
| 2023-07-25 | 22.93 | $15.50 | — |
| 2023-07-24 | 22.48 | $15.50 | 1000 |
| 2023-07-21 | 21.99 | $15.70 | — |
| 2023-07-20 | 21.10 | $15.70 | 1009 |
| 2023-07-19 | 20.15 | $15.75 | 650 |
| 2023-07-18 | 19.38 | $15.27 | 9935 |
| 2023-07-17 | 18.75 | $14.95 | 13582 |
| 2023-07-14 | 18.75 | $14.85 | 600 |
| 2023-07-13 | 18.87 | $14.65 | 6116 |
| 2023-07-12 | 19.27 | $14.60 | — |
| 2023-07-11 | 19.76 | $14.60 | — |
| 2023-07-10 | 20.27 | $14.60 | — |
| 2023-07-07 | 20.81 | $14.60 | — |
| 2023-07-06 | 21.37 | $14.60 | 1894 |
| 2023-07-05 | 21.97 | $15.20 | — |
| 2023-07-03 | 21.70 | $15.20 | — |
| 2023-06-30 | 21.41 | $15.20 | 357 |
| 2023-06-29 | 21.11 | $14.41 | — |
| 2023-06-28 | 21.61 | $14.41 | — |
| 2023-06-27 | 22.13 | $14.41 | — |
| 2023-06-26 | 22.69 | $14.41 | — |
| 2023-06-23 | 23.27 | $14.41 | 603 |
| 2023-06-22 | 23.88 | $14.36 | — |
| 2023-06-21 | 24.58 | $14.36 | — |
| 2023-06-20 | 25.31 | $14.36 | 122 |
| 2023-06-16 | 26.08 | $15.30 | — |
| 2023-06-15 | 25.69 | $15.30 | 414 |
| 2023-06-14 | 25.29 | $14.31 | — |
| 2023-06-13 | 25.71 | $14.31 | — |
| 2023-06-12 | 26.16 | $14.31 | — |
| 2023-06-09 | 26.63 | $14.31 | 3146 |
| 2023-06-08 | 27.12 | $14.85 | 300 |
| 2023-06-07 | 26.90 | $14.06 | — |
| 2023-06-06 | 27.39 | $14.06 | — |
| 2023-06-05 | 27.90 | $14.06 | — |
| 2023-06-02 | 28.44 | $14.06 | 2183 |
| 2023-06-01 | 29.02 | $14.06 | — |
| 2023-05-31 | 29.97 | $14.06 | 123 |
| 2023-05-30 | 30.97 | $14.06 | 1970 |
| 2023-05-26 | 32.03 | $14.06 | — |
| 2023-05-25 | 33.08 | $14.06 | 1610 |
| 2023-05-24 | 34.19 | $14.69 | 4601 |
| 2023-05-23 | 35.36 | $14.30 | 825 |
| 2023-05-22 | 37.11 | $14.25 | 1800 |
| 2023-05-19 | 38.96 | $14.25 | 600 |
| 2023-05-18 | 39.65 | $14.49 | 475 |
| 2023-05-17 | 40.61 | $14.00 | — |
| 2023-05-16 | 40.76 | $14.00 | — |
| 2023-05-15 | 40.91 | $14.00 | 2400 |
| 2023-05-12 | 41.07 | $14.00 | — |
| 2023-05-11 | 40.49 | $14.00 | — |
| 2023-05-10 | 39.88 | $14.00 | — |
| 2023-05-09 | 39.24 | $14.00 | — |
| 2023-05-08 | 38.56 | $14.00 | 500 |
| 2023-05-05 | 37.85 | $13.51 | 7529 |
| 2023-05-04 | 36.61 | $14.00 | 6100 |
| 2023-05-03 | 35.54 | $15.35 | 100 |
| 2023-05-02 | 35.35 | $15.35 | 3210 |
| 2023-05-01 | 35.16 | $16.00 | 450 |
| 2023-04-28 | 35.66 | $15.96 | 300 |
| 2023-04-27 | 36.10 | $15.45 | 100 |
| 2023-04-26 | 35.31 | $15.45 | — |
| 2023-04-25 | 34.47 | $15.45 | 960 |
| 2023-04-24 | 33.59 | $15.45 | — |
| 2023-04-21 | 32.67 | $15.45 | 1480 |
| 2023-04-20 | 31.69 | $15.65 | — |
| 2023-04-19 | 30.86 | $15.65 | — |
| 2023-04-18 | 29.99 | $15.65 | 326 |
| 2023-04-17 | 29.07 | $15.35 | 3560 |
| 2023-04-14 | 27.78 | $15.30 | 1775 |
| 2023-04-13 | 26.46 | $16.20 | — |
| 2023-04-12 | 25.79 | $16.20 | — |
| 2023-04-11 | 25.08 | $16.20 | — |
| 2023-04-10 | 24.34 | $16.20 | — |
| 2023-04-04 | 23.56 | $16.20 | 2800 |
| 2023-04-03 | 22.74 | $16.81 | — |
| 2023-03-31 | 22.46 | $16.81 | — |
| 2023-03-30 | 22.16 | $16.81 | 2874 |
| 2023-03-29 | 21.84 | $17.00 | 160 |
| 2023-03-28 | 21.70 | $16.81 | — |
| 2023-03-27 | 21.22 | $16.81 | 193 |
| 2023-03-24 | 20.71 | $16.81 | — |
| 2023-03-23 | 20.18 | $16.81 | 1080 |
| 2023-03-22 | 19.62 | $16.90 | 26488 |
| 2023-03-21 | 18.72 | $16.90 | 1850 |
| 2023-03-20 | 17.84 | $16.90 | 16657 |
| 2023-03-17 | 16.51 | $17.11 | 1674 |
| 2023-03-16 | 15.12 | $17.39 | 100 |
| 2023-03-15 | 13.98 | $17.39 | — |
| 2023-03-14 | 12.78 | $17.39 | 120 |
| 2023-03-13 | 11.51 | $15.99 | 1804 |
| 2023-03-10 | 8.72 | $17.45 | 1971 |
| 2023-03-09 | 6.68 | $18.50 | 3105 |
| 2023-03-08 | 6.84 | $18.50 | 2035 |
| 2023-03-07 | 7.01 | $18.63 | 39205 |
| 2023-03-06 | 7.30 | $18.63 | 3262 |
| 2023-03-03 | 7.43 | $18.60 | — |
| 2023-03-02 | 7.49 | $18.60 | 220 |
| 2023-03-01 | 7.54 | $18.75 | — |
| 2023-02-28 | 7.91 | $18.75 | — |
| 2023-02-27 | 8.29 | $18.75 | 2033 |
| 2023-02-24 | 8.70 | $18.75 | 760 |
| 2023-02-23 | 9.12 | $18.75 | 10175 |
| 2023-02-22 | 9.57 | $18.63 | 1000 |
| 2023-02-21 | 9.85 | $18.75 | 25 |
| 2023-02-17 | 10.06 | $18.75 | — |
| 2023-02-16 | 10.27 | $18.75 | 100 |
| 2023-02-15 | 10.50 | $18.50 | 130314 |
| 2023-02-14 | 10.87 | $18.50 | 2900 |
| 2023-02-13 | 11.25 | $18.45 | — |
| 2023-02-10 | 11.55 | $18.45 | — |
| 2023-02-09 | 11.86 | $18.45 | 210 |
| 2023-02-08 | 12.20 | $18.25 | 4 |
| 2023-02-07 | 12.17 | $18.25 | 2100 |
| 2023-02-06 | 12.14 | $18.00 | 469 |
| 2023-02-03 | 11.62 | $18.00 | 771 |
| 2023-02-02 | 11.07 | $18.00 | 2400 |
| 2023-02-01 | 10.49 | $18.00 | 2300 |
| 2023-01-31 | 9.88 | $18.00 | 1500 |
| 2023-01-30 | 9.50 | $17.94 | — |
| 2023-01-27 | 9.34 | $17.94 | — |
| 2023-01-26 | 9.17 | $17.94 | — |
| 2023-01-25 | 8.99 | $17.94 | — |
| 2023-01-24 | 8.80 | $17.94 | 60 |
| 2023-01-23 | 8.61 | $17.94 | 513 |
| 2023-01-20 | 8.40 | $17.95 | 101 |
| 2023-01-19 | 8.41 | $17.25 | — |
| 2023-01-18 | 8.26 | $17.25 | 8357 |
| 2023-01-17 | 8.10 | $17.65 | — |
| 2023-01-13 | 8.38 | $17.65 | — |
| 2023-01-12 | 8.68 | $17.65 | 1874 |
| 2023-01-11 | 8.99 | $17.20 | 5497 |
| 2023-01-10 | 8.80 | $17.00 | — |
| 2023-01-09 | 8.23 | $17.00 | 3700 |
| 2023-01-06 | 7.62 | $17.00 | — |
| 2023-01-05 | 7.38 | $17.00 | — |
| 2023-01-04 | 7.13 | $17.00 | — |
| 2023-01-03 | 6.86 | $17.00 | — |
| 2022-12-30 | 6.58 | $17.00 | 600 |
| 2022-12-29 | 6.29 | $17.20 | 1 |
| 2022-12-28 | 6.21 | $17.20 | — |
| 2022-12-27 | 6.14 | $17.20 | 10 |
| 2022-12-23 | 6.05 | $17.20 | 830 |
| 2022-12-22 | 5.97 | $17.20 | — |
| 2022-12-21 | 5.99 | $17.20 | — |
| 2022-12-20 | 6.02 | $17.20 | 451 |
| 2022-12-19 | 6.05 | $17.05 | 34 |
| 2022-12-16 | 6.24 | $17.05 | — |
| 2022-12-15 | 6.44 | $17.05 | 387 |
| 2022-12-14 | 6.65 | $17.00 | 14 |
| 2022-12-13 | 6.92 | $16.57 | 100 |
| 2022-12-12 | 6.95 | $16.70 | 2945 |
| 2022-12-09 | 6.98 | $16.50 | 120 |
| 2022-12-08 | 6.45 | $16.30 | 40150 |
| 2022-12-07 | 5.89 | $16.50 | 6948 |
| 2022-12-06 | 5.29 | $16.85 | — |
| 2022-12-05 | 5.13 | $16.85 | 1 |
| 2022-12-02 | 4.96 | $16.85 | 24 |
| 2022-12-01 | 4.78 | $16.85 | 74 |
| 2022-11-30 | 4.58 | $16.85 | 551 |
| 2022-11-29 | 4.38 | $16.90 | 1523 |
| 2022-11-28 | 4.17 | $17.03 | 1004 |
| 2022-11-25 | 4.14 | $17.04 | 483 |
| 2022-11-23 | 4.11 | $17.04 | 1200 |
| 2022-11-22 | 4.12 | $17.04 | 510 |
| 2022-11-21 | 4.14 | $17.05 | 813 |
| 2022-11-18 | 4.17 | $17.08 | 550 |
| 2022-11-17 | 4.29 | $17.15 | 13 |
| 2022-11-16 | 4.48 | $17.15 | 1925 |
| 2022-11-15 | 4.69 | $17.20 | 205 |
| 2022-11-14 | 4.89 | $17.60 | 511 |
| 2022-11-11 | 4.91 | $17.60 | — |
| 2022-11-10 | 4.93 | $17.60 | 241 |
| 2022-11-09 | 4.95 | $17.60 | 34 |
| 2022-11-08 | 4.97 | $17.60 | 14 |
| 2022-11-07 | 5.00 | $16.00 | 680 |
| 2022-11-04 | 4.85 | $15.91 | 723 |
| 2022-11-03 | 4.69 | $16.00 | 1574 |
| 2022-11-02 | 4.28 | $17.60 | — |
| 2022-11-01 | 4.50 | $17.60 | — |
| 2022-10-31 | 4.73 | $17.60 | 4 |
| 2022-10-28 | 4.97 | $17.60 | — |
| 2022-10-27 | 5.22 | $16.00 | 13437 |
| 2022-10-26 | 4.85 | $17.39 | — |
| 2022-10-25 | 5.07 | $17.39 | — |
| 2022-10-24 | 5.30 | $15.81 | 268 |
| 2022-10-21 | 4.84 | $17.00 | 1 |
| 2022-10-20 | 5.01 | $17.00 | — |
| 2022-10-19 | 5.19 | $17.00 | — |
| 2022-10-18 | 5.38 | $17.00 | 83 |
| 2022-10-17 | 5.58 | $17.00 | — |
| 2022-10-14 | 5.79 | $17.00 | — |
| 2022-10-13 | 6.01 | $17.00 | — |
| 2022-10-12 | 6.24 | $17.00 | 87 |
| 2022-10-11 | 6.49 | $17.00 | — |
| 2022-10-10 | 6.75 | $17.00 | — |
| 2022-10-07 | 7.02 | $15.45 | 2969 |
| 2022-10-06 | 6.82 | $15.58 | 219 |
| 2022-10-05 | 6.62 | $17.14 | — |
| 2022-10-04 | 6.86 | $15.58 | 44948 |
| 2022-10-03 | 6.65 | $15.58 | 219 |
| 2022-09-30 | 6.39 | $17.15 | — |
| 2022-09-29 | 6.62 | $15.59 | 2226 |
| 2022-09-28 | 6.33 | $17.30 | — |
| 2022-09-27 | 6.61 | $17.30 | — |
| 2022-09-26 | 6.90 | $17.30 | — |
| 2022-09-23 | 7.21 | $15.73 | 1209 |
| 2022-09-22 | 7.00 | $17.30 | — |
| 2022-09-21 | 7.33 | $15.73 | 1044 |
| 2022-09-20 | 7.09 | $15.72 | 439 |
| 2022-09-19 | 6.83 | $17.45 | — |
| 2022-09-16 | 7.18 | $17.45 | — |
| 2022-09-15 | 7.56 | $17.45 | — |
| 2022-09-14 | 7.95 | $15.86 | 219 |
| 2022-09-13 | 7.79 | $17.50 | — |
| 2022-09-12 | 8.09 | $17.50 | — |
| 2022-09-09 | 8.41 | $15.91 | 3225 |
| 2022-09-08 | 8.37 | $15.91 | 329 |
| 2022-09-07 | 8.37 | $17.50 | — |
| 2022-09-06 | 8.55 | $15.91 | 274 |
| 2022-09-02 | 8.58 | $16.00 | 3409 |
| 2022-09-01 | 8.61 | $15.88 | 150 |
| 2022-08-31 | 8.54 | $16.00 | 496 |
| 2022-08-30 | 8.49 | $16.00 | 150 |
| 2022-08-29 | 8.46 | $16.00 | 318 |
| 2022-08-26 | 8.43 | $17.60 | 309 |
| 2022-08-25 | 8.79 | $16.00 | 4590 |
| 2022-08-24 | 8.69 | $17.50 | — |
| 2022-08-23 | 9.06 | $15.91 | 164 |
| 2022-08-22 | 8.88 | $16.00 | 879 |
| 2022-08-19 | 8.72 | $16.00 | 769 |
| 2022-08-18 | 8.55 | $16.00 | 2419 |
| 2022-08-17 | 8.37 | $16.00 | 590 |
| 2022-08-16 | 8.19 | $15.99 | 1780 |
| 2022-08-15 | 8.01 | $16.09 | 769 |
| 2022-08-12 | 7.81 | $16.09 | 241 |
| 2022-08-11 | 7.61 | $17.53 | — |
| 2022-08-10 | 7.90 | $15.94 | 1629 |
| 2022-08-09 | 7.62 | $15.93 | 989 |
| 2022-08-08 | 7.30 | $15.93 | 3079 |
| 2022-08-05 | 6.96 | $17.69 | — |
| 2022-08-04 | 7.15 | $17.69 | — |
| 2022-08-03 | 7.35 | $17.69 | — |
| 2022-08-02 | 7.56 | $17.69 | — |
| 2022-08-01 | 7.78 | $16.08 | 219 |
| 2022-07-29 | 7.48 | $16.08 | 241 |
| 2022-07-28 | 7.16 | $16.13 | 549 |
| 2022-07-27 | 6.89 | $16.13 | 549 |
| 2022-07-26 | 6.61 | $16.14 | 53564 |
| 2022-07-25 | 6.31 | $17.99 | — |
| 2022-07-22 | 6.50 | $16.35 | 2016 |
| 2022-07-21 | 6.21 | $16.18 | 219 |
| 2022-07-20 | 5.96 | $17.94 | — |
| 2022-07-19 | 6.23 | $17.94 | — |
| 2022-07-18 | 6.52 | $17.94 | — |
| 2022-07-15 | 6.82 | $16.30 | 6379 |
| 2022-07-14 | 6.68 | $17.35 | — |
| 2022-07-13 | 6.81 | $15.77 | 397 |
| 2022-07-12 | 6.47 | $15.91 | 2558 |
| 2022-07-11 | 6.16 | $15.97 | 183 |
| 2022-07-08 | 5.83 | $17.67 | — |
| 2022-07-07 | 5.90 | $16.06 | 2075 |
| 2022-07-06 | 5.49 | $17.90 | — |
| 2022-07-05 | 5.53 | $17.90 | — |
| 2022-07-01 | 5.57 | $17.90 | — |
| 2022-06-30 | 5.62 | $16.27 | 6475 |
| 2022-06-29 | 5.20 | $18.00 | — |
| 2022-06-28 | 5.36 | $16.36 | 81051 |
| 2022-06-27 | 5.05 | $18.11 | 9 |
| 2022-06-24 | 5.21 | $18.11 | — |
| 2022-06-23 | 5.39 | $16.46 | 2133 |
| 2022-06-22 | 5.04 | $16.55 | 338 |
| 2022-06-21 | 4.71 | $18.45 | — |
| 2022-06-17 | 4.88 | $18.45 | — |
| 2022-06-16 | 5.06 | $18.45 | — |
| 2022-06-15 | 5.26 | $16.77 | 1209 |
| 2022-06-14 | 4.96 | $18.50 | — |
| 2022-06-13 | 5.15 | $16.82 | 1960 |
| 2022-06-10 | 4.81 | $17.05 | 219 |
| 2022-06-09 | 4.51 | $18.90 | — |
| 2022-06-08 | 4.74 | $17.18 | 2089 |
| 2022-06-07 | 4.38 | $19.00 | — |
| 2022-06-06 | 4.61 | $19.00 | — |
| 2022-06-03 | 4.85 | $19.00 | — |
| 2022-06-02 | 5.11 | $19.00 | — |
| 2022-06-01 | 5.38 | $19.00 | — |
| 2022-05-31 | 5.66 | $17.27 | 730 |
| 2022-05-27 | 5.39 | $19.00 | 3 |
| 2022-05-26 | 5.63 | $19.00 | — |
| 2022-05-25 | 5.88 | $19.00 | — |
| 2022-05-24 | 6.15 | $19.00 | — |
| 2022-05-23 | 6.43 | $17.27 | 2855 |
| 2022-05-20 | 6.27 | $16.92 | 1209 |
| 2022-05-19 | 5.99 | $17.25 | 208 |
| 2022-05-18 | 5.78 | $19.00 | — |
| 2022-05-17 | 6.05 | $19.00 | — |
| 2022-05-16 | 6.33 | $17.27 | 6159 |
| 2022-05-13 | 6.10 | $17.27 | 1004 |
| 2022-05-12 | 5.94 | $19.00 | — |
| 2022-05-11 | 6.24 | $17.27 | 1167 |
| 2022-05-10 | 6.02 | $17.27 | 109 |
| 2022-05-09 | 5.83 | $19.20 | — |
| 2022-05-06 | 6.06 | $19.20 | — |
| 2022-05-05 | 6.29 | $17.37 | 549 |
| 2022-05-04 | 6.10 | $19.25 | — |
| 2022-05-03 | 6.34 | $19.25 | — |
| 2022-05-02 | 6.58 | $19.25 | — |
| 2022-04-29 | 6.85 | $17.50 | 1429 |
| 2022-04-28 | 6.72 | $17.55 | 1332 |
| 2022-04-27 | 6.59 | $17.59 | 17764 |
| 2022-04-26 | 6.47 | $17.73 | 666 |
| 2022-04-25 | 6.39 | $19.70 | — |
| 2022-04-22 | 6.58 | $17.91 | 219 |
| 2022-04-21 | 6.48 | $18.00 | 714 |
| 2022-04-20 | 6.41 | $18.00 | 109 |
| 2022-04-19 | 6.34 | $17.95 | 219 |
| 2022-04-18 | 6.25 | $17.86 | 10049 |
| 2022-04-14 | 6.12 | $17.65 | 109 |
| 2022-04-13 | 5.93 | $17.69 | 9873 |
| 2022-04-12 | 5.73 | $17.68 | 4212 |
| 2022-04-11 | 5.53 | $19.91 | — |
| 2022-04-08 | 5.81 | $18.10 | 159 |
| 2022-04-07 | 5.65 | $18.18 | 5999 |
| 2022-04-06 | 5.47 | $18.71 | 109 |
| 2022-04-05 | 5.42 | $20.58 | — |
| 2022-04-04 | 5.60 | $18.71 | 219 |
| 2022-04-01 | 5.52 | $20.58 | — |
| 2022-03-31 | 5.71 | $18.71 | 390 |
| 2022-03-30 | 5.59 | $20.61 | — |
| 2022-03-29 | 5.67 | $20.61 | — |
| 2022-03-28 | 5.75 | $20.61 | — |
| 2022-03-25 | 5.84 | $18.74 | 120 |
| 2022-03-24 | 5.84 | $20.99 | — |
| 2022-03-23 | 5.79 | $19.08 | 3389 |
| 2022-03-22 | 5.86 | $18.55 | 118 |
| 2022-03-21 | 5.75 | $18.24 | 1497 |
| 2022-03-18 | 5.54 | $18.29 | 3959 |
| 2022-03-17 | 5.33 | $18.46 | 1000 |
| 2022-03-16 | 5.15 | $18.51 | 659 |
| 2022-03-15 | 4.98 | $18.63 | 109 |
| 2022-03-14 | 4.82 | $18.64 | 824 |
| 2022-03-11 | 4.66 | $18.55 | 5758 |
| 2022-03-10 | 4.48 | $20.45 | — |
| 2022-03-09 | 4.71 | $18.59 | 2507 |
| 2022-03-08 | 4.53 | $18.55 | 879 |
| 2022-03-07 | 4.31 | $18.64 | 329 |
| 2022-03-04 | 4.10 | $20.76 | 1 |
| 2022-03-03 | 4.29 | $20.76 | — |
| 2022-03-02 | 4.48 | $20.76 | — |
| 2022-03-01 | 4.69 | $18.87 | 805 |
| 2022-02-28 | 4.55 | $20.66 | — |
| 2022-02-25 | 4.76 | $20.66 | — |
| 2022-02-24 | 4.98 | $18.78 | 4694 |
| 2022-02-23 | 4.89 | $20.96 | — |
| 2022-02-22 | 5.03 | $19.05 | 109 |
| 2022-02-18 | 4.97 | $20.75 | — |
| 2022-02-17 | 5.16 | $18.86 | 167615 |
| 2022-02-16 | 5.09 | $21.00 | — |
| 2022-02-15 | 5.18 | $19.09 | 2423 |
| 2022-02-14 | 5.12 | $20.76 | — |
| 2022-02-11 | 5.27 | $18.87 | 1099 |
| 2022-02-10 | 5.12 | $20.90 | — |
| 2022-02-09 | 5.22 | $20.90 | — |
| 2022-02-08 | 5.33 | $19.00 | 10468 |
| 2022-02-07 | 5.29 | $20.90 | 3 |
| 2022-02-04 | 5.29 | $20.90 | — |
| 2022-02-03 | 5.29 | $20.90 | — |
| 2022-02-02 | 5.29 | $19.00 | 241 |
| 2022-02-01 | 5.28 | $18.55 | 15399 |
| 2022-01-31 | 5.14 | $18.89 | 3283 |
| 2022-01-28 | 5.09 | $19.04 | 879 |
| 2022-01-27 | 5.02 | $18.28 | 7572 |
| 2022-01-26 | 4.94 | $21.00 | — |
| 2022-01-25 | 4.78 | $19.09 | 790 |
| 2022-01-24 | 4.90 | $19.09 | 8683 |
| 2022-01-21 | 5.02 | $20.51 | — |
| 2022-01-20 | 4.74 | $18.65 | 579 |
| 2022-01-19 | 4.95 | $20.75 | — |
| 2022-01-18 | 4.45 | $18.86 | 219 |
| 2022-01-14 | 4.60 | $18.65 | 268 |
| 2022-01-13 | 4.84 | $18.65 | 20775 |
| 2022-01-12 | 5.09 | $18.65 | 3189 |
| 2022-01-11 | 5.35 | $18.95 | 10119 |
| 2022-01-10 | 5.57 | $18.73 | 439 |
| 2022-01-07 | 5.85 | $18.83 | 1799 |
| 2022-01-06 | 6.14 | $18.64 | 439 |
| 2022-01-05 | 6.26 | $20.60 | — |
| 2022-01-04 | 6.16 | $18.73 | 25560 |
| 2022-01-03 | 6.29 | $20.29 | — |
| 2021-12-31 | 6.11 | $18.45 | 109 |
| 2021-12-30 | 6.23 | $18.45 | 5418 |
| 2021-12-29 | 6.35 | $18.45 | 6929 |
| 2021-12-28 | 6.48 | $18.41 | 1272 |
| 2021-12-27 | 6.61 | $18.32 | 1642 |
| 2021-12-23 | 6.72 | $18.32 | 604 |
| 2021-12-22 | 6.82 | $18.36 | 219 |
| 2021-12-21 | 6.96 | $20.05 | 9 |
| 2021-12-20 | 6.99 | $18.23 | 109 |
| 2021-12-17 | 7.08 | $19.95 | — |
| 2021-12-16 | 7.10 | $20.05 | — |
| 2021-12-15 | 7.08 | $18.23 | 508 |
| 2021-12-14 | 7.17 | $18.39 | 109 |
| 2021-12-13 | 7.32 | $18.32 | 164 |
| 2021-12-10 | 7.45 | $20.00 | — |
| 2021-12-09 | 7.46 | $18.18 | 14693 |
| 2021-12-08 | 7.51 | $19.99 | — |
| 2021-12-07 | 7.42 | $19.99 | — |
| 2021-12-06 | 7.33 | $19.99 | 25 |
| 2021-12-03 | 7.24 | $18.17 | 570 |
| 2021-12-02 | 7.31 | $18.14 | 1649 |
| 2021-12-01 | 7.37 | $19.99 | — |
| 2021-11-30 | 7.12 | $18.17 | 445 |
| 2021-11-29 | 7.18 | $19.97 | — |
| 2021-11-26 | 6.69 | $18.16 | 2974 |
| 2021-11-24 | 6.61 | $18.15 | 309 |
| 2021-11-23 | 6.56 | $18.10 | 1979 |
| 2021-11-22 | 6.47 | $18.09 | 7221 |
| 2021-11-19 | 6.37 | $18.18 | 2204 |
| 2021-11-18 | 6.37 | $18.23 | 21999 |
| 2021-11-17 | 6.38 | $18.18 | 13051 |
| 2021-11-16 | 6.35 | $18.00 | 22046 |
| 2021-11-15 | 6.29 | $18.17 | 1105 |
| 2021-11-12 | 6.33 | $18.11 | 406 |
| 2021-11-11 | 6.31 | $18.32 | 8821 |
| 2021-11-10 | 6.37 | $18.45 | 164 |
| 2021-11-09 | 6.54 | $18.10 | 4905 |
| 2021-11-08 | 6.70 | $18.55 | 395 |
| 2021-11-05 | 6.96 | $20.40 | 200 |
| 2021-11-04 | 6.10 | $18.45 | 10471 |
| 2021-11-03 | 6.18 | $18.39 | 329 |
| 2021-11-02 | 6.39 | $18.39 | 243 |
| 2021-11-01 | 6.31 | $18.40 | 2199 |
| 2021-10-29 | 6.23 | $18.22 | 33166 |
| 2021-10-28 | 6.24 | $18.40 | 219 |
| 2021-10-27 | 6.11 | $18.18 | 109 |
| 2021-10-26 | 6.09 | $18.45 | 9679 |
| 2021-10-25 | 6.07 | $17.91 | 5719 |
| 2021-10-22 | 6.32 | $18.09 | 109 |
| 2021-10-21 | 6.48 | $17.95 | 164 |
| 2021-10-20 | 6.72 | $17.86 | 16169 |
| 2021-10-19 | 7.00 | $17.82 | 6792 |
| 2021-10-18 | 7.29 | $17.73 | 10612 |
| 2021-10-15 | 7.65 | $17.76 | 109 |
| 2021-10-14 | 8.05 | $17.76 | 18323 |
| 2021-10-13 | 8.46 | $17.68 | 566 |
| 2021-10-12 | 8.83 | $17.73 | 8333 |
| 2021-10-11 | 9.23 | $17.95 | 12424 |
| 2021-10-08 | 9.66 | $17.73 | 6929 |
| 2021-10-07 | 10.03 | $17.73 | 1099 |
| 2021-10-06 | 10.48 | $17.73 | 1649 |
| 2021-10-05 | 10.95 | $19.49 | — |
| 2021-10-04 | 11.01 | $17.71 | 549 |
| 2021-10-01 | 11.52 | $17.50 | 109 |
| 2021-09-30 | 11.98 | $19.20 | — |
| 2021-09-29 | 12.13 | $19.20 | — |
| 2021-09-28 | 12.29 | $19.20 | — |
| 2021-09-27 | 12.46 | $19.20 | — |
| 2021-09-24 | 12.64 | $17.45 | 109 |
| 2021-09-23 | 13.24 | $17.45 | 3765 |
| 2021-09-22 | 13.87 | $17.41 | 14075 |
| 2021-09-21 | 14.53 | $17.45 | 10128 |
| 2021-09-20 | 15.23 | $17.41 | 12768 |
| 2021-09-17 | 15.98 | $17.59 | 164 |
| 2021-09-16 | 16.82 | $19.50 | — |
| 2021-09-15 | 17.17 | $19.50 | — |
| 2021-09-14 | 17.54 | $19.50 | — |
| 2021-09-13 | 17.93 | $17.73 | 549 |
| 2021-09-10 | 18.76 | $19.50 | — |
| 2021-09-09 | 19.14 | $19.50 | — |
| 2021-09-08 | 19.53 | $17.73 | 648 |
| 2021-09-07 | 20.37 | $19.50 | — |
| 2021-09-03 | 20.74 | $17.73 | 2199 |
| 2021-09-02 | 21.57 | $19.18 | — |
| 2021-09-01 | 21.98 | $17.44 | 439 |
| 2021-08-31 | 22.79 | $19.17 | 50 |
| 2021-08-30 | 23.05 | $17.43 | 659 |
| 2021-08-27 | 23.75 | $19.15 | — |
| 2021-08-26 | 23.81 | $19.15 | — |
| 2021-08-25 | 23.88 | $17.41 | 164 |
| 2021-08-24 | 24.44 | $17.41 | 776 |
| 2021-08-23 | 25.03 | $17.55 | 219 |
| 2021-08-20 | 25.60 | $17.50 | 5514 |
| 2021-08-19 | 26.20 | $17.95 | 439 |
| 2021-08-18 | 26.67 | $19.75 | — |
| 2021-08-17 | 26.50 | $19.75 | — |
| 2021-08-16 | 26.31 | $17.95 | 12602 |
| 2021-08-13 | 26.46 | $18.18 | 2362 |
| 2021-08-12 | 26.55 | $17.97 | 16737 |
| 2021-08-11 | 26.68 | $17.64 | 659 |
| 2021-08-10 | 26.90 | $19.35 | — |
| 2021-08-09 | 26.51 | $17.59 | 549 |
| 2021-08-06 | 26.43 | $17.73 | 1319 |
| 2021-08-05 | 26.29 | $17.73 | 383 |
| 2021-08-04 | 26.14 | $17.59 | 989 |
| 2021-08-03 | 25.99 | $19.35 | — |
| 2021-08-02 | 25.20 | $19.35 | — |
| 2021-07-30 | 24.38 | $19.35 | 85 |
| 2021-07-29 | 23.51 | $17.59 | 549 |
| 2021-07-28 | 22.86 | $19.06 | — |
| 2021-07-27 | 21.66 | $17.33 | 3299 |
| 2021-07-26 | 20.58 | $17.33 | 549 |
| 2021-07-23 | 19.51 | $17.32 | 2888 |
| 2021-07-22 | 18.38 | $17.32 | 329 |
| 2021-07-21 | 17.20 | $17.92 | 1158 |
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