Is Muncy Columbia Financial Corporation (CCFN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Muncy Columbia Financial Corporation (CCFN) research center and poll results.
OTC : CCFN
Muncy Columbia Financial Corporation — Technical Indicators
$28.95 USD
$0.43 (1.51%)
- Volume
- 200
- Average Volume
- 4.33K
- Market Capitalization
- $307.22M
- P/E Ratio
- 10.84
- Dividend Yield
- 3.25%
- Price Target
- Year High
- $29.99
- Year Low
- $15.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.90
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.40
2026-07-23
Close Price
$28.95
Vol: 702
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.15
Average
15.52
Maximum
28.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.40 | $28.95 | 702 |
| 2026-07-22 | 28.32 | $28.52 | 302 |
| 2026-07-21 | 28.26 | $28.74 | 6500 |
| 2026-07-20 | 28.19 | $28.80 | 9146 |
| 2026-07-17 | 28.12 | $28.75 | 2314 |
| 2026-07-16 | 28.05 | $28.80 | 400 |
| 2026-07-15 | 27.98 | $28.80 | 3241 |
| 2026-07-14 | 27.93 | $28.99 | 1228 |
| 2026-07-13 | 27.86 | $28.99 | 6430 |
| 2026-07-10 | 27.79 | $28.99 | 212 |
| 2026-07-09 | 27.69 | $29.00 | 6300 |
| 2026-07-08 | 27.59 | $29.00 | 1284 |
| 2026-07-07 | 27.49 | $29.40 | 3200 |
| 2026-07-06 | 27.33 | $27.55 | 2926 |
| 2026-07-02 | 27.30 | $27.59 | 2520 |
| 2026-07-01 | 27.27 | $27.60 | 398 |
| 2026-06-30 | 27.24 | $27.60 | 615 |
| 2026-06-29 | 27.22 | $27.31 | 1600 |
| 2026-06-26 | 27.22 | $27.31 | 1200 |
| 2026-06-25 | 27.22 | $27.31 | 5111 |
| 2026-06-24 | 27.21 | $27.31 | 2600 |
| 2026-06-23 | 27.19 | $27.26 | 6200 |
| 2026-06-22 | 27.18 | $27.38 | 7000 |
| 2026-06-18 | 27.15 | $27.40 | 1717 |
| 2026-06-17 | 27.13 | $27.39 | 8400 |
| 2026-06-16 | 27.11 | $27.49 | 10528 |
| 2026-06-15 | 27.03 | $27.70 | 8529 |
| 2026-06-12 | 26.95 | $27.71 | 2130 |
| 2026-06-11 | 26.80 | $27.52 | 4316 |
| 2026-06-10 | 26.66 | $27.01 | 2400 |
| 2026-06-09 | 26.55 | $27.01 | 4000 |
| 2026-06-08 | 26.44 | $26.94 | 17100 |
| 2026-06-05 | 26.33 | $26.25 | 8600 |
| 2026-06-04 | 26.26 | $26.99 | — |
| 2026-06-03 | 26.14 | $26.99 | 6900 |
| 2026-06-02 | 26.03 | $27.00 | 600 |
| 2026-06-01 | 25.92 | $27.19 | 900 |
| 2026-05-29 | 25.81 | $27.19 | 1300 |
| 2026-05-28 | 25.66 | $27.33 | 3919 |
| 2026-05-27 | 25.51 | $27.08 | 612 |
| 2026-05-26 | 25.37 | $27.00 | 4600 |
| 2026-05-22 | 25.25 | $27.08 | 3100 |
| 2026-05-21 | 25.13 | $26.79 | 4900 |
| 2026-05-20 | 25.01 | $26.94 | 1925 |
| 2026-05-19 | 24.80 | $26.94 | 3737 |
| 2026-05-18 | 24.59 | $26.00 | 1526 |
| 2026-05-15 | 24.43 | $26.00 | 1600 |
| 2026-05-14 | 24.26 | $24.83 | 1200 |
| 2026-05-13 | 24.13 | $24.73 | 900 |
| 2026-05-12 | 24.01 | $24.73 | 618 |
| 2026-05-11 | 23.88 | $24.75 | 2700 |
| 2026-05-08 | 23.74 | $24.80 | 639 |
| 2026-05-07 | 23.61 | $24.80 | 3000 |
| 2026-05-06 | 23.46 | $24.67 | 1896 |
| 2026-05-05 | 23.33 | $24.67 | 1800 |
| 2026-05-04 | 23.19 | $24.83 | 17400 |
| 2026-05-01 | 23.05 | $25.00 | 1299 |
| 2026-04-30 | 22.90 | $24.24 | 4326 |
| 2026-04-29 | 22.78 | $24.24 | 21000 |
| 2026-04-28 | 22.67 | $24.33 | 12000 |
| 2026-04-27 | 22.55 | $24.67 | 2100 |
| 2026-04-24 | 22.42 | $24.64 | 2787 |
| 2026-04-23 | 22.26 | $24.32 | 25017 |
| 2026-04-22 | 22.14 | $22.83 | 2100 |
| 2026-04-21 | 22.09 | $22.76 | 7200 |
| 2026-04-20 | 22.03 | $22.67 | 1287 |
| 2026-04-17 | 21.98 | $22.67 | 2100 |
| 2026-04-16 | 21.93 | $22.30 | 1902 |
| 2026-04-15 | 21.84 | $22.25 | 9633 |
| 2026-04-14 | 21.76 | $22.08 | 5400 |
| 2026-04-13 | 21.67 | $22.08 | 1425 |
| 2026-04-10 | 21.58 | $22.08 | 4500 |
| 2026-04-09 | 21.51 | $21.95 | 600 |
| 2026-04-08 | 21.45 | $21.95 | 900 |
| 2026-04-07 | 21.38 | $21.93 | 1500 |
| 2026-04-06 | 21.31 | $21.97 | 3600 |
| 2026-04-02 | 21.25 | $21.97 | 600 |
| 2026-04-01 | 21.18 | $21.97 | 600 |
| 2026-03-31 | 21.11 | $22.00 | 1209 |
| 2026-03-30 | 21.04 | $21.97 | 300 |
| 2026-03-27 | 20.98 | $22.00 | 600 |
| 2026-03-26 | 20.89 | $21.44 | 2700 |
| 2026-03-25 | 20.84 | $22.00 | 900 |
| 2026-03-24 | 20.75 | $21.67 | 21 |
| 2026-03-23 | 20.68 | $21.67 | 21 |
| 2026-03-20 | 20.62 | $21.67 | 123 |
| 2026-03-19 | 20.55 | $21.67 | 14484 |
| 2026-03-18 | 20.48 | $20.54 | 900 |
| 2026-03-17 | 20.47 | $20.54 | 3300 |
| 2026-03-16 | 20.45 | $20.33 | — |
| 2026-03-13 | 20.45 | $20.33 | 5100 |
| 2026-03-12 | 20.45 | $20.67 | 6600 |
| 2026-03-11 | 20.42 | $20.62 | 273 |
| 2026-03-10 | 20.40 | $20.62 | 273 |
| 2026-03-09 | 20.39 | $20.62 | 273 |
| 2026-03-06 | 20.41 | $20.62 | 939 |
| 2026-03-05 | 20.39 | $20.62 | 1818 |
| 2026-03-04 | 20.37 | $20.62 | 900 |
| 2026-03-03 | 20.33 | $20.62 | 9693 |
| 2026-03-02 | 20.29 | $20.66 | 1200 |
| 2026-02-27 | 20.25 | $20.35 | 300 |
| 2026-02-26 | 20.21 | $20.35 | 600 |
| 2026-02-25 | 20.19 | $20.18 | 1008 |
| 2026-02-24 | 20.15 | $20.35 | 1800 |
| 2026-02-23 | 20.11 | $20.35 | 1800 |
| 2026-02-20 | 20.08 | $20.35 | 3438 |
| 2026-02-19 | 20.05 | $20.35 | 2400 |
| 2026-02-18 | 20.01 | $20.19 | 6975 |
| 2026-02-17 | 19.93 | $20.18 | 25500 |
| 2026-02-13 | 19.84 | $20.27 | 16341 |
| 2026-02-12 | 19.75 | $20.33 | 7296 |
| 2026-02-11 | 19.66 | $20.20 | 420 |
| 2026-02-10 | 19.58 | $20.19 | 36984 |
| 2026-02-09 | 19.48 | $20.43 | 600 |
| 2026-02-06 | 19.39 | $20.93 | 2400 |
| 2026-02-05 | 19.27 | $20.33 | 3300 |
| 2026-02-04 | 19.18 | $20.25 | 4611 |
| 2026-02-03 | 19.10 | $19.78 | 7200 |
| 2026-02-02 | 19.04 | $19.78 | — |
| 2026-01-30 | 18.99 | $19.78 | 1566 |
| 2026-01-29 | 18.94 | $19.58 | 9999 |
| 2026-01-28 | 18.89 | $19.92 | 13812 |
| 2026-01-27 | 18.83 | $19.55 | 258 |
| 2026-01-26 | 18.76 | $19.55 | 14709 |
| 2026-01-23 | 18.70 | $19.67 | 1950 |
| 2026-01-22 | 18.63 | $19.67 | 1950 |
| 2026-01-21 | 18.56 | $19.67 | 5100 |
| 2026-01-20 | 18.49 | $18.51 | 3600 |
| 2026-01-16 | 18.48 | $18.50 | 17400 |
| 2026-01-15 | 18.51 | $18.47 | 10248 |
| 2026-01-14 | 18.49 | $18.47 | 14454 |
| 2026-01-13 | 18.48 | $18.47 | 29517 |
| 2026-01-12 | 18.47 | $18.37 | 19800 |
| 2026-01-09 | 18.47 | $18.50 | 2268 |
| 2026-01-08 | 18.45 | $18.50 | 5100 |
| 2026-01-07 | 18.44 | $18.63 | 10200 |
| 2026-01-06 | 18.42 | $18.60 | 3600 |
| 2026-01-05 | 18.39 | $18.60 | 3318 |
| 2026-01-02 | 18.38 | $18.75 | 396 |
| 2025-12-31 | 18.34 | $18.75 | 3000 |
| 2025-12-30 | 18.27 | $18.66 | 303 |
| 2025-12-29 | 18.21 | $18.66 | 603 |
| 2025-12-26 | 18.16 | $18.27 | 300 |
| 2025-12-24 | 18.12 | $18.27 | 300 |
| 2025-12-23 | 18.08 | $18.27 | 2100 |
| 2025-12-22 | 18.05 | $18.27 | 6600 |
| 2025-12-19 | 18.01 | $18.32 | 8130 |
| 2025-12-18 | 17.97 | $18.34 | 8700 |
| 2025-12-17 | 17.92 | $18.94 | 624 |
| 2025-12-16 | 17.85 | $18.25 | 36 |
| 2025-12-15 | 17.82 | $18.25 | — |
| 2025-12-12 | 17.81 | $18.25 | 2508 |
| 2025-12-11 | 17.77 | $18.25 | 7827 |
| 2025-12-10 | 17.74 | $18.25 | 10200 |
| 2025-12-09 | 17.70 | $18.25 | 1800 |
| 2025-12-08 | 17.66 | $18.25 | 300 |
| 2025-12-05 | 17.62 | $18.00 | 3000 |
| 2025-12-04 | 17.60 | $18.25 | 5502 |
| 2025-12-03 | 17.56 | $18.01 | 6000 |
| 2025-12-02 | 17.53 | $17.47 | — |
| 2025-12-01 | 17.52 | $17.47 | 3087 |
| 2025-11-28 | 17.52 | $17.47 | 6000 |
| 2025-11-26 | 17.52 | $17.52 | 9900 |
| 2025-11-25 | 17.51 | $17.60 | 2400 |
| 2025-11-24 | 17.51 | $17.50 | 1500 |
| 2025-11-21 | 17.51 | $17.50 | 300 |
| 2025-11-20 | 17.51 | $17.50 | 300 |
| 2025-11-19 | 17.51 | $17.50 | 600 |
| 2025-11-18 | 17.51 | $17.50 | 375 |
| 2025-11-17 | 17.50 | $17.67 | 2421 |
| 2025-11-14 | 17.49 | $18.00 | 1200 |
| 2025-11-13 | 17.45 | $17.50 | 390 |
| 2025-11-12 | 17.43 | $17.50 | 390 |
| 2025-11-11 | 17.39 | $17.50 | 444 |
| 2025-11-10 | 17.35 | $17.50 | 444 |
| 2025-11-07 | 17.30 | $17.50 | 444 |
| 2025-11-06 | 17.26 | $17.55 | 1200 |
| 2025-11-05 | 17.22 | $17.42 | 8196 |
| 2025-11-04 | 17.18 | $17.39 | 8196 |
| 2025-11-03 | 17.14 | $17.39 | 8196 |
| 2025-10-31 | 17.10 | $17.39 | 8196 |
| 2025-10-30 | 17.05 | $17.42 | 8700 |
| 2025-10-29 | 17.00 | $17.43 | 10002 |
| 2025-10-28 | 16.96 | $17.45 | 3900 |
| 2025-10-27 | 16.92 | $17.55 | 1500 |
| 2025-10-24 | 16.87 | $17.55 | 1293 |
| 2025-10-23 | 16.83 | $17.45 | 1500 |
| 2025-10-22 | 16.79 | $17.46 | 2721 |
| 2025-10-21 | 16.75 | $17.42 | 11451 |
| 2025-10-20 | 16.71 | $17.39 | 8100 |
| 2025-10-17 | 16.68 | $17.32 | 13800 |
| 2025-10-16 | 16.65 | $17.00 | 4500 |
| 2025-10-15 | 16.64 | $16.67 | — |
| 2025-10-14 | 16.64 | $16.67 | 20535 |
| 2025-10-13 | 16.65 | $16.67 | 2700 |
| 2025-10-10 | 16.65 | $16.67 | 1500 |
| 2025-10-09 | 16.65 | $16.66 | 1812 |
| 2025-10-08 | 16.66 | $16.67 | 39000 |
| 2025-10-07 | 16.65 | $16.58 | — |
| 2025-10-06 | 16.65 | $16.58 | 300 |
| 2025-10-03 | 16.64 | $16.46 | 7500 |
| 2025-10-02 | 16.65 | $16.44 | — |
| 2025-10-01 | 16.64 | $16.44 | 3000 |
| 2025-09-30 | 16.63 | $16.67 | — |
| 2025-09-29 | 16.63 | $16.67 | — |
| 2025-09-26 | 16.62 | $16.67 | 9111 |
| 2025-09-25 | 16.62 | $16.67 | — |
| 2025-09-24 | 16.61 | $16.67 | 7800 |
| 2025-09-23 | 16.59 | $16.67 | — |
| 2025-09-22 | 16.58 | $16.67 | 4308 |
| 2025-09-19 | 16.58 | $16.83 | — |
| 2025-09-18 | 16.57 | $16.83 | 11490 |
| 2025-09-17 | 16.56 | $16.67 | 912 |
| 2025-09-16 | 16.57 | $16.74 | — |
| 2025-09-15 | 16.57 | $16.74 | 1293 |
| 2025-09-12 | 16.59 | $16.75 | 3 |
| 2025-09-11 | 16.55 | $16.75 | 4200 |
| 2025-09-10 | 16.51 | $16.51 | 1209 |
| 2025-09-09 | 16.48 | $16.50 | 3303 |
| 2025-09-08 | 16.47 | $16.50 | 15720 |
| 2025-09-05 | 16.47 | $16.51 | 20817 |
| 2025-09-04 | 16.46 | $16.33 | 9603 |
| 2025-09-03 | 16.46 | $16.33 | 11100 |
| 2025-09-02 | 16.47 | $16.50 | 9975 |
| 2025-08-29 | 16.45 | $16.57 | 12312 |
| 2025-08-28 | 16.42 | $16.57 | 15600 |
| 2025-08-27 | 16.39 | $16.61 | 318 |
| 2025-08-26 | 16.35 | $16.21 | 2400 |
| 2025-08-25 | 16.34 | $16.42 | 13530 |
| 2025-08-22 | 16.32 | $16.67 | 59187 |
| 2025-08-21 | 16.28 | $16.67 | 1200 |
| 2025-08-20 | 16.24 | $16.67 | 1914 |
| 2025-08-19 | 16.20 | $16.83 | — |
| 2025-08-18 | 16.15 | $16.83 | 900 |
| 2025-08-15 | 16.09 | $17.00 | 1800 |
| 2025-08-14 | 16.03 | $15.98 | — |
| 2025-08-13 | 16.01 | $15.98 | — |
| 2025-08-12 | 15.99 | $15.98 | 3312 |
| 2025-08-11 | 15.98 | $16.33 | — |
| 2025-08-08 | 15.93 | $16.33 | 687 |
| 2025-08-07 | 15.89 | $16.33 | 621 |
| 2025-08-06 | 15.84 | $16.33 | 1500 |
| 2025-08-05 | 15.80 | $16.67 | 699 |
| 2025-08-04 | 15.76 | $15.96 | — |
| 2025-08-01 | 15.75 | $15.96 | — |
| 2025-07-31 | 15.74 | $15.96 | — |
| 2025-07-30 | 15.74 | $15.96 | — |
| 2025-07-29 | 15.71 | $15.96 | — |
| 2025-07-28 | 15.68 | $15.96 | — |
| 2025-07-25 | 15.64 | $15.96 | 1245 |
| 2025-07-24 | 15.61 | $15.83 | — |
| 2025-07-23 | 15.59 | $15.83 | 648 |
| 2025-07-22 | 15.57 | $15.83 | 2838 |
| 2025-07-21 | 15.54 | $15.72 | — |
| 2025-07-18 | 15.51 | $15.72 | 1500 |
| 2025-07-17 | 15.49 | $15.50 | 3300 |
| 2025-07-16 | 15.47 | $15.71 | — |
| 2025-07-15 | 15.44 | $15.71 | 357 |
| 2025-07-14 | 15.42 | $15.43 | 375 |
| 2025-07-11 | 15.42 | $15.44 | 606 |
| 2025-07-10 | 15.41 | $15.42 | — |
| 2025-07-09 | 15.41 | $15.42 | 8727 |
| 2025-07-08 | 15.40 | $15.83 | — |
| 2025-07-07 | 15.37 | $15.83 | — |
| 2025-07-03 | 15.35 | $15.83 | — |
| 2025-07-02 | 15.29 | $15.83 | 1200 |
| 2025-07-01 | 15.23 | $15.35 | — |
| 2025-06-30 | 15.20 | $15.35 | — |
| 2025-06-27 | 15.16 | $15.35 | — |
| 2025-06-26 | 15.12 | $15.35 | — |
| 2025-06-25 | 15.15 | $15.35 | 900 |
| 2025-06-24 | 15.13 | $15.33 | — |
| 2025-06-23 | 15.12 | $15.33 | 1935 |
| 2025-06-20 | 15.11 | $15.17 | — |
| 2025-06-18 | 15.12 | $15.17 | — |
| 2025-06-17 | 15.14 | $15.17 | — |
| 2025-06-16 | 15.12 | $15.17 | 5826 |
| 2025-06-13 | 15.09 | $15.33 | 1935 |
| 2025-06-12 | 15.06 | $15.33 | 6051 |
| 2025-06-11 | 15.04 | $15.33 | 600 |
| 2025-06-10 | 15.00 | $15.29 | — |
| 2025-06-09 | 14.99 | $15.29 | — |
| 2025-06-06 | 14.94 | $15.29 | 900 |
| 2025-06-05 | 14.93 | $15.33 | 10200 |
| 2025-06-04 | 14.90 | $14.67 | — |
| 2025-06-03 | 14.91 | $14.67 | 3600 |
| 2025-06-02 | 14.92 | $14.67 | — |
| 2025-05-30 | 14.93 | $14.67 | 3900 |
| 2025-05-29 | 14.90 | $14.58 | 1800 |
| 2025-05-28 | 14.88 | $15.83 | 2502 |
| 2025-05-27 | 14.81 | $15.00 | 6144 |
| 2025-05-23 | 14.77 | $15.16 | 2100 |
| 2025-05-22 | 14.71 | $15.17 | 7536 |
| 2025-05-21 | 14.63 | $15.33 | 10800 |
| 2025-05-20 | 14.54 | $15.45 | 900 |
| 2025-05-19 | 14.45 | $14.75 | — |
| 2025-05-16 | 14.36 | $14.75 | 3936 |
| 2025-05-15 | 14.27 | $14.67 | 9645 |
| 2025-05-14 | 14.18 | $14.81 | 600 |
| 2025-05-13 | 14.09 | $14.67 | 300 |
| 2025-05-12 | 14.00 | $14.94 | 600 |
| 2025-05-09 | 13.90 | $14.37 | 59400 |
| 2025-05-08 | 13.82 | $15.09 | 411 |
| 2025-05-07 | 13.72 | $14.67 | 312 |
| 2025-05-06 | 13.63 | $14.92 | — |
| 2025-05-05 | 13.55 | $14.92 | 900 |
| 2025-05-02 | 13.48 | $14.83 | 3378 |
| 2025-05-01 | 13.44 | $14.14 | — |
| 2025-04-30 | 13.43 | $14.14 | 4500 |
| 2025-04-29 | 13.42 | $14.33 | — |
| 2025-04-28 | 13.41 | $14.33 | 900 |
| 2025-04-25 | 13.38 | $13.89 | 5700 |
| 2025-04-24 | 13.38 | $13.58 | 6900 |
| 2025-04-23 | 13.39 | $13.58 | 16200 |
| 2025-04-22 | 13.40 | $13.67 | 2478 |
| 2025-04-21 | 13.41 | $12.93 | 648 |
| 2025-04-17 | 13.46 | $12.87 | 600 |
| 2025-04-16 | 13.50 | $12.92 | 9600 |
| 2025-04-15 | 13.55 | $12.92 | 900 |
| 2025-04-14 | 13.60 | $12.92 | 378 |
| 2025-04-11 | 13.64 | $12.92 | — |
| 2025-04-10 | 13.72 | $12.92 | 2400 |
| 2025-04-09 | 13.81 | $12.92 | 1800 |
| 2025-04-08 | 13.90 | $12.92 | 4275 |
| 2025-04-07 | 13.97 | $13.25 | 16200 |
| 2025-04-04 | 14.02 | $13.58 | 6600 |
| 2025-04-03 | 14.06 | $14.00 | — |
| 2025-04-02 | 14.09 | $14.00 | — |
| 2025-04-01 | 14.11 | $14.00 | — |
| 2025-03-31 | 14.11 | $14.00 | 18354 |
| 2025-03-28 | 14.11 | $13.83 | — |
| 2025-03-27 | 14.12 | $13.83 | 300 |
| 2025-03-26 | 14.13 | $13.83 | — |
| 2025-03-25 | 14.14 | $13.83 | — |
| 2025-03-24 | 14.17 | $13.83 | — |
| 2025-03-21 | 14.21 | $13.83 | 7800 |
| 2025-03-20 | 14.22 | $13.80 | 600 |
| 2025-03-19 | 14.25 | $13.90 | 1200 |
| 2025-03-18 | 14.28 | $13.80 | — |
| 2025-03-17 | 14.31 | $13.80 | 2700 |
| 2025-03-14 | 14.35 | $14.58 | 2100 |
| 2025-03-13 | 14.34 | $14.67 | 9300 |
| 2025-03-12 | 14.33 | $14.63 | 1200 |
| 2025-03-11 | 14.33 | $14.34 | 1263 |
| 2025-03-10 | 14.35 | $14.34 | 6000 |
| 2025-03-07 | 14.33 | $14.34 | 13023 |
| 2025-03-06 | 14.32 | $14.64 | 900 |
| 2025-03-05 | 14.29 | $14.33 | 600 |
| 2025-03-04 | 14.31 | $14.03 | 4500 |
| 2025-03-03 | 14.33 | $14.11 | 1200 |
| 2025-02-28 | 14.36 | $14.02 | — |
| 2025-02-27 | 14.39 | $14.02 | 1800 |
| 2025-02-26 | 14.43 | $14.02 | 1803 |
| 2025-02-25 | 14.46 | $14.45 | — |
| 2025-02-24 | 14.47 | $14.45 | 2202 |
| 2025-02-21 | 14.48 | $14.17 | 4800 |
| 2025-02-20 | 14.52 | $14.45 | — |
| 2025-02-19 | 14.52 | $14.45 | — |
| 2025-02-18 | 14.51 | $14.45 | — |
| 2025-02-14 | 14.50 | $14.45 | 2532 |
| 2025-02-13 | 14.50 | $14.42 | — |
| 2025-02-12 | 14.48 | $14.42 | 45300 |
| 2025-02-11 | 14.45 | $14.67 | — |
| 2025-02-10 | 14.42 | $14.67 | 3600 |
| 2025-02-07 | 14.39 | $14.09 | — |
| 2025-02-06 | 14.39 | $14.09 | — |
| 2025-02-05 | 14.41 | $14.09 | 4800 |
| 2025-02-04 | 14.44 | $14.58 | 4878 |
| 2025-02-03 | 14.44 | $14.58 | 1200 |
| 2025-01-31 | 14.42 | $14.67 | 6690 |
| 2025-01-30 | 14.39 | $14.67 | 1200 |
| 2025-01-29 | 14.34 | $14.67 | 3900 |
| 2025-01-28 | 14.30 | $14.67 | — |
| 2025-01-27 | 14.24 | $14.67 | 3120 |
| 2025-01-24 | 14.19 | $14.68 | 6000 |
| 2025-01-23 | 14.15 | $15.00 | 20400 |
| 2025-01-22 | 14.09 | $14.33 | — |
| 2025-01-21 | 14.04 | $14.33 | 1503 |
| 2025-01-17 | 14.03 | $14.33 | — |
| 2025-01-16 | 14.02 | $14.33 | 2700 |
| 2025-01-15 | 14.01 | $13.98 | — |
| 2025-01-14 | 14.05 | $13.98 | 2232 |
| 2025-01-13 | 14.08 | $14.00 | 2400 |
| 2025-01-10 | 14.07 | $14.03 | — |
| 2025-01-08 | 14.03 | $14.03 | 5457 |
| 2025-01-07 | 13.96 | $14.59 | — |
| 2025-01-06 | 13.85 | $14.59 | — |
| 2025-01-03 | 13.73 | $14.59 | 2400 |
| 2025-01-02 | 13.62 | $14.33 | 2811 |
| 2024-12-31 | 13.52 | $13.97 | 4800 |
| 2024-12-30 | 13.43 | $13.76 | 9615 |
| 2024-12-27 | 13.38 | $13.75 | 3900 |
| 2024-12-26 | 13.33 | $13.60 | — |
| 2024-12-24 | 13.26 | $13.60 | 3000 |
| 2024-12-23 | 13.20 | $13.82 | 7500 |
| 2024-12-20 | 13.12 | $13.77 | 30900 |
| 2024-12-19 | 13.03 | $13.44 | 13500 |
| 2024-12-18 | 12.95 | $14.17 | 4800 |
| 2024-12-17 | 12.83 | $14.00 | 3003 |
| 2024-12-16 | 12.73 | $14.27 | 1800 |
| 2024-12-13 | 12.59 | $14.67 | — |
| 2024-12-12 | 12.44 | $14.67 | 5100 |
| 2024-12-11 | 12.31 | $13.67 | 2400 |
| 2024-12-10 | 12.21 | $13.25 | 1800 |
| 2024-12-09 | 12.13 | $12.67 | 900 |
| 2024-12-06 | 12.08 | $12.35 | 1503 |
| 2024-12-05 | 12.05 | $12.34 | 2817 |
| 2024-12-04 | 12.02 | $12.33 | 300 |
| 2024-12-03 | 11.99 | $12.21 | 990 |
| 2024-12-02 | 11.96 | $12.17 | 600 |
| 2024-11-29 | 11.92 | $12.83 | — |
| 2024-11-27 | 11.85 | $12.83 | 2136 |
| 2024-11-26 | 11.79 | $12.17 | 5400 |
| 2024-11-25 | 11.75 | $12.37 | 3003 |
| 2024-11-22 | 11.69 | $12.20 | 8709 |
| 2024-11-21 | 11.65 | $12.08 | 141975 |
| 2024-11-20 | 11.62 | $11.67 | 4284 |
| 2024-11-19 | 11.63 | $11.75 | 10500 |
| 2024-11-18 | 11.63 | $12.08 | 600 |
| 2024-11-15 | 11.59 | $11.50 | 4200 |
| 2024-11-14 | 11.60 | $11.67 | 2106 |
| 2024-11-13 | 11.60 | $12.00 | 2442 |
| 2024-11-12 | 11.57 | $11.67 | 32790 |
| 2024-11-11 | 11.55 | $11.75 | 8748 |
| 2024-11-08 | 11.52 | $11.67 | 9600 |
| 2024-11-07 | 11.49 | $11.67 | 13200 |
| 2024-11-06 | 11.46 | $11.83 | 612 |
| 2024-11-05 | 11.41 | $11.70 | 5400 |
| 2024-11-04 | 11.39 | $11.67 | 2478 |
| 2024-11-01 | 11.36 | $11.35 | 2142 |
| 2024-10-31 | 11.34 | $11.42 | 2475 |
| 2024-10-30 | 11.33 | $11.50 | 4200 |
| 2024-10-29 | 11.31 | $11.35 | — |
| 2024-10-28 | 11.30 | $11.35 | — |
| 2024-10-25 | 11.30 | $11.35 | — |
| 2024-10-24 | 11.31 | $11.35 | 1500 |
| 2024-10-23 | 11.29 | $12.00 | 2451 |
| 2024-10-22 | 11.24 | $11.67 | 900 |
| 2024-10-21 | 11.21 | $11.30 | 6600 |
| 2024-10-18 | 11.22 | $11.65 | 3924 |
| 2024-10-17 | 11.21 | $11.67 | 6600 |
| 2024-10-16 | 11.20 | $11.40 | — |
| 2024-10-15 | 11.19 | $11.40 | 600 |
| 2024-10-14 | 11.19 | $11.07 | — |
| 2024-10-11 | 11.20 | $11.07 | 900 |
| 2024-10-10 | 11.21 | $11.08 | 2100 |
| 2024-10-09 | 11.23 | $10.87 | 5118 |
| 2024-10-08 | 11.23 | $11.18 | 300 |
| 2024-10-07 | 11.24 | $11.08 | 18900 |
| 2024-10-04 | 11.26 | $11.00 | 6000 |
| 2024-10-03 | 11.28 | $11.17 | 600 |
| 2024-10-02 | 11.29 | $11.17 | 621 |
| 2024-10-01 | 11.31 | $11.17 | 5400 |
| 2024-09-30 | 11.33 | $11.42 | — |
| 2024-09-27 | 11.32 | $11.42 | 4038 |
| 2024-09-26 | 11.32 | $11.00 | — |
| 2024-09-25 | 11.33 | $11.00 | 4800 |
| 2024-09-24 | 11.35 | $11.08 | 2823 |
| 2024-09-23 | 11.36 | $11.49 | 600 |
| 2024-09-20 | 11.35 | $11.49 | — |
| 2024-09-19 | 11.34 | $11.49 | 2433 |
| 2024-09-18 | 11.32 | $11.17 | 16518 |
| 2024-09-17 | 11.34 | $11.33 | 14400 |
| 2024-09-16 | 11.34 | $11.33 | — |
| 2024-09-13 | 11.34 | $11.33 | — |
| 2024-09-12 | 11.34 | $11.33 | 15900 |
| 2024-09-11 | 11.34 | $11.00 | 1200 |
| 2024-09-10 | 11.35 | $11.33 | 1620 |
| 2024-09-09 | 11.35 | $11.41 | 300 |
| 2024-09-06 | 11.35 | $11.41 | 24327 |
| 2024-09-05 | 11.35 | $11.49 | 900 |
| 2024-09-04 | 11.35 | $11.49 | — |
| 2024-09-03 | 11.35 | $11.49 | 315 |
| 2024-08-30 | 11.35 | $11.33 | — |
| 2024-08-29 | 11.36 | $11.33 | — |
| 2024-08-28 | 11.38 | $11.33 | 300 |
| 2024-08-27 | 11.40 | $11.34 | — |
| 2024-08-26 | 11.41 | $11.34 | 15024 |
| 2024-08-23 | 11.43 | $11.27 | 9900 |
| 2024-08-22 | 11.44 | $11.20 | — |
| 2024-08-21 | 11.46 | $11.20 | 16875 |
| 2024-08-20 | 11.46 | $11.48 | 600 |
| 2024-08-19 | 11.46 | $11.30 | 900 |
| 2024-08-16 | 11.44 | $11.33 | — |
| 2024-08-15 | 11.44 | $11.33 | 13800 |
| 2024-08-14 | 11.43 | $11.32 | 912 |
| 2024-08-13 | 11.42 | $11.33 | — |
| 2024-08-12 | 11.40 | $11.33 | 1200 |
| 2024-08-09 | 11.39 | $11.33 | 3000 |
| 2024-08-08 | 11.37 | $11.50 | — |
| 2024-08-07 | 11.35 | $11.50 | — |
| 2024-08-06 | 11.32 | $11.50 | 600 |
| 2024-08-05 | 11.30 | $11.33 | 309 |
| 2024-08-02 | 11.28 | $11.67 | 3702 |
| 2024-08-01 | 11.25 | $11.67 | 717 |
| 2024-07-31 | 11.21 | $11.67 | 2400 |
| 2024-07-30 | 11.19 | $11.67 | 14415 |
| 2024-07-29 | 11.14 | $11.58 | — |
| 2024-07-26 | 11.10 | $11.58 | 8502 |
| 2024-07-25 | 11.06 | $11.50 | 1800 |
| 2024-07-24 | 11.04 | $11.33 | — |
| 2024-07-23 | 11.04 | $11.33 | 4200 |
| 2024-07-22 | 11.03 | $11.08 | 3903 |
| 2024-07-19 | 11.05 | $11.17 | — |
| 2024-07-18 | 11.06 | $11.17 | — |
| 2024-07-17 | 11.06 | $11.17 | 666 |
| 2024-07-16 | 11.05 | $11.00 | 12300 |
| 2024-07-15 | 11.04 | $11.00 | 2784 |
| 2024-07-12 | 11.06 | $11.00 | 600 |
| 2024-07-11 | 11.06 | $11.00 | 1500 |
| 2024-07-10 | 11.06 | $11.00 | — |
| 2024-07-09 | 11.06 | $11.00 | 975 |
| 2024-07-08 | 11.06 | $11.00 | 6900 |
| 2024-07-05 | 11.06 | $11.00 | 3015 |
| 2024-07-03 | 11.05 | $11.00 | 651 |
| 2024-07-02 | 11.02 | $11.17 | 936 |
| 2024-07-01 | 10.99 | $10.67 | 1575 |
| 2024-06-28 | 10.98 | $10.83 | — |
| 2024-06-27 | 10.96 | $10.83 | 4500 |
| 2024-06-26 | 10.94 | $11.11 | 3336 |
| 2024-06-25 | 10.90 | $11.17 | — |
| 2024-06-24 | 10.86 | $11.17 | 600 |
| 2024-06-21 | 10.82 | $11.58 | 3300 |
| 2024-06-20 | 10.76 | $11.25 | 3600 |
| 2024-06-18 | 10.71 | $11.25 | 3000 |
| 2024-06-17 | 10.67 | $10.92 | — |
| 2024-06-14 | 10.65 | $10.92 | 1200 |
| 2024-06-13 | 10.64 | $11.33 | 14835 |
| 2024-06-12 | 10.61 | $11.00 | 3399 |
| 2024-06-11 | 10.57 | $10.90 | 600 |
| 2024-06-10 | 10.56 | $11.00 | 600 |
| 2024-06-07 | 10.54 | $11.00 | — |
| 2024-06-06 | 10.53 | $11.00 | 6300 |
| 2024-06-05 | 10.51 | $10.83 | 15915 |
| 2024-06-04 | 10.50 | $10.50 | — |
| 2024-06-03 | 10.51 | $10.50 | 900 |
| 2024-05-31 | 10.52 | $10.43 | 1500 |
| 2024-05-30 | 10.52 | $10.43 | 633 |
| 2024-05-29 | 10.51 | $10.48 | 2100 |
| 2024-05-28 | 10.50 | $10.35 | — |
| 2024-05-24 | 10.49 | $10.35 | 300 |
| 2024-05-23 | 10.49 | $10.35 | — |
| 2024-05-22 | 10.48 | $10.35 | — |
| 2024-05-21 | 10.48 | $10.35 | 1800 |
| 2024-05-20 | 10.47 | $10.37 | 5400 |
| 2024-05-17 | 10.47 | $10.64 | — |
| 2024-05-16 | 10.44 | $10.64 | 300 |
| 2024-05-15 | 10.42 | $10.63 | 1512 |
| 2024-05-14 | 10.37 | $10.33 | 1200 |
| 2024-05-13 | 10.35 | $10.67 | — |
| 2024-05-10 | 10.32 | $10.67 | 300 |
| 2024-05-09 | 10.28 | $10.67 | — |
| 2024-05-08 | 10.25 | $10.67 | — |
| 2024-05-07 | 10.21 | $10.67 | 2700 |
| 2024-05-06 | 10.18 | $10.67 | 1515 |
| 2024-05-03 | 10.15 | $10.66 | 3000 |
| 2024-05-02 | 10.17 | $10.42 | 5439 |
| 2024-05-01 | 10.20 | $10.32 | 1500 |
| 2024-04-30 | 10.21 | $10.30 | 5706 |
| 2024-04-29 | 10.21 | $10.00 | 900 |
| 2024-04-26 | 10.22 | $10.33 | 1800 |
| 2024-04-25 | 10.22 | $10.33 | 705 |
| 2024-04-24 | 10.21 | $10.17 | 600 |
| 2024-04-23 | 10.21 | $10.33 | — |
| 2024-04-22 | 10.21 | $10.33 | 2400 |
| 2024-04-19 | 10.20 | $10.08 | 330 |
| 2024-04-18 | 10.20 | $10.08 | 648 |
| 2024-04-17 | 10.21 | $9.67 | 1545 |
| 2024-04-16 | 10.23 | $10.00 | 1221 |
| 2024-04-15 | 10.24 | $9.97 | 300 |
| 2024-04-12 | 10.27 | $10.00 | 900 |
| 2024-04-11 | 10.31 | $9.92 | 300 |
| 2024-04-10 | 10.34 | $9.92 | 1560 |
| 2024-04-09 | 10.36 | $10.00 | 2400 |
| 2024-04-08 | 10.38 | $10.17 | 18000 |
| 2024-04-05 | 10.41 | $11.00 | — |
| 2024-04-04 | 10.40 | $11.00 | 4830 |
| 2024-04-03 | 10.40 | $10.50 | 600 |
| 2024-04-02 | 10.42 | $10.33 | — |
| 2024-04-01 | 10.38 | $10.33 | — |
| 2024-03-28 | 10.35 | $10.33 | 1647 |
| 2024-03-27 | 10.32 | $10.16 | — |
| 2024-03-26 | 10.31 | $10.16 | 2166 |
| 2024-03-25 | 10.30 | $10.25 | 1200 |
| 2024-03-22 | 10.29 | $10.14 | — |
| 2024-03-21 | 10.31 | $10.14 | — |
| 2024-03-20 | 10.34 | $10.14 | — |
| 2024-03-19 | 10.39 | $10.14 | 936 |
| 2024-03-18 | 10.43 | $10.14 | 1290 |
| 2024-03-15 | 10.47 | $10.67 | 7500 |
| 2024-03-14 | 10.49 | $10.67 | 8400 |
| 2024-03-13 | 10.52 | $10.66 | 11730 |
| 2024-03-12 | 10.56 | $10.25 | 3600 |
| 2024-03-11 | 10.61 | $10.33 | 23118 |
| 2024-03-08 | 10.66 | $10.83 | 1500 |
| 2024-03-07 | 10.69 | $10.91 | 600 |
| 2024-03-06 | 10.71 | $10.92 | 600 |
| 2024-03-05 | 10.74 | $10.83 | 43026 |
| 2024-03-04 | 10.76 | $9.67 | 300 |
| 2024-03-01 | 10.85 | $9.67 | 5433 |
| 2024-02-29 | 10.95 | $9.66 | 19200 |
| 2024-02-28 | 11.04 | $10.00 | — |
| 2024-02-27 | 11.12 | $10.00 | 7548 |
| 2024-02-26 | 11.21 | $9.98 | 12900 |
| 2024-02-23 | 11.29 | $10.67 | 300 |
| 2024-02-22 | 11.33 | $10.67 | 8100 |
| 2024-02-21 | 11.38 | $11.08 | 4800 |
| 2024-02-20 | 11.42 | $11.00 | 1800 |
| 2024-02-16 | 11.46 | $11.00 | 8400 |
| 2024-02-15 | 11.50 | $11.02 | 3057 |
| 2024-02-14 | 11.54 | $11.33 | 300 |
| 2024-02-13 | 11.57 | $11.33 | 1800 |
| 2024-02-12 | 11.60 | $11.33 | 1209 |
| 2024-02-09 | 11.63 | $11.37 | — |
| 2024-02-08 | 11.65 | $11.37 | — |
| 2024-02-07 | 11.66 | $11.37 | — |
| 2024-02-06 | 11.68 | $11.37 | — |
| 2024-02-05 | 11.69 | $11.37 | 3600 |
| 2024-02-02 | 11.71 | $11.40 | 3000 |
| 2024-02-01 | 11.72 | $11.58 | 4509 |
| 2024-01-31 | 11.73 | $11.60 | 1200 |
| 2024-01-30 | 11.73 | $11.63 | — |
| 2024-01-29 | 11.74 | $11.63 | 6303 |
| 2024-01-26 | 11.75 | $11.58 | 6666 |
| 2024-01-25 | 11.75 | $11.60 | — |
| 2024-01-24 | 11.79 | $11.60 | 1800 |
| 2024-01-23 | 11.79 | $11.90 | 1200 |
| 2024-01-22 | 11.77 | $11.83 | 309 |
| 2024-01-19 | 11.75 | $11.78 | 1281 |
| 2024-01-18 | 11.76 | $11.91 | 3147 |
| 2024-01-17 | 11.73 | $11.92 | — |
| 2024-01-16 | 11.73 | $11.92 | — |
| 2024-01-12 | 11.71 | $11.92 | 900 |
| 2024-01-11 | 11.69 | $11.67 | 4800 |
| 2024-01-10 | 11.68 | $11.67 | — |
| 2024-01-09 | 11.69 | $11.67 | — |
| 2024-01-08 | 11.71 | $11.67 | 741 |
| 2024-01-05 | 11.75 | $11.69 | — |
| 2024-01-04 | 11.79 | $11.69 | — |
| 2024-01-03 | 11.82 | $11.69 | — |
| 2024-01-02 | 11.79 | $11.69 | 1341 |
| 2023-12-29 | 11.79 | $11.83 | 7863 |
| 2023-12-28 | 11.78 | $11.67 | — |
| 2023-12-27 | 11.78 | $11.67 | 600 |
| 2023-12-26 | 11.78 | $12.40 | 5700 |
| 2023-12-22 | 11.76 | $11.53 | — |
| 2023-12-21 | 11.78 | $11.53 | 300 |
| 2023-12-20 | 11.80 | $11.53 | 14400 |
| 2023-12-19 | 11.83 | $12.00 | 10500 |
| 2023-12-18 | 11.82 | $11.33 | 122733 |
| 2023-12-15 | 11.87 | $11.83 | 702 |
| 2023-12-14 | 11.89 | $11.42 | 3600 |
| 2023-12-13 | 11.93 | $11.58 | 3603 |
| 2023-12-12 | 11.96 | $11.58 | 6900 |
| 2023-12-11 | 12.00 | $11.75 | 11700 |
| 2023-12-08 | 12.02 | $12.17 | 3000 |
| 2023-12-07 | 12.03 | $12.34 | 1200 |
| 2023-12-06 | 12.03 | $12.50 | 6600 |
| 2023-12-05 | 12.02 | $12.33 | 24909 |
| 2023-12-04 | 12.01 | $11.18 | 2220 |
| 2023-12-01 | 12.07 | $11.60 | 3741 |
| 2023-11-30 | 12.10 | $11.68 | 300 |
| 2023-11-29 | 12.12 | $11.68 | — |
| 2023-11-28 | 12.14 | $11.68 | 948 |
| 2023-11-27 | 12.16 | $11.96 | 2703 |
| 2023-11-24 | 12.12 | $11.97 | — |
| 2023-11-22 | 12.09 | $11.97 | — |
| 2023-11-21 | 12.06 | $11.97 | — |
| 2023-11-20 | 12.06 | $11.97 | 2400 |
| 2023-11-17 | 12.06 | $12.23 | 28236 |
| 2023-11-16 | 12.03 | $12.23 | 3000 |
| 2023-11-15 | 12.01 | $12.23 | 7200 |
| 2023-11-14 | 11.98 | $12.23 | 3105 |
| 2023-11-13 | 11.95 | $12.23 | 8700 |
| 2023-11-10 | 11.91 | $12.33 | 4800 |
| 2023-11-09 | 11.86 | $12.33 | 900 |
| 2023-11-08 | 11.81 | $12.33 | 5463 |
| 2023-11-07 | 11.77 | $12.23 | — |
| 2023-11-06 | 11.73 | $12.23 | 300 |
| 2023-11-03 | 11.70 | $12.23 | 1005 |
| 2023-11-02 | 11.67 | $12.23 | 9690 |
| 2023-11-01 | 11.64 | $12.23 | 4800 |
| 2023-10-31 | 11.62 | $11.99 | — |
| 2023-10-30 | 11.59 | $11.99 | 16200 |
| 2023-10-27 | 11.57 | $11.34 | — |
| 2023-10-26 | 11.58 | $11.34 | 900 |
| 2023-10-25 | 11.60 | $11.34 | 2700 |
| 2023-10-24 | 11.66 | $11.98 | — |
| 2023-10-23 | 11.66 | $11.98 | 3720 |
| 2023-10-20 | 11.68 | $11.67 | — |
| 2023-10-19 | 11.71 | $11.67 | 384 |
| 2023-10-18 | 11.74 | $11.67 | 900 |
| 2023-10-17 | 11.79 | $11.67 | 1803 |
| 2023-10-16 | 11.84 | $11.41 | 303 |
| 2023-10-13 | 11.91 | $11.34 | 621 |
| 2023-10-12 | 11.97 | $11.39 | 1809 |
| 2023-10-11 | 12.05 | $11.42 | 600 |
| 2023-10-10 | 12.16 | $11.42 | 1500 |
| 2023-10-09 | 12.26 | $11.67 | 300 |
| 2023-10-06 | 12.36 | $11.67 | 900 |
| 2023-10-05 | 12.45 | $11.67 | — |
| 2023-10-04 | 12.55 | $11.67 | 1020 |
| 2023-10-03 | 12.63 | $11.50 | — |
| 2023-10-02 | 12.72 | $11.50 | 2400 |
| 2023-09-29 | 12.81 | $11.67 | 1800 |
| 2023-09-28 | 12.89 | $11.67 | 16503 |
| 2023-09-27 | 12.97 | $12.50 | 900 |
| 2023-09-26 | 13.01 | $12.03 | 600 |
| 2023-09-25 | 13.08 | $12.33 | — |
| 2023-09-22 | 13.14 | $12.33 | — |
| 2023-09-21 | 13.19 | $12.33 | 900 |
| 2023-09-20 | 13.26 | $12.67 | 357 |
| 2023-09-19 | 13.29 | $12.67 | 300 |
| 2023-09-18 | 13.30 | $12.67 | — |
| 2023-09-15 | 13.32 | $12.67 | 1329 |
| 2023-09-14 | 13.34 | $12.88 | 900 |
| 2023-09-13 | 13.37 | $13.58 | — |
| 2023-09-12 | 13.36 | $13.58 | — |
| 2023-09-11 | 13.36 | $13.58 | — |
| 2023-09-08 | 13.35 | $13.58 | — |
| 2023-09-07 | 13.35 | $13.58 | 6063 |
| 2023-09-06 | 13.35 | $13.33 | 5400 |
| 2023-09-05 | 13.35 | $13.25 | 1500 |
| 2023-09-01 | 13.37 | $13.25 | — |
| 2023-08-31 | 13.38 | $13.25 | — |
| 2023-08-30 | 13.39 | $13.25 | 330 |
| 2023-08-29 | 13.40 | $13.42 | — |
| 2023-08-28 | 13.41 | $13.42 | — |
| 2023-08-25 | 13.41 | $13.42 | — |
| 2023-08-24 | 13.42 | $13.42 | 300 |
| 2023-08-23 | 13.43 | $13.66 | 5700 |
| 2023-08-22 | 13.43 | $13.25 | 7800 |
| 2023-08-21 | 13.45 | $13.00 | 900 |
| 2023-08-18 | 13.48 | $13.00 | — |
| 2023-08-17 | 13.51 | $13.00 | 732 |
| 2023-08-16 | 13.53 | $13.50 | — |
| 2023-08-15 | 13.53 | $13.50 | 6000 |
| 2023-08-14 | 13.52 | $13.50 | — |
| 2023-08-11 | 13.52 | $13.50 | — |
| 2023-08-10 | 13.51 | $13.50 | 300 |
| 2023-08-09 | 13.51 | $13.50 | 1890 |
| 2023-08-08 | 13.51 | $13.50 | 300 |
| 2023-08-07 | 13.56 | $13.50 | — |
| 2023-08-04 | 13.61 | $13.50 | 384 |
| 2023-08-03 | 13.66 | $13.50 | 414 |
| 2023-08-02 | 13.70 | $13.50 | — |
| 2023-08-01 | 13.75 | $13.50 | — |
| 2023-07-31 | 13.80 | $13.50 | 1500 |
| 2023-07-28 | 13.85 | $13.62 | 300 |
| 2023-07-27 | 13.89 | $13.62 | — |
| 2023-07-26 | 13.93 | $13.62 | — |
| 2023-07-25 | 13.96 | $13.62 | — |
| 2023-07-24 | 14.00 | $13.62 | 600 |
| 2023-07-21 | 14.03 | $13.67 | 1800 |
| 2023-07-20 | 14.07 | $13.40 | — |
| 2023-07-19 | 14.11 | $13.40 | — |
| 2023-07-18 | 14.18 | $13.40 | 312 |
| 2023-07-17 | 14.23 | $13.41 | — |
| 2023-07-14 | 14.28 | $13.41 | — |
| 2023-07-13 | 14.33 | $13.41 | 303 |
| 2023-07-12 | 14.40 | $13.41 | 1200 |
| 2023-07-11 | 14.47 | $14.50 | 303 |
| 2023-07-10 | 14.48 | $14.52 | 390 |
| 2023-07-07 | 14.49 | $14.50 | 1203 |
| 2023-07-06 | 14.44 | $14.33 | 360 |
| 2023-07-05 | 14.40 | $14.50 | — |
| 2023-07-03 | 14.35 | $14.50 | — |
| 2023-06-30 | 14.30 | $14.50 | — |
| 2023-06-29 | 14.23 | $14.50 | 1500 |
| 2023-06-28 | 14.14 | $14.33 | — |
| 2023-06-27 | 14.06 | $14.33 | — |
| 2023-06-26 | 14.01 | $14.33 | — |
| 2023-06-23 | 13.96 | $14.33 | 900 |
| 2023-06-22 | 13.91 | $14.33 | — |
| 2023-06-21 | 13.86 | $14.33 | 900 |
| 2023-06-20 | 13.78 | $14.67 | 900 |
| 2023-06-16 | 13.71 | $14.42 | — |
| 2023-06-15 | 13.65 | $14.42 | — |
| 2023-06-14 | 13.66 | $14.42 | 651 |
| 2023-06-13 | 13.68 | $14.83 | — |
| 2023-06-12 | 13.60 | $14.83 | 936 |
| 2023-06-09 | 13.53 | $14.67 | 300 |
| 2023-06-08 | 13.46 | $14.67 | 5700 |
| 2023-06-07 | 13.35 | $13.50 | 1287 |
| 2023-06-06 | 13.30 | $13.50 | 1854 |
| 2023-06-05 | 13.25 | $13.50 | — |
| 2023-06-02 | 13.23 | $13.50 | 4890 |
| 2023-06-01 | 13.20 | $13.25 | 8400 |
| 2023-05-31 | 13.19 | $12.67 | — |
| 2023-05-30 | 13.21 | $12.67 | 11151 |
| 2023-05-26 | 13.24 | $13.33 | — |
| 2023-05-25 | 13.24 | $13.33 | — |
| 2023-05-24 | 13.24 | $13.33 | — |
| 2023-05-23 | 13.24 | $13.33 | 600 |
| 2023-05-22 | 13.26 | $12.68 | 747 |
| 2023-05-19 | 13.30 | $13.30 | — |
| 2023-05-18 | 13.31 | $13.30 | 9333 |
| 2023-05-17 | 13.32 | $14.67 | — |
| 2023-05-16 | 13.26 | $14.67 | 1500 |
| 2023-05-15 | 13.20 | $13.33 | 918 |
| 2023-05-12 | 13.20 | $13.33 | — |
| 2023-05-11 | 13.20 | $13.33 | 1800 |
| 2023-05-10 | 13.20 | $12.50 | 600 |
| 2023-05-09 | 13.25 | $12.50 | — |
| 2023-05-08 | 13.29 | $12.50 | 9354 |
| 2023-05-05 | 13.37 | $13.00 | — |
| 2023-05-04 | 13.42 | $13.00 | 3921 |
| 2023-05-03 | 13.48 | $13.00 | 900 |
| 2023-05-02 | 13.55 | $13.00 | 6600 |
| 2023-05-01 | 13.62 | $13.33 | 420 |
| 2023-04-28 | 13.67 | $13.33 | 9300 |
| 2023-04-27 | 13.72 | $13.33 | — |
| 2023-04-26 | 13.77 | $13.33 | 630 |
| 2023-04-25 | 13.82 | $13.67 | 17400 |
| 2023-04-24 | 13.84 | $13.67 | 306 |
| 2023-04-21 | 13.86 | $13.33 | 3300 |
| 2023-04-20 | 13.93 | $13.50 | — |
| 2023-04-19 | 13.98 | $13.50 | 8100 |
| 2023-04-18 | 14.04 | $13.50 | 6723 |
| 2023-04-17 | 14.08 | $13.35 | 996 |
| 2023-04-14 | 14.13 | $13.37 | — |
| 2023-04-13 | 14.20 | $13.37 | — |
| 2023-04-12 | 14.26 | $13.37 | — |
| 2023-04-11 | 14.33 | $13.37 | 1293 |
| 2023-04-10 | 14.38 | $14.07 | 300 |
| 2023-04-06 | 14.50 | $14.07 | — |
| 2023-04-05 | 14.64 | $14.07 | 2100 |
| 2023-04-04 | 14.79 | $14.42 | — |
| 2023-04-03 | 14.92 | $14.42 | — |
| 2023-03-31 | 15.05 | $14.42 | 600 |
| 2023-03-30 | 15.18 | $14.33 | 900 |
| 2023-03-29 | 15.31 | $14.33 | — |
| 2023-03-28 | 15.43 | $14.33 | 900 |
| 2023-03-27 | 15.56 | $14.07 | 2211 |
| 2023-03-24 | 15.69 | $14.01 | 3003 |
| 2023-03-23 | 15.82 | $14.65 | 4200 |
| 2023-03-22 | 15.92 | $14.58 | 600 |
| 2023-03-21 | 16.03 | $14.65 | 924 |
| 2023-03-20 | 16.13 | $14.33 | — |
| 2023-03-17 | 16.25 | $14.33 | 3900 |
| 2023-03-16 | 16.36 | $14.73 | — |
| 2023-03-15 | 16.46 | $14.73 | 2790 |
| 2023-03-14 | 16.56 | $14.75 | 2793 |
| 2023-03-13 | 16.65 | $14.37 | 600 |
| 2023-03-10 | 16.73 | $16.33 | 600 |
| 2023-03-09 | 16.70 | $17.00 | 1200 |
| 2023-03-08 | 16.64 | $17.00 | — |
| 2023-03-07 | 16.59 | $17.00 | 600 |
| 2023-03-06 | 16.50 | $17.00 | — |
| 2023-03-03 | 16.42 | $17.00 | — |
| 2023-03-02 | 16.34 | $17.00 | 4200 |
| 2023-03-01 | 16.25 | $16.83 | — |
| 2023-02-28 | 16.18 | $16.83 | 999 |
| 2023-02-27 | 16.11 | $16.67 | — |
| 2023-02-24 | 16.04 | $16.67 | — |
| 2023-02-23 | 15.97 | $16.67 | 960 |
| 2023-02-22 | 15.91 | $16.67 | — |
| 2023-02-21 | 15.83 | $16.67 | 2121 |
| 2023-02-17 | 15.76 | $16.67 | 300 |
| 2023-02-16 | 15.68 | $16.67 | 900 |
| 2023-02-15 | 15.61 | $16.67 | — |
| 2023-02-14 | 15.53 | $16.67 | — |
| 2023-02-13 | 15.48 | $16.67 | 7605 |
| 2023-02-10 | 15.45 | $15.84 | — |
| 2023-02-09 | 15.44 | $15.84 | — |
| 2023-02-08 | 15.43 | $15.84 | — |
| 2023-02-07 | 15.42 | $15.84 | 4200 |
| 2023-02-06 | 15.41 | $15.34 | — |
| 2023-02-03 | 15.43 | $15.34 | — |
| 2023-02-02 | 15.45 | $15.34 | — |
| 2023-02-01 | 15.48 | $15.34 | — |
| 2023-01-31 | 15.51 | $15.34 | 615 |
| 2023-01-30 | 15.55 | $15.34 | — |
| 2023-01-27 | 15.58 | $15.34 | 1500 |
| 2023-01-26 | 15.61 | $15.34 | — |
| 2023-01-25 | 15.64 | $15.34 | 384 |
| 2023-01-24 | 15.65 | $15.17 | — |
| 2023-01-23 | 15.71 | $15.17 | — |
| 2023-01-20 | 15.77 | $15.17 | — |
| 2023-01-19 | 15.74 | $15.17 | — |
| 2023-01-18 | 15.71 | $15.17 | 3300 |
| 2023-01-17 | 15.73 | $15.67 | 1200 |
| 2023-01-13 | 15.73 | $16.00 | 300 |
| 2023-01-12 | 15.71 | $15.67 | — |
| 2023-01-11 | 15.66 | $15.67 | — |
| 2023-01-10 | 15.75 | $15.67 | — |
| 2023-01-09 | 15.83 | $15.67 | — |
| 2023-01-06 | 15.91 | $15.67 | — |
| 2023-01-05 | 15.99 | $15.67 | 300 |
| 2023-01-04 | 16.08 | $16.00 | 360 |
| 2023-01-03 | 16.14 | $16.00 | 2172 |
| 2022-12-30 | 16.21 | $16.00 | — |
| 2022-12-29 | 16.26 | $16.00 | — |
| 2022-12-28 | 16.26 | $16.00 | — |
| 2022-12-27 | 16.26 | $16.00 | 600 |
| 2022-12-23 | 16.26 | $15.50 | 300 |
| 2022-12-22 | 16.25 | $16.33 | — |
| 2022-12-21 | 16.20 | $16.33 | 1800 |
| 2022-12-20 | 16.15 | $14.58 | — |
| 2022-12-19 | 16.18 | $14.58 | 960 |
| 2022-12-16 | 16.21 | $15.63 | — |
| 2022-12-15 | 16.19 | $15.63 | 300 |
| 2022-12-14 | 16.13 | $15.63 | 4200 |
| 2022-12-13 | 16.10 | $14.68 | 9300 |
| 2022-12-12 | 16.08 | $17.33 | — |
| 2022-12-09 | 15.93 | $17.33 | 1884 |
| 2022-12-08 | 15.78 | $17.33 | — |
| 2022-12-07 | 15.64 | $17.33 | 3930 |
| 2022-12-06 | 15.52 | $17.33 | — |
| 2022-12-05 | 15.40 | $17.33 | — |
| 2022-12-02 | 15.29 | $17.33 | 3006 |
| 2022-12-01 | 15.17 | $17.00 | 9000 |
| 2022-11-30 | 15.04 | $16.00 | — |
| 2022-11-29 | 14.97 | $16.00 | — |
| 2022-11-28 | 14.90 | $16.00 | 9666 |
| 2022-11-25 | 14.83 | $15.33 | — |
| 2022-11-23 | 14.80 | $15.33 | 600 |
| 2022-11-22 | 14.77 | $15.33 | 1539 |
| 2022-11-21 | 14.74 | $15.17 | 300 |
| 2022-11-18 | 14.73 | $15.17 | — |
| 2022-11-17 | 14.74 | $15.17 | 723 |
| 2022-11-16 | 14.76 | $14.42 | 915 |
| 2022-11-15 | 14.81 | $15.00 | 4260 |
| 2022-11-14 | 14.81 | $14.37 | — |
| 2022-11-11 | 14.84 | $14.37 | — |
| 2022-11-10 | 14.88 | $14.37 | — |
| 2022-11-09 | 14.91 | $14.37 | 1251 |
| 2022-11-08 | 14.94 | $15.00 | — |
| 2022-11-07 | 14.94 | $15.00 | 3039 |
| 2022-11-04 | 14.94 | $15.00 | 1500 |
| 2022-11-03 | 14.94 | $14.92 | 1203 |
| 2022-11-02 | 14.95 | $14.43 | 900 |
| 2022-11-01 | 15.01 | $14.67 | 3093 |
| 2022-10-31 | 15.09 | $14.67 | 600 |
| 2022-10-28 | 15.11 | $14.50 | 1215 |
| 2022-10-27 | 15.14 | $14.70 | — |
| 2022-10-26 | 15.17 | $14.70 | — |
| 2022-10-25 | 15.25 | $14.70 | 300 |
| 2022-10-24 | 15.33 | $15.16 | 3000 |
| 2022-10-21 | 15.39 | $15.25 | 3300 |
| 2022-10-20 | 15.44 | $15.50 | — |
| 2022-10-19 | 15.48 | $15.50 | 300 |
| 2022-10-18 | 15.53 | $15.02 | — |
| 2022-10-17 | 15.59 | $15.02 | — |
| 2022-10-14 | 15.66 | $15.02 | — |
| 2022-10-13 | 15.73 | $15.02 | — |
| 2022-10-12 | 15.80 | $15.02 | — |
| 2022-10-11 | 15.88 | $15.02 | — |
| 2022-10-10 | 15.89 | $15.02 | — |
| 2022-10-07 | 15.89 | $15.02 | — |
| 2022-10-06 | 15.91 | $15.02 | 3132 |
| 2022-10-05 | 15.94 | $15.67 | 1038 |
| 2022-10-04 | 15.94 | $16.17 | 10800 |
| 2022-10-03 | 15.94 | $15.17 | 339 |
| 2022-09-30 | 15.98 | $15.17 | — |
| 2022-09-29 | 16.03 | $15.17 | 1500 |
| 2022-09-28 | 16.09 | $16.33 | — |
| 2022-09-27 | 16.09 | $16.33 | — |
| 2022-09-26 | 16.09 | $16.33 | — |
| 2022-09-23 | 16.11 | $16.33 | — |
| 2022-09-22 | 16.11 | $16.33 | — |
| 2022-09-21 | 16.11 | $16.33 | — |
| 2022-09-20 | 16.11 | $16.33 | — |
| 2022-09-19 | 16.13 | $16.33 | 2835 |
| 2022-09-16 | 16.11 | $16.50 | — |
| 2022-09-15 | 16.09 | $16.50 | — |
| 2022-09-14 | 16.07 | $16.50 | 1200 |
| 2022-09-13 | 16.04 | $15.17 | — |
| 2022-09-12 | 16.13 | $15.17 | 2700 |
| 2022-09-09 | 16.19 | $15.33 | 2106 |
| 2022-09-08 | 16.26 | $15.70 | — |
| 2022-09-07 | 16.31 | $15.70 | 7578 |
| 2022-09-06 | 16.36 | $16.07 | — |
| 2022-09-02 | 16.41 | $16.07 | 900 |
| 2022-09-01 | 16.45 | $16.07 | 4908 |
| 2022-08-31 | 16.50 | $16.33 | 678 |
| 2022-08-30 | 16.53 | $16.40 | 423 |
| 2022-08-29 | 16.56 | $16.40 | 720 |
| 2022-08-26 | 16.58 | $16.67 | 600 |
| 2022-08-25 | 16.59 | $16.33 | 26523 |
| 2022-08-24 | 16.61 | $16.33 | 609 |
| 2022-08-23 | 16.63 | $16.33 | 990 |
| 2022-08-22 | 16.68 | $16.66 | 300 |
| 2022-08-19 | 16.72 | $16.03 | — |
| 2022-08-18 | 16.78 | $16.03 | — |
| 2022-08-17 | 16.85 | $16.03 | — |
| 2022-08-16 | 16.93 | $16.03 | 3000 |
| 2022-08-15 | 17.00 | $17.00 | 300 |
| 2022-08-12 | 17.03 | $16.33 | 3000 |
| 2022-08-11 | 17.10 | $16.67 | — |
| 2022-08-10 | 17.15 | $16.67 | 300 |
| 2022-08-09 | 17.20 | $16.77 | 1575 |
| 2022-08-08 | 17.24 | $17.00 | — |
| 2022-08-05 | 17.27 | $17.00 | — |
| 2022-08-04 | 17.31 | $17.00 | 390 |
| 2022-08-03 | 17.34 | $17.00 | — |
| 2022-08-02 | 17.38 | $17.00 | 300 |
| 2022-08-01 | 17.41 | $16.77 | — |
| 2022-07-29 | 17.45 | $16.77 | — |
| 2022-07-28 | 17.50 | $16.77 | — |
| 2022-07-27 | 17.54 | $16.77 | 345 |
| 2022-07-26 | 17.59 | $17.33 | — |
| 2022-07-25 | 17.61 | $17.33 | — |
| 2022-07-22 | 17.63 | $17.33 | — |
| 2022-07-21 | 17.64 | $17.33 | 900 |
| 2022-07-20 | 17.71 | $17.67 | 1500 |
| 2022-07-19 | 17.71 | $17.40 | 600 |
| 2022-07-18 | 17.72 | $17.67 | — |
| 2022-07-15 | 17.72 | $17.67 | — |
| 2022-07-14 | 17.72 | $17.67 | — |
| 2022-07-13 | 17.72 | $17.67 | — |
| 2022-07-12 | 17.72 | $17.67 | — |
| 2022-07-11 | 17.81 | $17.67 | — |
| 2022-07-08 | 17.89 | $17.67 | — |
| 2022-07-07 | 17.89 | $17.67 | — |
| 2022-07-06 | 17.87 | $17.67 | — |
| 2022-07-05 | 17.86 | $17.67 | — |
| 2022-07-01 | 17.84 | $17.67 | 300 |
| 2022-06-30 | 17.82 | $17.68 | — |
| 2022-06-29 | 17.74 | $17.68 | — |
| 2022-06-28 | 17.66 | $17.68 | — |
| 2022-06-27 | 17.57 | $17.68 | — |
| 2022-06-24 | 17.52 | $17.68 | — |
| 2022-06-23 | 17.47 | $17.68 | 306 |
| 2022-06-22 | 17.42 | $18.67 | 6000 |
| 2022-06-21 | 17.32 | $17.67 | 600 |
| 2022-06-17 | 17.27 | $17.67 | 600 |
| 2022-06-16 | 17.22 | $17.67 | 720 |
| 2022-06-15 | 17.17 | $17.67 | — |
| 2022-06-14 | 17.12 | $17.67 | — |
| 2022-06-13 | 17.07 | $17.67 | 3000 |
| 2022-06-10 | 17.02 | $19.33 | — |
| 2022-06-09 | 16.89 | $19.33 | 1800 |
| 2022-06-08 | 16.76 | $17.67 | 600 |
| 2022-06-07 | 16.71 | $17.33 | — |
| 2022-06-06 | 16.67 | $17.33 | — |
| 2022-06-03 | 16.64 | $17.33 | — |
| 2022-06-02 | 16.61 | $17.33 | 903 |
| 2022-06-01 | 16.57 | $16.03 | — |
| 2022-05-31 | 16.61 | $16.03 | — |
| 2022-05-27 | 16.64 | $16.03 | 414 |
| 2022-05-26 | 16.67 | $16.67 | 1200 |
| 2022-05-25 | 16.67 | $16.67 | — |
| 2022-05-24 | 16.64 | $16.67 | 954 |
| 2022-05-23 | 16.64 | $16.67 | — |
| 2022-05-20 | 16.62 | $16.67 | 900 |
| 2022-05-19 | 16.64 | $16.67 | — |
| 2022-05-18 | 16.64 | $16.67 | — |
| 2022-05-17 | 16.62 | $16.67 | 600 |
| 2022-05-16 | 16.60 | $16.67 | 393 |
| 2022-05-13 | 16.59 | $16.67 | — |
| 2022-05-12 | 16.56 | $16.67 | 900 |
| 2022-05-11 | 16.54 | $16.67 | — |
| 2022-05-10 | 16.51 | $16.67 | — |
| 2022-05-09 | 16.49 | $16.67 | 3138 |
| 2022-05-06 | 16.46 | $16.67 | — |
| 2022-05-05 | 16.44 | $16.67 | — |
| 2022-05-04 | 16.49 | $16.67 | — |
| 2022-05-03 | 16.54 | $16.67 | 1200 |
| 2022-05-02 | 16.59 | $16.67 | — |
| 2022-04-29 | 16.64 | $16.67 | 8100 |
| 2022-04-28 | 16.64 | $16.67 | 1800 |
| 2022-04-27 | 16.60 | $16.00 | 3000 |
| 2022-04-26 | 16.60 | $16.67 | 1500 |
| 2022-04-25 | 16.61 | $16.33 | 2700 |
| 2022-04-22 | 16.64 | $17.00 | 300 |
| 2022-04-21 | 16.65 | $16.67 | 900 |
| 2022-04-20 | 16.69 | $16.33 | — |
| 2022-04-19 | 16.75 | $16.33 | 3300 |
| 2022-04-18 | 16.85 | $16.33 | 3390 |
| 2022-04-14 | 16.95 | $16.17 | — |
| 2022-04-13 | 17.06 | $16.17 | — |
| 2022-04-12 | 17.17 | $16.17 | — |
| 2022-04-11 | 17.28 | $16.17 | — |
| 2022-04-08 | 17.39 | $16.17 | — |
| 2022-04-07 | 17.46 | $16.17 | 1305 |
| 2022-04-06 | 17.54 | $17.67 | — |
| 2022-04-05 | 17.54 | $17.67 | — |
| 2022-04-04 | 17.54 | $17.67 | — |
| 2022-04-01 | 17.57 | $17.67 | 600 |
| 2022-03-31 | 17.60 | $16.68 | 690 |
| 2022-03-30 | 17.68 | $16.02 | — |
| 2022-03-29 | 17.76 | $16.02 | 23460 |
| 2022-03-28 | 17.83 | $16.70 | 5820 |
| 2022-03-25 | 17.86 | $17.08 | 600 |
| 2022-03-24 | 17.87 | $17.23 | 1200 |
| 2022-03-23 | 17.88 | $17.33 | 1800 |
| 2022-03-22 | 17.89 | $17.67 | 900 |
| 2022-03-21 | 17.89 | $18.33 | — |
| 2022-03-18 | 17.86 | $18.33 | — |
| 2022-03-17 | 17.84 | $18.33 | — |
| 2022-03-16 | 17.83 | $18.33 | — |
| 2022-03-15 | 17.77 | $18.33 | — |
| 2022-03-14 | 17.72 | $18.33 | 900 |
| 2022-03-11 | 17.67 | $17.67 | — |
| 2022-03-10 | 17.65 | $17.67 | 321 |
| 2022-03-09 | 17.65 | $17.75 | — |
| 2022-03-08 | 17.65 | $17.75 | 1884 |
| 2022-03-07 | 17.64 | $18.17 | 1500 |
| 2022-03-04 | 17.62 | $18.28 | — |
| 2022-03-03 | 17.57 | $18.28 | 3696 |
| 2022-03-02 | 17.53 | $17.67 | 1200 |
| 2022-03-01 | 17.51 | $17.33 | 600 |
| 2022-02-28 | 17.53 | $17.33 | — |
| 2022-02-25 | 17.54 | $17.33 | 600 |
| 2022-02-24 | 17.55 | $17.33 | 1800 |
| 2022-02-23 | 17.57 | $17.65 | — |
| 2022-02-22 | 17.57 | $17.65 | — |
| 2022-02-18 | 17.57 | $17.65 | 4239 |
| 2022-02-17 | 17.57 | $18.00 | — |
| 2022-02-16 | 17.56 | $18.00 | 303 |
| 2022-02-15 | 17.54 | $17.25 | — |
| 2022-02-14 | 17.56 | $17.25 | 1200 |
| 2022-02-11 | 17.58 | $17.36 | 1245 |
| 2022-02-10 | 17.60 | $17.33 | 4503 |
| 2022-02-09 | 17.61 | $17.67 | — |
| 2022-02-08 | 17.61 | $17.67 | — |
| 2022-02-07 | 17.63 | $17.67 | — |
| 2022-02-04 | 17.65 | $17.67 | 900 |
| 2022-02-03 | 17.66 | $17.38 | — |
| 2022-02-02 | 17.69 | $17.38 | — |
| 2022-02-01 | 17.69 | $17.38 | 2505 |
| 2022-01-31 | 17.69 | $17.67 | 375 |
| 2022-01-28 | 17.68 | $17.42 | 2700 |
| 2022-01-27 | 17.68 | $17.67 | — |
| 2022-01-26 | 17.68 | $17.67 | — |
| 2022-01-25 | 17.70 | $17.67 | — |
| 2022-01-24 | 17.72 | $17.67 | — |
| 2022-01-21 | 17.74 | $17.67 | 600 |
| 2022-01-20 | 17.74 | $17.67 | 2802 |
| 2022-01-19 | 17.75 | $17.66 | 900 |
| 2022-01-18 | 17.77 | $17.66 | 900 |
| 2022-01-14 | 17.79 | $17.67 | — |
| 2022-01-13 | 17.82 | $17.67 | 300 |
| 2022-01-12 | 17.85 | $17.67 | 300 |
| 2022-01-11 | 17.89 | $17.67 | 378 |
| 2022-01-10 | 17.92 | $18.00 | — |
| 2022-01-07 | 18.01 | $18.00 | — |
| 2022-01-06 | 18.10 | $18.00 | — |
| 2022-01-05 | 18.20 | $18.00 | 600 |
| 2022-01-04 | 18.20 | $17.38 | — |
| 2022-01-03 | 18.23 | $17.38 | — |
| 2021-12-31 | 18.38 | $17.38 | — |
| 2021-12-30 | 18.53 | $17.38 | 3330 |
| 2021-12-29 | 18.58 | $17.67 | 900 |
| 2021-12-28 | 18.59 | $18.08 | — |
| 2021-12-27 | 18.58 | $18.08 | — |
| 2021-12-23 | 18.57 | $18.08 | 300 |
| 2021-12-22 | 18.56 | $17.75 | 900 |
| 2021-12-21 | 18.56 | $17.75 | 1530 |
| 2021-12-20 | 18.56 | $18.08 | — |
| 2021-12-17 | 18.54 | $18.08 | 1200 |
| 2021-12-16 | 18.51 | $18.33 | — |
| 2021-12-15 | 18.47 | $18.33 | 6000 |
| 2021-12-14 | 18.43 | $18.33 | — |
| 2021-12-13 | 18.38 | $18.33 | 600 |
| 2021-12-10 | 18.33 | $19.83 | — |
| 2021-12-09 | 18.21 | $19.83 | — |
| 2021-12-08 | 18.07 | $19.83 | 735 |
| 2021-12-07 | 17.94 | $18.00 | — |
| 2021-12-06 | 17.90 | $18.00 | 384 |
| 2021-12-03 | 17.86 | $20.41 | — |
| 2021-12-02 | 17.70 | $20.41 | 1572 |
| 2021-12-01 | 17.54 | $18.33 | 600 |
| 2021-11-30 | 17.48 | $17.90 | — |
| 2021-11-29 | 17.45 | $17.90 | — |
| 2021-11-26 | 17.41 | $17.90 | — |
| 2021-11-24 | 17.38 | $17.90 | 3000 |
| 2021-11-23 | 17.34 | $17.75 | 1200 |
| 2021-11-22 | 17.31 | $17.67 | — |
| 2021-11-19 | 17.29 | $17.67 | 1500 |
| 2021-11-18 | 17.26 | $17.55 | — |
| 2021-11-17 | 17.25 | $17.55 | 1539 |
| 2021-11-16 | 17.23 | $17.42 | — |
| 2021-11-15 | 17.21 | $17.42 | 300 |
| 2021-11-12 | 17.20 | $17.33 | — |
| 2021-11-11 | 17.19 | $17.33 | 1500 |
| 2021-11-10 | 17.19 | $17.20 | — |
| 2021-11-09 | 17.18 | $17.20 | — |
| 2021-11-08 | 17.18 | $17.20 | — |
| 2021-11-05 | 17.18 | $17.20 | — |
| 2021-11-04 | 17.18 | $17.20 | — |
| 2021-11-03 | 17.18 | $17.20 | — |
| 2021-11-02 | 17.18 | $17.20 | — |
| 2021-11-01 | 17.17 | $17.20 | — |
| 2021-10-29 | 17.18 | $17.20 | — |
| 2021-10-28 | 17.19 | $17.20 | 4200 |
| 2021-10-27 | 17.19 | $17.17 | 1200 |
| 2021-10-26 | 17.20 | $17.17 | — |
| 2021-10-25 | 17.21 | $17.17 | 600 |
| 2021-10-22 | 17.22 | $17.17 | — |
| 2021-10-21 | 17.24 | $17.17 | — |
| 2021-10-20 | 17.27 | $17.17 | — |
| 2021-10-19 | 17.29 | $17.17 | — |
| 2021-10-18 | 17.32 | $17.17 | — |
| 2021-10-15 | 17.34 | $17.17 | — |
| 2021-10-14 | 17.38 | $17.17 | — |
| 2021-10-13 | 17.44 | $17.17 | — |
| 2021-10-12 | 17.49 | $17.17 | 1818 |
| 2021-10-11 | 17.55 | $17.17 | — |
| 2021-10-08 | 17.60 | $17.17 | — |
| 2021-10-07 | 17.65 | $17.17 | — |
| 2021-10-06 | 17.71 | $17.17 | 303 |
| 2021-10-05 | 17.76 | $17.12 | 1869 |
| 2021-10-04 | 17.82 | $17.33 | — |
| 2021-10-01 | 17.87 | $17.33 | — |
| 2021-09-30 | 17.91 | $17.33 | — |
| 2021-09-29 | 17.95 | $17.33 | — |
| 2021-09-28 | 17.99 | $17.33 | — |
| 2021-09-27 | 18.03 | $17.33 | 900 |
| 2021-09-24 | 18.10 | $17.67 | — |
| 2021-09-23 | 18.10 | $17.67 | — |
| 2021-09-22 | 18.08 | $17.67 | — |
| 2021-09-21 | 18.05 | $17.67 | — |
| 2021-09-20 | 18.01 | $17.67 | 330 |
| 2021-09-17 | 17.98 | $17.92 | 600 |
| 2021-09-16 | 17.90 | $18.33 | — |
| 2021-09-15 | 17.81 | $18.33 | 5745 |
| 2021-09-14 | 17.71 | $18.25 | 600 |
| 2021-09-13 | 17.64 | $18.23 | — |
| 2021-09-10 | 17.61 | $18.23 | — |
| 2021-09-09 | 17.55 | $18.23 | — |
| 2021-09-08 | 17.49 | $18.23 | 3000 |
| 2021-09-07 | 17.43 | $18.33 | 306 |
| 2021-09-03 | 17.36 | $18.23 | 1212 |
| 2021-09-02 | 17.30 | $18.23 | 10242 |
| 2021-09-01 | 17.23 | $18.20 | 1218 |
| 2021-08-31 | 17.15 | $18.08 | — |
| 2021-08-30 | 17.10 | $18.08 | 705 |
| 2021-08-27 | 17.05 | $18.68 | 2835 |
| 2021-08-26 | 16.96 | $17.67 | 708 |
| 2021-08-25 | 16.93 | $17.35 | 927 |
| 2021-08-24 | 16.91 | $17.00 | — |
| 2021-08-23 | 16.92 | $17.00 | — |
| 2021-08-20 | 16.94 | $17.00 | 900 |
| 2021-08-19 | 16.99 | $16.40 | — |
| 2021-08-18 | 17.07 | $16.40 | — |
| 2021-08-17 | 17.08 | $16.40 | 3057 |
| 2021-08-16 | 17.08 | $16.83 | 600 |
| 2021-08-13 | 17.04 | $17.67 | 900 |
| 2021-08-12 | 16.97 | $17.00 | — |
| 2021-08-11 | 16.89 | $17.00 | — |
| 2021-08-10 | 16.84 | $17.00 | 1800 |
| 2021-08-09 | 16.78 | $17.00 | — |
| 2021-08-06 | 16.68 | $17.00 | 300 |
| 2021-08-05 | 16.56 | $16.75 | — |
| 2021-08-04 | 16.44 | $16.75 | 687 |
| 2021-08-03 | 16.32 | $17.00 | — |
| 2021-08-02 | 16.20 | $17.00 | — |
| 2021-07-30 | 16.11 | $17.00 | 735 |
| 2021-07-29 | 16.05 | $17.00 | — |
| 2021-07-28 | 15.93 | $17.00 | 1200 |
| 2021-07-27 | 15.87 | $17.17 | 12390 |
| 2021-07-26 | 15.77 | $17.33 | 909 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.42
2026-07-23
Close Price
$28.95
Vol: 702
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.16
Average
15.52
Maximum
28.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.42 | $28.95 | 702 |
| 2026-07-22 | 28.36 | $28.52 | 302 |
| 2026-07-21 | 28.35 | $28.74 | 6500 |
| 2026-07-20 | 28.31 | $28.80 | 9146 |
| 2026-07-17 | 28.25 | $28.75 | 2314 |
| 2026-07-16 | 28.20 | $28.80 | 400 |
| 2026-07-15 | 28.14 | $28.80 | 3241 |
| 2026-07-14 | 28.07 | $28.99 | 1228 |
| 2026-07-13 | 27.97 | $28.99 | 6430 |
| 2026-07-10 | 27.86 | $28.99 | 212 |
| 2026-07-09 | 27.75 | $29.00 | 6300 |
| 2026-07-08 | 27.61 | $29.00 | 1284 |
| 2026-07-07 | 27.47 | $29.40 | 3200 |
| 2026-07-06 | 27.27 | $27.55 | 2926 |
| 2026-07-02 | 27.24 | $27.59 | 2520 |
| 2026-07-01 | 27.20 | $27.60 | 398 |
| 2026-06-30 | 27.16 | $27.60 | 615 |
| 2026-06-29 | 27.11 | $27.31 | 1600 |
| 2026-06-26 | 27.09 | $27.31 | 1200 |
| 2026-06-25 | 27.06 | $27.31 | 5111 |
| 2026-06-24 | 27.04 | $27.31 | 2600 |
| 2026-06-23 | 27.01 | $27.26 | 6200 |
| 2026-06-22 | 26.98 | $27.38 | 7000 |
| 2026-06-18 | 26.94 | $27.40 | 1717 |
| 2026-06-17 | 26.89 | $27.39 | 8400 |
| 2026-06-16 | 26.84 | $27.49 | 10528 |
| 2026-06-15 | 26.77 | $27.70 | 8529 |
| 2026-06-12 | 26.68 | $27.71 | 2130 |
| 2026-06-11 | 26.57 | $27.52 | 4316 |
| 2026-06-10 | 26.47 | $27.01 | 2400 |
| 2026-06-09 | 26.41 | $27.01 | 4000 |
| 2026-06-08 | 26.35 | $26.94 | 17100 |
| 2026-06-05 | 26.28 | $26.25 | 8600 |
| 2026-06-04 | 26.29 | $26.99 | — |
| 2026-06-03 | 26.21 | $26.99 | 6900 |
| 2026-06-02 | 26.13 | $27.00 | 600 |
| 2026-06-01 | 26.04 | $27.19 | 900 |
| 2026-05-29 | 25.92 | $27.19 | 1300 |
| 2026-05-28 | 25.79 | $27.33 | 3919 |
| 2026-05-27 | 25.62 | $27.08 | 612 |
| 2026-05-26 | 25.47 | $27.00 | 4600 |
| 2026-05-22 | 25.31 | $27.08 | 3100 |
| 2026-05-21 | 25.12 | $26.79 | 4900 |
| 2026-05-20 | 24.95 | $26.94 | 1925 |
| 2026-05-19 | 24.74 | $26.94 | 3737 |
| 2026-05-18 | 24.51 | $26.00 | 1526 |
| 2026-05-15 | 24.35 | $26.00 | 1600 |
| 2026-05-14 | 24.17 | $24.83 | 1200 |
| 2026-05-13 | 24.11 | $24.73 | 900 |
| 2026-05-12 | 24.04 | $24.73 | 618 |
| 2026-05-11 | 23.97 | $24.75 | 2700 |
| 2026-05-08 | 23.88 | $24.80 | 639 |
| 2026-05-07 | 23.79 | $24.80 | 3000 |
| 2026-05-06 | 23.68 | $24.67 | 1896 |
| 2026-05-05 | 23.58 | $24.67 | 1800 |
| 2026-05-04 | 23.46 | $24.83 | 17400 |
| 2026-05-01 | 23.32 | $25.00 | 1299 |
| 2026-04-30 | 23.14 | $24.24 | 4326 |
| 2026-04-29 | 23.03 | $24.24 | 21000 |
| 2026-04-28 | 22.90 | $24.33 | 12000 |
| 2026-04-27 | 22.75 | $24.67 | 2100 |
| 2026-04-24 | 22.55 | $24.64 | 2787 |
| 2026-04-23 | 22.32 | $24.32 | 25017 |
| 2026-04-22 | 22.11 | $22.83 | 2100 |
| 2026-04-21 | 22.04 | $22.76 | 7200 |
| 2026-04-20 | 21.96 | $22.67 | 1287 |
| 2026-04-17 | 21.89 | $22.67 | 2100 |
| 2026-04-16 | 21.81 | $22.30 | 1902 |
| 2026-04-15 | 21.75 | $22.25 | 9633 |
| 2026-04-14 | 21.70 | $22.08 | 5400 |
| 2026-04-13 | 21.66 | $22.08 | 1425 |
| 2026-04-10 | 21.62 | $22.08 | 4500 |
| 2026-04-09 | 21.57 | $21.95 | 600 |
| 2026-04-08 | 21.53 | $21.95 | 900 |
| 2026-04-07 | 21.49 | $21.93 | 1500 |
| 2026-04-06 | 21.44 | $21.97 | 3600 |
| 2026-04-02 | 21.38 | $21.97 | 600 |
| 2026-04-01 | 21.32 | $21.97 | 600 |
| 2026-03-31 | 21.25 | $22.00 | 1209 |
| 2026-03-30 | 21.18 | $21.97 | 300 |
| 2026-03-27 | 21.09 | $22.00 | 600 |
| 2026-03-26 | 21.00 | $21.44 | 2700 |
| 2026-03-25 | 20.95 | $22.00 | 900 |
| 2026-03-24 | 20.84 | $21.67 | 21 |
| 2026-03-23 | 20.75 | $21.67 | 21 |
| 2026-03-20 | 20.66 | $21.67 | 123 |
| 2026-03-19 | 20.55 | $21.67 | 14484 |
| 2026-03-18 | 20.43 | $20.54 | 900 |
| 2026-03-17 | 20.42 | $20.54 | 3300 |
| 2026-03-16 | 20.41 | $20.33 | — |
| 2026-03-13 | 20.41 | $20.33 | 5100 |
| 2026-03-12 | 20.42 | $20.67 | 6600 |
| 2026-03-11 | 20.40 | $20.62 | 273 |
| 2026-03-10 | 20.37 | $20.62 | 273 |
| 2026-03-09 | 20.35 | $20.62 | 273 |
| 2026-03-06 | 20.32 | $20.62 | 939 |
| 2026-03-05 | 20.29 | $20.62 | 1818 |
| 2026-03-04 | 20.25 | $20.62 | 900 |
| 2026-03-03 | 20.21 | $20.62 | 9693 |
| 2026-03-02 | 20.17 | $20.66 | 1200 |
| 2026-02-27 | 20.12 | $20.35 | 300 |
| 2026-02-26 | 20.10 | $20.35 | 600 |
| 2026-02-25 | 20.07 | $20.18 | 1008 |
| 2026-02-24 | 20.06 | $20.35 | 1800 |
| 2026-02-23 | 20.03 | $20.35 | 1800 |
| 2026-02-20 | 19.99 | $20.35 | 3438 |
| 2026-02-19 | 19.96 | $20.35 | 2400 |
| 2026-02-18 | 19.91 | $20.19 | 6975 |
| 2026-02-17 | 19.89 | $20.18 | 25500 |
| 2026-02-13 | 19.85 | $20.27 | 16341 |
| 2026-02-12 | 19.81 | $20.33 | 7296 |
| 2026-02-11 | 19.76 | $20.20 | 420 |
| 2026-02-10 | 19.71 | $20.19 | 36984 |
| 2026-02-09 | 19.66 | $20.43 | 600 |
| 2026-02-06 | 19.58 | $20.93 | 2400 |
| 2026-02-05 | 19.43 | $20.33 | 3300 |
| 2026-02-04 | 19.34 | $20.25 | 4611 |
| 2026-02-03 | 19.24 | $19.78 | 7200 |
| 2026-02-02 | 19.19 | $19.78 | — |
| 2026-01-30 | 19.13 | $19.78 | 1566 |
| 2026-01-29 | 19.06 | $19.58 | 9999 |
| 2026-01-28 | 19.00 | $19.92 | 13812 |
| 2026-01-27 | 18.91 | $19.55 | 258 |
| 2026-01-26 | 18.84 | $19.55 | 14709 |
| 2026-01-23 | 18.76 | $19.67 | 1950 |
| 2026-01-22 | 18.67 | $19.67 | 1950 |
| 2026-01-21 | 18.56 | $19.67 | 5100 |
| 2026-01-20 | 18.45 | $18.51 | 3600 |
| 2026-01-16 | 18.44 | $18.50 | 17400 |
| 2026-01-15 | 18.43 | $18.47 | 10248 |
| 2026-01-14 | 18.43 | $18.47 | 14454 |
| 2026-01-13 | 18.42 | $18.47 | 29517 |
| 2026-01-12 | 18.42 | $18.37 | 19800 |
| 2026-01-09 | 18.42 | $18.50 | 2268 |
| 2026-01-08 | 18.42 | $18.50 | 5100 |
| 2026-01-07 | 18.41 | $18.63 | 10200 |
| 2026-01-06 | 18.38 | $18.60 | 3600 |
| 2026-01-05 | 18.36 | $18.60 | 3318 |
| 2026-01-02 | 18.34 | $18.75 | 396 |
| 2025-12-31 | 18.29 | $18.75 | 3000 |
| 2025-12-30 | 18.24 | $18.66 | 303 |
| 2025-12-29 | 18.20 | $18.66 | 603 |
| 2025-12-26 | 18.15 | $18.27 | 300 |
| 2025-12-24 | 18.14 | $18.27 | 300 |
| 2025-12-23 | 18.13 | $18.27 | 2100 |
| 2025-12-22 | 18.11 | $18.27 | 6600 |
| 2025-12-19 | 18.09 | $18.32 | 8130 |
| 2025-12-18 | 18.07 | $18.34 | 8700 |
| 2025-12-17 | 18.04 | $18.94 | 624 |
| 2025-12-16 | 17.95 | $18.25 | 36 |
| 2025-12-15 | 17.91 | $18.25 | — |
| 2025-12-12 | 17.88 | $18.25 | 2508 |
| 2025-12-11 | 17.84 | $18.25 | 7827 |
| 2025-12-10 | 17.80 | $18.25 | 10200 |
| 2025-12-09 | 17.75 | $18.25 | 1800 |
| 2025-12-08 | 17.70 | $18.25 | 300 |
| 2025-12-05 | 17.64 | $18.00 | 3000 |
| 2025-12-04 | 17.60 | $18.25 | 5502 |
| 2025-12-03 | 17.53 | $18.01 | 6000 |
| 2025-12-02 | 17.48 | $17.47 | — |
| 2025-12-01 | 17.48 | $17.47 | 3087 |
| 2025-11-28 | 17.48 | $17.47 | 6000 |
| 2025-11-26 | 17.48 | $17.52 | 9900 |
| 2025-11-25 | 17.48 | $17.60 | 2400 |
| 2025-11-24 | 17.47 | $17.50 | 1500 |
| 2025-11-21 | 17.46 | $17.50 | 300 |
| 2025-11-20 | 17.46 | $17.50 | 300 |
| 2025-11-19 | 17.45 | $17.50 | 600 |
| 2025-11-18 | 17.45 | $17.50 | 375 |
| 2025-11-17 | 17.44 | $17.67 | 2421 |
| 2025-11-14 | 17.42 | $18.00 | 1200 |
| 2025-11-13 | 17.36 | $17.50 | 390 |
| 2025-11-12 | 17.34 | $17.50 | 390 |
| 2025-11-11 | 17.33 | $17.50 | 444 |
| 2025-11-10 | 17.31 | $17.50 | 444 |
| 2025-11-07 | 17.29 | $17.50 | 444 |
| 2025-11-06 | 17.27 | $17.55 | 1200 |
| 2025-11-05 | 17.24 | $17.42 | 8196 |
| 2025-11-04 | 17.22 | $17.39 | 8196 |
| 2025-11-03 | 17.20 | $17.39 | 8196 |
| 2025-10-31 | 17.18 | $17.39 | 8196 |
| 2025-10-30 | 17.16 | $17.42 | 8700 |
| 2025-10-29 | 17.13 | $17.43 | 10002 |
| 2025-10-28 | 17.10 | $17.45 | 3900 |
| 2025-10-27 | 17.06 | $17.55 | 1500 |
| 2025-10-24 | 17.01 | $17.55 | 1293 |
| 2025-10-23 | 16.96 | $17.45 | 1500 |
| 2025-10-22 | 16.90 | $17.46 | 2721 |
| 2025-10-21 | 16.85 | $17.42 | 11451 |
| 2025-10-20 | 16.79 | $17.39 | 8100 |
| 2025-10-17 | 16.72 | $17.32 | 13800 |
| 2025-10-16 | 16.66 | $17.00 | 4500 |
| 2025-10-15 | 16.62 | $16.67 | — |
| 2025-10-14 | 16.62 | $16.67 | 20535 |
| 2025-10-13 | 16.61 | $16.67 | 2700 |
| 2025-10-10 | 16.61 | $16.67 | 1500 |
| 2025-10-09 | 16.60 | $16.66 | 1812 |
| 2025-10-08 | 16.59 | $16.67 | 39000 |
| 2025-10-07 | 16.59 | $16.58 | — |
| 2025-10-06 | 16.59 | $16.58 | 300 |
| 2025-10-03 | 16.59 | $16.46 | 7500 |
| 2025-10-02 | 16.60 | $16.44 | — |
| 2025-10-01 | 16.62 | $16.44 | 3000 |
| 2025-09-30 | 16.64 | $16.67 | — |
| 2025-09-29 | 16.63 | $16.67 | — |
| 2025-09-26 | 16.63 | $16.67 | 9111 |
| 2025-09-25 | 16.62 | $16.67 | — |
| 2025-09-24 | 16.62 | $16.67 | 7800 |
| 2025-09-23 | 16.61 | $16.67 | — |
| 2025-09-22 | 16.61 | $16.67 | 4308 |
| 2025-09-19 | 16.60 | $16.83 | — |
| 2025-09-18 | 16.58 | $16.83 | 11490 |
| 2025-09-17 | 16.55 | $16.67 | 912 |
| 2025-09-16 | 16.54 | $16.74 | — |
| 2025-09-15 | 16.51 | $16.74 | 1293 |
| 2025-09-12 | 16.49 | $16.75 | 3 |
| 2025-09-11 | 16.46 | $16.75 | 4200 |
| 2025-09-10 | 16.43 | $16.51 | 1209 |
| 2025-09-09 | 16.43 | $16.50 | 3303 |
| 2025-09-08 | 16.42 | $16.50 | 15720 |
| 2025-09-05 | 16.41 | $16.51 | 20817 |
| 2025-09-04 | 16.40 | $16.33 | 9603 |
| 2025-09-03 | 16.40 | $16.33 | 11100 |
| 2025-09-02 | 16.41 | $16.50 | 9975 |
| 2025-08-29 | 16.40 | $16.57 | 12312 |
| 2025-08-28 | 16.39 | $16.57 | 15600 |
| 2025-08-27 | 16.37 | $16.61 | 318 |
| 2025-08-26 | 16.34 | $16.21 | 2400 |
| 2025-08-25 | 16.35 | $16.42 | 13530 |
| 2025-08-22 | 16.35 | $16.67 | 59187 |
| 2025-08-21 | 16.31 | $16.67 | 1200 |
| 2025-08-20 | 16.28 | $16.67 | 1914 |
| 2025-08-19 | 16.24 | $16.83 | — |
| 2025-08-18 | 16.17 | $16.83 | 900 |
| 2025-08-15 | 16.10 | $17.00 | 1800 |
| 2025-08-14 | 16.01 | $15.98 | — |
| 2025-08-13 | 16.01 | $15.98 | — |
| 2025-08-12 | 16.02 | $15.98 | 3312 |
| 2025-08-11 | 16.02 | $16.33 | — |
| 2025-08-08 | 15.99 | $16.33 | 687 |
| 2025-08-07 | 15.95 | $16.33 | 621 |
| 2025-08-06 | 15.91 | $16.33 | 1500 |
| 2025-08-05 | 15.87 | $16.67 | 699 |
| 2025-08-04 | 15.78 | $15.96 | — |
| 2025-08-01 | 15.76 | $15.96 | — |
| 2025-07-31 | 15.74 | $15.96 | — |
| 2025-07-30 | 15.72 | $15.96 | — |
| 2025-07-29 | 15.69 | $15.96 | — |
| 2025-07-28 | 15.67 | $15.96 | — |
| 2025-07-25 | 15.64 | $15.96 | 1245 |
| 2025-07-24 | 15.60 | $15.83 | — |
| 2025-07-23 | 15.58 | $15.83 | 648 |
| 2025-07-22 | 15.55 | $15.83 | 2838 |
| 2025-07-21 | 15.52 | $15.72 | — |
| 2025-07-18 | 15.50 | $15.72 | 1500 |
| 2025-07-17 | 15.48 | $15.50 | 3300 |
| 2025-07-16 | 15.47 | $15.71 | — |
| 2025-07-15 | 15.45 | $15.71 | 357 |
| 2025-07-14 | 15.42 | $15.43 | 375 |
| 2025-07-11 | 15.42 | $15.44 | 606 |
| 2025-07-10 | 15.42 | $15.42 | — |
| 2025-07-09 | 15.42 | $15.42 | 8727 |
| 2025-07-08 | 15.42 | $15.83 | — |
| 2025-07-07 | 15.38 | $15.83 | — |
| 2025-07-03 | 15.33 | $15.83 | — |
| 2025-07-02 | 15.28 | $15.83 | 1200 |
| 2025-07-01 | 15.22 | $15.35 | — |
| 2025-06-30 | 15.20 | $15.35 | — |
| 2025-06-27 | 15.19 | $15.35 | — |
| 2025-06-26 | 15.17 | $15.35 | — |
| 2025-06-25 | 15.15 | $15.35 | 900 |
| 2025-06-24 | 15.13 | $15.33 | — |
| 2025-06-23 | 15.11 | $15.33 | 1935 |
| 2025-06-20 | 15.09 | $15.17 | — |
| 2025-06-18 | 15.08 | $15.17 | — |
| 2025-06-17 | 15.07 | $15.17 | — |
| 2025-06-16 | 15.06 | $15.17 | 5826 |
| 2025-06-13 | 15.05 | $15.33 | 1935 |
| 2025-06-12 | 15.02 | $15.33 | 6051 |
| 2025-06-11 | 14.98 | $15.33 | 600 |
| 2025-06-10 | 14.95 | $15.29 | — |
| 2025-06-09 | 14.91 | $15.29 | — |
| 2025-06-06 | 14.87 | $15.29 | 900 |
| 2025-06-05 | 14.82 | $15.33 | 10200 |
| 2025-06-04 | 14.77 | $14.67 | — |
| 2025-06-03 | 14.78 | $14.67 | 3600 |
| 2025-06-02 | 14.79 | $14.67 | — |
| 2025-05-30 | 14.81 | $14.67 | 3900 |
| 2025-05-29 | 14.82 | $14.58 | 1800 |
| 2025-05-28 | 14.85 | $15.83 | 2502 |
| 2025-05-27 | 14.74 | $15.00 | 6144 |
| 2025-05-23 | 14.72 | $15.16 | 2100 |
| 2025-05-22 | 14.67 | $15.17 | 7536 |
| 2025-05-21 | 14.62 | $15.33 | 10800 |
| 2025-05-20 | 14.54 | $15.45 | 900 |
| 2025-05-19 | 14.45 | $14.75 | — |
| 2025-05-16 | 14.41 | $14.75 | 3936 |
| 2025-05-15 | 14.38 | $14.67 | 9645 |
| 2025-05-14 | 14.35 | $14.81 | 600 |
| 2025-05-13 | 14.30 | $14.67 | 300 |
| 2025-05-12 | 14.26 | $14.94 | 600 |
| 2025-05-09 | 14.19 | $14.37 | 59400 |
| 2025-05-08 | 14.17 | $15.09 | 411 |
| 2025-05-07 | 14.07 | $14.67 | 312 |
| 2025-05-06 | 14.01 | $14.92 | — |
| 2025-05-05 | 13.91 | $14.92 | 900 |
| 2025-05-02 | 13.81 | $14.83 | 3378 |
| 2025-05-01 | 13.70 | $14.14 | — |
| 2025-04-30 | 13.65 | $14.14 | 4500 |
| 2025-04-29 | 13.60 | $14.33 | — |
| 2025-04-28 | 13.53 | $14.33 | 900 |
| 2025-04-25 | 13.44 | $13.89 | 5700 |
| 2025-04-24 | 13.39 | $13.58 | 6900 |
| 2025-04-23 | 13.37 | $13.58 | 16200 |
| 2025-04-22 | 13.35 | $13.67 | 2478 |
| 2025-04-21 | 13.32 | $12.93 | 648 |
| 2025-04-17 | 13.36 | $12.87 | 600 |
| 2025-04-16 | 13.41 | $12.92 | 9600 |
| 2025-04-15 | 13.46 | $12.92 | 900 |
| 2025-04-14 | 13.52 | $12.92 | 378 |
| 2025-04-11 | 13.58 | $12.92 | — |
| 2025-04-10 | 13.65 | $12.92 | 2400 |
| 2025-04-09 | 13.73 | $12.92 | 1800 |
| 2025-04-08 | 13.82 | $12.92 | 4275 |
| 2025-04-07 | 13.91 | $13.25 | 16200 |
| 2025-04-04 | 13.98 | $13.58 | 6600 |
| 2025-04-03 | 14.02 | $14.00 | — |
| 2025-04-02 | 14.03 | $14.00 | — |
| 2025-04-01 | 14.03 | $14.00 | — |
| 2025-03-31 | 14.03 | $14.00 | 18354 |
| 2025-03-28 | 14.04 | $13.83 | — |
| 2025-03-27 | 14.06 | $13.83 | 300 |
| 2025-03-26 | 14.08 | $13.83 | — |
| 2025-03-25 | 14.11 | $13.83 | — |
| 2025-03-24 | 14.14 | $13.83 | — |
| 2025-03-21 | 14.17 | $13.83 | 7800 |
| 2025-03-20 | 14.21 | $13.80 | 600 |
| 2025-03-19 | 14.25 | $13.90 | 1200 |
| 2025-03-18 | 14.29 | $13.80 | — |
| 2025-03-17 | 14.34 | $13.80 | 2700 |
| 2025-03-14 | 14.39 | $14.58 | 2100 |
| 2025-03-13 | 14.37 | $14.67 | 9300 |
| 2025-03-12 | 14.34 | $14.63 | 1200 |
| 2025-03-11 | 14.31 | $14.34 | 1263 |
| 2025-03-10 | 14.31 | $14.34 | 6000 |
| 2025-03-07 | 14.31 | $14.34 | 13023 |
| 2025-03-06 | 14.30 | $14.64 | 900 |
| 2025-03-05 | 14.27 | $14.33 | 600 |
| 2025-03-04 | 14.26 | $14.03 | 4500 |
| 2025-03-03 | 14.28 | $14.11 | 1200 |
| 2025-02-28 | 14.30 | $14.02 | — |
| 2025-02-27 | 14.33 | $14.02 | 1800 |
| 2025-02-26 | 14.36 | $14.02 | 1803 |
| 2025-02-25 | 14.40 | $14.45 | — |
| 2025-02-24 | 14.40 | $14.45 | 2202 |
| 2025-02-21 | 14.39 | $14.17 | 4800 |
| 2025-02-20 | 14.41 | $14.45 | — |
| 2025-02-19 | 14.41 | $14.45 | — |
| 2025-02-18 | 14.41 | $14.45 | — |
| 2025-02-14 | 14.40 | $14.45 | 2532 |
| 2025-02-13 | 14.40 | $14.42 | — |
| 2025-02-12 | 14.39 | $14.42 | 45300 |
| 2025-02-11 | 14.39 | $14.67 | — |
| 2025-02-10 | 14.36 | $14.67 | 3600 |
| 2025-02-07 | 14.33 | $14.09 | — |
| 2025-02-06 | 14.35 | $14.09 | — |
| 2025-02-05 | 14.38 | $14.09 | 4800 |
| 2025-02-04 | 14.41 | $14.58 | 4878 |
| 2025-02-03 | 14.39 | $14.58 | 1200 |
| 2025-01-31 | 14.37 | $14.67 | 6690 |
| 2025-01-30 | 14.34 | $14.67 | 1200 |
| 2025-01-29 | 14.31 | $14.67 | 3900 |
| 2025-01-28 | 14.27 | $14.67 | — |
| 2025-01-27 | 14.23 | $14.67 | 3120 |
| 2025-01-24 | 14.18 | $14.68 | 6000 |
| 2025-01-23 | 14.13 | $15.00 | 20400 |
| 2025-01-22 | 14.04 | $14.33 | — |
| 2025-01-21 | 14.01 | $14.33 | 1503 |
| 2025-01-17 | 13.97 | $14.33 | — |
| 2025-01-16 | 13.94 | $14.33 | 2700 |
| 2025-01-15 | 13.90 | $13.98 | — |
| 2025-01-14 | 13.89 | $13.98 | 2232 |
| 2025-01-13 | 13.88 | $14.00 | 2400 |
| 2025-01-10 | 13.86 | $14.03 | — |
| 2025-01-08 | 13.85 | $14.03 | 5457 |
| 2025-01-07 | 13.83 | $14.59 | — |
| 2025-01-06 | 13.75 | $14.59 | — |
| 2025-01-03 | 13.66 | $14.59 | 2400 |
| 2025-01-02 | 13.56 | $14.33 | 2811 |
| 2024-12-31 | 13.48 | $13.97 | 4800 |
| 2024-12-30 | 13.43 | $13.76 | 9615 |
| 2024-12-27 | 13.39 | $13.75 | 3900 |
| 2024-12-26 | 13.35 | $13.60 | — |
| 2024-12-24 | 13.33 | $13.60 | 3000 |
| 2024-12-23 | 13.30 | $13.82 | 7500 |
| 2024-12-20 | 13.24 | $13.77 | 30900 |
| 2024-12-19 | 13.19 | $13.44 | 13500 |
| 2024-12-18 | 13.16 | $14.17 | 4800 |
| 2024-12-17 | 13.06 | $14.00 | 3003 |
| 2024-12-16 | 12.96 | $14.27 | 1800 |
| 2024-12-13 | 12.82 | $14.67 | — |
| 2024-12-12 | 12.63 | $14.67 | 5100 |
| 2024-12-11 | 12.41 | $13.67 | 2400 |
| 2024-12-10 | 12.28 | $13.25 | 1800 |
| 2024-12-09 | 12.18 | $12.67 | 900 |
| 2024-12-06 | 12.12 | $12.35 | 1503 |
| 2024-12-05 | 12.10 | $12.34 | 2817 |
| 2024-12-04 | 12.07 | $12.33 | 300 |
| 2024-12-03 | 12.05 | $12.21 | 990 |
| 2024-12-02 | 12.03 | $12.17 | 600 |
| 2024-11-29 | 12.01 | $12.83 | — |
| 2024-11-27 | 11.93 | $12.83 | 2136 |
| 2024-11-26 | 11.83 | $12.17 | 5400 |
| 2024-11-25 | 11.80 | $12.37 | 3003 |
| 2024-11-22 | 11.74 | $12.20 | 8709 |
| 2024-11-21 | 11.69 | $12.08 | 141975 |
| 2024-11-20 | 11.65 | $11.67 | 4284 |
| 2024-11-19 | 11.65 | $11.75 | 10500 |
| 2024-11-18 | 11.64 | $12.08 | 600 |
| 2024-11-15 | 11.59 | $11.50 | 4200 |
| 2024-11-14 | 11.60 | $11.67 | 2106 |
| 2024-11-13 | 11.59 | $12.00 | 2442 |
| 2024-11-12 | 11.55 | $11.67 | 32790 |
| 2024-11-11 | 11.54 | $11.75 | 8748 |
| 2024-11-08 | 11.51 | $11.67 | 9600 |
| 2024-11-07 | 11.50 | $11.67 | 13200 |
| 2024-11-06 | 11.48 | $11.83 | 612 |
| 2024-11-05 | 11.44 | $11.70 | 5400 |
| 2024-11-04 | 11.41 | $11.67 | 2478 |
| 2024-11-01 | 11.39 | $11.35 | 2142 |
| 2024-10-31 | 11.39 | $11.42 | 2475 |
| 2024-10-30 | 11.39 | $11.50 | 4200 |
| 2024-10-29 | 11.38 | $11.35 | — |
| 2024-10-28 | 11.38 | $11.35 | — |
| 2024-10-25 | 11.38 | $11.35 | — |
| 2024-10-24 | 11.38 | $11.35 | 1500 |
| 2024-10-23 | 11.39 | $12.00 | 2451 |
| 2024-10-22 | 11.32 | $11.67 | 900 |
| 2024-10-21 | 11.29 | $11.30 | 6600 |
| 2024-10-18 | 11.29 | $11.65 | 3924 |
| 2024-10-17 | 11.25 | $11.67 | 6600 |
| 2024-10-16 | 11.20 | $11.40 | — |
| 2024-10-15 | 11.18 | $11.40 | 600 |
| 2024-10-14 | 11.16 | $11.07 | — |
| 2024-10-11 | 11.17 | $11.07 | 900 |
| 2024-10-10 | 11.18 | $11.08 | 2100 |
| 2024-10-09 | 11.19 | $10.87 | 5118 |
| 2024-10-08 | 11.22 | $11.18 | 300 |
| 2024-10-07 | 11.23 | $11.08 | 18900 |
| 2024-10-04 | 11.24 | $11.00 | 6000 |
| 2024-10-03 | 11.27 | $11.17 | 600 |
| 2024-10-02 | 11.28 | $11.17 | 621 |
| 2024-10-01 | 11.29 | $11.17 | 5400 |
| 2024-09-30 | 11.30 | $11.42 | — |
| 2024-09-27 | 11.29 | $11.42 | 4038 |
| 2024-09-26 | 11.28 | $11.00 | — |
| 2024-09-25 | 11.31 | $11.00 | 4800 |
| 2024-09-24 | 11.34 | $11.08 | 2823 |
| 2024-09-23 | 11.36 | $11.49 | 600 |
| 2024-09-20 | 11.35 | $11.49 | — |
| 2024-09-19 | 11.34 | $11.49 | 2433 |
| 2024-09-18 | 11.32 | $11.17 | 16518 |
| 2024-09-17 | 11.34 | $11.33 | 14400 |
| 2024-09-16 | 11.34 | $11.33 | — |
| 2024-09-13 | 11.34 | $11.33 | — |
| 2024-09-12 | 11.34 | $11.33 | 15900 |
| 2024-09-11 | 11.34 | $11.00 | 1200 |
| 2024-09-10 | 11.38 | $11.33 | 1620 |
| 2024-09-09 | 11.38 | $11.41 | 300 |
| 2024-09-06 | 11.38 | $11.41 | 24327 |
| 2024-09-05 | 11.37 | $11.49 | 900 |
| 2024-09-04 | 11.36 | $11.49 | — |
| 2024-09-03 | 11.35 | $11.49 | 315 |
| 2024-08-30 | 11.33 | $11.33 | — |
| 2024-08-29 | 11.33 | $11.33 | — |
| 2024-08-28 | 11.33 | $11.33 | 300 |
| 2024-08-27 | 11.33 | $11.34 | — |
| 2024-08-26 | 11.33 | $11.34 | 15024 |
| 2024-08-23 | 11.33 | $11.27 | 9900 |
| 2024-08-22 | 11.34 | $11.20 | — |
| 2024-08-21 | 11.35 | $11.20 | 16875 |
| 2024-08-20 | 11.37 | $11.48 | 600 |
| 2024-08-19 | 11.36 | $11.30 | 900 |
| 2024-08-16 | 11.36 | $11.33 | — |
| 2024-08-15 | 11.37 | $11.33 | 13800 |
| 2024-08-14 | 11.37 | $11.32 | 912 |
| 2024-08-13 | 11.38 | $11.33 | — |
| 2024-08-12 | 11.38 | $11.33 | 1200 |
| 2024-08-09 | 11.39 | $11.33 | 3000 |
| 2024-08-08 | 11.40 | $11.50 | — |
| 2024-08-07 | 11.38 | $11.50 | — |
| 2024-08-06 | 11.37 | $11.50 | 600 |
| 2024-08-05 | 11.36 | $11.33 | 309 |
| 2024-08-02 | 11.36 | $11.67 | 3702 |
| 2024-08-01 | 11.33 | $11.67 | 717 |
| 2024-07-31 | 11.29 | $11.67 | 2400 |
| 2024-07-30 | 11.25 | $11.67 | 14415 |
| 2024-07-29 | 11.21 | $11.58 | — |
| 2024-07-26 | 11.17 | $11.58 | 8502 |
| 2024-07-25 | 11.13 | $11.50 | 1800 |
| 2024-07-24 | 11.09 | $11.33 | — |
| 2024-07-23 | 11.06 | $11.33 | 4200 |
| 2024-07-22 | 11.03 | $11.08 | 3903 |
| 2024-07-19 | 11.03 | $11.17 | — |
| 2024-07-18 | 11.02 | $11.17 | — |
| 2024-07-17 | 11.00 | $11.17 | 666 |
| 2024-07-16 | 10.98 | $11.00 | 12300 |
| 2024-07-15 | 10.98 | $11.00 | 2784 |
| 2024-07-12 | 10.98 | $11.00 | 600 |
| 2024-07-11 | 10.97 | $11.00 | 1500 |
| 2024-07-10 | 10.97 | $11.00 | — |
| 2024-07-09 | 10.97 | $11.00 | 975 |
| 2024-07-08 | 10.96 | $11.00 | 6900 |
| 2024-07-05 | 10.96 | $11.00 | 3015 |
| 2024-07-03 | 10.96 | $11.00 | 651 |
| 2024-07-02 | 10.95 | $11.17 | 936 |
| 2024-07-01 | 10.93 | $10.67 | 1575 |
| 2024-06-28 | 10.96 | $10.83 | — |
| 2024-06-27 | 10.97 | $10.83 | 4500 |
| 2024-06-26 | 10.98 | $11.11 | 3336 |
| 2024-06-25 | 10.97 | $11.17 | — |
| 2024-06-24 | 10.95 | $11.17 | 600 |
| 2024-06-21 | 10.93 | $11.58 | 3300 |
| 2024-06-20 | 10.86 | $11.25 | 3600 |
| 2024-06-18 | 10.82 | $11.25 | 3000 |
| 2024-06-17 | 10.77 | $10.92 | — |
| 2024-06-14 | 10.76 | $10.92 | 1200 |
| 2024-06-13 | 10.74 | $11.33 | 14835 |
| 2024-06-12 | 10.68 | $11.00 | 3399 |
| 2024-06-11 | 10.64 | $10.90 | 600 |
| 2024-06-10 | 10.62 | $11.00 | 600 |
| 2024-06-07 | 10.58 | $11.00 | — |
| 2024-06-06 | 10.53 | $11.00 | 6300 |
| 2024-06-05 | 10.48 | $10.83 | 15915 |
| 2024-06-04 | 10.45 | $10.50 | — |
| 2024-06-03 | 10.44 | $10.50 | 900 |
| 2024-05-31 | 10.43 | $10.43 | 1500 |
| 2024-05-30 | 10.43 | $10.43 | 633 |
| 2024-05-29 | 10.43 | $10.48 | 2100 |
| 2024-05-28 | 10.43 | $10.35 | — |
| 2024-05-24 | 10.44 | $10.35 | 300 |
| 2024-05-23 | 10.45 | $10.35 | — |
| 2024-05-22 | 10.46 | $10.35 | — |
| 2024-05-21 | 10.47 | $10.35 | 1800 |
| 2024-05-20 | 10.48 | $10.37 | 5400 |
| 2024-05-17 | 10.49 | $10.64 | — |
| 2024-05-16 | 10.48 | $10.64 | 300 |
| 2024-05-15 | 10.46 | $10.63 | 1512 |
| 2024-05-14 | 10.44 | $10.33 | 1200 |
| 2024-05-13 | 10.45 | $10.67 | — |
| 2024-05-10 | 10.43 | $10.67 | 300 |
| 2024-05-09 | 10.41 | $10.67 | — |
| 2024-05-08 | 10.38 | $10.67 | — |
| 2024-05-07 | 10.35 | $10.67 | 2700 |
| 2024-05-06 | 10.31 | $10.67 | 1515 |
| 2024-05-03 | 10.28 | $10.66 | 3000 |
| 2024-05-02 | 10.24 | $10.42 | 5439 |
| 2024-05-01 | 10.22 | $10.32 | 1500 |
| 2024-04-30 | 10.21 | $10.30 | 5706 |
| 2024-04-29 | 10.20 | $10.00 | 900 |
| 2024-04-26 | 10.22 | $10.33 | 1800 |
| 2024-04-25 | 10.21 | $10.33 | 705 |
| 2024-04-24 | 10.19 | $10.17 | 600 |
| 2024-04-23 | 10.19 | $10.33 | — |
| 2024-04-22 | 10.18 | $10.33 | 2400 |
| 2024-04-19 | 10.16 | $10.08 | 330 |
| 2024-04-18 | 10.17 | $10.08 | 648 |
| 2024-04-17 | 10.18 | $9.67 | 1545 |
| 2024-04-16 | 10.24 | $10.00 | 1221 |
| 2024-04-15 | 10.26 | $9.97 | 300 |
| 2024-04-12 | 10.29 | $10.00 | 900 |
| 2024-04-11 | 10.32 | $9.92 | 300 |
| 2024-04-10 | 10.37 | $9.92 | 1560 |
| 2024-04-09 | 10.41 | $10.00 | 2400 |
| 2024-04-08 | 10.46 | $10.17 | 18000 |
| 2024-04-05 | 10.49 | $11.00 | — |
| 2024-04-04 | 10.43 | $11.00 | 4830 |
| 2024-04-03 | 10.37 | $10.50 | 600 |
| 2024-04-02 | 10.36 | $10.33 | — |
| 2024-04-01 | 10.36 | $10.33 | — |
| 2024-03-28 | 10.37 | $10.33 | 1647 |
| 2024-03-27 | 10.37 | $10.16 | — |
| 2024-03-26 | 10.39 | $10.16 | 2166 |
| 2024-03-25 | 10.42 | $10.25 | 1200 |
| 2024-03-22 | 10.43 | $10.14 | — |
| 2024-03-21 | 10.46 | $10.14 | — |
| 2024-03-20 | 10.50 | $10.14 | — |
| 2024-03-19 | 10.53 | $10.14 | 936 |
| 2024-03-18 | 10.58 | $10.14 | 1290 |
| 2024-03-15 | 10.62 | $10.67 | 7500 |
| 2024-03-14 | 10.62 | $10.67 | 8400 |
| 2024-03-13 | 10.61 | $10.66 | 11730 |
| 2024-03-12 | 10.61 | $10.25 | 3600 |
| 2024-03-11 | 10.64 | $10.33 | 23118 |
| 2024-03-08 | 10.68 | $10.83 | 1500 |
| 2024-03-07 | 10.66 | $10.91 | 600 |
| 2024-03-06 | 10.64 | $10.92 | 600 |
| 2024-03-05 | 10.61 | $10.83 | 43026 |
| 2024-03-04 | 10.58 | $9.67 | 300 |
| 2024-03-01 | 10.68 | $9.67 | 5433 |
| 2024-02-29 | 10.78 | $9.66 | 19200 |
| 2024-02-28 | 10.90 | $10.00 | — |
| 2024-02-27 | 11.00 | $10.00 | 7548 |
| 2024-02-26 | 11.10 | $9.98 | 12900 |
| 2024-02-23 | 11.22 | $10.67 | 300 |
| 2024-02-22 | 11.28 | $10.67 | 8100 |
| 2024-02-21 | 11.34 | $11.08 | 4800 |
| 2024-02-20 | 11.37 | $11.00 | 1800 |
| 2024-02-16 | 11.41 | $11.00 | 8400 |
| 2024-02-15 | 11.45 | $11.02 | 3057 |
| 2024-02-14 | 11.50 | $11.33 | 300 |
| 2024-02-13 | 11.51 | $11.33 | 1800 |
| 2024-02-12 | 11.53 | $11.33 | 1209 |
| 2024-02-09 | 11.55 | $11.37 | — |
| 2024-02-08 | 11.57 | $11.37 | — |
| 2024-02-07 | 11.59 | $11.37 | — |
| 2024-02-06 | 11.62 | $11.37 | — |
| 2024-02-05 | 11.64 | $11.37 | 3600 |
| 2024-02-02 | 11.67 | $11.40 | 3000 |
| 2024-02-01 | 11.70 | $11.58 | 4509 |
| 2024-01-31 | 11.72 | $11.60 | 1200 |
| 2024-01-30 | 11.73 | $11.63 | — |
| 2024-01-29 | 11.74 | $11.63 | 6303 |
| 2024-01-26 | 11.75 | $11.58 | 6666 |
| 2024-01-25 | 11.77 | $11.60 | — |
| 2024-01-24 | 11.78 | $11.60 | 1800 |
| 2024-01-23 | 11.80 | $11.90 | 1200 |
| 2024-01-22 | 11.79 | $11.83 | 309 |
| 2024-01-19 | 11.79 | $11.78 | 1281 |
| 2024-01-18 | 11.79 | $11.91 | 3147 |
| 2024-01-17 | 11.78 | $11.92 | — |
| 2024-01-16 | 11.76 | $11.92 | — |
| 2024-01-12 | 11.75 | $11.92 | 900 |
| 2024-01-11 | 11.73 | $11.67 | 4800 |
| 2024-01-10 | 11.74 | $11.67 | — |
| 2024-01-09 | 11.74 | $11.67 | — |
| 2024-01-08 | 11.75 | $11.67 | 741 |
| 2024-01-05 | 11.76 | $11.69 | — |
| 2024-01-04 | 11.77 | $11.69 | — |
| 2024-01-03 | 11.77 | $11.69 | — |
| 2024-01-02 | 11.78 | $11.69 | 1341 |
| 2023-12-29 | 11.79 | $11.83 | 7863 |
| 2023-12-28 | 11.79 | $11.67 | — |
| 2023-12-27 | 11.80 | $11.67 | 600 |
| 2023-12-26 | 11.81 | $12.40 | 5700 |
| 2023-12-22 | 11.75 | $11.53 | — |
| 2023-12-21 | 11.77 | $11.53 | 300 |
| 2023-12-20 | 11.80 | $11.53 | 14400 |
| 2023-12-19 | 11.83 | $12.00 | 10500 |
| 2023-12-18 | 11.81 | $11.33 | 122733 |
| 2023-12-15 | 11.86 | $11.83 | 702 |
| 2023-12-14 | 11.87 | $11.42 | 3600 |
| 2023-12-13 | 11.91 | $11.58 | 3603 |
| 2023-12-12 | 11.95 | $11.58 | 6900 |
| 2023-12-11 | 11.99 | $11.75 | 11700 |
| 2023-12-08 | 12.01 | $12.17 | 3000 |
| 2023-12-07 | 11.99 | $12.34 | 1200 |
| 2023-12-06 | 11.96 | $12.50 | 6600 |
| 2023-12-05 | 11.90 | $12.33 | 24909 |
| 2023-12-04 | 11.85 | $11.18 | 2220 |
| 2023-12-01 | 11.93 | $11.60 | 3741 |
| 2023-11-30 | 11.96 | $11.68 | 300 |
| 2023-11-29 | 11.99 | $11.68 | — |
| 2023-11-28 | 12.02 | $11.68 | 948 |
| 2023-11-27 | 12.06 | $11.96 | 2703 |
| 2023-11-24 | 12.07 | $11.97 | — |
| 2023-11-22 | 12.08 | $11.97 | — |
| 2023-11-21 | 12.09 | $11.97 | — |
| 2023-11-20 | 12.10 | $11.97 | 2400 |
| 2023-11-17 | 12.12 | $12.23 | 28236 |
| 2023-11-16 | 12.10 | $12.23 | 3000 |
| 2023-11-15 | 12.09 | $12.23 | 7200 |
| 2023-11-14 | 12.08 | $12.23 | 3105 |
| 2023-11-13 | 12.06 | $12.23 | 8700 |
| 2023-11-10 | 12.04 | $12.33 | 4800 |
| 2023-11-09 | 12.01 | $12.33 | 900 |
| 2023-11-08 | 11.98 | $12.33 | 5463 |
| 2023-11-07 | 11.94 | $12.23 | — |
| 2023-11-06 | 11.91 | $12.23 | 300 |
| 2023-11-03 | 11.88 | $12.23 | 1005 |
| 2023-11-02 | 11.84 | $12.23 | 9690 |
| 2023-11-01 | 11.80 | $12.23 | 4800 |
| 2023-10-31 | 11.76 | $11.99 | — |
| 2023-10-30 | 11.73 | $11.99 | 16200 |
| 2023-10-27 | 11.70 | $11.34 | — |
| 2023-10-26 | 11.74 | $11.34 | 900 |
| 2023-10-25 | 11.78 | $11.34 | 2700 |
| 2023-10-24 | 11.83 | $11.98 | — |
| 2023-10-23 | 11.82 | $11.98 | 3720 |
| 2023-10-20 | 11.80 | $11.67 | — |
| 2023-10-19 | 11.81 | $11.67 | 384 |
| 2023-10-18 | 11.83 | $11.67 | 900 |
| 2023-10-17 | 11.84 | $11.67 | 1803 |
| 2023-10-16 | 11.86 | $11.41 | 303 |
| 2023-10-13 | 11.91 | $11.34 | 621 |
| 2023-10-12 | 11.97 | $11.39 | 1809 |
| 2023-10-11 | 12.03 | $11.42 | 600 |
| 2023-10-10 | 12.10 | $11.42 | 1500 |
| 2023-10-09 | 12.17 | $11.67 | 300 |
| 2023-10-06 | 12.22 | $11.67 | 900 |
| 2023-10-05 | 12.28 | $11.67 | — |
| 2023-10-04 | 12.34 | $11.67 | 1020 |
| 2023-10-03 | 12.41 | $11.50 | — |
| 2023-10-02 | 12.51 | $11.50 | 2400 |
| 2023-09-29 | 12.61 | $11.67 | 1800 |
| 2023-09-28 | 12.71 | $11.67 | 16503 |
| 2023-09-27 | 12.82 | $12.50 | 900 |
| 2023-09-26 | 12.86 | $12.03 | 600 |
| 2023-09-25 | 12.94 | $12.33 | — |
| 2023-09-22 | 13.01 | $12.33 | — |
| 2023-09-21 | 13.08 | $12.33 | 900 |
| 2023-09-20 | 13.16 | $12.67 | 357 |
| 2023-09-19 | 13.21 | $12.67 | 300 |
| 2023-09-18 | 13.26 | $12.67 | — |
| 2023-09-15 | 13.33 | $12.67 | 1329 |
| 2023-09-14 | 13.40 | $12.88 | 900 |
| 2023-09-13 | 13.45 | $13.58 | — |
| 2023-09-12 | 13.44 | $13.58 | — |
| 2023-09-11 | 13.42 | $13.58 | — |
| 2023-09-08 | 13.40 | $13.58 | — |
| 2023-09-07 | 13.39 | $13.58 | 6063 |
| 2023-09-06 | 13.36 | $13.33 | 5400 |
| 2023-09-05 | 13.37 | $13.25 | 1500 |
| 2023-09-01 | 13.38 | $13.25 | — |
| 2023-08-31 | 13.39 | $13.25 | — |
| 2023-08-30 | 13.41 | $13.25 | 330 |
| 2023-08-29 | 13.43 | $13.42 | — |
| 2023-08-28 | 13.43 | $13.42 | — |
| 2023-08-25 | 13.43 | $13.42 | — |
| 2023-08-24 | 13.43 | $13.42 | 300 |
| 2023-08-23 | 13.43 | $13.66 | 5700 |
| 2023-08-22 | 13.41 | $13.25 | 7800 |
| 2023-08-21 | 13.42 | $13.00 | 900 |
| 2023-08-18 | 13.47 | $13.00 | — |
| 2023-08-17 | 13.52 | $13.00 | 732 |
| 2023-08-16 | 13.57 | $13.50 | — |
| 2023-08-15 | 13.58 | $13.50 | 6000 |
| 2023-08-14 | 13.59 | $13.50 | — |
| 2023-08-11 | 13.60 | $13.50 | — |
| 2023-08-10 | 13.61 | $13.50 | 300 |
| 2023-08-09 | 13.62 | $13.50 | 1890 |
| 2023-08-08 | 13.63 | $13.50 | 300 |
| 2023-08-07 | 13.64 | $13.50 | — |
| 2023-08-04 | 13.66 | $13.50 | 384 |
| 2023-08-03 | 13.67 | $13.50 | 414 |
| 2023-08-02 | 13.69 | $13.50 | — |
| 2023-08-01 | 13.71 | $13.50 | — |
| 2023-07-31 | 13.73 | $13.50 | 1500 |
| 2023-07-28 | 13.76 | $13.62 | 300 |
| 2023-07-27 | 13.77 | $13.62 | — |
| 2023-07-26 | 13.79 | $13.62 | — |
| 2023-07-25 | 13.81 | $13.62 | — |
| 2023-07-24 | 13.83 | $13.62 | 600 |
| 2023-07-21 | 13.85 | $13.67 | 1800 |
| 2023-07-20 | 13.87 | $13.40 | — |
| 2023-07-19 | 13.92 | $13.40 | — |
| 2023-07-18 | 13.97 | $13.40 | 312 |
| 2023-07-17 | 14.03 | $13.41 | — |
| 2023-07-14 | 14.10 | $13.41 | — |
| 2023-07-13 | 14.17 | $13.41 | 303 |
| 2023-07-12 | 14.25 | $13.41 | 1200 |
| 2023-07-11 | 14.34 | $14.50 | 303 |
| 2023-07-10 | 14.32 | $14.52 | 390 |
| 2023-07-07 | 14.30 | $14.50 | 1203 |
| 2023-07-06 | 14.28 | $14.33 | 360 |
| 2023-07-05 | 14.28 | $14.50 | — |
| 2023-07-03 | 14.25 | $14.50 | — |
| 2023-06-30 | 14.23 | $14.50 | — |
| 2023-06-29 | 14.20 | $14.50 | 1500 |
| 2023-06-28 | 14.16 | $14.33 | — |
| 2023-06-27 | 14.15 | $14.33 | — |
| 2023-06-26 | 14.13 | $14.33 | — |
| 2023-06-23 | 14.11 | $14.33 | 900 |
| 2023-06-22 | 14.08 | $14.33 | — |
| 2023-06-21 | 14.06 | $14.33 | 900 |
| 2023-06-20 | 14.03 | $14.67 | 900 |
| 2023-06-16 | 13.96 | $14.42 | — |
| 2023-06-15 | 13.91 | $14.42 | — |
| 2023-06-14 | 13.86 | $14.42 | 651 |
| 2023-06-13 | 13.80 | $14.83 | — |
| 2023-06-12 | 13.69 | $14.83 | 936 |
| 2023-06-09 | 13.57 | $14.67 | 300 |
| 2023-06-08 | 13.46 | $14.67 | 5700 |
| 2023-06-07 | 13.33 | $13.50 | 1287 |
| 2023-06-06 | 13.31 | $13.50 | 1854 |
| 2023-06-05 | 13.29 | $13.50 | — |
| 2023-06-02 | 13.27 | $13.50 | 4890 |
| 2023-06-01 | 13.24 | $13.25 | 8400 |
| 2023-05-31 | 13.24 | $12.67 | — |
| 2023-05-30 | 13.30 | $12.67 | 11151 |
| 2023-05-26 | 13.37 | $13.33 | — |
| 2023-05-25 | 13.37 | $13.33 | — |
| 2023-05-24 | 13.38 | $13.33 | — |
| 2023-05-23 | 13.38 | $13.33 | 600 |
| 2023-05-22 | 13.39 | $12.68 | 747 |
| 2023-05-19 | 13.46 | $13.30 | — |
| 2023-05-18 | 13.48 | $13.30 | 9333 |
| 2023-05-17 | 13.50 | $14.67 | — |
| 2023-05-16 | 13.38 | $14.67 | 1500 |
| 2023-05-15 | 13.24 | $13.33 | 918 |
| 2023-05-12 | 13.23 | $13.33 | — |
| 2023-05-11 | 13.22 | $13.33 | 1800 |
| 2023-05-10 | 13.21 | $12.50 | 600 |
| 2023-05-09 | 13.28 | $12.50 | — |
| 2023-05-08 | 13.37 | $12.50 | 9354 |
| 2023-05-05 | 13.46 | $13.00 | — |
| 2023-05-04 | 13.51 | $13.00 | 3921 |
| 2023-05-03 | 13.56 | $13.00 | 900 |
| 2023-05-02 | 13.62 | $13.00 | 6600 |
| 2023-05-01 | 13.68 | $13.33 | 420 |
| 2023-04-28 | 13.72 | $13.33 | 9300 |
| 2023-04-27 | 13.76 | $13.33 | — |
| 2023-04-26 | 13.81 | $13.33 | 630 |
| 2023-04-25 | 13.86 | $13.67 | 17400 |
| 2023-04-24 | 13.88 | $13.67 | 306 |
| 2023-04-21 | 13.90 | $13.33 | 3300 |
| 2023-04-20 | 13.96 | $13.50 | — |
| 2023-04-19 | 14.01 | $13.50 | 8100 |
| 2023-04-18 | 14.06 | $13.50 | 6723 |
| 2023-04-17 | 14.12 | $13.35 | 996 |
| 2023-04-14 | 14.20 | $13.37 | — |
| 2023-04-13 | 14.29 | $13.37 | — |
| 2023-04-12 | 14.39 | $13.37 | — |
| 2023-04-11 | 14.50 | $13.37 | 1293 |
| 2023-04-10 | 14.62 | $14.07 | 300 |
| 2023-04-06 | 14.67 | $14.07 | — |
| 2023-04-05 | 14.74 | $14.07 | 2100 |
| 2023-04-04 | 14.81 | $14.42 | — |
| 2023-04-03 | 14.85 | $14.42 | — |
| 2023-03-31 | 14.89 | $14.42 | 600 |
| 2023-03-30 | 14.94 | $14.33 | 900 |
| 2023-03-29 | 15.01 | $14.33 | — |
| 2023-03-28 | 15.08 | $14.33 | 900 |
| 2023-03-27 | 15.16 | $14.07 | 2211 |
| 2023-03-24 | 15.27 | $14.01 | 3003 |
| 2023-03-23 | 15.40 | $14.65 | 4200 |
| 2023-03-22 | 15.48 | $14.58 | 600 |
| 2023-03-21 | 15.58 | $14.65 | 924 |
| 2023-03-20 | 15.68 | $14.33 | — |
| 2023-03-17 | 15.82 | $14.33 | 3900 |
| 2023-03-16 | 15.97 | $14.73 | — |
| 2023-03-15 | 16.10 | $14.73 | 2790 |
| 2023-03-14 | 16.25 | $14.75 | 2793 |
| 2023-03-13 | 16.41 | $14.37 | 600 |
| 2023-03-10 | 16.62 | $16.33 | 600 |
| 2023-03-09 | 16.65 | $17.00 | 1200 |
| 2023-03-08 | 16.62 | $17.00 | — |
| 2023-03-07 | 16.58 | $17.00 | 600 |
| 2023-03-06 | 16.53 | $17.00 | — |
| 2023-03-03 | 16.48 | $17.00 | — |
| 2023-03-02 | 16.43 | $17.00 | 4200 |
| 2023-03-01 | 16.37 | $16.83 | — |
| 2023-02-28 | 16.32 | $16.83 | 999 |
| 2023-02-27 | 16.26 | $16.67 | — |
| 2023-02-24 | 16.22 | $16.67 | — |
| 2023-02-23 | 16.17 | $16.67 | 960 |
| 2023-02-22 | 16.12 | $16.67 | — |
| 2023-02-21 | 16.06 | $16.67 | 2121 |
| 2023-02-17 | 16.00 | $16.67 | 300 |
| 2023-02-16 | 15.93 | $16.67 | 900 |
| 2023-02-15 | 15.85 | $16.67 | — |
| 2023-02-14 | 15.77 | $16.67 | — |
| 2023-02-13 | 15.67 | $16.67 | 7605 |
| 2023-02-10 | 15.56 | $15.84 | — |
| 2023-02-09 | 15.54 | $15.84 | — |
| 2023-02-08 | 15.50 | $15.84 | — |
| 2023-02-07 | 15.47 | $15.84 | 4200 |
| 2023-02-06 | 15.43 | $15.34 | — |
| 2023-02-03 | 15.44 | $15.34 | — |
| 2023-02-02 | 15.45 | $15.34 | — |
| 2023-02-01 | 15.46 | $15.34 | — |
| 2023-01-31 | 15.47 | $15.34 | 615 |
| 2023-01-30 | 15.49 | $15.34 | — |
| 2023-01-27 | 15.50 | $15.34 | 1500 |
| 2023-01-26 | 15.52 | $15.34 | — |
| 2023-01-25 | 15.54 | $15.34 | 384 |
| 2023-01-24 | 15.56 | $15.17 | — |
| 2023-01-23 | 15.60 | $15.17 | — |
| 2023-01-20 | 15.64 | $15.17 | — |
| 2023-01-19 | 15.69 | $15.17 | — |
| 2023-01-18 | 15.75 | $15.17 | 3300 |
| 2023-01-17 | 15.81 | $15.67 | 1200 |
| 2023-01-13 | 15.83 | $16.00 | 300 |
| 2023-01-12 | 15.81 | $15.67 | — |
| 2023-01-11 | 15.82 | $15.67 | — |
| 2023-01-10 | 15.84 | $15.67 | — |
| 2023-01-09 | 15.86 | $15.67 | — |
| 2023-01-06 | 15.88 | $15.67 | — |
| 2023-01-05 | 15.90 | $15.67 | 300 |
| 2023-01-04 | 15.92 | $16.00 | 360 |
| 2023-01-03 | 15.91 | $16.00 | 2172 |
| 2022-12-30 | 15.90 | $16.00 | — |
| 2022-12-29 | 15.89 | $16.00 | — |
| 2022-12-28 | 15.88 | $16.00 | — |
| 2022-12-27 | 15.87 | $16.00 | 600 |
| 2022-12-23 | 15.86 | $15.50 | 300 |
| 2022-12-22 | 15.89 | $16.33 | — |
| 2022-12-21 | 15.85 | $16.33 | 1800 |
| 2022-12-20 | 15.80 | $14.58 | — |
| 2022-12-19 | 15.93 | $14.58 | 960 |
| 2022-12-16 | 16.07 | $15.63 | — |
| 2022-12-15 | 16.11 | $15.63 | 300 |
| 2022-12-14 | 16.16 | $15.63 | 4200 |
| 2022-12-13 | 16.22 | $14.68 | 9300 |
| 2022-12-12 | 16.38 | $17.33 | — |
| 2022-12-09 | 16.28 | $17.33 | 1884 |
| 2022-12-08 | 16.17 | $17.33 | — |
| 2022-12-07 | 16.05 | $17.33 | 3930 |
| 2022-12-06 | 15.91 | $17.33 | — |
| 2022-12-05 | 15.77 | $17.33 | — |
| 2022-12-02 | 15.60 | $17.33 | 3006 |
| 2022-12-01 | 15.42 | $17.00 | 9000 |
| 2022-11-30 | 15.25 | $16.00 | — |
| 2022-11-29 | 15.17 | $16.00 | — |
| 2022-11-28 | 15.09 | $16.00 | 9666 |
| 2022-11-25 | 14.99 | $15.33 | — |
| 2022-11-23 | 14.96 | $15.33 | 600 |
| 2022-11-22 | 14.92 | $15.33 | 1539 |
| 2022-11-21 | 14.87 | $15.17 | 300 |
| 2022-11-18 | 14.84 | $15.17 | — |
| 2022-11-17 | 14.81 | $15.17 | 723 |
| 2022-11-16 | 14.77 | $14.42 | 915 |
| 2022-11-15 | 14.81 | $15.00 | 4260 |
| 2022-11-14 | 14.78 | $14.37 | — |
| 2022-11-11 | 14.83 | $14.37 | — |
| 2022-11-10 | 14.88 | $14.37 | — |
| 2022-11-09 | 14.93 | $14.37 | 1251 |
| 2022-11-08 | 14.99 | $15.00 | — |
| 2022-11-07 | 14.99 | $15.00 | 3039 |
| 2022-11-04 | 14.99 | $15.00 | 1500 |
| 2022-11-03 | 14.99 | $14.92 | 1203 |
| 2022-11-02 | 14.99 | $14.43 | 900 |
| 2022-11-01 | 15.05 | $14.67 | 3093 |
| 2022-10-31 | 15.09 | $14.67 | 600 |
| 2022-10-28 | 15.14 | $14.50 | 1215 |
| 2022-10-27 | 15.20 | $14.70 | — |
| 2022-10-26 | 15.26 | $14.70 | — |
| 2022-10-25 | 15.31 | $14.70 | 300 |
| 2022-10-24 | 15.38 | $15.16 | 3000 |
| 2022-10-21 | 15.40 | $15.25 | 3300 |
| 2022-10-20 | 15.42 | $15.50 | — |
| 2022-10-19 | 15.41 | $15.50 | 300 |
| 2022-10-18 | 15.40 | $15.02 | — |
| 2022-10-17 | 15.44 | $15.02 | — |
| 2022-10-14 | 15.48 | $15.02 | — |
| 2022-10-13 | 15.53 | $15.02 | — |
| 2022-10-12 | 15.59 | $15.02 | — |
| 2022-10-11 | 15.65 | $15.02 | — |
| 2022-10-10 | 15.71 | $15.02 | — |
| 2022-10-07 | 15.78 | $15.02 | — |
| 2022-10-06 | 15.87 | $15.02 | 3132 |
| 2022-10-05 | 15.95 | $15.67 | 1038 |
| 2022-10-04 | 15.98 | $16.17 | 10800 |
| 2022-10-03 | 15.96 | $15.17 | 339 |
| 2022-09-30 | 16.05 | $15.17 | — |
| 2022-09-29 | 16.14 | $15.17 | 1500 |
| 2022-09-28 | 16.24 | $16.33 | — |
| 2022-09-27 | 16.23 | $16.33 | — |
| 2022-09-26 | 16.22 | $16.33 | — |
| 2022-09-23 | 16.21 | $16.33 | — |
| 2022-09-22 | 16.20 | $16.33 | — |
| 2022-09-21 | 16.19 | $16.33 | — |
| 2022-09-20 | 16.17 | $16.33 | — |
| 2022-09-19 | 16.15 | $16.33 | 2835 |
| 2022-09-16 | 16.14 | $16.50 | — |
| 2022-09-15 | 16.10 | $16.50 | — |
| 2022-09-14 | 16.05 | $16.50 | 1200 |
| 2022-09-13 | 16.01 | $15.17 | — |
| 2022-09-12 | 16.10 | $15.17 | 2700 |
| 2022-09-09 | 16.19 | $15.33 | 2106 |
| 2022-09-08 | 16.28 | $15.70 | — |
| 2022-09-07 | 16.35 | $15.70 | 7578 |
| 2022-09-06 | 16.41 | $16.07 | — |
| 2022-09-02 | 16.45 | $16.07 | 900 |
| 2022-09-01 | 16.49 | $16.07 | 4908 |
| 2022-08-31 | 16.53 | $16.33 | 678 |
| 2022-08-30 | 16.55 | $16.40 | 423 |
| 2022-08-29 | 16.57 | $16.40 | 720 |
| 2022-08-26 | 16.59 | $16.67 | 600 |
| 2022-08-25 | 16.58 | $16.33 | 26523 |
| 2022-08-24 | 16.61 | $16.33 | 609 |
| 2022-08-23 | 16.64 | $16.33 | 990 |
| 2022-08-22 | 16.67 | $16.66 | 300 |
| 2022-08-19 | 16.67 | $16.03 | — |
| 2022-08-18 | 16.74 | $16.03 | — |
| 2022-08-17 | 16.81 | $16.03 | — |
| 2022-08-16 | 16.89 | $16.03 | 3000 |
| 2022-08-15 | 16.98 | $17.00 | 300 |
| 2022-08-12 | 16.98 | $16.33 | 3000 |
| 2022-08-11 | 17.05 | $16.67 | — |
| 2022-08-10 | 17.09 | $16.67 | 300 |
| 2022-08-09 | 17.13 | $16.77 | 1575 |
| 2022-08-08 | 17.17 | $17.00 | — |
| 2022-08-05 | 17.19 | $17.00 | — |
| 2022-08-04 | 17.21 | $17.00 | 390 |
| 2022-08-03 | 17.23 | $17.00 | — |
| 2022-08-02 | 17.26 | $17.00 | 300 |
| 2022-08-01 | 17.28 | $16.77 | — |
| 2022-07-29 | 17.34 | $16.77 | — |
| 2022-07-28 | 17.40 | $16.77 | — |
| 2022-07-27 | 17.46 | $16.77 | 345 |
| 2022-07-26 | 17.53 | $17.33 | — |
| 2022-07-25 | 17.56 | $17.33 | — |
| 2022-07-22 | 17.58 | $17.33 | — |
| 2022-07-21 | 17.61 | $17.33 | 900 |
| 2022-07-20 | 17.64 | $17.67 | 1500 |
| 2022-07-19 | 17.63 | $17.40 | 600 |
| 2022-07-18 | 17.66 | $17.67 | — |
| 2022-07-15 | 17.65 | $17.67 | — |
| 2022-07-14 | 17.65 | $17.67 | — |
| 2022-07-13 | 17.65 | $17.67 | — |
| 2022-07-12 | 17.65 | $17.67 | — |
| 2022-07-11 | 17.65 | $17.67 | — |
| 2022-07-08 | 17.64 | $17.67 | — |
| 2022-07-07 | 17.64 | $17.67 | — |
| 2022-07-06 | 17.64 | $17.67 | — |
| 2022-07-05 | 17.64 | $17.67 | — |
| 2022-07-01 | 17.63 | $17.67 | 300 |
| 2022-06-30 | 17.63 | $17.68 | — |
| 2022-06-29 | 17.62 | $17.68 | — |
| 2022-06-28 | 17.62 | $17.68 | — |
| 2022-06-27 | 17.61 | $17.68 | — |
| 2022-06-24 | 17.60 | $17.68 | — |
| 2022-06-23 | 17.59 | $17.68 | 306 |
| 2022-06-22 | 17.59 | $18.67 | 6000 |
| 2022-06-21 | 17.47 | $17.67 | 600 |
| 2022-06-17 | 17.45 | $17.67 | 600 |
| 2022-06-16 | 17.43 | $17.67 | 720 |
| 2022-06-15 | 17.40 | $17.67 | — |
| 2022-06-14 | 17.37 | $17.67 | — |
| 2022-06-13 | 17.34 | $17.67 | 3000 |
| 2022-06-10 | 17.31 | $19.33 | — |
| 2022-06-09 | 17.09 | $19.33 | 1800 |
| 2022-06-08 | 16.86 | $17.67 | 600 |
| 2022-06-07 | 16.77 | $17.33 | — |
| 2022-06-06 | 16.72 | $17.33 | — |
| 2022-06-03 | 16.65 | $17.33 | — |
| 2022-06-02 | 16.58 | $17.33 | 903 |
| 2022-06-01 | 16.50 | $16.03 | — |
| 2022-05-31 | 16.55 | $16.03 | — |
| 2022-05-27 | 16.61 | $16.03 | 414 |
| 2022-05-26 | 16.67 | $16.67 | 1200 |
| 2022-05-25 | 16.67 | $16.67 | — |
| 2022-05-24 | 16.66 | $16.67 | 954 |
| 2022-05-23 | 16.66 | $16.67 | — |
| 2022-05-20 | 16.66 | $16.67 | 900 |
| 2022-05-19 | 16.66 | $16.67 | — |
| 2022-05-18 | 16.66 | $16.67 | — |
| 2022-05-17 | 16.66 | $16.67 | 600 |
| 2022-05-16 | 16.66 | $16.67 | 393 |
| 2022-05-13 | 16.66 | $16.67 | — |
| 2022-05-12 | 16.66 | $16.67 | 900 |
| 2022-05-11 | 16.66 | $16.67 | — |
| 2022-05-10 | 16.66 | $16.67 | — |
| 2022-05-09 | 16.65 | $16.67 | 3138 |
| 2022-05-06 | 16.65 | $16.67 | — |
| 2022-05-05 | 16.65 | $16.67 | — |
| 2022-05-04 | 16.65 | $16.67 | — |
| 2022-05-03 | 16.65 | $16.67 | 1200 |
| 2022-05-02 | 16.64 | $16.67 | — |
| 2022-04-29 | 16.64 | $16.67 | 8100 |
| 2022-04-28 | 16.64 | $16.67 | 1800 |
| 2022-04-27 | 16.63 | $16.00 | 3000 |
| 2022-04-26 | 16.70 | $16.67 | 1500 |
| 2022-04-25 | 16.70 | $16.33 | 2700 |
| 2022-04-22 | 16.74 | $17.00 | 300 |
| 2022-04-21 | 16.72 | $16.67 | 900 |
| 2022-04-20 | 16.72 | $16.33 | — |
| 2022-04-19 | 16.76 | $16.33 | 3300 |
| 2022-04-18 | 16.81 | $16.33 | 3390 |
| 2022-04-14 | 16.86 | $16.17 | — |
| 2022-04-13 | 16.93 | $16.17 | — |
| 2022-04-12 | 17.01 | $16.17 | — |
| 2022-04-11 | 17.10 | $16.17 | — |
| 2022-04-08 | 17.20 | $16.17 | — |
| 2022-04-07 | 17.30 | $16.17 | 1305 |
| 2022-04-06 | 17.42 | $17.67 | — |
| 2022-04-05 | 17.40 | $17.67 | — |
| 2022-04-04 | 17.37 | $17.67 | — |
| 2022-04-01 | 17.34 | $17.67 | 600 |
| 2022-03-31 | 17.30 | $16.68 | 690 |
| 2022-03-30 | 17.37 | $16.02 | — |
| 2022-03-29 | 17.51 | $16.02 | 23460 |
| 2022-03-28 | 17.66 | $16.70 | 5820 |
| 2022-03-25 | 17.77 | $17.08 | 600 |
| 2022-03-24 | 17.84 | $17.23 | 1200 |
| 2022-03-23 | 17.90 | $17.33 | 1800 |
| 2022-03-22 | 17.96 | $17.67 | 900 |
| 2022-03-21 | 17.99 | $18.33 | — |
| 2022-03-18 | 17.96 | $18.33 | — |
| 2022-03-17 | 17.92 | $18.33 | — |
| 2022-03-16 | 17.88 | $18.33 | — |
| 2022-03-15 | 17.83 | $18.33 | — |
| 2022-03-14 | 17.77 | $18.33 | 900 |
| 2022-03-11 | 17.72 | $17.67 | — |
| 2022-03-10 | 17.72 | $17.67 | 321 |
| 2022-03-09 | 17.73 | $17.75 | — |
| 2022-03-08 | 17.72 | $17.75 | 1884 |
| 2022-03-07 | 17.72 | $18.17 | 1500 |
| 2022-03-04 | 17.67 | $18.28 | — |
| 2022-03-03 | 17.61 | $18.28 | 3696 |
| 2022-03-02 | 17.54 | $17.67 | 1200 |
| 2022-03-01 | 17.53 | $17.33 | 600 |
| 2022-02-28 | 17.55 | $17.33 | — |
| 2022-02-25 | 17.57 | $17.33 | 600 |
| 2022-02-24 | 17.59 | $17.33 | 1800 |
| 2022-02-23 | 17.62 | $17.65 | — |
| 2022-02-22 | 17.62 | $17.65 | — |
| 2022-02-18 | 17.62 | $17.65 | 4239 |
| 2022-02-17 | 17.61 | $18.00 | — |
| 2022-02-16 | 17.57 | $18.00 | 303 |
| 2022-02-15 | 17.53 | $17.25 | — |
| 2022-02-14 | 17.56 | $17.25 | 1200 |
| 2022-02-11 | 17.59 | $17.36 | 1245 |
| 2022-02-10 | 17.61 | $17.33 | 4503 |
| 2022-02-09 | 17.64 | $17.67 | — |
| 2022-02-08 | 17.64 | $17.67 | — |
| 2022-02-07 | 17.64 | $17.67 | — |
| 2022-02-04 | 17.63 | $17.67 | 900 |
| 2022-02-03 | 17.63 | $17.38 | — |
| 2022-02-02 | 17.65 | $17.38 | — |
| 2022-02-01 | 17.68 | $17.38 | 2505 |
| 2022-01-31 | 17.72 | $17.67 | 375 |
| 2022-01-28 | 17.72 | $17.42 | 2700 |
| 2022-01-27 | 17.75 | $17.67 | — |
| 2022-01-26 | 17.76 | $17.67 | — |
| 2022-01-25 | 17.77 | $17.67 | — |
| 2022-01-24 | 17.78 | $17.67 | — |
| 2022-01-21 | 17.79 | $17.67 | 600 |
| 2022-01-20 | 17.81 | $17.67 | 2802 |
| 2022-01-19 | 17.82 | $17.66 | 900 |
| 2022-01-18 | 17.84 | $17.66 | 900 |
| 2022-01-14 | 17.85 | $17.67 | — |
| 2022-01-13 | 17.87 | $17.67 | 300 |
| 2022-01-12 | 17.90 | $17.67 | 300 |
| 2022-01-11 | 17.92 | $17.67 | 378 |
| 2022-01-10 | 17.95 | $18.00 | — |
| 2022-01-07 | 17.94 | $18.00 | — |
| 2022-01-06 | 17.93 | $18.00 | — |
| 2022-01-05 | 17.93 | $18.00 | 600 |
| 2022-01-04 | 17.92 | $17.38 | — |
| 2022-01-03 | 17.98 | $17.38 | — |
| 2021-12-31 | 18.04 | $17.38 | — |
| 2021-12-30 | 18.11 | $17.38 | 3330 |
| 2021-12-29 | 18.18 | $17.67 | 900 |
| 2021-12-28 | 18.24 | $18.08 | — |
| 2021-12-27 | 18.25 | $18.08 | — |
| 2021-12-23 | 18.27 | $18.08 | 300 |
| 2021-12-22 | 18.29 | $17.75 | 900 |
| 2021-12-21 | 18.35 | $17.75 | 1530 |
| 2021-12-20 | 18.41 | $18.08 | — |
| 2021-12-17 | 18.45 | $18.08 | 1200 |
| 2021-12-16 | 18.49 | $18.33 | — |
| 2021-12-15 | 18.50 | $18.33 | 6000 |
| 2021-12-14 | 18.52 | $18.33 | — |
| 2021-12-13 | 18.54 | $18.33 | 600 |
| 2021-12-10 | 18.57 | $19.83 | — |
| 2021-12-09 | 18.43 | $19.83 | — |
| 2021-12-08 | 18.29 | $19.83 | 735 |
| 2021-12-07 | 18.12 | $18.00 | — |
| 2021-12-06 | 18.14 | $18.00 | 384 |
| 2021-12-03 | 18.15 | $20.41 | — |
| 2021-12-02 | 17.91 | $20.41 | 1572 |
| 2021-12-01 | 17.65 | $18.33 | 600 |
| 2021-11-30 | 17.58 | $17.90 | — |
| 2021-11-29 | 17.54 | $17.90 | — |
| 2021-11-26 | 17.51 | $17.90 | — |
| 2021-11-24 | 17.47 | $17.90 | 3000 |
| 2021-11-23 | 17.42 | $17.75 | 1200 |
| 2021-11-22 | 17.38 | $17.67 | — |
| 2021-11-19 | 17.35 | $17.67 | 1500 |
| 2021-11-18 | 17.32 | $17.55 | — |
| 2021-11-17 | 17.30 | $17.55 | 1539 |
| 2021-11-16 | 17.27 | $17.42 | — |
| 2021-11-15 | 17.26 | $17.42 | 300 |
| 2021-11-12 | 17.24 | $17.33 | — |
| 2021-11-11 | 17.23 | $17.33 | 1500 |
| 2021-11-10 | 17.22 | $17.20 | — |
| 2021-11-09 | 17.22 | $17.20 | — |
| 2021-11-08 | 17.22 | $17.20 | — |
| 2021-11-05 | 17.22 | $17.20 | — |
| 2021-11-04 | 17.23 | $17.20 | — |
| 2021-11-03 | 17.23 | $17.20 | — |
| 2021-11-02 | 17.23 | $17.20 | — |
| 2021-11-01 | 17.24 | $17.20 | — |
| 2021-10-29 | 17.24 | $17.20 | — |
| 2021-10-28 | 17.24 | $17.20 | 4200 |
| 2021-10-27 | 17.25 | $17.17 | 1200 |
| 2021-10-26 | 17.26 | $17.17 | — |
| 2021-10-25 | 17.27 | $17.17 | 600 |
| 2021-10-22 | 17.28 | $17.17 | — |
| 2021-10-21 | 17.29 | $17.17 | — |
| 2021-10-20 | 17.30 | $17.17 | — |
| 2021-10-19 | 17.31 | $17.17 | — |
| 2021-10-18 | 17.33 | $17.17 | — |
| 2021-10-15 | 17.34 | $17.17 | — |
| 2021-10-14 | 17.36 | $17.17 | — |
| 2021-10-13 | 17.38 | $17.17 | — |
| 2021-10-12 | 17.40 | $17.17 | 1818 |
| 2021-10-11 | 17.43 | $17.17 | — |
| 2021-10-08 | 17.46 | $17.17 | — |
| 2021-10-07 | 17.49 | $17.17 | — |
| 2021-10-06 | 17.52 | $17.17 | 303 |
| 2021-10-05 | 17.56 | $17.12 | 1869 |
| 2021-10-04 | 17.60 | $17.33 | — |
| 2021-10-01 | 17.63 | $17.33 | — |
| 2021-09-30 | 17.66 | $17.33 | — |
| 2021-09-29 | 17.70 | $17.33 | — |
| 2021-09-28 | 17.74 | $17.33 | — |
| 2021-09-27 | 17.78 | $17.33 | 900 |
| 2021-09-24 | 17.83 | $17.67 | — |
| 2021-09-23 | 17.85 | $17.67 | — |
| 2021-09-22 | 17.86 | $17.67 | — |
| 2021-09-21 | 17.88 | $17.67 | — |
| 2021-09-20 | 17.91 | $17.67 | 330 |
| 2021-09-17 | 17.93 | $17.92 | 600 |
| 2021-09-16 | 17.93 | $18.33 | — |
| 2021-09-15 | 17.89 | $18.33 | 5745 |
| 2021-09-14 | 17.84 | $18.25 | 600 |
| 2021-09-13 | 17.80 | $18.23 | — |
| 2021-09-10 | 17.76 | $18.23 | — |
| 2021-09-09 | 17.71 | $18.23 | — |
| 2021-09-08 | 17.65 | $18.23 | 3000 |
| 2021-09-07 | 17.59 | $18.33 | 306 |
| 2021-09-03 | 17.51 | $18.23 | 1212 |
| 2021-09-02 | 17.44 | $18.23 | 10242 |
| 2021-09-01 | 17.35 | $18.20 | 1218 |
| 2021-08-31 | 17.27 | $18.08 | — |
| 2021-08-30 | 17.18 | $18.08 | 705 |
| 2021-08-27 | 17.08 | $18.68 | 2835 |
| 2021-08-26 | 16.92 | $17.67 | 708 |
| 2021-08-25 | 16.84 | $17.35 | 927 |
| 2021-08-24 | 16.78 | $17.00 | — |
| 2021-08-23 | 16.76 | $17.00 | — |
| 2021-08-20 | 16.74 | $17.00 | 900 |
| 2021-08-19 | 16.71 | $16.40 | — |
| 2021-08-18 | 16.74 | $16.40 | — |
| 2021-08-17 | 16.78 | $16.40 | 3057 |
| 2021-08-16 | 16.81 | $16.83 | 600 |
| 2021-08-13 | 16.81 | $17.67 | 900 |
| 2021-08-12 | 16.72 | $17.00 | — |
| 2021-08-11 | 16.69 | $17.00 | — |
| 2021-08-10 | 16.66 | $17.00 | 1800 |
| 2021-08-09 | 16.63 | $17.00 | — |
| 2021-08-06 | 16.59 | $17.00 | 300 |
| 2021-08-05 | 16.54 | $16.75 | — |
| 2021-08-04 | 16.52 | $16.75 | 687 |
| 2021-08-03 | 16.50 | $17.00 | — |
| 2021-08-02 | 16.44 | $17.00 | — |
| 2021-07-30 | 16.39 | $17.00 | 735 |
| 2021-07-29 | 16.32 | $17.00 | — |
| 2021-07-28 | 16.25 | $17.00 | 1200 |
| 2021-07-27 | 16.17 | $17.17 | 12390 |
| 2021-07-26 | 16.07 | $17.33 | 909 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.68
2026-07-23
Close Price
$28.95
Vol: 702
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.13
Average
15.55
Maximum
28.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.68 | $28.95 | 702 |
| 2026-07-22 | 28.62 | $28.52 | 302 |
| 2026-07-21 | 28.60 | $28.74 | 6500 |
| 2026-07-20 | 28.55 | $28.80 | 9146 |
| 2026-07-17 | 28.48 | $28.75 | 2314 |
| 2026-07-16 | 28.41 | $28.80 | 400 |
| 2026-07-15 | 28.34 | $28.80 | 3241 |
| 2026-07-14 | 28.25 | $28.99 | 1228 |
| 2026-07-13 | 28.15 | $28.99 | 6430 |
| 2026-07-10 | 28.03 | $28.99 | 212 |
| 2026-07-09 | 27.91 | $29.00 | 6300 |
| 2026-07-08 | 27.77 | $29.00 | 1284 |
| 2026-07-07 | 27.63 | $29.40 | 3200 |
| 2026-07-06 | 27.43 | $27.55 | 2926 |
| 2026-07-02 | 27.41 | $27.59 | 2520 |
| 2026-07-01 | 27.38 | $27.60 | 398 |
| 2026-06-30 | 27.35 | $27.60 | 615 |
| 2026-06-29 | 27.31 | $27.31 | 1600 |
| 2026-06-26 | 27.30 | $27.31 | 1200 |
| 2026-06-25 | 27.29 | $27.31 | 5111 |
| 2026-06-24 | 27.28 | $27.31 | 2600 |
| 2026-06-23 | 27.27 | $27.26 | 6200 |
| 2026-06-22 | 27.26 | $27.38 | 7000 |
| 2026-06-18 | 27.24 | $27.40 | 1717 |
| 2026-06-17 | 27.22 | $27.39 | 8400 |
| 2026-06-16 | 27.19 | $27.49 | 10528 |
| 2026-06-15 | 27.15 | $27.70 | 8529 |
| 2026-06-12 | 27.07 | $27.71 | 2130 |
| 2026-06-11 | 26.99 | $27.52 | 4316 |
| 2026-06-10 | 26.91 | $27.01 | 2400 |
| 2026-06-09 | 26.86 | $27.01 | 4000 |
| 2026-06-08 | 26.81 | $26.94 | 17100 |
| 2026-06-05 | 26.75 | $26.25 | 8600 |
| 2026-06-04 | 26.75 | $26.99 | — |
| 2026-06-03 | 26.67 | $26.99 | 6900 |
| 2026-06-02 | 26.58 | $27.00 | 600 |
| 2026-06-01 | 26.48 | $27.19 | 900 |
| 2026-05-29 | 26.34 | $27.19 | 1300 |
| 2026-05-28 | 26.20 | $27.33 | 3919 |
| 2026-05-27 | 26.02 | $27.08 | 612 |
| 2026-05-26 | 25.86 | $27.00 | 4600 |
| 2026-05-22 | 25.69 | $27.08 | 3100 |
| 2026-05-21 | 25.51 | $26.79 | 4900 |
| 2026-05-20 | 25.34 | $26.94 | 1925 |
| 2026-05-19 | 25.14 | $26.94 | 3737 |
| 2026-05-18 | 24.91 | $26.00 | 1526 |
| 2026-05-15 | 24.76 | $26.00 | 1600 |
| 2026-05-14 | 24.60 | $24.83 | 1200 |
| 2026-05-13 | 24.53 | $24.73 | 900 |
| 2026-05-12 | 24.46 | $24.73 | 618 |
| 2026-05-11 | 24.38 | $24.75 | 2700 |
| 2026-05-08 | 24.28 | $24.80 | 639 |
| 2026-05-07 | 24.17 | $24.80 | 3000 |
| 2026-05-06 | 24.04 | $24.67 | 1896 |
| 2026-05-05 | 23.91 | $24.67 | 1800 |
| 2026-05-04 | 23.77 | $24.83 | 17400 |
| 2026-05-01 | 23.60 | $25.00 | 1299 |
| 2026-04-30 | 23.40 | $24.24 | 4326 |
| 2026-04-29 | 23.27 | $24.24 | 21000 |
| 2026-04-28 | 23.12 | $24.33 | 12000 |
| 2026-04-27 | 22.95 | $24.67 | 2100 |
| 2026-04-24 | 22.73 | $24.64 | 2787 |
| 2026-04-23 | 22.51 | $24.32 | 25017 |
| 2026-04-22 | 22.30 | $22.83 | 2100 |
| 2026-04-21 | 22.23 | $22.76 | 7200 |
| 2026-04-20 | 22.16 | $22.67 | 1287 |
| 2026-04-17 | 22.09 | $22.67 | 2100 |
| 2026-04-16 | 22.02 | $22.30 | 1902 |
| 2026-04-15 | 21.98 | $22.25 | 9633 |
| 2026-04-14 | 21.93 | $22.08 | 5400 |
| 2026-04-13 | 21.89 | $22.08 | 1425 |
| 2026-04-10 | 21.85 | $22.08 | 4500 |
| 2026-04-09 | 21.79 | $21.95 | 600 |
| 2026-04-08 | 21.74 | $21.95 | 900 |
| 2026-04-07 | 21.69 | $21.93 | 1500 |
| 2026-04-06 | 21.63 | $21.97 | 3600 |
| 2026-04-02 | 21.56 | $21.97 | 600 |
| 2026-04-01 | 21.49 | $21.97 | 600 |
| 2026-03-31 | 21.40 | $22.00 | 1209 |
| 2026-03-30 | 21.31 | $21.97 | 300 |
| 2026-03-27 | 21.22 | $22.00 | 600 |
| 2026-03-26 | 21.11 | $21.44 | 2700 |
| 2026-03-25 | 21.06 | $22.00 | 900 |
| 2026-03-24 | 20.94 | $21.67 | 21 |
| 2026-03-23 | 20.84 | $21.67 | 21 |
| 2026-03-20 | 20.74 | $21.67 | 123 |
| 2026-03-19 | 20.64 | $21.67 | 14484 |
| 2026-03-18 | 20.52 | $20.54 | 900 |
| 2026-03-17 | 20.52 | $20.54 | 3300 |
| 2026-03-16 | 20.51 | $20.33 | — |
| 2026-03-13 | 20.52 | $20.33 | 5100 |
| 2026-03-12 | 20.53 | $20.67 | 6600 |
| 2026-03-11 | 20.51 | $20.62 | 273 |
| 2026-03-10 | 20.48 | $20.62 | 273 |
| 2026-03-09 | 20.46 | $20.62 | 273 |
| 2026-03-06 | 20.44 | $20.62 | 939 |
| 2026-03-05 | 20.42 | $20.62 | 1818 |
| 2026-03-04 | 20.40 | $20.62 | 900 |
| 2026-03-03 | 20.37 | $20.62 | 9693 |
| 2026-03-02 | 20.34 | $20.66 | 1200 |
| 2026-02-27 | 20.30 | $20.35 | 300 |
| 2026-02-26 | 20.29 | $20.35 | 600 |
| 2026-02-25 | 20.27 | $20.18 | 1008 |
| 2026-02-24 | 20.27 | $20.35 | 1800 |
| 2026-02-23 | 20.24 | $20.35 | 1800 |
| 2026-02-20 | 20.22 | $20.35 | 3438 |
| 2026-02-19 | 20.19 | $20.35 | 2400 |
| 2026-02-18 | 20.16 | $20.19 | 6975 |
| 2026-02-17 | 20.13 | $20.18 | 25500 |
| 2026-02-13 | 20.10 | $20.27 | 16341 |
| 2026-02-12 | 20.05 | $20.33 | 7296 |
| 2026-02-11 | 19.99 | $20.20 | 420 |
| 2026-02-10 | 19.93 | $20.19 | 36984 |
| 2026-02-09 | 19.86 | $20.43 | 600 |
| 2026-02-06 | 19.76 | $20.93 | 2400 |
| 2026-02-05 | 19.60 | $20.33 | 3300 |
| 2026-02-04 | 19.49 | $20.25 | 4611 |
| 2026-02-03 | 19.38 | $19.78 | 7200 |
| 2026-02-02 | 19.31 | $19.78 | — |
| 2026-01-30 | 19.24 | $19.78 | 1566 |
| 2026-01-29 | 19.16 | $19.58 | 9999 |
| 2026-01-28 | 19.09 | $19.92 | 13812 |
| 2026-01-27 | 18.99 | $19.55 | 258 |
| 2026-01-26 | 18.91 | $19.55 | 14709 |
| 2026-01-23 | 18.83 | $19.67 | 1950 |
| 2026-01-22 | 18.73 | $19.67 | 1950 |
| 2026-01-21 | 18.63 | $19.67 | 5100 |
| 2026-01-20 | 18.52 | $18.51 | 3600 |
| 2026-01-16 | 18.51 | $18.50 | 17400 |
| 2026-01-15 | 18.51 | $18.47 | 10248 |
| 2026-01-14 | 18.52 | $18.47 | 14454 |
| 2026-01-13 | 18.52 | $18.47 | 29517 |
| 2026-01-12 | 18.52 | $18.37 | 19800 |
| 2026-01-09 | 18.53 | $18.50 | 2268 |
| 2026-01-08 | 18.52 | $18.50 | 5100 |
| 2026-01-07 | 18.52 | $18.63 | 10200 |
| 2026-01-06 | 18.50 | $18.60 | 3600 |
| 2026-01-05 | 18.48 | $18.60 | 3318 |
| 2026-01-02 | 18.46 | $18.75 | 396 |
| 2025-12-31 | 18.42 | $18.75 | 3000 |
| 2025-12-30 | 18.37 | $18.66 | 303 |
| 2025-12-29 | 18.33 | $18.66 | 603 |
| 2025-12-26 | 18.28 | $18.27 | 300 |
| 2025-12-24 | 18.27 | $18.27 | 300 |
| 2025-12-23 | 18.25 | $18.27 | 2100 |
| 2025-12-22 | 18.23 | $18.27 | 6600 |
| 2025-12-19 | 18.20 | $18.32 | 8130 |
| 2025-12-18 | 18.17 | $18.34 | 8700 |
| 2025-12-17 | 18.13 | $18.94 | 624 |
| 2025-12-16 | 18.03 | $18.25 | 36 |
| 2025-12-15 | 17.98 | $18.25 | — |
| 2025-12-12 | 17.94 | $18.25 | 2508 |
| 2025-12-11 | 17.90 | $18.25 | 7827 |
| 2025-12-10 | 17.85 | $18.25 | 10200 |
| 2025-12-09 | 17.80 | $18.25 | 1800 |
| 2025-12-08 | 17.74 | $18.25 | 300 |
| 2025-12-05 | 17.68 | $18.00 | 3000 |
| 2025-12-04 | 17.64 | $18.25 | 5502 |
| 2025-12-03 | 17.58 | $18.01 | 6000 |
| 2025-12-02 | 17.53 | $17.47 | — |
| 2025-12-01 | 17.54 | $17.47 | 3087 |
| 2025-11-28 | 17.54 | $17.47 | 6000 |
| 2025-11-26 | 17.54 | $17.52 | 9900 |
| 2025-11-25 | 17.54 | $17.60 | 2400 |
| 2025-11-24 | 17.53 | $17.50 | 1500 |
| 2025-11-21 | 17.54 | $17.50 | 300 |
| 2025-11-20 | 17.54 | $17.50 | 300 |
| 2025-11-19 | 17.54 | $17.50 | 600 |
| 2025-11-18 | 17.54 | $17.50 | 375 |
| 2025-11-17 | 17.54 | $17.67 | 2421 |
| 2025-11-14 | 17.52 | $18.00 | 1200 |
| 2025-11-13 | 17.47 | $17.50 | 390 |
| 2025-11-12 | 17.46 | $17.50 | 390 |
| 2025-11-11 | 17.45 | $17.50 | 444 |
| 2025-11-10 | 17.44 | $17.50 | 444 |
| 2025-11-07 | 17.42 | $17.50 | 444 |
| 2025-11-06 | 17.40 | $17.55 | 1200 |
| 2025-11-05 | 17.36 | $17.42 | 8196 |
| 2025-11-04 | 17.34 | $17.39 | 8196 |
| 2025-11-03 | 17.32 | $17.39 | 8196 |
| 2025-10-31 | 17.29 | $17.39 | 8196 |
| 2025-10-30 | 17.26 | $17.42 | 8700 |
| 2025-10-29 | 17.22 | $17.43 | 10002 |
| 2025-10-28 | 17.17 | $17.45 | 3900 |
| 2025-10-27 | 17.12 | $17.55 | 1500 |
| 2025-10-24 | 17.06 | $17.55 | 1293 |
| 2025-10-23 | 16.99 | $17.45 | 1500 |
| 2025-10-22 | 16.93 | $17.46 | 2721 |
| 2025-10-21 | 16.86 | $17.42 | 11451 |
| 2025-10-20 | 16.79 | $17.39 | 8100 |
| 2025-10-17 | 16.72 | $17.32 | 13800 |
| 2025-10-16 | 16.66 | $17.00 | 4500 |
| 2025-10-15 | 16.63 | $16.67 | — |
| 2025-10-14 | 16.62 | $16.67 | 20535 |
| 2025-10-13 | 16.62 | $16.67 | 2700 |
| 2025-10-10 | 16.62 | $16.67 | 1500 |
| 2025-10-09 | 16.62 | $16.66 | 1812 |
| 2025-10-08 | 16.62 | $16.67 | 39000 |
| 2025-10-07 | 16.61 | $16.58 | — |
| 2025-10-06 | 16.62 | $16.58 | 300 |
| 2025-10-03 | 16.63 | $16.46 | 7500 |
| 2025-10-02 | 16.64 | $16.44 | — |
| 2025-10-01 | 16.66 | $16.44 | 3000 |
| 2025-09-30 | 16.68 | $16.67 | — |
| 2025-09-29 | 16.68 | $16.67 | — |
| 2025-09-26 | 16.67 | $16.67 | 9111 |
| 2025-09-25 | 16.67 | $16.67 | — |
| 2025-09-24 | 16.66 | $16.67 | 7800 |
| 2025-09-23 | 16.65 | $16.67 | — |
| 2025-09-22 | 16.65 | $16.67 | 4308 |
| 2025-09-19 | 16.64 | $16.83 | — |
| 2025-09-18 | 16.61 | $16.83 | 11490 |
| 2025-09-17 | 16.59 | $16.67 | 912 |
| 2025-09-16 | 16.58 | $16.74 | — |
| 2025-09-15 | 16.56 | $16.74 | 1293 |
| 2025-09-12 | 16.55 | $16.75 | 3 |
| 2025-09-11 | 16.53 | $16.75 | 4200 |
| 2025-09-10 | 16.50 | $16.51 | 1209 |
| 2025-09-09 | 16.50 | $16.50 | 3303 |
| 2025-09-08 | 16.50 | $16.50 | 15720 |
| 2025-09-05 | 16.50 | $16.51 | 20817 |
| 2025-09-04 | 16.49 | $16.33 | 9603 |
| 2025-09-03 | 16.50 | $16.33 | 11100 |
| 2025-09-02 | 16.52 | $16.50 | 9975 |
| 2025-08-29 | 16.51 | $16.57 | 12312 |
| 2025-08-28 | 16.50 | $16.57 | 15600 |
| 2025-08-27 | 16.48 | $16.61 | 318 |
| 2025-08-26 | 16.46 | $16.21 | 2400 |
| 2025-08-25 | 16.47 | $16.42 | 13530 |
| 2025-08-22 | 16.46 | $16.67 | 59187 |
| 2025-08-21 | 16.42 | $16.67 | 1200 |
| 2025-08-20 | 16.38 | $16.67 | 1914 |
| 2025-08-19 | 16.34 | $16.83 | — |
| 2025-08-18 | 16.27 | $16.83 | 900 |
| 2025-08-15 | 16.20 | $17.00 | 1800 |
| 2025-08-14 | 16.11 | $15.98 | — |
| 2025-08-13 | 16.11 | $15.98 | — |
| 2025-08-12 | 16.11 | $15.98 | 3312 |
| 2025-08-11 | 16.11 | $16.33 | — |
| 2025-08-08 | 16.07 | $16.33 | 687 |
| 2025-08-07 | 16.03 | $16.33 | 621 |
| 2025-08-06 | 15.98 | $16.33 | 1500 |
| 2025-08-05 | 15.93 | $16.67 | 699 |
| 2025-08-04 | 15.85 | $15.96 | — |
| 2025-08-01 | 15.83 | $15.96 | — |
| 2025-07-31 | 15.81 | $15.96 | — |
| 2025-07-30 | 15.78 | $15.96 | — |
| 2025-07-29 | 15.76 | $15.96 | — |
| 2025-07-28 | 15.73 | $15.96 | — |
| 2025-07-25 | 15.70 | $15.96 | 1245 |
| 2025-07-24 | 15.67 | $15.83 | — |
| 2025-07-23 | 15.65 | $15.83 | 648 |
| 2025-07-22 | 15.62 | $15.83 | 2838 |
| 2025-07-21 | 15.59 | $15.72 | — |
| 2025-07-18 | 15.58 | $15.72 | 1500 |
| 2025-07-17 | 15.55 | $15.50 | 3300 |
| 2025-07-16 | 15.55 | $15.71 | — |
| 2025-07-15 | 15.52 | $15.71 | 357 |
| 2025-07-14 | 15.50 | $15.43 | 375 |
| 2025-07-11 | 15.50 | $15.44 | 606 |
| 2025-07-10 | 15.49 | $15.42 | — |
| 2025-07-09 | 15.49 | $15.42 | 8727 |
| 2025-07-08 | 15.49 | $15.83 | — |
| 2025-07-07 | 15.45 | $15.83 | — |
| 2025-07-03 | 15.40 | $15.83 | — |
| 2025-07-02 | 15.35 | $15.83 | 1200 |
| 2025-07-01 | 15.29 | $15.35 | — |
| 2025-06-30 | 15.28 | $15.35 | — |
| 2025-06-27 | 15.26 | $15.35 | — |
| 2025-06-26 | 15.24 | $15.35 | — |
| 2025-06-25 | 15.22 | $15.35 | 900 |
| 2025-06-24 | 15.20 | $15.33 | — |
| 2025-06-23 | 15.18 | $15.33 | 1935 |
| 2025-06-20 | 15.16 | $15.17 | — |
| 2025-06-18 | 15.15 | $15.17 | — |
| 2025-06-17 | 15.15 | $15.17 | — |
| 2025-06-16 | 15.14 | $15.17 | 5826 |
| 2025-06-13 | 15.14 | $15.33 | 1935 |
| 2025-06-12 | 15.11 | $15.33 | 6051 |
| 2025-06-11 | 15.08 | $15.33 | 600 |
| 2025-06-10 | 15.05 | $15.29 | — |
| 2025-06-09 | 15.02 | $15.29 | — |
| 2025-06-06 | 14.99 | $15.29 | 900 |
| 2025-06-05 | 14.96 | $15.33 | 10200 |
| 2025-06-04 | 14.91 | $14.67 | — |
| 2025-06-03 | 14.94 | $14.67 | 3600 |
| 2025-06-02 | 14.96 | $14.67 | — |
| 2025-05-30 | 14.99 | $14.67 | 3900 |
| 2025-05-29 | 15.01 | $14.58 | 1800 |
| 2025-05-28 | 15.04 | $15.83 | 2502 |
| 2025-05-27 | 14.94 | $15.00 | 6144 |
| 2025-05-23 | 14.92 | $15.16 | 2100 |
| 2025-05-22 | 14.87 | $15.17 | 7536 |
| 2025-05-21 | 14.82 | $15.33 | 10800 |
| 2025-05-20 | 14.75 | $15.45 | 900 |
| 2025-05-19 | 14.65 | $14.75 | — |
| 2025-05-16 | 14.62 | $14.75 | 3936 |
| 2025-05-15 | 14.57 | $14.67 | 9645 |
| 2025-05-14 | 14.52 | $14.81 | 600 |
| 2025-05-13 | 14.45 | $14.67 | 300 |
| 2025-05-12 | 14.39 | $14.94 | 600 |
| 2025-05-09 | 14.29 | $14.37 | 59400 |
| 2025-05-08 | 14.24 | $15.09 | 411 |
| 2025-05-07 | 14.11 | $14.67 | 312 |
| 2025-05-06 | 14.01 | $14.92 | — |
| 2025-05-05 | 13.88 | $14.92 | 900 |
| 2025-05-02 | 13.74 | $14.83 | 3378 |
| 2025-05-01 | 13.61 | $14.14 | — |
| 2025-04-30 | 13.54 | $14.14 | 4500 |
| 2025-04-29 | 13.47 | $14.33 | — |
| 2025-04-28 | 13.38 | $14.33 | 900 |
| 2025-04-25 | 13.29 | $13.89 | 5700 |
| 2025-04-24 | 13.24 | $13.58 | 6900 |
| 2025-04-23 | 13.23 | $13.58 | 16200 |
| 2025-04-22 | 13.21 | $13.67 | 2478 |
| 2025-04-21 | 13.18 | $12.93 | 648 |
| 2025-04-17 | 13.23 | $12.87 | 600 |
| 2025-04-16 | 13.29 | $12.92 | 9600 |
| 2025-04-15 | 13.35 | $12.92 | 900 |
| 2025-04-14 | 13.42 | $12.92 | 378 |
| 2025-04-11 | 13.49 | $12.92 | — |
| 2025-04-10 | 13.56 | $12.92 | 2400 |
| 2025-04-09 | 13.65 | $12.92 | 1800 |
| 2025-04-08 | 13.74 | $12.92 | 4275 |
| 2025-04-07 | 13.84 | $13.25 | 16200 |
| 2025-04-04 | 13.92 | $13.58 | 6600 |
| 2025-04-03 | 13.96 | $14.00 | — |
| 2025-04-02 | 13.97 | $14.00 | — |
| 2025-04-01 | 13.98 | $14.00 | — |
| 2025-03-31 | 13.99 | $14.00 | 18354 |
| 2025-03-28 | 14.00 | $13.83 | — |
| 2025-03-27 | 14.03 | $13.83 | 300 |
| 2025-03-26 | 14.06 | $13.83 | — |
| 2025-03-25 | 14.09 | $13.83 | — |
| 2025-03-24 | 14.12 | $13.83 | — |
| 2025-03-21 | 14.16 | $13.83 | 7800 |
| 2025-03-20 | 14.19 | $13.80 | 600 |
| 2025-03-19 | 14.24 | $13.90 | 1200 |
| 2025-03-18 | 14.27 | $13.80 | — |
| 2025-03-17 | 14.32 | $13.80 | 2700 |
| 2025-03-14 | 14.37 | $14.58 | 2100 |
| 2025-03-13 | 14.35 | $14.67 | 9300 |
| 2025-03-12 | 14.32 | $14.63 | 1200 |
| 2025-03-11 | 14.29 | $14.34 | 1263 |
| 2025-03-10 | 14.29 | $14.34 | 6000 |
| 2025-03-07 | 14.29 | $14.34 | 13023 |
| 2025-03-06 | 14.29 | $14.64 | 900 |
| 2025-03-05 | 14.25 | $14.33 | 600 |
| 2025-03-04 | 14.25 | $14.03 | 4500 |
| 2025-03-03 | 14.28 | $14.11 | 1200 |
| 2025-02-28 | 14.30 | $14.02 | — |
| 2025-02-27 | 14.34 | $14.02 | 1800 |
| 2025-02-26 | 14.38 | $14.02 | 1803 |
| 2025-02-25 | 14.42 | $14.45 | — |
| 2025-02-24 | 14.42 | $14.45 | 2202 |
| 2025-02-21 | 14.43 | $14.17 | 4800 |
| 2025-02-20 | 14.46 | $14.45 | — |
| 2025-02-19 | 14.47 | $14.45 | — |
| 2025-02-18 | 14.47 | $14.45 | — |
| 2025-02-14 | 14.48 | $14.45 | 2532 |
| 2025-02-13 | 14.48 | $14.42 | — |
| 2025-02-12 | 14.49 | $14.42 | 45300 |
| 2025-02-11 | 14.49 | $14.67 | — |
| 2025-02-10 | 14.47 | $14.67 | 3600 |
| 2025-02-07 | 14.44 | $14.09 | — |
| 2025-02-06 | 14.47 | $14.09 | — |
| 2025-02-05 | 14.50 | $14.09 | 4800 |
| 2025-02-04 | 14.53 | $14.58 | 4878 |
| 2025-02-03 | 14.52 | $14.58 | 1200 |
| 2025-01-31 | 14.50 | $14.67 | 6690 |
| 2025-01-30 | 14.47 | $14.67 | 1200 |
| 2025-01-29 | 14.44 | $14.67 | 3900 |
| 2025-01-28 | 14.41 | $14.67 | — |
| 2025-01-27 | 14.37 | $14.67 | 3120 |
| 2025-01-24 | 14.32 | $14.68 | 6000 |
| 2025-01-23 | 14.27 | $15.00 | 20400 |
| 2025-01-22 | 14.18 | $14.33 | — |
| 2025-01-21 | 14.16 | $14.33 | 1503 |
| 2025-01-17 | 14.13 | $14.33 | — |
| 2025-01-16 | 14.10 | $14.33 | 2700 |
| 2025-01-15 | 14.07 | $13.98 | — |
| 2025-01-14 | 14.07 | $13.98 | 2232 |
| 2025-01-13 | 14.08 | $14.00 | 2400 |
| 2025-01-10 | 14.09 | $14.03 | — |
| 2025-01-08 | 14.09 | $14.03 | 5457 |
| 2025-01-07 | 14.08 | $14.59 | — |
| 2025-01-06 | 14.01 | $14.59 | — |
| 2025-01-03 | 13.93 | $14.59 | 2400 |
| 2025-01-02 | 13.84 | $14.33 | 2811 |
| 2024-12-31 | 13.76 | $13.97 | 4800 |
| 2024-12-30 | 13.71 | $13.76 | 9615 |
| 2024-12-27 | 13.67 | $13.75 | 3900 |
| 2024-12-26 | 13.63 | $13.60 | — |
| 2024-12-24 | 13.60 | $13.60 | 3000 |
| 2024-12-23 | 13.56 | $13.82 | 7500 |
| 2024-12-20 | 13.50 | $13.77 | 30900 |
| 2024-12-19 | 13.43 | $13.44 | 13500 |
| 2024-12-18 | 13.38 | $14.17 | 4800 |
| 2024-12-17 | 13.25 | $14.00 | 3003 |
| 2024-12-16 | 13.13 | $14.27 | 1800 |
| 2024-12-13 | 12.97 | $14.67 | — |
| 2024-12-12 | 12.76 | $14.67 | 5100 |
| 2024-12-11 | 12.53 | $13.67 | 2400 |
| 2024-12-10 | 12.39 | $13.25 | 1800 |
| 2024-12-09 | 12.29 | $12.67 | 900 |
| 2024-12-06 | 12.23 | $12.35 | 1503 |
| 2024-12-05 | 12.20 | $12.34 | 2817 |
| 2024-12-04 | 12.17 | $12.33 | 300 |
| 2024-12-03 | 12.14 | $12.21 | 990 |
| 2024-12-02 | 12.12 | $12.17 | 600 |
| 2024-11-29 | 12.09 | $12.83 | — |
| 2024-11-27 | 12.00 | $12.83 | 2136 |
| 2024-11-26 | 11.90 | $12.17 | 5400 |
| 2024-11-25 | 11.86 | $12.37 | 3003 |
| 2024-11-22 | 11.80 | $12.20 | 8709 |
| 2024-11-21 | 11.74 | $12.08 | 141975 |
| 2024-11-20 | 11.70 | $11.67 | 4284 |
| 2024-11-19 | 11.70 | $11.75 | 10500 |
| 2024-11-18 | 11.68 | $12.08 | 600 |
| 2024-11-15 | 11.64 | $11.50 | 4200 |
| 2024-11-14 | 11.65 | $11.67 | 2106 |
| 2024-11-13 | 11.64 | $12.00 | 2442 |
| 2024-11-12 | 11.60 | $11.67 | 32790 |
| 2024-11-11 | 11.59 | $11.75 | 8748 |
| 2024-11-08 | 11.56 | $11.67 | 9600 |
| 2024-11-07 | 11.55 | $11.67 | 13200 |
| 2024-11-06 | 11.53 | $11.83 | 612 |
| 2024-11-05 | 11.49 | $11.70 | 5400 |
| 2024-11-04 | 11.46 | $11.67 | 2478 |
| 2024-11-01 | 11.43 | $11.35 | 2142 |
| 2024-10-31 | 11.43 | $11.42 | 2475 |
| 2024-10-30 | 11.42 | $11.50 | 4200 |
| 2024-10-29 | 11.40 | $11.35 | — |
| 2024-10-28 | 11.39 | $11.35 | — |
| 2024-10-25 | 11.39 | $11.35 | — |
| 2024-10-24 | 11.39 | $11.35 | 1500 |
| 2024-10-23 | 11.38 | $12.00 | 2451 |
| 2024-10-22 | 11.31 | $11.67 | 900 |
| 2024-10-21 | 11.26 | $11.30 | 6600 |
| 2024-10-18 | 11.26 | $11.65 | 3924 |
| 2024-10-17 | 11.21 | $11.67 | 6600 |
| 2024-10-16 | 11.17 | $11.40 | — |
| 2024-10-15 | 11.15 | $11.40 | 600 |
| 2024-10-14 | 11.13 | $11.07 | — |
| 2024-10-11 | 11.14 | $11.07 | 900 |
| 2024-10-10 | 11.16 | $11.08 | 2100 |
| 2024-10-09 | 11.17 | $10.87 | 5118 |
| 2024-10-08 | 11.20 | $11.18 | 300 |
| 2024-10-07 | 11.21 | $11.08 | 18900 |
| 2024-10-04 | 11.23 | $11.00 | 6000 |
| 2024-10-03 | 11.25 | $11.17 | 600 |
| 2024-10-02 | 11.26 | $11.17 | 621 |
| 2024-10-01 | 11.28 | $11.17 | 5400 |
| 2024-09-30 | 11.29 | $11.42 | — |
| 2024-09-27 | 11.28 | $11.42 | 4038 |
| 2024-09-26 | 11.27 | $11.00 | — |
| 2024-09-25 | 11.30 | $11.00 | 4800 |
| 2024-09-24 | 11.34 | $11.08 | 2823 |
| 2024-09-23 | 11.37 | $11.49 | 600 |
| 2024-09-20 | 11.35 | $11.49 | — |
| 2024-09-19 | 11.34 | $11.49 | 2433 |
| 2024-09-18 | 11.32 | $11.17 | 16518 |
| 2024-09-17 | 11.34 | $11.33 | 14400 |
| 2024-09-16 | 11.34 | $11.33 | — |
| 2024-09-13 | 11.34 | $11.33 | — |
| 2024-09-12 | 11.34 | $11.33 | 15900 |
| 2024-09-11 | 11.34 | $11.00 | 1200 |
| 2024-09-10 | 11.37 | $11.33 | 1620 |
| 2024-09-09 | 11.38 | $11.41 | 300 |
| 2024-09-06 | 11.37 | $11.41 | 24327 |
| 2024-09-05 | 11.36 | $11.49 | 900 |
| 2024-09-04 | 11.35 | $11.49 | — |
| 2024-09-03 | 11.34 | $11.49 | 315 |
| 2024-08-30 | 11.32 | $11.33 | — |
| 2024-08-29 | 11.33 | $11.33 | — |
| 2024-08-28 | 11.33 | $11.33 | 300 |
| 2024-08-27 | 11.34 | $11.34 | — |
| 2024-08-26 | 11.35 | $11.34 | 15024 |
| 2024-08-23 | 11.35 | $11.27 | 9900 |
| 2024-08-22 | 11.37 | $11.20 | — |
| 2024-08-21 | 11.39 | $11.20 | 16875 |
| 2024-08-20 | 11.42 | $11.48 | 600 |
| 2024-08-19 | 11.42 | $11.30 | 900 |
| 2024-08-16 | 11.43 | $11.33 | — |
| 2024-08-15 | 11.44 | $11.33 | 13800 |
| 2024-08-14 | 11.45 | $11.32 | 912 |
| 2024-08-13 | 11.46 | $11.33 | — |
| 2024-08-12 | 11.47 | $11.33 | 1200 |
| 2024-08-09 | 11.47 | $11.33 | 3000 |
| 2024-08-08 | 11.48 | $11.50 | — |
| 2024-08-07 | 11.46 | $11.50 | — |
| 2024-08-06 | 11.44 | $11.50 | 600 |
| 2024-08-05 | 11.43 | $11.33 | 309 |
| 2024-08-02 | 11.42 | $11.67 | 3702 |
| 2024-08-01 | 11.38 | $11.67 | 717 |
| 2024-07-31 | 11.34 | $11.67 | 2400 |
| 2024-07-30 | 11.29 | $11.67 | 14415 |
| 2024-07-29 | 11.24 | $11.58 | — |
| 2024-07-26 | 11.19 | $11.58 | 8502 |
| 2024-07-25 | 11.14 | $11.50 | 1800 |
| 2024-07-24 | 11.10 | $11.33 | — |
| 2024-07-23 | 11.07 | $11.33 | 4200 |
| 2024-07-22 | 11.04 | $11.08 | 3903 |
| 2024-07-19 | 11.04 | $11.17 | — |
| 2024-07-18 | 11.03 | $11.17 | — |
| 2024-07-17 | 11.02 | $11.17 | 666 |
| 2024-07-16 | 11.01 | $11.00 | 12300 |
| 2024-07-15 | 11.01 | $11.00 | 2784 |
| 2024-07-12 | 11.02 | $11.00 | 600 |
| 2024-07-11 | 11.02 | $11.00 | 1500 |
| 2024-07-10 | 11.03 | $11.00 | — |
| 2024-07-09 | 11.03 | $11.00 | 975 |
| 2024-07-08 | 11.04 | $11.00 | 6900 |
| 2024-07-05 | 11.05 | $11.00 | 3015 |
| 2024-07-03 | 11.05 | $11.00 | 651 |
| 2024-07-02 | 11.05 | $11.17 | 936 |
| 2024-07-01 | 11.03 | $10.67 | 1575 |
| 2024-06-28 | 11.06 | $10.83 | — |
| 2024-06-27 | 11.08 | $10.83 | 4500 |
| 2024-06-26 | 11.09 | $11.11 | 3336 |
| 2024-06-25 | 11.07 | $11.17 | — |
| 2024-06-24 | 11.04 | $11.17 | 600 |
| 2024-06-21 | 11.00 | $11.58 | 3300 |
| 2024-06-20 | 10.92 | $11.25 | 3600 |
| 2024-06-18 | 10.87 | $11.25 | 3000 |
| 2024-06-17 | 10.82 | $10.92 | — |
| 2024-06-14 | 10.79 | $10.92 | 1200 |
| 2024-06-13 | 10.77 | $11.33 | 14835 |
| 2024-06-12 | 10.70 | $11.00 | 3399 |
| 2024-06-11 | 10.66 | $10.90 | 600 |
| 2024-06-10 | 10.62 | $11.00 | 600 |
| 2024-06-07 | 10.58 | $11.00 | — |
| 2024-06-06 | 10.54 | $11.00 | 6300 |
| 2024-06-05 | 10.49 | $10.83 | 15915 |
| 2024-06-04 | 10.46 | $10.50 | — |
| 2024-06-03 | 10.46 | $10.50 | 900 |
| 2024-05-31 | 10.46 | $10.43 | 1500 |
| 2024-05-30 | 10.47 | $10.43 | 633 |
| 2024-05-29 | 10.48 | $10.48 | 2100 |
| 2024-05-28 | 10.48 | $10.35 | — |
| 2024-05-24 | 10.49 | $10.35 | 300 |
| 2024-05-23 | 10.50 | $10.35 | — |
| 2024-05-22 | 10.52 | $10.35 | — |
| 2024-05-21 | 10.53 | $10.35 | 1800 |
| 2024-05-20 | 10.54 | $10.37 | 5400 |
| 2024-05-17 | 10.55 | $10.64 | — |
| 2024-05-16 | 10.53 | $10.64 | 300 |
| 2024-05-15 | 10.51 | $10.63 | 1512 |
| 2024-05-14 | 10.49 | $10.33 | 1200 |
| 2024-05-13 | 10.49 | $10.67 | — |
| 2024-05-10 | 10.45 | $10.67 | 300 |
| 2024-05-09 | 10.42 | $10.67 | — |
| 2024-05-08 | 10.38 | $10.67 | — |
| 2024-05-07 | 10.33 | $10.67 | 2700 |
| 2024-05-06 | 10.29 | $10.67 | 1515 |
| 2024-05-03 | 10.24 | $10.66 | 3000 |
| 2024-05-02 | 10.19 | $10.42 | 5439 |
| 2024-05-01 | 10.17 | $10.32 | 1500 |
| 2024-04-30 | 10.16 | $10.30 | 5706 |
| 2024-04-29 | 10.15 | $10.00 | 900 |
| 2024-04-26 | 10.17 | $10.33 | 1800 |
| 2024-04-25 | 10.16 | $10.33 | 705 |
| 2024-04-24 | 10.15 | $10.17 | 600 |
| 2024-04-23 | 10.15 | $10.33 | — |
| 2024-04-22 | 10.14 | $10.33 | 2400 |
| 2024-04-19 | 10.13 | $10.08 | 330 |
| 2024-04-18 | 10.14 | $10.08 | 648 |
| 2024-04-17 | 10.15 | $9.67 | 1545 |
| 2024-04-16 | 10.21 | $10.00 | 1221 |
| 2024-04-15 | 10.23 | $9.97 | 300 |
| 2024-04-12 | 10.26 | $10.00 | 900 |
| 2024-04-11 | 10.29 | $9.92 | 300 |
| 2024-04-10 | 10.33 | $9.92 | 1560 |
| 2024-04-09 | 10.37 | $10.00 | 2400 |
| 2024-04-08 | 10.40 | $10.17 | 18000 |
| 2024-04-05 | 10.43 | $11.00 | — |
| 2024-04-04 | 10.37 | $11.00 | 4830 |
| 2024-04-03 | 10.31 | $10.50 | 600 |
| 2024-04-02 | 10.31 | $10.33 | — |
| 2024-04-01 | 10.31 | $10.33 | — |
| 2024-03-28 | 10.31 | $10.33 | 1647 |
| 2024-03-27 | 10.31 | $10.16 | — |
| 2024-03-26 | 10.33 | $10.16 | 2166 |
| 2024-03-25 | 10.34 | $10.25 | 1200 |
| 2024-03-22 | 10.34 | $10.14 | — |
| 2024-03-21 | 10.36 | $10.14 | — |
| 2024-03-20 | 10.38 | $10.14 | — |
| 2024-03-19 | 10.40 | $10.14 | 936 |
| 2024-03-18 | 10.43 | $10.14 | 1290 |
| 2024-03-15 | 10.46 | $10.67 | 7500 |
| 2024-03-14 | 10.44 | $10.67 | 8400 |
| 2024-03-13 | 10.43 | $10.66 | 11730 |
| 2024-03-12 | 10.42 | $10.25 | 3600 |
| 2024-03-11 | 10.45 | $10.33 | 23118 |
| 2024-03-08 | 10.49 | $10.83 | 1500 |
| 2024-03-07 | 10.47 | $10.91 | 600 |
| 2024-03-06 | 10.45 | $10.92 | 600 |
| 2024-03-05 | 10.44 | $10.83 | 43026 |
| 2024-03-04 | 10.43 | $9.67 | 300 |
| 2024-03-01 | 10.54 | $9.67 | 5433 |
| 2024-02-29 | 10.66 | $9.66 | 19200 |
| 2024-02-28 | 10.80 | $10.00 | — |
| 2024-02-27 | 10.90 | $10.00 | 7548 |
| 2024-02-26 | 11.02 | $9.98 | 12900 |
| 2024-02-23 | 11.14 | $10.67 | 300 |
| 2024-02-22 | 11.21 | $10.67 | 8100 |
| 2024-02-21 | 11.27 | $11.08 | 4800 |
| 2024-02-20 | 11.30 | $11.00 | 1800 |
| 2024-02-16 | 11.35 | $11.00 | 8400 |
| 2024-02-15 | 11.40 | $11.02 | 3057 |
| 2024-02-14 | 11.45 | $11.33 | 300 |
| 2024-02-13 | 11.47 | $11.33 | 1800 |
| 2024-02-12 | 11.50 | $11.33 | 1209 |
| 2024-02-09 | 11.52 | $11.37 | — |
| 2024-02-08 | 11.55 | $11.37 | — |
| 2024-02-07 | 11.58 | $11.37 | — |
| 2024-02-06 | 11.61 | $11.37 | — |
| 2024-02-05 | 11.64 | $11.37 | 3600 |
| 2024-02-02 | 11.67 | $11.40 | 3000 |
| 2024-02-01 | 11.70 | $11.58 | 4509 |
| 2024-01-31 | 11.72 | $11.60 | 1200 |
| 2024-01-30 | 11.73 | $11.63 | — |
| 2024-01-29 | 11.74 | $11.63 | 6303 |
| 2024-01-26 | 11.75 | $11.58 | 6666 |
| 2024-01-25 | 11.77 | $11.60 | — |
| 2024-01-24 | 11.78 | $11.60 | 1800 |
| 2024-01-23 | 11.80 | $11.90 | 1200 |
| 2024-01-22 | 11.79 | $11.83 | 309 |
| 2024-01-19 | 11.78 | $11.78 | 1281 |
| 2024-01-18 | 11.78 | $11.91 | 3147 |
| 2024-01-17 | 11.76 | $11.92 | — |
| 2024-01-16 | 11.75 | $11.92 | — |
| 2024-01-12 | 11.72 | $11.92 | 900 |
| 2024-01-11 | 11.70 | $11.67 | 4800 |
| 2024-01-10 | 11.70 | $11.67 | — |
| 2024-01-09 | 11.71 | $11.67 | — |
| 2024-01-08 | 11.71 | $11.67 | 741 |
| 2024-01-05 | 11.72 | $11.69 | — |
| 2024-01-04 | 11.73 | $11.69 | — |
| 2024-01-03 | 11.74 | $11.69 | — |
| 2024-01-02 | 11.75 | $11.69 | 1341 |
| 2023-12-29 | 11.76 | $11.83 | 7863 |
| 2023-12-28 | 11.75 | $11.67 | — |
| 2023-12-27 | 11.76 | $11.67 | 600 |
| 2023-12-26 | 11.77 | $12.40 | 5700 |
| 2023-12-22 | 11.71 | $11.53 | — |
| 2023-12-21 | 11.74 | $11.53 | 300 |
| 2023-12-20 | 11.76 | $11.53 | 14400 |
| 2023-12-19 | 11.79 | $12.00 | 10500 |
| 2023-12-18 | 11.77 | $11.33 | 122733 |
| 2023-12-15 | 11.83 | $11.83 | 702 |
| 2023-12-14 | 11.83 | $11.42 | 3600 |
| 2023-12-13 | 11.88 | $11.58 | 3603 |
| 2023-12-12 | 11.92 | $11.58 | 6900 |
| 2023-12-11 | 11.96 | $11.75 | 11700 |
| 2023-12-08 | 11.98 | $12.17 | 3000 |
| 2023-12-07 | 11.97 | $12.34 | 1200 |
| 2023-12-06 | 11.94 | $12.50 | 6600 |
| 2023-12-05 | 11.89 | $12.33 | 24909 |
| 2023-12-04 | 11.86 | $11.18 | 2220 |
| 2023-12-01 | 11.95 | $11.60 | 3741 |
| 2023-11-30 | 12.00 | $11.68 | 300 |
| 2023-11-29 | 12.04 | $11.68 | — |
| 2023-11-28 | 12.08 | $11.68 | 948 |
| 2023-11-27 | 12.13 | $11.96 | 2703 |
| 2023-11-24 | 12.14 | $11.97 | — |
| 2023-11-22 | 12.15 | $11.97 | — |
| 2023-11-21 | 12.16 | $11.97 | — |
| 2023-11-20 | 12.17 | $11.97 | 2400 |
| 2023-11-17 | 12.18 | $12.23 | 28236 |
| 2023-11-16 | 12.16 | $12.23 | 3000 |
| 2023-11-15 | 12.14 | $12.23 | 7200 |
| 2023-11-14 | 12.12 | $12.23 | 3105 |
| 2023-11-13 | 12.09 | $12.23 | 8700 |
| 2023-11-10 | 12.06 | $12.33 | 4800 |
| 2023-11-09 | 12.02 | $12.33 | 900 |
| 2023-11-08 | 11.97 | $12.33 | 5463 |
| 2023-11-07 | 11.91 | $12.23 | — |
| 2023-11-06 | 11.86 | $12.23 | 300 |
| 2023-11-03 | 11.81 | $12.23 | 1005 |
| 2023-11-02 | 11.76 | $12.23 | 9690 |
| 2023-11-01 | 11.70 | $12.23 | 4800 |
| 2023-10-31 | 11.65 | $11.99 | — |
| 2023-10-30 | 11.61 | $11.99 | 16200 |
| 2023-10-27 | 11.57 | $11.34 | — |
| 2023-10-26 | 11.59 | $11.34 | 900 |
| 2023-10-25 | 11.62 | $11.34 | 2700 |
| 2023-10-24 | 11.65 | $11.98 | — |
| 2023-10-23 | 11.62 | $11.98 | 3720 |
| 2023-10-20 | 11.59 | $11.67 | — |
| 2023-10-19 | 11.59 | $11.67 | 384 |
| 2023-10-18 | 11.60 | $11.67 | 900 |
| 2023-10-17 | 11.61 | $11.67 | 1803 |
| 2023-10-16 | 11.63 | $11.41 | 303 |
| 2023-10-13 | 11.67 | $11.34 | 621 |
| 2023-10-12 | 11.73 | $11.39 | 1809 |
| 2023-10-11 | 11.80 | $11.42 | 600 |
| 2023-10-10 | 11.87 | $11.42 | 1500 |
| 2023-10-09 | 11.95 | $11.67 | 300 |
| 2023-10-06 | 12.01 | $11.67 | 900 |
| 2023-10-05 | 12.09 | $11.67 | — |
| 2023-10-04 | 12.17 | $11.67 | 1020 |
| 2023-10-03 | 12.26 | $11.50 | — |
| 2023-10-02 | 12.38 | $11.50 | 2400 |
| 2023-09-29 | 12.50 | $11.67 | 1800 |
| 2023-09-28 | 12.62 | $11.67 | 16503 |
| 2023-09-27 | 12.74 | $12.50 | 900 |
| 2023-09-26 | 12.79 | $12.03 | 600 |
| 2023-09-25 | 12.89 | $12.33 | — |
| 2023-09-22 | 12.97 | $12.33 | — |
| 2023-09-21 | 13.05 | $12.33 | 900 |
| 2023-09-20 | 13.14 | $12.67 | 357 |
| 2023-09-19 | 13.20 | $12.67 | 300 |
| 2023-09-18 | 13.26 | $12.67 | — |
| 2023-09-15 | 13.32 | $12.67 | 1329 |
| 2023-09-14 | 13.38 | $12.88 | 900 |
| 2023-09-13 | 13.43 | $13.58 | — |
| 2023-09-12 | 13.41 | $13.58 | — |
| 2023-09-11 | 13.39 | $13.58 | — |
| 2023-09-08 | 13.36 | $13.58 | — |
| 2023-09-07 | 13.34 | $13.58 | 6063 |
| 2023-09-06 | 13.32 | $13.33 | 5400 |
| 2023-09-05 | 13.32 | $13.25 | 1500 |
| 2023-09-01 | 13.33 | $13.25 | — |
| 2023-08-31 | 13.35 | $13.25 | — |
| 2023-08-30 | 13.36 | $13.25 | 330 |
| 2023-08-29 | 13.37 | $13.42 | — |
| 2023-08-28 | 13.37 | $13.42 | — |
| 2023-08-25 | 13.37 | $13.42 | — |
| 2023-08-24 | 13.37 | $13.42 | 300 |
| 2023-08-23 | 13.37 | $13.66 | 5700 |
| 2023-08-22 | 13.35 | $13.25 | 7800 |
| 2023-08-21 | 13.37 | $13.00 | 900 |
| 2023-08-18 | 13.42 | $13.00 | — |
| 2023-08-17 | 13.46 | $13.00 | 732 |
| 2023-08-16 | 13.52 | $13.50 | — |
| 2023-08-15 | 13.52 | $13.50 | 6000 |
| 2023-08-14 | 13.52 | $13.50 | — |
| 2023-08-11 | 13.52 | $13.50 | — |
| 2023-08-10 | 13.52 | $13.50 | 300 |
| 2023-08-09 | 13.52 | $13.50 | 1890 |
| 2023-08-08 | 13.53 | $13.50 | 300 |
| 2023-08-07 | 13.53 | $13.50 | — |
| 2023-08-04 | 13.54 | $13.50 | 384 |
| 2023-08-03 | 13.56 | $13.50 | 414 |
| 2023-08-02 | 13.57 | $13.50 | — |
| 2023-08-01 | 13.60 | $13.50 | — |
| 2023-07-31 | 13.63 | $13.50 | 1500 |
| 2023-07-28 | 13.66 | $13.62 | 300 |
| 2023-07-27 | 13.69 | $13.62 | — |
| 2023-07-26 | 13.71 | $13.62 | — |
| 2023-07-25 | 13.75 | $13.62 | — |
| 2023-07-24 | 13.78 | $13.62 | 600 |
| 2023-07-21 | 13.82 | $13.67 | 1800 |
| 2023-07-20 | 13.86 | $13.40 | — |
| 2023-07-19 | 13.93 | $13.40 | — |
| 2023-07-18 | 14.00 | $13.40 | 312 |
| 2023-07-17 | 14.08 | $13.41 | — |
| 2023-07-14 | 14.16 | $13.41 | — |
| 2023-07-13 | 14.25 | $13.41 | 303 |
| 2023-07-12 | 14.35 | $13.41 | 1200 |
| 2023-07-11 | 14.45 | $14.50 | 303 |
| 2023-07-10 | 14.45 | $14.52 | 390 |
| 2023-07-07 | 14.44 | $14.50 | 1203 |
| 2023-07-06 | 14.44 | $14.33 | 360 |
| 2023-07-05 | 14.44 | $14.50 | — |
| 2023-07-03 | 14.43 | $14.50 | — |
| 2023-06-30 | 14.41 | $14.50 | — |
| 2023-06-29 | 14.38 | $14.50 | 1500 |
| 2023-06-28 | 14.35 | $14.33 | — |
| 2023-06-27 | 14.32 | $14.33 | — |
| 2023-06-26 | 14.29 | $14.33 | — |
| 2023-06-23 | 14.26 | $14.33 | 900 |
| 2023-06-22 | 14.22 | $14.33 | — |
| 2023-06-21 | 14.17 | $14.33 | 900 |
| 2023-06-20 | 14.12 | $14.67 | 900 |
| 2023-06-16 | 14.03 | $14.42 | — |
| 2023-06-15 | 13.95 | $14.42 | — |
| 2023-06-14 | 13.88 | $14.42 | 651 |
| 2023-06-13 | 13.81 | $14.83 | — |
| 2023-06-12 | 13.69 | $14.83 | 936 |
| 2023-06-09 | 13.57 | $14.67 | 300 |
| 2023-06-08 | 13.45 | $14.67 | 5700 |
| 2023-06-07 | 13.33 | $13.50 | 1287 |
| 2023-06-06 | 13.31 | $13.50 | 1854 |
| 2023-06-05 | 13.29 | $13.50 | — |
| 2023-06-02 | 13.26 | $13.50 | 4890 |
| 2023-06-01 | 13.23 | $13.25 | 8400 |
| 2023-05-31 | 13.23 | $12.67 | — |
| 2023-05-30 | 13.28 | $12.67 | 11151 |
| 2023-05-26 | 13.33 | $13.33 | — |
| 2023-05-25 | 13.32 | $13.33 | — |
| 2023-05-24 | 13.31 | $13.33 | — |
| 2023-05-23 | 13.30 | $13.33 | 600 |
| 2023-05-22 | 13.30 | $12.68 | 747 |
| 2023-05-19 | 13.36 | $13.30 | — |
| 2023-05-18 | 13.36 | $13.30 | 9333 |
| 2023-05-17 | 13.36 | $14.67 | — |
| 2023-05-16 | 13.22 | $14.67 | 1500 |
| 2023-05-15 | 13.08 | $13.33 | 918 |
| 2023-05-12 | 13.07 | $13.33 | — |
| 2023-05-11 | 13.06 | $13.33 | 1800 |
| 2023-05-10 | 13.05 | $12.50 | 600 |
| 2023-05-09 | 13.12 | $12.50 | — |
| 2023-05-08 | 13.19 | $12.50 | 9354 |
| 2023-05-05 | 13.28 | $13.00 | — |
| 2023-05-04 | 13.32 | $13.00 | 3921 |
| 2023-05-03 | 13.36 | $13.00 | 900 |
| 2023-05-02 | 13.42 | $13.00 | 6600 |
| 2023-05-01 | 13.47 | $13.33 | 420 |
| 2023-04-28 | 13.51 | $13.33 | 9300 |
| 2023-04-27 | 13.54 | $13.33 | — |
| 2023-04-26 | 13.59 | $13.33 | 630 |
| 2023-04-25 | 13.63 | $13.67 | 17400 |
| 2023-04-24 | 13.65 | $13.67 | 306 |
| 2023-04-21 | 13.67 | $13.33 | 3300 |
| 2023-04-20 | 13.72 | $13.50 | — |
| 2023-04-19 | 13.77 | $13.50 | 8100 |
| 2023-04-18 | 13.82 | $13.50 | 6723 |
| 2023-04-17 | 13.88 | $13.35 | 996 |
| 2023-04-14 | 13.95 | $13.37 | — |
| 2023-04-13 | 14.03 | $13.37 | — |
| 2023-04-12 | 14.11 | $13.37 | — |
| 2023-04-11 | 14.21 | $13.37 | 1293 |
| 2023-04-10 | 14.30 | $14.07 | 300 |
| 2023-04-06 | 14.34 | $14.07 | — |
| 2023-04-05 | 14.40 | $14.07 | 2100 |
| 2023-04-04 | 14.47 | $14.42 | — |
| 2023-04-03 | 14.51 | $14.42 | — |
| 2023-03-31 | 14.57 | $14.42 | 600 |
| 2023-03-30 | 14.65 | $14.33 | 900 |
| 2023-03-29 | 14.74 | $14.33 | — |
| 2023-03-28 | 14.84 | $14.33 | 900 |
| 2023-03-27 | 14.96 | $14.07 | 2211 |
| 2023-03-24 | 15.12 | $14.01 | 3003 |
| 2023-03-23 | 15.29 | $14.65 | 4200 |
| 2023-03-22 | 15.41 | $14.58 | 600 |
| 2023-03-21 | 15.55 | $14.65 | 924 |
| 2023-03-20 | 15.69 | $14.33 | — |
| 2023-03-17 | 15.87 | $14.33 | 3900 |
| 2023-03-16 | 16.06 | $14.73 | — |
| 2023-03-15 | 16.23 | $14.73 | 2790 |
| 2023-03-14 | 16.40 | $14.75 | 2793 |
| 2023-03-13 | 16.58 | $14.37 | 600 |
| 2023-03-10 | 16.81 | $16.33 | 600 |
| 2023-03-09 | 16.84 | $17.00 | 1200 |
| 2023-03-08 | 16.81 | $17.00 | — |
| 2023-03-07 | 16.77 | $17.00 | 600 |
| 2023-03-06 | 16.72 | $17.00 | — |
| 2023-03-03 | 16.67 | $17.00 | — |
| 2023-03-02 | 16.60 | $17.00 | 4200 |
| 2023-03-01 | 16.53 | $16.83 | — |
| 2023-02-28 | 16.47 | $16.83 | 999 |
| 2023-02-27 | 16.40 | $16.67 | — |
| 2023-02-24 | 16.34 | $16.67 | — |
| 2023-02-23 | 16.28 | $16.67 | 960 |
| 2023-02-22 | 16.20 | $16.67 | — |
| 2023-02-21 | 16.12 | $16.67 | 2121 |
| 2023-02-17 | 16.04 | $16.67 | 300 |
| 2023-02-16 | 15.94 | $16.67 | 900 |
| 2023-02-15 | 15.84 | $16.67 | — |
| 2023-02-14 | 15.73 | $16.67 | — |
| 2023-02-13 | 15.62 | $16.67 | 7605 |
| 2023-02-10 | 15.50 | $15.84 | — |
| 2023-02-09 | 15.46 | $15.84 | — |
| 2023-02-08 | 15.43 | $15.84 | — |
| 2023-02-07 | 15.39 | $15.84 | 4200 |
| 2023-02-06 | 15.34 | $15.34 | — |
| 2023-02-03 | 15.35 | $15.34 | — |
| 2023-02-02 | 15.36 | $15.34 | — |
| 2023-02-01 | 15.38 | $15.34 | — |
| 2023-01-31 | 15.39 | $15.34 | 615 |
| 2023-01-30 | 15.41 | $15.34 | — |
| 2023-01-27 | 15.43 | $15.34 | 1500 |
| 2023-01-26 | 15.46 | $15.34 | — |
| 2023-01-25 | 15.49 | $15.34 | 384 |
| 2023-01-24 | 15.52 | $15.17 | — |
| 2023-01-23 | 15.57 | $15.17 | — |
| 2023-01-20 | 15.63 | $15.17 | — |
| 2023-01-19 | 15.68 | $15.17 | — |
| 2023-01-18 | 15.73 | $15.17 | 3300 |
| 2023-01-17 | 15.79 | $15.67 | 1200 |
| 2023-01-13 | 15.79 | $16.00 | 300 |
| 2023-01-12 | 15.77 | $15.67 | — |
| 2023-01-11 | 15.76 | $15.67 | — |
| 2023-01-10 | 15.77 | $15.67 | — |
| 2023-01-09 | 15.79 | $15.67 | — |
| 2023-01-06 | 15.81 | $15.67 | — |
| 2023-01-05 | 15.84 | $15.67 | 300 |
| 2023-01-04 | 15.88 | $16.00 | 360 |
| 2023-01-03 | 15.89 | $16.00 | 2172 |
| 2022-12-30 | 15.91 | $16.00 | — |
| 2022-12-29 | 15.94 | $16.00 | — |
| 2022-12-28 | 15.96 | $16.00 | — |
| 2022-12-27 | 15.99 | $16.00 | 600 |
| 2022-12-23 | 16.01 | $15.50 | 300 |
| 2022-12-22 | 16.08 | $16.33 | — |
| 2022-12-21 | 16.07 | $16.33 | 1800 |
| 2022-12-20 | 16.05 | $14.58 | — |
| 2022-12-19 | 16.21 | $14.58 | 960 |
| 2022-12-16 | 16.36 | $15.63 | — |
| 2022-12-15 | 16.41 | $15.63 | 300 |
| 2022-12-14 | 16.46 | $15.63 | 4200 |
| 2022-12-13 | 16.51 | $14.68 | 9300 |
| 2022-12-12 | 16.64 | $17.33 | — |
| 2022-12-09 | 16.51 | $17.33 | 1884 |
| 2022-12-08 | 16.36 | $17.33 | — |
| 2022-12-07 | 16.20 | $17.33 | 3930 |
| 2022-12-06 | 16.03 | $17.33 | — |
| 2022-12-05 | 15.84 | $17.33 | — |
| 2022-12-02 | 15.65 | $17.33 | 3006 |
| 2022-12-01 | 15.44 | $17.00 | 9000 |
| 2022-11-30 | 15.25 | $16.00 | — |
| 2022-11-29 | 15.16 | $16.00 | — |
| 2022-11-28 | 15.05 | $16.00 | 9666 |
| 2022-11-25 | 14.94 | $15.33 | — |
| 2022-11-23 | 14.89 | $15.33 | 600 |
| 2022-11-22 | 14.84 | $15.33 | 1539 |
| 2022-11-21 | 14.78 | $15.17 | 300 |
| 2022-11-18 | 14.74 | $15.17 | — |
| 2022-11-17 | 14.70 | $15.17 | 723 |
| 2022-11-16 | 14.66 | $14.42 | 915 |
| 2022-11-15 | 14.69 | $15.00 | 4260 |
| 2022-11-14 | 14.68 | $14.37 | — |
| 2022-11-11 | 14.72 | $14.37 | — |
| 2022-11-10 | 14.77 | $14.37 | — |
| 2022-11-09 | 14.82 | $14.37 | 1251 |
| 2022-11-08 | 14.88 | $15.00 | — |
| 2022-11-07 | 14.87 | $15.00 | 3039 |
| 2022-11-04 | 14.86 | $15.00 | 1500 |
| 2022-11-03 | 14.86 | $14.92 | 1203 |
| 2022-11-02 | 14.86 | $14.43 | 900 |
| 2022-11-01 | 14.92 | $14.67 | 3093 |
| 2022-10-31 | 14.96 | $14.67 | 600 |
| 2022-10-28 | 15.00 | $14.50 | 1215 |
| 2022-10-27 | 15.06 | $14.70 | — |
| 2022-10-26 | 15.10 | $14.70 | — |
| 2022-10-25 | 15.16 | $14.70 | 300 |
| 2022-10-24 | 15.22 | $15.16 | 3000 |
| 2022-10-21 | 15.24 | $15.25 | 3300 |
| 2022-10-20 | 15.26 | $15.50 | — |
| 2022-10-19 | 15.25 | $15.50 | 300 |
| 2022-10-18 | 15.26 | $15.02 | — |
| 2022-10-17 | 15.31 | $15.02 | — |
| 2022-10-14 | 15.37 | $15.02 | — |
| 2022-10-13 | 15.44 | $15.02 | — |
| 2022-10-12 | 15.51 | $15.02 | — |
| 2022-10-11 | 15.60 | $15.02 | — |
| 2022-10-10 | 15.68 | $15.02 | — |
| 2022-10-07 | 15.76 | $15.02 | — |
| 2022-10-06 | 15.85 | $15.02 | 3132 |
| 2022-10-05 | 15.93 | $15.67 | 1038 |
| 2022-10-04 | 15.96 | $16.17 | 10800 |
| 2022-10-03 | 15.94 | $15.17 | 339 |
| 2022-09-30 | 16.02 | $15.17 | — |
| 2022-09-29 | 16.10 | $15.17 | 1500 |
| 2022-09-28 | 16.19 | $16.33 | — |
| 2022-09-27 | 16.16 | $16.33 | — |
| 2022-09-26 | 16.14 | $16.33 | — |
| 2022-09-23 | 16.12 | $16.33 | — |
| 2022-09-22 | 16.10 | $16.33 | — |
| 2022-09-21 | 16.08 | $16.33 | — |
| 2022-09-20 | 16.06 | $16.33 | — |
| 2022-09-19 | 16.04 | $16.33 | 2835 |
| 2022-09-16 | 16.02 | $16.50 | — |
| 2022-09-15 | 15.98 | $16.50 | — |
| 2022-09-14 | 15.94 | $16.50 | 1200 |
| 2022-09-13 | 15.89 | $15.17 | — |
| 2022-09-12 | 15.98 | $15.17 | 2700 |
| 2022-09-09 | 16.08 | $15.33 | 2106 |
| 2022-09-08 | 16.17 | $15.70 | — |
| 2022-09-07 | 16.23 | $15.70 | 7578 |
| 2022-09-06 | 16.29 | $16.07 | — |
| 2022-09-02 | 16.32 | $16.07 | 900 |
| 2022-09-01 | 16.36 | $16.07 | 4908 |
| 2022-08-31 | 16.40 | $16.33 | 678 |
| 2022-08-30 | 16.42 | $16.40 | 423 |
| 2022-08-29 | 16.44 | $16.40 | 720 |
| 2022-08-26 | 16.45 | $16.67 | 600 |
| 2022-08-25 | 16.45 | $16.33 | 26523 |
| 2022-08-24 | 16.47 | $16.33 | 609 |
| 2022-08-23 | 16.50 | $16.33 | 990 |
| 2022-08-22 | 16.53 | $16.66 | 300 |
| 2022-08-19 | 16.54 | $16.03 | — |
| 2022-08-18 | 16.61 | $16.03 | — |
| 2022-08-17 | 16.69 | $16.03 | — |
| 2022-08-16 | 16.77 | $16.03 | 3000 |
| 2022-08-15 | 16.87 | $17.00 | 300 |
| 2022-08-12 | 16.87 | $16.33 | 3000 |
| 2022-08-11 | 16.94 | $16.67 | — |
| 2022-08-10 | 16.99 | $16.67 | 300 |
| 2022-08-09 | 17.04 | $16.77 | 1575 |
| 2022-08-08 | 17.08 | $17.00 | — |
| 2022-08-05 | 17.11 | $17.00 | — |
| 2022-08-04 | 17.14 | $17.00 | 390 |
| 2022-08-03 | 17.17 | $17.00 | — |
| 2022-08-02 | 17.21 | $17.00 | 300 |
| 2022-08-01 | 17.24 | $16.77 | — |
| 2022-07-29 | 17.31 | $16.77 | — |
| 2022-07-28 | 17.38 | $16.77 | — |
| 2022-07-27 | 17.45 | $16.77 | 345 |
| 2022-07-26 | 17.53 | $17.33 | — |
| 2022-07-25 | 17.56 | $17.33 | — |
| 2022-07-22 | 17.59 | $17.33 | — |
| 2022-07-21 | 17.62 | $17.33 | 900 |
| 2022-07-20 | 17.65 | $17.67 | 1500 |
| 2022-07-19 | 17.66 | $17.40 | 600 |
| 2022-07-18 | 17.69 | $17.67 | — |
| 2022-07-15 | 17.69 | $17.67 | — |
| 2022-07-14 | 17.70 | $17.67 | — |
| 2022-07-13 | 17.70 | $17.67 | — |
| 2022-07-12 | 17.71 | $17.67 | — |
| 2022-07-11 | 17.72 | $17.67 | — |
| 2022-07-08 | 17.74 | $17.67 | — |
| 2022-07-07 | 17.76 | $17.67 | — |
| 2022-07-06 | 17.78 | $17.67 | — |
| 2022-07-05 | 17.80 | $17.67 | — |
| 2022-07-01 | 17.81 | $17.67 | 300 |
| 2022-06-30 | 17.83 | $17.68 | — |
| 2022-06-29 | 17.83 | $17.68 | — |
| 2022-06-28 | 17.83 | $17.68 | — |
| 2022-06-27 | 17.82 | $17.68 | — |
| 2022-06-24 | 17.81 | $17.68 | — |
| 2022-06-23 | 17.79 | $17.68 | 306 |
| 2022-06-22 | 17.76 | $18.67 | 6000 |
| 2022-06-21 | 17.63 | $17.67 | 600 |
| 2022-06-17 | 17.60 | $17.67 | 600 |
| 2022-06-16 | 17.55 | $17.67 | 720 |
| 2022-06-15 | 17.51 | $17.67 | — |
| 2022-06-14 | 17.45 | $17.67 | — |
| 2022-06-13 | 17.40 | $17.67 | 3000 |
| 2022-06-10 | 17.33 | $19.33 | — |
| 2022-06-09 | 17.10 | $19.33 | 1800 |
| 2022-06-08 | 16.86 | $17.67 | 600 |
| 2022-06-07 | 16.77 | $17.33 | — |
| 2022-06-06 | 16.70 | $17.33 | — |
| 2022-06-03 | 16.64 | $17.33 | — |
| 2022-06-02 | 16.57 | $17.33 | 903 |
| 2022-06-01 | 16.50 | $16.03 | — |
| 2022-05-31 | 16.55 | $16.03 | — |
| 2022-05-27 | 16.61 | $16.03 | 414 |
| 2022-05-26 | 16.67 | $16.67 | 1200 |
| 2022-05-25 | 16.67 | $16.67 | — |
| 2022-05-24 | 16.67 | $16.67 | 954 |
| 2022-05-23 | 16.66 | $16.67 | — |
| 2022-05-20 | 16.66 | $16.67 | 900 |
| 2022-05-19 | 16.66 | $16.67 | — |
| 2022-05-18 | 16.65 | $16.67 | — |
| 2022-05-17 | 16.65 | $16.67 | 600 |
| 2022-05-16 | 16.64 | $16.67 | 393 |
| 2022-05-13 | 16.63 | $16.67 | — |
| 2022-05-12 | 16.62 | $16.67 | 900 |
| 2022-05-11 | 16.61 | $16.67 | — |
| 2022-05-10 | 16.59 | $16.67 | — |
| 2022-05-09 | 16.58 | $16.67 | 3138 |
| 2022-05-06 | 16.56 | $16.67 | — |
| 2022-05-05 | 16.53 | $16.67 | — |
| 2022-05-04 | 16.52 | $16.67 | — |
| 2022-05-03 | 16.50 | $16.67 | 1200 |
| 2022-05-02 | 16.50 | $16.67 | — |
| 2022-04-29 | 16.49 | $16.67 | 8100 |
| 2022-04-28 | 16.49 | $16.67 | 1800 |
| 2022-04-27 | 16.48 | $16.00 | 3000 |
| 2022-04-26 | 16.54 | $16.67 | 1500 |
| 2022-04-25 | 16.53 | $16.33 | 2700 |
| 2022-04-22 | 16.56 | $17.00 | 300 |
| 2022-04-21 | 16.53 | $16.67 | 900 |
| 2022-04-20 | 16.53 | $16.33 | — |
| 2022-04-19 | 16.57 | $16.33 | 3300 |
| 2022-04-18 | 16.62 | $16.33 | 3390 |
| 2022-04-14 | 16.68 | $16.17 | — |
| 2022-04-13 | 16.77 | $16.17 | — |
| 2022-04-12 | 16.86 | $16.17 | — |
| 2022-04-11 | 16.97 | $16.17 | — |
| 2022-04-08 | 17.08 | $16.17 | — |
| 2022-04-07 | 17.21 | $16.17 | 1305 |
| 2022-04-06 | 17.34 | $17.67 | — |
| 2022-04-05 | 17.33 | $17.67 | — |
| 2022-04-04 | 17.31 | $17.67 | — |
| 2022-04-01 | 17.30 | $17.67 | 600 |
| 2022-03-31 | 17.30 | $16.68 | 690 |
| 2022-03-30 | 17.39 | $16.02 | — |
| 2022-03-29 | 17.56 | $16.02 | 23460 |
| 2022-03-28 | 17.73 | $16.70 | 5820 |
| 2022-03-25 | 17.84 | $17.08 | 600 |
| 2022-03-24 | 17.92 | $17.23 | 1200 |
| 2022-03-23 | 17.98 | $17.33 | 1800 |
| 2022-03-22 | 18.03 | $17.67 | 900 |
| 2022-03-21 | 18.05 | $18.33 | — |
| 2022-03-18 | 18.01 | $18.33 | — |
| 2022-03-17 | 17.96 | $18.33 | — |
| 2022-03-16 | 17.91 | $18.33 | — |
| 2022-03-15 | 17.86 | $18.33 | — |
| 2022-03-14 | 17.80 | $18.33 | 900 |
| 2022-03-11 | 17.74 | $17.67 | — |
| 2022-03-10 | 17.74 | $17.67 | 321 |
| 2022-03-09 | 17.73 | $17.75 | — |
| 2022-03-08 | 17.73 | $17.75 | 1884 |
| 2022-03-07 | 17.71 | $18.17 | 1500 |
| 2022-03-04 | 17.66 | $18.28 | — |
| 2022-03-03 | 17.60 | $18.28 | 3696 |
| 2022-03-02 | 17.52 | $17.67 | 1200 |
| 2022-03-01 | 17.51 | $17.33 | 600 |
| 2022-02-28 | 17.53 | $17.33 | — |
| 2022-02-25 | 17.55 | $17.33 | 600 |
| 2022-02-24 | 17.57 | $17.33 | 1800 |
| 2022-02-23 | 17.59 | $17.65 | — |
| 2022-02-22 | 17.58 | $17.65 | — |
| 2022-02-18 | 17.58 | $17.65 | 4239 |
| 2022-02-17 | 17.57 | $18.00 | — |
| 2022-02-16 | 17.53 | $18.00 | 303 |
| 2022-02-15 | 17.48 | $17.25 | — |
| 2022-02-14 | 17.51 | $17.25 | 1200 |
| 2022-02-11 | 17.54 | $17.36 | 1245 |
| 2022-02-10 | 17.57 | $17.33 | 4503 |
| 2022-02-09 | 17.59 | $17.67 | — |
| 2022-02-08 | 17.59 | $17.67 | — |
| 2022-02-07 | 17.58 | $17.67 | — |
| 2022-02-04 | 17.58 | $17.67 | 900 |
| 2022-02-03 | 17.58 | $17.38 | — |
| 2022-02-02 | 17.61 | $17.38 | — |
| 2022-02-01 | 17.64 | $17.38 | 2505 |
| 2022-01-31 | 17.67 | $17.67 | 375 |
| 2022-01-28 | 17.67 | $17.42 | 2700 |
| 2022-01-27 | 17.70 | $17.67 | — |
| 2022-01-26 | 17.70 | $17.67 | — |
| 2022-01-25 | 17.70 | $17.67 | — |
| 2022-01-24 | 17.70 | $17.67 | — |
| 2022-01-21 | 17.71 | $17.67 | 600 |
| 2022-01-20 | 17.72 | $17.67 | 2802 |
| 2022-01-19 | 17.72 | $17.66 | 900 |
| 2022-01-18 | 17.73 | $17.66 | 900 |
| 2022-01-14 | 17.75 | $17.67 | — |
| 2022-01-13 | 17.76 | $17.67 | 300 |
| 2022-01-12 | 17.78 | $17.67 | 300 |
| 2022-01-11 | 17.80 | $17.67 | 378 |
| 2022-01-10 | 17.82 | $18.00 | — |
| 2022-01-07 | 17.82 | $18.00 | — |
| 2022-01-06 | 17.83 | $18.00 | — |
| 2022-01-05 | 17.85 | $18.00 | 600 |
| 2022-01-04 | 17.87 | $17.38 | — |
| 2022-01-03 | 17.95 | $17.38 | — |
| 2021-12-31 | 18.05 | $17.38 | — |
| 2021-12-30 | 18.16 | $17.38 | 3330 |
| 2021-12-29 | 18.27 | $17.67 | 900 |
| 2021-12-28 | 18.36 | $18.08 | — |
| 2021-12-27 | 18.41 | $18.08 | — |
| 2021-12-23 | 18.45 | $18.08 | 300 |
| 2021-12-22 | 18.50 | $17.75 | 900 |
| 2021-12-21 | 18.58 | $17.75 | 1530 |
| 2021-12-20 | 18.65 | $18.08 | — |
| 2021-12-17 | 18.70 | $18.08 | 1200 |
| 2021-12-16 | 18.74 | $18.33 | — |
| 2021-12-15 | 18.75 | $18.33 | 6000 |
| 2021-12-14 | 18.76 | $18.33 | — |
| 2021-12-13 | 18.76 | $18.33 | 600 |
| 2021-12-10 | 18.76 | $19.83 | — |
| 2021-12-09 | 18.61 | $19.83 | — |
| 2021-12-08 | 18.44 | $19.83 | 735 |
| 2021-12-07 | 18.26 | $18.00 | — |
| 2021-12-06 | 18.25 | $18.00 | 384 |
| 2021-12-03 | 18.24 | $20.41 | — |
| 2021-12-02 | 17.98 | $20.41 | 1572 |
| 2021-12-01 | 17.71 | $18.33 | 600 |
| 2021-11-30 | 17.63 | $17.90 | — |
| 2021-11-29 | 17.58 | $17.90 | — |
| 2021-11-26 | 17.54 | $17.90 | — |
| 2021-11-24 | 17.49 | $17.90 | 3000 |
| 2021-11-23 | 17.44 | $17.75 | 1200 |
| 2021-11-22 | 17.39 | $17.67 | — |
| 2021-11-19 | 17.36 | $17.67 | 1500 |
| 2021-11-18 | 17.32 | $17.55 | — |
| 2021-11-17 | 17.29 | $17.55 | 1539 |
| 2021-11-16 | 17.26 | $17.42 | — |
| 2021-11-15 | 17.24 | $17.42 | 300 |
| 2021-11-12 | 17.22 | $17.33 | — |
| 2021-11-11 | 17.21 | $17.33 | 1500 |
| 2021-11-10 | 17.19 | $17.20 | — |
| 2021-11-09 | 17.19 | $17.20 | — |
| 2021-11-08 | 17.19 | $17.20 | — |
| 2021-11-05 | 17.19 | $17.20 | — |
| 2021-11-04 | 17.19 | $17.20 | — |
| 2021-11-03 | 17.18 | $17.20 | — |
| 2021-11-02 | 17.18 | $17.20 | — |
| 2021-11-01 | 17.18 | $17.20 | — |
| 2021-10-29 | 17.18 | $17.20 | — |
| 2021-10-28 | 17.17 | $17.20 | 4200 |
| 2021-10-27 | 17.17 | $17.17 | 1200 |
| 2021-10-26 | 17.18 | $17.17 | — |
| 2021-10-25 | 17.18 | $17.17 | 600 |
| 2021-10-22 | 17.18 | $17.17 | — |
| 2021-10-21 | 17.19 | $17.17 | — |
| 2021-10-20 | 17.20 | $17.17 | — |
| 2021-10-19 | 17.21 | $17.17 | — |
| 2021-10-18 | 17.23 | $17.17 | — |
| 2021-10-15 | 17.24 | $17.17 | — |
| 2021-10-14 | 17.26 | $17.17 | — |
| 2021-10-13 | 17.29 | $17.17 | — |
| 2021-10-12 | 17.32 | $17.17 | 1818 |
| 2021-10-11 | 17.35 | $17.17 | — |
| 2021-10-08 | 17.39 | $17.17 | — |
| 2021-10-07 | 17.44 | $17.17 | — |
| 2021-10-06 | 17.49 | $17.17 | 303 |
| 2021-10-05 | 17.55 | $17.12 | 1869 |
| 2021-10-04 | 17.61 | $17.33 | — |
| 2021-10-01 | 17.67 | $17.33 | — |
| 2021-09-30 | 17.72 | $17.33 | — |
| 2021-09-29 | 17.78 | $17.33 | — |
| 2021-09-28 | 17.84 | $17.33 | — |
| 2021-09-27 | 17.91 | $17.33 | 900 |
| 2021-09-24 | 17.98 | $17.67 | — |
| 2021-09-23 | 18.02 | $17.67 | — |
| 2021-09-22 | 18.06 | $17.67 | — |
| 2021-09-21 | 18.10 | $17.67 | — |
| 2021-09-20 | 18.13 | $17.67 | 330 |
| 2021-09-17 | 18.16 | $17.92 | 600 |
| 2021-09-16 | 18.16 | $18.33 | — |
| 2021-09-15 | 18.11 | $18.33 | 5745 |
| 2021-09-14 | 18.05 | $18.25 | 600 |
| 2021-09-13 | 17.99 | $18.23 | — |
| 2021-09-10 | 17.93 | $18.23 | — |
| 2021-09-09 | 17.87 | $18.23 | — |
| 2021-09-08 | 17.80 | $18.23 | 3000 |
| 2021-09-07 | 17.72 | $18.33 | 306 |
| 2021-09-03 | 17.63 | $18.23 | 1212 |
| 2021-09-02 | 17.54 | $18.23 | 10242 |
| 2021-09-01 | 17.45 | $18.20 | 1218 |
| 2021-08-31 | 17.35 | $18.08 | — |
| 2021-08-30 | 17.25 | $18.08 | 705 |
| 2021-08-27 | 17.15 | $18.68 | 2835 |
| 2021-08-26 | 16.99 | $17.67 | 708 |
| 2021-08-25 | 16.92 | $17.35 | 927 |
| 2021-08-24 | 16.88 | $17.00 | — |
| 2021-08-23 | 16.87 | $17.00 | — |
| 2021-08-20 | 16.86 | $17.00 | 900 |
| 2021-08-19 | 16.86 | $16.40 | — |
| 2021-08-18 | 16.93 | $16.40 | — |
| 2021-08-17 | 16.99 | $16.40 | 3057 |
| 2021-08-16 | 17.05 | $16.83 | 600 |
| 2021-08-13 | 17.07 | $17.67 | 900 |
| 2021-08-12 | 17.01 | $17.00 | — |
| 2021-08-11 | 17.00 | $17.00 | — |
| 2021-08-10 | 16.98 | $17.00 | 1800 |
| 2021-08-09 | 16.96 | $17.00 | — |
| 2021-08-06 | 16.93 | $17.00 | 300 |
| 2021-08-05 | 16.89 | $16.75 | — |
| 2021-08-04 | 16.86 | $16.75 | 687 |
| 2021-08-03 | 16.82 | $17.00 | — |
| 2021-08-02 | 16.74 | $17.00 | — |
| 2021-07-30 | 16.66 | $17.00 | 735 |
| 2021-07-29 | 16.57 | $17.00 | — |
| 2021-07-28 | 16.47 | $17.00 | 1200 |
| 2021-07-27 | 16.36 | $17.17 | 12390 |
| 2021-07-26 | 16.22 | $17.33 | 909 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.06
2026-07-23
Close Price
$28.95
Vol: 702
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
15.62
Maximum
29.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.06 | $28.95 | 702 |
| 2026-07-22 | 29.02 | $28.52 | 302 |
| 2026-07-21 | 29.05 | $28.74 | 6500 |
| 2026-07-20 | 29.05 | $28.80 | 9146 |
| 2026-07-17 | 29.02 | $28.75 | 2314 |
| 2026-07-16 | 29.00 | $28.80 | 400 |
| 2026-07-15 | 28.95 | $28.80 | 3241 |
| 2026-07-14 | 28.90 | $28.99 | 1228 |
| 2026-07-13 | 28.79 | $28.99 | 6430 |
| 2026-07-10 | 28.66 | $28.99 | 212 |
| 2026-07-09 | 28.51 | $29.00 | 6300 |
| 2026-07-08 | 28.33 | $29.00 | 1284 |
| 2026-07-07 | 28.11 | $29.40 | 3200 |
| 2026-07-06 | 27.77 | $27.55 | 2926 |
| 2026-07-02 | 27.77 | $27.59 | 2520 |
| 2026-07-01 | 27.75 | $27.60 | 398 |
| 2026-06-30 | 27.72 | $27.60 | 615 |
| 2026-06-29 | 27.69 | $27.31 | 1600 |
| 2026-06-26 | 27.71 | $27.31 | 1200 |
| 2026-06-25 | 27.72 | $27.31 | 5111 |
| 2026-06-24 | 27.74 | $27.31 | 2600 |
| 2026-06-23 | 27.76 | $27.26 | 6200 |
| 2026-06-22 | 27.79 | $27.38 | 7000 |
| 2026-06-18 | 27.79 | $27.40 | 1717 |
| 2026-06-17 | 27.78 | $27.39 | 8400 |
| 2026-06-16 | 27.77 | $27.49 | 10528 |
| 2026-06-15 | 27.73 | $27.70 | 8529 |
| 2026-06-12 | 27.64 | $27.71 | 2130 |
| 2026-06-11 | 27.52 | $27.52 | 4316 |
| 2026-06-10 | 27.42 | $27.01 | 2400 |
| 2026-06-09 | 27.40 | $27.01 | 4000 |
| 2026-06-08 | 27.38 | $26.94 | 17100 |
| 2026-06-05 | 27.37 | $26.25 | 8600 |
| 2026-06-04 | 27.49 | $26.99 | — |
| 2026-06-03 | 27.47 | $26.99 | 6900 |
| 2026-06-02 | 27.43 | $27.00 | 600 |
| 2026-06-01 | 27.39 | $27.19 | 900 |
| 2026-05-29 | 27.29 | $27.19 | 1300 |
| 2026-05-28 | 27.16 | $27.33 | 3919 |
| 2026-05-27 | 26.98 | $27.08 | 612 |
| 2026-05-26 | 26.82 | $27.00 | 4600 |
| 2026-05-22 | 26.64 | $27.08 | 3100 |
| 2026-05-21 | 26.41 | $26.79 | 4900 |
| 2026-05-20 | 26.19 | $26.94 | 1925 |
| 2026-05-19 | 25.91 | $26.94 | 3737 |
| 2026-05-18 | 25.56 | $26.00 | 1526 |
| 2026-05-15 | 25.36 | $26.00 | 1600 |
| 2026-05-14 | 25.12 | $24.83 | 1200 |
| 2026-05-13 | 25.08 | $24.73 | 900 |
| 2026-05-12 | 25.05 | $24.73 | 618 |
| 2026-05-11 | 25.01 | $24.75 | 2700 |
| 2026-05-08 | 24.96 | $24.80 | 639 |
| 2026-05-07 | 24.88 | $24.80 | 3000 |
| 2026-05-06 | 24.78 | $24.67 | 1896 |
| 2026-05-05 | 24.69 | $24.67 | 1800 |
| 2026-05-04 | 24.58 | $24.83 | 17400 |
| 2026-05-01 | 24.41 | $25.00 | 1299 |
| 2026-04-30 | 24.17 | $24.24 | 4326 |
| 2026-04-29 | 24.04 | $24.24 | 21000 |
| 2026-04-28 | 23.89 | $24.33 | 12000 |
| 2026-04-27 | 23.70 | $24.67 | 2100 |
| 2026-04-24 | 23.39 | $24.64 | 2787 |
| 2026-04-23 | 23.04 | $24.32 | 25017 |
| 2026-04-22 | 22.70 | $22.83 | 2100 |
| 2026-04-21 | 22.61 | $22.76 | 7200 |
| 2026-04-20 | 22.51 | $22.67 | 1287 |
| 2026-04-17 | 22.42 | $22.67 | 2100 |
| 2026-04-16 | 22.32 | $22.30 | 1902 |
| 2026-04-15 | 22.27 | $22.25 | 9633 |
| 2026-04-14 | 22.22 | $22.08 | 5400 |
| 2026-04-13 | 22.19 | $22.08 | 1425 |
| 2026-04-10 | 22.16 | $22.08 | 4500 |
| 2026-04-09 | 22.12 | $21.95 | 600 |
| 2026-04-08 | 22.09 | $21.95 | 900 |
| 2026-04-07 | 22.07 | $21.93 | 1500 |
| 2026-04-06 | 22.03 | $21.97 | 3600 |
| 2026-04-02 | 21.98 | $21.97 | 600 |
| 2026-04-01 | 21.92 | $21.97 | 600 |
| 2026-03-31 | 21.85 | $22.00 | 1209 |
| 2026-03-30 | 21.76 | $21.97 | 300 |
| 2026-03-27 | 21.65 | $22.00 | 600 |
| 2026-03-26 | 21.52 | $21.44 | 2700 |
| 2026-03-25 | 21.48 | $22.00 | 900 |
| 2026-03-24 | 21.32 | $21.67 | 21 |
| 2026-03-23 | 21.19 | $21.67 | 21 |
| 2026-03-20 | 21.04 | $21.67 | 123 |
| 2026-03-19 | 20.87 | $21.67 | 14484 |
| 2026-03-18 | 20.67 | $20.54 | 900 |
| 2026-03-17 | 20.67 | $20.54 | 3300 |
| 2026-03-16 | 20.67 | $20.33 | — |
| 2026-03-13 | 20.72 | $20.33 | 5100 |
| 2026-03-12 | 20.77 | $20.67 | 6600 |
| 2026-03-11 | 20.75 | $20.62 | 273 |
| 2026-03-10 | 20.74 | $20.62 | 273 |
| 2026-03-09 | 20.73 | $20.62 | 273 |
| 2026-03-06 | 20.71 | $20.62 | 939 |
| 2026-03-05 | 20.69 | $20.62 | 1818 |
| 2026-03-04 | 20.66 | $20.62 | 900 |
| 2026-03-03 | 20.63 | $20.62 | 9693 |
| 2026-03-02 | 20.58 | $20.66 | 1200 |
| 2026-02-27 | 20.52 | $20.35 | 300 |
| 2026-02-26 | 20.52 | $20.35 | 600 |
| 2026-02-25 | 20.51 | $20.18 | 1008 |
| 2026-02-24 | 20.53 | $20.35 | 1800 |
| 2026-02-23 | 20.52 | $20.35 | 1800 |
| 2026-02-20 | 20.51 | $20.35 | 3438 |
| 2026-02-19 | 20.48 | $20.35 | 2400 |
| 2026-02-18 | 20.46 | $20.19 | 6975 |
| 2026-02-17 | 20.46 | $20.18 | 25500 |
| 2026-02-13 | 20.45 | $20.27 | 16341 |
| 2026-02-12 | 20.43 | $20.33 | 7296 |
| 2026-02-11 | 20.38 | $20.20 | 420 |
| 2026-02-10 | 20.36 | $20.19 | 36984 |
| 2026-02-09 | 20.32 | $20.43 | 600 |
| 2026-02-06 | 20.23 | $20.93 | 2400 |
| 2026-02-05 | 20.02 | $20.33 | 3300 |
| 2026-02-04 | 19.89 | $20.25 | 4611 |
| 2026-02-03 | 19.76 | $19.78 | 7200 |
| 2026-02-02 | 19.70 | $19.78 | — |
| 2026-01-30 | 19.63 | $19.78 | 1566 |
| 2026-01-29 | 19.54 | $19.58 | 9999 |
| 2026-01-28 | 19.48 | $19.92 | 13812 |
| 2026-01-27 | 19.34 | $19.55 | 258 |
| 2026-01-26 | 19.25 | $19.55 | 14709 |
| 2026-01-23 | 19.14 | $19.67 | 1950 |
| 2026-01-22 | 18.99 | $19.67 | 1950 |
| 2026-01-21 | 18.81 | $19.67 | 5100 |
| 2026-01-20 | 18.61 | $18.51 | 3600 |
| 2026-01-16 | 18.61 | $18.50 | 17400 |
| 2026-01-15 | 18.61 | $18.47 | 10248 |
| 2026-01-14 | 18.63 | $18.47 | 14454 |
| 2026-01-13 | 18.64 | $18.47 | 29517 |
| 2026-01-12 | 18.65 | $18.37 | 19800 |
| 2026-01-09 | 18.69 | $18.50 | 2268 |
| 2026-01-08 | 18.70 | $18.50 | 5100 |
| 2026-01-07 | 18.71 | $18.63 | 10200 |
| 2026-01-06 | 18.69 | $18.60 | 3600 |
| 2026-01-05 | 18.68 | $18.60 | 3318 |
| 2026-01-02 | 18.66 | $18.75 | 396 |
| 2025-12-31 | 18.61 | $18.75 | 3000 |
| 2025-12-30 | 18.55 | $18.66 | 303 |
| 2025-12-29 | 18.49 | $18.66 | 603 |
| 2025-12-26 | 18.43 | $18.27 | 300 |
| 2025-12-24 | 18.43 | $18.27 | 300 |
| 2025-12-23 | 18.43 | $18.27 | 2100 |
| 2025-12-22 | 18.44 | $18.27 | 6600 |
| 2025-12-19 | 18.44 | $18.32 | 8130 |
| 2025-12-18 | 18.42 | $18.34 | 8700 |
| 2025-12-17 | 18.40 | $18.94 | 624 |
| 2025-12-16 | 18.25 | $18.25 | 36 |
| 2025-12-15 | 18.22 | $18.25 | — |
| 2025-12-12 | 18.18 | $18.25 | 2508 |
| 2025-12-11 | 18.14 | $18.25 | 7827 |
| 2025-12-10 | 18.08 | $18.25 | 10200 |
| 2025-12-09 | 18.02 | $18.25 | 1800 |
| 2025-12-08 | 17.94 | $18.25 | 300 |
| 2025-12-05 | 17.85 | $18.00 | 3000 |
| 2025-12-04 | 17.79 | $18.25 | 5502 |
| 2025-12-03 | 17.68 | $18.01 | 6000 |
| 2025-12-02 | 17.59 | $17.47 | — |
| 2025-12-01 | 17.61 | $17.47 | 3087 |
| 2025-11-28 | 17.62 | $17.47 | 6000 |
| 2025-11-26 | 17.64 | $17.52 | 9900 |
| 2025-11-25 | 17.65 | $17.60 | 2400 |
| 2025-11-24 | 17.64 | $17.50 | 1500 |
| 2025-11-21 | 17.65 | $17.50 | 300 |
| 2025-11-20 | 17.66 | $17.50 | 300 |
| 2025-11-19 | 17.68 | $17.50 | 600 |
| 2025-11-18 | 17.69 | $17.50 | 375 |
| 2025-11-17 | 17.70 | $17.67 | 2421 |
| 2025-11-14 | 17.68 | $18.00 | 1200 |
| 2025-11-13 | 17.59 | $17.50 | 390 |
| 2025-11-12 | 17.58 | $17.50 | 390 |
| 2025-11-11 | 17.58 | $17.50 | 444 |
| 2025-11-10 | 17.57 | $17.50 | 444 |
| 2025-11-07 | 17.55 | $17.50 | 444 |
| 2025-11-06 | 17.54 | $17.55 | 1200 |
| 2025-11-05 | 17.51 | $17.42 | 8196 |
| 2025-11-04 | 17.50 | $17.39 | 8196 |
| 2025-11-03 | 17.49 | $17.39 | 8196 |
| 2025-10-31 | 17.48 | $17.39 | 8196 |
| 2025-10-30 | 17.47 | $17.42 | 8700 |
| 2025-10-29 | 17.44 | $17.43 | 10002 |
| 2025-10-28 | 17.41 | $17.45 | 3900 |
| 2025-10-27 | 17.37 | $17.55 | 1500 |
| 2025-10-24 | 17.30 | $17.55 | 1293 |
| 2025-10-23 | 17.22 | $17.45 | 1500 |
| 2025-10-22 | 17.15 | $17.46 | 2721 |
| 2025-10-21 | 17.05 | $17.42 | 11451 |
| 2025-10-20 | 16.96 | $17.39 | 8100 |
| 2025-10-17 | 16.85 | $17.32 | 13800 |
| 2025-10-16 | 16.73 | $17.00 | 4500 |
| 2025-10-15 | 16.67 | $16.67 | — |
| 2025-10-14 | 16.66 | $16.67 | 20535 |
| 2025-10-13 | 16.66 | $16.67 | 2700 |
| 2025-10-10 | 16.65 | $16.67 | 1500 |
| 2025-10-09 | 16.64 | $16.66 | 1812 |
| 2025-10-08 | 16.63 | $16.67 | 39000 |
| 2025-10-07 | 16.62 | $16.58 | — |
| 2025-10-06 | 16.63 | $16.58 | 300 |
| 2025-10-03 | 16.63 | $16.46 | 7500 |
| 2025-10-02 | 16.66 | $16.44 | — |
| 2025-10-01 | 16.70 | $16.44 | 3000 |
| 2025-09-30 | 16.75 | $16.67 | — |
| 2025-09-29 | 16.76 | $16.67 | — |
| 2025-09-26 | 16.76 | $16.67 | 9111 |
| 2025-09-25 | 16.77 | $16.67 | — |
| 2025-09-24 | 16.77 | $16.67 | 7800 |
| 2025-09-23 | 16.78 | $16.67 | — |
| 2025-09-22 | 16.78 | $16.67 | 4308 |
| 2025-09-19 | 16.79 | $16.83 | — |
| 2025-09-18 | 16.76 | $16.83 | 11490 |
| 2025-09-17 | 16.72 | $16.67 | 912 |
| 2025-09-16 | 16.72 | $16.74 | — |
| 2025-09-15 | 16.69 | $16.74 | 1293 |
| 2025-09-12 | 16.66 | $16.75 | 3 |
| 2025-09-11 | 16.63 | $16.75 | 4200 |
| 2025-09-10 | 16.58 | $16.51 | 1209 |
| 2025-09-09 | 16.58 | $16.50 | 3303 |
| 2025-09-08 | 16.58 | $16.50 | 15720 |
| 2025-09-05 | 16.58 | $16.51 | 20817 |
| 2025-09-04 | 16.58 | $16.33 | 9603 |
| 2025-09-03 | 16.61 | $16.33 | 11100 |
| 2025-09-02 | 16.65 | $16.50 | 9975 |
| 2025-08-29 | 16.66 | $16.57 | 12312 |
| 2025-08-28 | 16.65 | $16.57 | 15600 |
| 2025-08-27 | 16.64 | $16.61 | 318 |
| 2025-08-26 | 16.62 | $16.21 | 2400 |
| 2025-08-25 | 16.67 | $16.42 | 13530 |
| 2025-08-22 | 16.69 | $16.67 | 59187 |
| 2025-08-21 | 16.66 | $16.67 | 1200 |
| 2025-08-20 | 16.63 | $16.67 | 1914 |
| 2025-08-19 | 16.58 | $16.83 | — |
| 2025-08-18 | 16.49 | $16.83 | 900 |
| 2025-08-15 | 16.39 | $17.00 | 1800 |
| 2025-08-14 | 16.23 | $15.98 | — |
| 2025-08-13 | 16.26 | $15.98 | — |
| 2025-08-12 | 16.29 | $15.98 | 3312 |
| 2025-08-11 | 16.32 | $16.33 | — |
| 2025-08-08 | 16.29 | $16.33 | 687 |
| 2025-08-07 | 16.25 | $16.33 | 621 |
| 2025-08-06 | 16.20 | $16.33 | 1500 |
| 2025-08-05 | 16.14 | $16.67 | 699 |
| 2025-08-04 | 16.00 | $15.96 | — |
| 2025-08-01 | 15.99 | $15.96 | — |
| 2025-07-31 | 15.97 | $15.96 | — |
| 2025-07-30 | 15.95 | $15.96 | — |
| 2025-07-29 | 15.92 | $15.96 | — |
| 2025-07-28 | 15.89 | $15.96 | — |
| 2025-07-25 | 15.85 | $15.96 | 1245 |
| 2025-07-24 | 15.81 | $15.83 | — |
| 2025-07-23 | 15.78 | $15.83 | 648 |
| 2025-07-22 | 15.75 | $15.83 | 2838 |
| 2025-07-21 | 15.71 | $15.72 | — |
| 2025-07-18 | 15.69 | $15.72 | 1500 |
| 2025-07-17 | 15.67 | $15.50 | 3300 |
| 2025-07-16 | 15.68 | $15.71 | — |
| 2025-07-15 | 15.65 | $15.71 | 357 |
| 2025-07-14 | 15.62 | $15.43 | 375 |
| 2025-07-11 | 15.64 | $15.44 | 606 |
| 2025-07-10 | 15.66 | $15.42 | — |
| 2025-07-09 | 15.68 | $15.42 | 8727 |
| 2025-07-08 | 15.71 | $15.83 | — |
| 2025-07-07 | 15.66 | $15.83 | — |
| 2025-07-03 | 15.59 | $15.83 | — |
| 2025-07-02 | 15.51 | $15.83 | 1200 |
| 2025-07-01 | 15.42 | $15.35 | — |
| 2025-06-30 | 15.41 | $15.35 | — |
| 2025-06-27 | 15.40 | $15.35 | — |
| 2025-06-26 | 15.39 | $15.35 | — |
| 2025-06-25 | 15.38 | $15.35 | 900 |
| 2025-06-24 | 15.36 | $15.33 | — |
| 2025-06-23 | 15.34 | $15.33 | 1935 |
| 2025-06-20 | 15.32 | $15.17 | — |
| 2025-06-18 | 15.33 | $15.17 | — |
| 2025-06-17 | 15.33 | $15.17 | — |
| 2025-06-16 | 15.34 | $15.17 | 5826 |
| 2025-06-13 | 15.35 | $15.33 | 1935 |
| 2025-06-12 | 15.32 | $15.33 | 6051 |
| 2025-06-11 | 15.28 | $15.33 | 600 |
| 2025-06-10 | 15.24 | $15.29 | — |
| 2025-06-09 | 15.20 | $15.29 | — |
| 2025-06-06 | 15.15 | $15.29 | 900 |
| 2025-06-05 | 15.09 | $15.33 | 10200 |
| 2025-06-04 | 15.02 | $14.67 | — |
| 2025-06-03 | 15.06 | $14.67 | 3600 |
| 2025-06-02 | 15.12 | $14.67 | — |
| 2025-05-30 | 15.18 | $14.67 | 3900 |
| 2025-05-29 | 15.24 | $14.58 | 1800 |
| 2025-05-28 | 15.34 | $15.83 | 2502 |
| 2025-05-27 | 15.18 | $15.00 | 6144 |
| 2025-05-23 | 15.17 | $15.16 | 2100 |
| 2025-05-22 | 15.13 | $15.17 | 7536 |
| 2025-05-21 | 15.07 | $15.33 | 10800 |
| 2025-05-20 | 14.97 | $15.45 | 900 |
| 2025-05-19 | 14.82 | $14.75 | — |
| 2025-05-16 | 14.80 | $14.75 | 3936 |
| 2025-05-15 | 14.77 | $14.67 | 9645 |
| 2025-05-14 | 14.75 | $14.81 | 600 |
| 2025-05-13 | 14.69 | $14.67 | 300 |
| 2025-05-12 | 14.66 | $14.94 | 600 |
| 2025-05-09 | 14.56 | $14.37 | 59400 |
| 2025-05-08 | 14.56 | $15.09 | 411 |
| 2025-05-07 | 14.41 | $14.67 | 312 |
| 2025-05-06 | 14.31 | $14.92 | — |
| 2025-05-05 | 14.15 | $14.92 | 900 |
| 2025-05-02 | 13.97 | $14.83 | 3378 |
| 2025-05-01 | 13.77 | $14.14 | — |
| 2025-04-30 | 13.68 | $14.14 | 4500 |
| 2025-04-29 | 13.59 | $14.33 | — |
| 2025-04-28 | 13.43 | $14.33 | 900 |
| 2025-04-25 | 13.25 | $13.89 | 5700 |
| 2025-04-24 | 13.14 | $13.58 | 6900 |
| 2025-04-23 | 13.07 | $13.58 | 16200 |
| 2025-04-22 | 13.00 | $13.67 | 2478 |
| 2025-04-21 | 12.89 | $12.93 | 648 |
| 2025-04-17 | 12.93 | $12.87 | 600 |
| 2025-04-16 | 12.99 | $12.92 | 9600 |
| 2025-04-15 | 13.04 | $12.92 | 900 |
| 2025-04-14 | 13.11 | $12.92 | 378 |
| 2025-04-11 | 13.20 | $12.92 | — |
| 2025-04-10 | 13.30 | $12.92 | 2400 |
| 2025-04-09 | 13.41 | $12.92 | 1800 |
| 2025-04-08 | 13.55 | $12.92 | 4275 |
| 2025-04-07 | 13.71 | $13.25 | 16200 |
| 2025-04-04 | 13.83 | $13.58 | 6600 |
| 2025-04-03 | 13.90 | $14.00 | — |
| 2025-04-02 | 13.89 | $14.00 | — |
| 2025-04-01 | 13.88 | $14.00 | — |
| 2025-03-31 | 13.88 | $14.00 | 18354 |
| 2025-03-28 | 13.87 | $13.83 | — |
| 2025-03-27 | 13.89 | $13.83 | 300 |
| 2025-03-26 | 13.92 | $13.83 | — |
| 2025-03-25 | 13.96 | $13.83 | — |
| 2025-03-24 | 14.00 | $13.83 | — |
| 2025-03-21 | 14.05 | $13.83 | 7800 |
| 2025-03-20 | 14.11 | $13.80 | 600 |
| 2025-03-19 | 14.19 | $13.90 | 1200 |
| 2025-03-18 | 14.25 | $13.80 | — |
| 2025-03-17 | 14.35 | $13.80 | 2700 |
| 2025-03-14 | 14.47 | $14.58 | 2100 |
| 2025-03-13 | 14.43 | $14.67 | 9300 |
| 2025-03-12 | 14.38 | $14.63 | 1200 |
| 2025-03-11 | 14.32 | $14.34 | 1263 |
| 2025-03-10 | 14.32 | $14.34 | 6000 |
| 2025-03-07 | 14.31 | $14.34 | 13023 |
| 2025-03-06 | 14.30 | $14.64 | 900 |
| 2025-03-05 | 14.23 | $14.33 | 600 |
| 2025-03-04 | 14.22 | $14.03 | 4500 |
| 2025-03-03 | 14.26 | $14.11 | 1200 |
| 2025-02-28 | 14.29 | $14.02 | — |
| 2025-02-27 | 14.35 | $14.02 | 1800 |
| 2025-02-26 | 14.42 | $14.02 | 1803 |
| 2025-02-25 | 14.50 | $14.45 | — |
| 2025-02-24 | 14.50 | $14.45 | 2202 |
| 2025-02-21 | 14.50 | $14.17 | 4800 |
| 2025-02-20 | 14.55 | $14.45 | — |
| 2025-02-19 | 14.56 | $14.45 | — |
| 2025-02-18 | 14.57 | $14.45 | — |
| 2025-02-14 | 14.58 | $14.45 | 2532 |
| 2025-02-13 | 14.58 | $14.42 | — |
| 2025-02-12 | 14.60 | $14.42 | 45300 |
| 2025-02-11 | 14.62 | $14.67 | — |
| 2025-02-10 | 14.58 | $14.67 | 3600 |
| 2025-02-07 | 14.54 | $14.09 | — |
| 2025-02-06 | 14.61 | $14.09 | — |
| 2025-02-05 | 14.69 | $14.09 | 4800 |
| 2025-02-04 | 14.79 | $14.58 | 4878 |
| 2025-02-03 | 14.79 | $14.58 | 1200 |
| 2025-01-31 | 14.79 | $14.67 | 6690 |
| 2025-01-30 | 14.78 | $14.67 | 1200 |
| 2025-01-29 | 14.75 | $14.67 | 3900 |
| 2025-01-28 | 14.72 | $14.67 | — |
| 2025-01-27 | 14.69 | $14.67 | 3120 |
| 2025-01-24 | 14.64 | $14.68 | 6000 |
| 2025-01-23 | 14.59 | $15.00 | 20400 |
| 2025-01-22 | 14.45 | $14.33 | — |
| 2025-01-21 | 14.43 | $14.33 | 1503 |
| 2025-01-17 | 14.41 | $14.33 | — |
| 2025-01-16 | 14.38 | $14.33 | 2700 |
| 2025-01-15 | 14.34 | $13.98 | — |
| 2025-01-14 | 14.37 | $13.98 | 2232 |
| 2025-01-13 | 14.40 | $14.00 | 2400 |
| 2025-01-10 | 14.43 | $14.03 | — |
| 2025-01-08 | 14.46 | $14.03 | 5457 |
| 2025-01-07 | 14.49 | $14.59 | — |
| 2025-01-06 | 14.39 | $14.59 | — |
| 2025-01-03 | 14.28 | $14.59 | 2400 |
| 2025-01-02 | 14.15 | $14.33 | 2811 |
| 2024-12-31 | 14.05 | $13.97 | 4800 |
| 2024-12-30 | 14.01 | $13.76 | 9615 |
| 2024-12-27 | 14.00 | $13.75 | 3900 |
| 2024-12-26 | 13.99 | $13.60 | — |
| 2024-12-24 | 14.01 | $13.60 | 3000 |
| 2024-12-23 | 14.02 | $13.82 | 7500 |
| 2024-12-20 | 13.99 | $13.77 | 30900 |
| 2024-12-19 | 13.96 | $13.44 | 13500 |
| 2024-12-18 | 13.98 | $14.17 | 4800 |
| 2024-12-17 | 13.86 | $14.00 | 3003 |
| 2024-12-16 | 13.74 | $14.27 | 1800 |
| 2024-12-13 | 13.55 | $14.67 | — |
| 2024-12-12 | 13.24 | $14.67 | 5100 |
| 2024-12-11 | 12.87 | $13.67 | 2400 |
| 2024-12-10 | 12.65 | $13.25 | 1800 |
| 2024-12-09 | 12.49 | $12.67 | 900 |
| 2024-12-06 | 12.42 | $12.35 | 1503 |
| 2024-12-05 | 12.40 | $12.34 | 2817 |
| 2024-12-04 | 12.38 | $12.33 | 300 |
| 2024-12-03 | 12.36 | $12.21 | 990 |
| 2024-12-02 | 12.36 | $12.17 | 600 |
| 2024-11-29 | 12.37 | $12.83 | — |
| 2024-11-27 | 12.23 | $12.83 | 2136 |
| 2024-11-26 | 12.07 | $12.17 | 5400 |
| 2024-11-25 | 12.03 | $12.37 | 3003 |
| 2024-11-22 | 11.93 | $12.20 | 8709 |
| 2024-11-21 | 11.86 | $12.08 | 141975 |
| 2024-11-20 | 11.79 | $11.67 | 4284 |
| 2024-11-19 | 11.80 | $11.75 | 10500 |
| 2024-11-18 | 11.80 | $12.08 | 600 |
| 2024-11-15 | 11.72 | $11.50 | 4200 |
| 2024-11-14 | 11.75 | $11.67 | 2106 |
| 2024-11-13 | 11.75 | $12.00 | 2442 |
| 2024-11-12 | 11.68 | $11.67 | 32790 |
| 2024-11-11 | 11.67 | $11.75 | 8748 |
| 2024-11-08 | 11.64 | $11.67 | 9600 |
| 2024-11-07 | 11.62 | $11.67 | 13200 |
| 2024-11-06 | 11.60 | $11.83 | 612 |
| 2024-11-05 | 11.54 | $11.70 | 5400 |
| 2024-11-04 | 11.49 | $11.67 | 2478 |
| 2024-11-01 | 11.45 | $11.35 | 2142 |
| 2024-10-31 | 11.46 | $11.42 | 2475 |
| 2024-10-30 | 11.46 | $11.50 | 4200 |
| 2024-10-29 | 11.45 | $11.35 | — |
| 2024-10-28 | 11.46 | $11.35 | — |
| 2024-10-25 | 11.47 | $11.35 | — |
| 2024-10-24 | 11.49 | $11.35 | 1500 |
| 2024-10-23 | 11.51 | $12.00 | 2451 |
| 2024-10-22 | 11.39 | $11.67 | 900 |
| 2024-10-21 | 11.32 | $11.30 | 6600 |
| 2024-10-18 | 11.32 | $11.65 | 3924 |
| 2024-10-17 | 11.25 | $11.67 | 6600 |
| 2024-10-16 | 11.16 | $11.40 | — |
| 2024-10-15 | 11.12 | $11.40 | 600 |
| 2024-10-14 | 11.07 | $11.07 | — |
| 2024-10-11 | 11.07 | $11.07 | 900 |
| 2024-10-10 | 11.09 | $11.08 | 2100 |
| 2024-10-09 | 11.10 | $10.87 | 5118 |
| 2024-10-08 | 11.15 | $11.18 | 300 |
| 2024-10-07 | 11.16 | $11.08 | 18900 |
| 2024-10-04 | 11.18 | $11.00 | 6000 |
| 2024-10-03 | 11.22 | $11.17 | 600 |
| 2024-10-02 | 11.24 | $11.17 | 621 |
| 2024-10-01 | 11.26 | $11.17 | 5400 |
| 2024-09-30 | 11.28 | $11.42 | — |
| 2024-09-27 | 11.25 | $11.42 | 4038 |
| 2024-09-26 | 11.22 | $11.00 | — |
| 2024-09-25 | 11.27 | $11.00 | 4800 |
| 2024-09-24 | 11.33 | $11.08 | 2823 |
| 2024-09-23 | 11.39 | $11.49 | 600 |
| 2024-09-20 | 11.36 | $11.49 | — |
| 2024-09-19 | 11.34 | $11.49 | 2433 |
| 2024-09-18 | 11.30 | $11.17 | 16518 |
| 2024-09-17 | 11.33 | $11.33 | 14400 |
| 2024-09-16 | 11.33 | $11.33 | — |
| 2024-09-13 | 11.33 | $11.33 | — |
| 2024-09-12 | 11.34 | $11.33 | 15900 |
| 2024-09-11 | 11.34 | $11.00 | 1200 |
| 2024-09-10 | 11.41 | $11.33 | 1620 |
| 2024-09-09 | 11.42 | $11.41 | 300 |
| 2024-09-06 | 11.42 | $11.41 | 24327 |
| 2024-09-05 | 11.42 | $11.49 | 900 |
| 2024-09-04 | 11.40 | $11.49 | — |
| 2024-09-03 | 11.38 | $11.49 | 315 |
| 2024-08-30 | 11.35 | $11.33 | — |
| 2024-08-29 | 11.35 | $11.33 | — |
| 2024-08-28 | 11.35 | $11.33 | 300 |
| 2024-08-27 | 11.36 | $11.34 | — |
| 2024-08-26 | 11.36 | $11.34 | 15024 |
| 2024-08-23 | 11.36 | $11.27 | 9900 |
| 2024-08-22 | 11.37 | $11.20 | — |
| 2024-08-21 | 11.41 | $11.20 | 16875 |
| 2024-08-20 | 11.44 | $11.48 | 600 |
| 2024-08-19 | 11.43 | $11.30 | 900 |
| 2024-08-16 | 11.45 | $11.33 | — |
| 2024-08-15 | 11.47 | $11.33 | 13800 |
| 2024-08-14 | 11.48 | $11.32 | 912 |
| 2024-08-13 | 11.51 | $11.33 | — |
| 2024-08-12 | 11.53 | $11.33 | 1200 |
| 2024-08-09 | 11.56 | $11.33 | 3000 |
| 2024-08-08 | 11.59 | $11.50 | — |
| 2024-08-07 | 11.59 | $11.50 | — |
| 2024-08-06 | 11.58 | $11.50 | 600 |
| 2024-08-05 | 11.58 | $11.33 | 309 |
| 2024-08-02 | 11.61 | $11.67 | 3702 |
| 2024-08-01 | 11.57 | $11.67 | 717 |
| 2024-07-31 | 11.52 | $11.67 | 2400 |
| 2024-07-30 | 11.46 | $11.67 | 14415 |
| 2024-07-29 | 11.40 | $11.58 | — |
| 2024-07-26 | 11.34 | $11.58 | 8502 |
| 2024-07-25 | 11.27 | $11.50 | 1800 |
| 2024-07-24 | 11.21 | $11.33 | — |
| 2024-07-23 | 11.17 | $11.33 | 4200 |
| 2024-07-22 | 11.13 | $11.08 | 3903 |
| 2024-07-19 | 11.13 | $11.17 | — |
| 2024-07-18 | 11.11 | $11.17 | — |
| 2024-07-17 | 11.08 | $11.17 | 666 |
| 2024-07-16 | 11.06 | $11.00 | 12300 |
| 2024-07-15 | 11.06 | $11.00 | 2784 |
| 2024-07-12 | 11.07 | $11.00 | 600 |
| 2024-07-11 | 11.07 | $11.00 | 1500 |
| 2024-07-10 | 11.08 | $11.00 | — |
| 2024-07-09 | 11.08 | $11.00 | 975 |
| 2024-07-08 | 11.09 | $11.00 | 6900 |
| 2024-07-05 | 11.09 | $11.00 | 3015 |
| 2024-07-03 | 11.10 | $11.00 | 651 |
| 2024-07-02 | 11.10 | $11.17 | 936 |
| 2024-07-01 | 11.07 | $10.67 | 1575 |
| 2024-06-28 | 11.14 | $10.83 | — |
| 2024-06-27 | 11.19 | $10.83 | 4500 |
| 2024-06-26 | 11.24 | $11.11 | 3336 |
| 2024-06-25 | 11.24 | $11.17 | — |
| 2024-06-24 | 11.23 | $11.17 | 600 |
| 2024-06-21 | 11.21 | $11.58 | 3300 |
| 2024-06-20 | 11.10 | $11.25 | 3600 |
| 2024-06-18 | 11.04 | $11.25 | 3000 |
| 2024-06-17 | 10.98 | $10.92 | — |
| 2024-06-14 | 10.97 | $10.92 | 1200 |
| 2024-06-13 | 10.96 | $11.33 | 14835 |
| 2024-06-12 | 10.85 | $11.00 | 3399 |
| 2024-06-11 | 10.80 | $10.90 | 600 |
| 2024-06-10 | 10.77 | $11.00 | 600 |
| 2024-06-07 | 10.70 | $11.00 | — |
| 2024-06-06 | 10.63 | $11.00 | 6300 |
| 2024-06-05 | 10.54 | $10.83 | 15915 |
| 2024-06-04 | 10.47 | $10.50 | — |
| 2024-06-03 | 10.46 | $10.50 | 900 |
| 2024-05-31 | 10.45 | $10.43 | 1500 |
| 2024-05-30 | 10.45 | $10.43 | 633 |
| 2024-05-29 | 10.46 | $10.48 | 2100 |
| 2024-05-28 | 10.45 | $10.35 | — |
| 2024-05-24 | 10.47 | $10.35 | 300 |
| 2024-05-23 | 10.49 | $10.35 | — |
| 2024-05-22 | 10.52 | $10.35 | — |
| 2024-05-21 | 10.54 | $10.35 | 1800 |
| 2024-05-20 | 10.58 | $10.37 | 5400 |
| 2024-05-17 | 10.61 | $10.64 | — |
| 2024-05-16 | 10.59 | $10.64 | 300 |
| 2024-05-15 | 10.57 | $10.63 | 1512 |
| 2024-05-14 | 10.55 | $10.33 | 1200 |
| 2024-05-13 | 10.58 | $10.67 | — |
| 2024-05-10 | 10.55 | $10.67 | 300 |
| 2024-05-09 | 10.51 | $10.67 | — |
| 2024-05-08 | 10.47 | $10.67 | — |
| 2024-05-07 | 10.41 | $10.67 | 2700 |
| 2024-05-06 | 10.35 | $10.67 | 1515 |
| 2024-05-03 | 10.28 | $10.66 | 3000 |
| 2024-05-02 | 10.20 | $10.42 | 5439 |
| 2024-05-01 | 10.16 | $10.32 | 1500 |
| 2024-04-30 | 10.13 | $10.30 | 5706 |
| 2024-04-29 | 10.11 | $10.00 | 900 |
| 2024-04-26 | 10.14 | $10.33 | 1800 |
| 2024-04-25 | 10.11 | $10.33 | 705 |
| 2024-04-24 | 10.07 | $10.17 | 600 |
| 2024-04-23 | 10.06 | $10.33 | — |
| 2024-04-22 | 10.02 | $10.33 | 2400 |
| 2024-04-19 | 9.97 | $10.08 | 330 |
| 2024-04-18 | 9.97 | $10.08 | 648 |
| 2024-04-17 | 9.97 | $9.67 | 1545 |
| 2024-04-16 | 10.05 | $10.00 | 1221 |
| 2024-04-15 | 10.08 | $9.97 | 300 |
| 2024-04-12 | 10.12 | $10.00 | 900 |
| 2024-04-11 | 10.17 | $9.92 | 300 |
| 2024-04-10 | 10.23 | $9.92 | 1560 |
| 2024-04-09 | 10.31 | $10.00 | 2400 |
| 2024-04-08 | 10.39 | $10.17 | 18000 |
| 2024-04-05 | 10.44 | $11.00 | — |
| 2024-04-04 | 10.33 | $11.00 | 4830 |
| 2024-04-03 | 10.20 | $10.50 | 600 |
| 2024-04-02 | 10.16 | $10.33 | — |
| 2024-04-01 | 10.14 | $10.33 | — |
| 2024-03-28 | 10.13 | $10.33 | 1647 |
| 2024-03-27 | 10.11 | $10.16 | — |
| 2024-03-26 | 10.12 | $10.16 | 2166 |
| 2024-03-25 | 10.14 | $10.25 | 1200 |
| 2024-03-22 | 10.15 | $10.14 | — |
| 2024-03-21 | 10.18 | $10.14 | — |
| 2024-03-20 | 10.22 | $10.14 | — |
| 2024-03-19 | 10.27 | $10.14 | 936 |
| 2024-03-18 | 10.32 | $10.14 | 1290 |
| 2024-03-15 | 10.39 | $10.67 | 7500 |
| 2024-03-14 | 10.35 | $10.67 | 8400 |
| 2024-03-13 | 10.31 | $10.66 | 11730 |
| 2024-03-12 | 10.27 | $10.25 | 3600 |
| 2024-03-11 | 10.31 | $10.33 | 23118 |
| 2024-03-08 | 10.34 | $10.83 | 1500 |
| 2024-03-07 | 10.28 | $10.91 | 600 |
| 2024-03-06 | 10.18 | $10.92 | 600 |
| 2024-03-05 | 10.08 | $10.83 | 43026 |
| 2024-03-04 | 9.97 | $9.67 | 300 |
| 2024-03-01 | 10.10 | $9.67 | 5433 |
| 2024-02-29 | 10.25 | $9.66 | 19200 |
| 2024-02-28 | 10.43 | $10.00 | — |
| 2024-02-27 | 10.57 | $10.00 | 7548 |
| 2024-02-26 | 10.74 | $9.98 | 12900 |
| 2024-02-23 | 10.94 | $10.67 | 300 |
| 2024-02-22 | 11.02 | $10.67 | 8100 |
| 2024-02-21 | 11.12 | $11.08 | 4800 |
| 2024-02-20 | 11.15 | $11.00 | 1800 |
| 2024-02-16 | 11.21 | $11.00 | 8400 |
| 2024-02-15 | 11.28 | $11.02 | 3057 |
| 2024-02-14 | 11.35 | $11.33 | 300 |
| 2024-02-13 | 11.37 | $11.33 | 1800 |
| 2024-02-12 | 11.39 | $11.33 | 1209 |
| 2024-02-09 | 11.42 | $11.37 | — |
| 2024-02-08 | 11.44 | $11.37 | — |
| 2024-02-07 | 11.47 | $11.37 | — |
| 2024-02-06 | 11.50 | $11.37 | — |
| 2024-02-05 | 11.55 | $11.37 | 3600 |
| 2024-02-02 | 11.59 | $11.40 | 3000 |
| 2024-02-01 | 11.64 | $11.58 | 4509 |
| 2024-01-31 | 11.66 | $11.60 | 1200 |
| 2024-01-30 | 11.68 | $11.63 | — |
| 2024-01-29 | 11.69 | $11.63 | 6303 |
| 2024-01-26 | 11.71 | $11.58 | 6666 |
| 2024-01-25 | 11.74 | $11.60 | — |
| 2024-01-24 | 11.78 | $11.60 | 1800 |
| 2024-01-23 | 11.82 | $11.90 | 1200 |
| 2024-01-22 | 11.80 | $11.83 | 309 |
| 2024-01-19 | 11.79 | $11.78 | 1281 |
| 2024-01-18 | 11.79 | $11.91 | 3147 |
| 2024-01-17 | 11.77 | $11.92 | — |
| 2024-01-16 | 11.74 | $11.92 | — |
| 2024-01-12 | 11.70 | $11.92 | 900 |
| 2024-01-11 | 11.66 | $11.67 | 4800 |
| 2024-01-10 | 11.66 | $11.67 | — |
| 2024-01-09 | 11.67 | $11.67 | — |
| 2024-01-08 | 11.68 | $11.67 | 741 |
| 2024-01-05 | 11.69 | $11.69 | — |
| 2024-01-04 | 11.69 | $11.69 | — |
| 2024-01-03 | 11.70 | $11.69 | — |
| 2024-01-02 | 11.71 | $11.69 | 1341 |
| 2023-12-29 | 11.72 | $11.83 | 7863 |
| 2023-12-28 | 11.71 | $11.67 | — |
| 2023-12-27 | 11.72 | $11.67 | 600 |
| 2023-12-26 | 11.74 | $12.40 | 5700 |
| 2023-12-22 | 11.61 | $11.53 | — |
| 2023-12-21 | 11.64 | $11.53 | 300 |
| 2023-12-20 | 11.68 | $11.53 | 14400 |
| 2023-12-19 | 11.72 | $12.00 | 10500 |
| 2023-12-18 | 11.68 | $11.33 | 122733 |
| 2023-12-15 | 11.77 | $11.83 | 702 |
| 2023-12-14 | 11.76 | $11.42 | 3600 |
| 2023-12-13 | 11.84 | $11.58 | 3603 |
| 2023-12-12 | 11.91 | $11.58 | 6900 |
| 2023-12-11 | 11.98 | $11.75 | 11700 |
| 2023-12-08 | 12.03 | $12.17 | 3000 |
| 2023-12-07 | 12.00 | $12.34 | 1200 |
| 2023-12-06 | 11.93 | $12.50 | 6600 |
| 2023-12-05 | 11.81 | $12.33 | 24909 |
| 2023-12-04 | 11.71 | $11.18 | 2220 |
| 2023-12-01 | 11.83 | $11.60 | 3741 |
| 2023-11-30 | 11.89 | $11.68 | 300 |
| 2023-11-29 | 11.94 | $11.68 | — |
| 2023-11-28 | 12.01 | $11.68 | 948 |
| 2023-11-27 | 12.08 | $11.96 | 2703 |
| 2023-11-24 | 12.10 | $11.97 | — |
| 2023-11-22 | 12.12 | $11.97 | — |
| 2023-11-21 | 12.15 | $11.97 | — |
| 2023-11-20 | 12.18 | $11.97 | 2400 |
| 2023-11-17 | 12.22 | $12.23 | 28236 |
| 2023-11-16 | 12.20 | $12.23 | 3000 |
| 2023-11-15 | 12.19 | $12.23 | 7200 |
| 2023-11-14 | 12.17 | $12.23 | 3105 |
| 2023-11-13 | 12.15 | $12.23 | 8700 |
| 2023-11-10 | 12.12 | $12.33 | 4800 |
| 2023-11-09 | 12.07 | $12.33 | 900 |
| 2023-11-08 | 12.01 | $12.33 | 5463 |
| 2023-11-07 | 11.94 | $12.23 | — |
| 2023-11-06 | 11.87 | $12.23 | 300 |
| 2023-11-03 | 11.80 | $12.23 | 1005 |
| 2023-11-02 | 11.72 | $12.23 | 9690 |
| 2023-11-01 | 11.63 | $12.23 | 4800 |
| 2023-10-31 | 11.52 | $11.99 | — |
| 2023-10-30 | 11.44 | $11.99 | 16200 |
| 2023-10-27 | 11.36 | $11.34 | — |
| 2023-10-26 | 11.40 | $11.34 | 900 |
| 2023-10-25 | 11.45 | $11.34 | 2700 |
| 2023-10-24 | 11.51 | $11.98 | — |
| 2023-10-23 | 11.44 | $11.98 | 3720 |
| 2023-10-20 | 11.37 | $11.67 | — |
| 2023-10-19 | 11.35 | $11.67 | 384 |
| 2023-10-18 | 11.33 | $11.67 | 900 |
| 2023-10-17 | 11.31 | $11.67 | 1803 |
| 2023-10-16 | 11.29 | $11.41 | 303 |
| 2023-10-13 | 11.33 | $11.34 | 621 |
| 2023-10-12 | 11.38 | $11.39 | 1809 |
| 2023-10-11 | 11.44 | $11.42 | 600 |
| 2023-10-10 | 11.51 | $11.42 | 1500 |
| 2023-10-09 | 11.59 | $11.67 | 300 |
| 2023-10-06 | 11.64 | $11.67 | 900 |
| 2023-10-05 | 11.69 | $11.67 | — |
| 2023-10-04 | 11.76 | $11.67 | 1020 |
| 2023-10-03 | 11.84 | $11.50 | — |
| 2023-10-02 | 11.97 | $11.50 | 2400 |
| 2023-09-29 | 12.12 | $11.67 | 1800 |
| 2023-09-28 | 12.27 | $11.67 | 16503 |
| 2023-09-27 | 12.44 | $12.50 | 900 |
| 2023-09-26 | 12.47 | $12.03 | 600 |
| 2023-09-25 | 12.60 | $12.33 | — |
| 2023-09-22 | 12.69 | $12.33 | — |
| 2023-09-21 | 12.80 | $12.33 | 900 |
| 2023-09-20 | 12.93 | $12.67 | 357 |
| 2023-09-19 | 13.01 | $12.67 | 300 |
| 2023-09-18 | 13.10 | $12.67 | — |
| 2023-09-15 | 13.21 | $12.67 | 1329 |
| 2023-09-14 | 13.34 | $12.88 | 900 |
| 2023-09-13 | 13.44 | $13.58 | — |
| 2023-09-12 | 13.41 | $13.58 | — |
| 2023-09-11 | 13.38 | $13.58 | — |
| 2023-09-08 | 13.34 | $13.58 | — |
| 2023-09-07 | 13.30 | $13.58 | 6063 |
| 2023-09-06 | 13.25 | $13.33 | 5400 |
| 2023-09-05 | 13.24 | $13.25 | 1500 |
| 2023-09-01 | 13.26 | $13.25 | — |
| 2023-08-31 | 13.27 | $13.25 | — |
| 2023-08-30 | 13.29 | $13.25 | 330 |
| 2023-08-29 | 13.31 | $13.42 | — |
| 2023-08-28 | 13.30 | $13.42 | — |
| 2023-08-25 | 13.29 | $13.42 | — |
| 2023-08-24 | 13.27 | $13.42 | 300 |
| 2023-08-23 | 13.26 | $13.66 | 5700 |
| 2023-08-22 | 13.19 | $13.25 | 7800 |
| 2023-08-21 | 13.20 | $13.00 | 900 |
| 2023-08-18 | 13.27 | $13.00 | — |
| 2023-08-17 | 13.34 | $13.00 | 732 |
| 2023-08-16 | 13.43 | $13.50 | — |
| 2023-08-15 | 13.44 | $13.50 | 6000 |
| 2023-08-14 | 13.44 | $13.50 | — |
| 2023-08-11 | 13.44 | $13.50 | — |
| 2023-08-10 | 13.44 | $13.50 | 300 |
| 2023-08-09 | 13.45 | $13.50 | 1890 |
| 2023-08-08 | 13.45 | $13.50 | 300 |
| 2023-08-07 | 13.46 | $13.50 | — |
| 2023-08-04 | 13.47 | $13.50 | 384 |
| 2023-08-03 | 13.49 | $13.50 | 414 |
| 2023-08-02 | 13.50 | $13.50 | — |
| 2023-08-01 | 13.53 | $13.50 | — |
| 2023-07-31 | 13.55 | $13.50 | 1500 |
| 2023-07-28 | 13.58 | $13.62 | 300 |
| 2023-07-27 | 13.59 | $13.62 | — |
| 2023-07-26 | 13.60 | $13.62 | — |
| 2023-07-25 | 13.62 | $13.62 | — |
| 2023-07-24 | 13.64 | $13.62 | 600 |
| 2023-07-21 | 13.66 | $13.67 | 1800 |
| 2023-07-20 | 13.68 | $13.40 | — |
| 2023-07-19 | 13.76 | $13.40 | — |
| 2023-07-18 | 13.85 | $13.40 | 312 |
| 2023-07-17 | 13.96 | $13.41 | — |
| 2023-07-14 | 14.09 | $13.41 | — |
| 2023-07-13 | 14.23 | $13.41 | 303 |
| 2023-07-12 | 14.40 | $13.41 | 1200 |
| 2023-07-11 | 14.59 | $14.50 | 303 |
| 2023-07-10 | 14.58 | $14.52 | 390 |
| 2023-07-07 | 14.57 | $14.50 | 1203 |
| 2023-07-06 | 14.55 | $14.33 | 360 |
| 2023-07-05 | 14.57 | $14.50 | — |
| 2023-07-03 | 14.55 | $14.50 | — |
| 2023-06-30 | 14.53 | $14.50 | — |
| 2023-06-29 | 14.51 | $14.50 | 1500 |
| 2023-06-28 | 14.48 | $14.33 | — |
| 2023-06-27 | 14.47 | $14.33 | — |
| 2023-06-26 | 14.47 | $14.33 | — |
| 2023-06-23 | 14.46 | $14.33 | 900 |
| 2023-06-22 | 14.45 | $14.33 | — |
| 2023-06-21 | 14.44 | $14.33 | 900 |
| 2023-06-20 | 14.42 | $14.67 | 900 |
| 2023-06-16 | 14.33 | $14.42 | — |
| 2023-06-15 | 14.27 | $14.42 | — |
| 2023-06-14 | 14.20 | $14.42 | 651 |
| 2023-06-13 | 14.12 | $14.83 | — |
| 2023-06-12 | 13.94 | $14.83 | 936 |
| 2023-06-09 | 13.73 | $14.67 | 300 |
| 2023-06-08 | 13.51 | $14.67 | 5700 |
| 2023-06-07 | 13.26 | $13.50 | 1287 |
| 2023-06-06 | 13.22 | $13.50 | 1854 |
| 2023-06-05 | 13.17 | $13.50 | — |
| 2023-06-02 | 13.11 | $13.50 | 4890 |
| 2023-06-01 | 13.04 | $13.25 | 8400 |
| 2023-05-31 | 13.02 | $12.67 | — |
| 2023-05-30 | 13.12 | $12.67 | 11151 |
| 2023-05-26 | 13.23 | $13.33 | — |
| 2023-05-25 | 13.23 | $13.33 | — |
| 2023-05-24 | 13.22 | $13.33 | — |
| 2023-05-23 | 13.21 | $13.33 | 600 |
| 2023-05-22 | 13.21 | $12.68 | 747 |
| 2023-05-19 | 13.34 | $13.30 | — |
| 2023-05-18 | 13.36 | $13.30 | 9333 |
| 2023-05-17 | 13.39 | $14.67 | — |
| 2023-05-16 | 13.13 | $14.67 | 1500 |
| 2023-05-15 | 12.83 | $13.33 | 918 |
| 2023-05-12 | 12.77 | $13.33 | — |
| 2023-05-11 | 12.70 | $13.33 | 1800 |
| 2023-05-10 | 12.62 | $12.50 | 600 |
| 2023-05-09 | 12.71 | $12.50 | — |
| 2023-05-08 | 12.81 | $12.50 | 9354 |
| 2023-05-05 | 12.93 | $13.00 | — |
| 2023-05-04 | 12.97 | $13.00 | 3921 |
| 2023-05-03 | 13.03 | $13.00 | 900 |
| 2023-05-02 | 13.09 | $13.00 | 6600 |
| 2023-05-01 | 13.16 | $13.33 | 420 |
| 2023-04-28 | 13.18 | $13.33 | 9300 |
| 2023-04-27 | 13.21 | $13.33 | — |
| 2023-04-26 | 13.24 | $13.33 | 630 |
| 2023-04-25 | 13.28 | $13.67 | 17400 |
| 2023-04-24 | 13.26 | $13.67 | 306 |
| 2023-04-21 | 13.24 | $13.33 | 3300 |
| 2023-04-20 | 13.29 | $13.50 | — |
| 2023-04-19 | 13.31 | $13.50 | 8100 |
| 2023-04-18 | 13.35 | $13.50 | 6723 |
| 2023-04-17 | 13.39 | $13.35 | 996 |
| 2023-04-14 | 13.48 | $13.37 | — |
| 2023-04-13 | 13.58 | $13.37 | — |
| 2023-04-12 | 13.70 | $13.37 | — |
| 2023-04-11 | 13.84 | $13.37 | 1293 |
| 2023-04-10 | 14.01 | $14.07 | 300 |
| 2023-04-06 | 14.06 | $14.07 | — |
| 2023-04-05 | 14.12 | $14.07 | 2100 |
| 2023-04-04 | 14.19 | $14.42 | — |
| 2023-04-03 | 14.21 | $14.42 | — |
| 2023-03-31 | 14.23 | $14.42 | 600 |
| 2023-03-30 | 14.26 | $14.33 | 900 |
| 2023-03-29 | 14.32 | $14.33 | — |
| 2023-03-28 | 14.39 | $14.33 | 900 |
| 2023-03-27 | 14.48 | $14.07 | 2211 |
| 2023-03-24 | 14.64 | $14.01 | 3003 |
| 2023-03-23 | 14.83 | $14.65 | 4200 |
| 2023-03-22 | 14.93 | $14.58 | 600 |
| 2023-03-21 | 15.06 | $14.65 | 924 |
| 2023-03-20 | 15.21 | $14.33 | — |
| 2023-03-17 | 15.44 | $14.33 | 3900 |
| 2023-03-16 | 15.71 | $14.73 | — |
| 2023-03-15 | 15.95 | $14.73 | 2790 |
| 2023-03-14 | 16.22 | $14.75 | 2793 |
| 2023-03-13 | 16.53 | $14.37 | 600 |
| 2023-03-10 | 16.97 | $16.33 | 600 |
| 2023-03-09 | 17.07 | $17.00 | 1200 |
| 2023-03-08 | 17.04 | $17.00 | — |
| 2023-03-07 | 17.01 | $17.00 | 600 |
| 2023-03-06 | 16.96 | $17.00 | — |
| 2023-03-03 | 16.91 | $17.00 | — |
| 2023-03-02 | 16.85 | $17.00 | 4200 |
| 2023-03-01 | 16.77 | $16.83 | — |
| 2023-02-28 | 16.72 | $16.83 | 999 |
| 2023-02-27 | 16.65 | $16.67 | — |
| 2023-02-24 | 16.61 | $16.67 | — |
| 2023-02-23 | 16.55 | $16.67 | 960 |
| 2023-02-22 | 16.49 | $16.67 | — |
| 2023-02-21 | 16.41 | $16.67 | 2121 |
| 2023-02-17 | 16.32 | $16.67 | 300 |
| 2023-02-16 | 16.21 | $16.67 | 900 |
| 2023-02-15 | 16.08 | $16.67 | — |
| 2023-02-14 | 15.94 | $16.67 | — |
| 2023-02-13 | 15.76 | $16.67 | 7605 |
| 2023-02-10 | 15.56 | $15.84 | — |
| 2023-02-09 | 15.51 | $15.84 | — |
| 2023-02-08 | 15.44 | $15.84 | — |
| 2023-02-07 | 15.36 | $15.84 | 4200 |
| 2023-02-06 | 15.27 | $15.34 | — |
| 2023-02-03 | 15.27 | $15.34 | — |
| 2023-02-02 | 15.28 | $15.34 | — |
| 2023-02-01 | 15.28 | $15.34 | — |
| 2023-01-31 | 15.29 | $15.34 | 615 |
| 2023-01-30 | 15.29 | $15.34 | — |
| 2023-01-27 | 15.31 | $15.34 | 1500 |
| 2023-01-26 | 15.32 | $15.34 | — |
| 2023-01-25 | 15.34 | $15.34 | 384 |
| 2023-01-24 | 15.36 | $15.17 | — |
| 2023-01-23 | 15.42 | $15.17 | — |
| 2023-01-20 | 15.49 | $15.17 | — |
| 2023-01-19 | 15.57 | $15.17 | — |
| 2023-01-18 | 15.67 | $15.17 | 3300 |
| 2023-01-17 | 15.78 | $15.67 | 1200 |
| 2023-01-13 | 15.81 | $16.00 | 300 |
| 2023-01-12 | 15.77 | $15.67 | — |
| 2023-01-11 | 15.80 | $15.67 | — |
| 2023-01-10 | 15.82 | $15.67 | — |
| 2023-01-09 | 15.86 | $15.67 | — |
| 2023-01-06 | 15.90 | $15.67 | — |
| 2023-01-05 | 15.94 | $15.67 | 300 |
| 2023-01-04 | 16.00 | $16.00 | 360 |
| 2023-01-03 | 15.99 | $16.00 | 2172 |
| 2022-12-30 | 15.98 | $16.00 | — |
| 2022-12-29 | 15.96 | $16.00 | — |
| 2022-12-28 | 15.95 | $16.00 | — |
| 2022-12-27 | 15.93 | $16.00 | 600 |
| 2022-12-23 | 15.91 | $15.50 | 300 |
| 2022-12-22 | 15.99 | $16.33 | — |
| 2022-12-21 | 15.91 | $16.33 | 1800 |
| 2022-12-20 | 15.81 | $14.58 | — |
| 2022-12-19 | 16.07 | $14.58 | 960 |
| 2022-12-16 | 16.37 | $15.63 | — |
| 2022-12-15 | 16.49 | $15.63 | 300 |
| 2022-12-14 | 16.64 | $15.63 | 4200 |
| 2022-12-13 | 16.80 | $14.68 | 9300 |
| 2022-12-12 | 17.18 | $17.33 | — |
| 2022-12-09 | 17.07 | $17.33 | 1884 |
| 2022-12-08 | 16.93 | $17.33 | — |
| 2022-12-07 | 16.77 | $17.33 | 3930 |
| 2022-12-06 | 16.57 | $17.33 | — |
| 2022-12-05 | 16.34 | $17.33 | — |
| 2022-12-02 | 16.07 | $17.33 | 3006 |
| 2022-12-01 | 15.76 | $17.00 | 9000 |
| 2022-11-30 | 15.46 | $16.00 | — |
| 2022-11-29 | 15.33 | $16.00 | — |
| 2022-11-28 | 15.17 | $16.00 | 9666 |
| 2022-11-25 | 14.99 | $15.33 | — |
| 2022-11-23 | 14.92 | $15.33 | 600 |
| 2022-11-22 | 14.83 | $15.33 | 1539 |
| 2022-11-21 | 14.74 | $15.17 | 300 |
| 2022-11-18 | 14.66 | $15.17 | — |
| 2022-11-17 | 14.57 | $15.17 | 723 |
| 2022-11-16 | 14.47 | $14.42 | 915 |
| 2022-11-15 | 14.51 | $15.00 | 4260 |
| 2022-11-14 | 14.44 | $14.37 | — |
| 2022-11-11 | 14.49 | $14.37 | — |
| 2022-11-10 | 14.55 | $14.37 | — |
| 2022-11-09 | 14.63 | $14.37 | 1251 |
| 2022-11-08 | 14.71 | $15.00 | — |
| 2022-11-07 | 14.68 | $15.00 | 3039 |
| 2022-11-04 | 14.65 | $15.00 | 1500 |
| 2022-11-03 | 14.61 | $14.92 | 1203 |
| 2022-11-02 | 14.58 | $14.43 | 900 |
| 2022-11-01 | 14.66 | $14.67 | 3093 |
| 2022-10-31 | 14.70 | $14.67 | 600 |
| 2022-10-28 | 14.74 | $14.50 | 1215 |
| 2022-10-27 | 14.84 | $14.70 | — |
| 2022-10-26 | 14.90 | $14.70 | — |
| 2022-10-25 | 14.98 | $14.70 | 300 |
| 2022-10-24 | 15.08 | $15.16 | 3000 |
| 2022-10-21 | 15.09 | $15.25 | 3300 |
| 2022-10-20 | 15.09 | $15.50 | — |
| 2022-10-19 | 15.04 | $15.50 | 300 |
| 2022-10-18 | 14.98 | $15.02 | — |
| 2022-10-17 | 15.02 | $15.02 | — |
| 2022-10-14 | 15.06 | $15.02 | — |
| 2022-10-13 | 15.11 | $15.02 | — |
| 2022-10-12 | 15.18 | $15.02 | — |
| 2022-10-11 | 15.26 | $15.02 | — |
| 2022-10-10 | 15.35 | $15.02 | — |
| 2022-10-07 | 15.45 | $15.02 | — |
| 2022-10-06 | 15.58 | $15.02 | 3132 |
| 2022-10-05 | 15.73 | $15.67 | 1038 |
| 2022-10-04 | 15.76 | $16.17 | 10800 |
| 2022-10-03 | 15.70 | $15.17 | 339 |
| 2022-09-30 | 15.84 | $15.17 | — |
| 2022-09-29 | 16.00 | $15.17 | 1500 |
| 2022-09-28 | 16.19 | $16.33 | — |
| 2022-09-27 | 16.17 | $16.33 | — |
| 2022-09-26 | 16.14 | $16.33 | — |
| 2022-09-23 | 16.11 | $16.33 | — |
| 2022-09-22 | 16.07 | $16.33 | — |
| 2022-09-21 | 16.03 | $16.33 | — |
| 2022-09-20 | 15.99 | $16.33 | — |
| 2022-09-19 | 15.93 | $16.33 | 2835 |
| 2022-09-16 | 15.87 | $16.50 | — |
| 2022-09-15 | 15.77 | $16.50 | — |
| 2022-09-14 | 15.65 | $16.50 | 1200 |
| 2022-09-13 | 15.51 | $15.17 | — |
| 2022-09-12 | 15.64 | $15.17 | 2700 |
| 2022-09-09 | 15.79 | $15.33 | 2106 |
| 2022-09-08 | 15.92 | $15.70 | — |
| 2022-09-07 | 16.01 | $15.70 | 7578 |
| 2022-09-06 | 16.11 | $16.07 | — |
| 2022-09-02 | 16.15 | $16.07 | 900 |
| 2022-09-01 | 16.20 | $16.07 | 4908 |
| 2022-08-31 | 16.26 | $16.33 | 678 |
| 2022-08-30 | 16.27 | $16.40 | 423 |
| 2022-08-29 | 16.27 | $16.40 | 720 |
| 2022-08-26 | 16.28 | $16.67 | 600 |
| 2022-08-25 | 16.23 | $16.33 | 26523 |
| 2022-08-24 | 16.24 | $16.33 | 609 |
| 2022-08-23 | 16.26 | $16.33 | 990 |
| 2022-08-22 | 16.29 | $16.66 | 300 |
| 2022-08-19 | 16.25 | $16.03 | — |
| 2022-08-18 | 16.34 | $16.03 | — |
| 2022-08-17 | 16.44 | $16.03 | — |
| 2022-08-16 | 16.57 | $16.03 | 3000 |
| 2022-08-15 | 16.72 | $17.00 | 300 |
| 2022-08-12 | 16.69 | $16.33 | 3000 |
| 2022-08-11 | 16.79 | $16.67 | — |
| 2022-08-10 | 16.84 | $16.67 | 300 |
| 2022-08-09 | 16.91 | $16.77 | 1575 |
| 2022-08-08 | 16.96 | $17.00 | — |
| 2022-08-05 | 16.97 | $17.00 | — |
| 2022-08-04 | 16.99 | $17.00 | 390 |
| 2022-08-03 | 17.01 | $17.00 | — |
| 2022-08-02 | 17.04 | $17.00 | 300 |
| 2022-08-01 | 17.07 | $16.77 | — |
| 2022-07-29 | 17.15 | $16.77 | — |
| 2022-07-28 | 17.25 | $16.77 | — |
| 2022-07-27 | 17.37 | $16.77 | 345 |
| 2022-07-26 | 17.51 | $17.33 | — |
| 2022-07-25 | 17.55 | $17.33 | — |
| 2022-07-22 | 17.59 | $17.33 | — |
| 2022-07-21 | 17.65 | $17.33 | 900 |
| 2022-07-20 | 17.71 | $17.67 | 1500 |
| 2022-07-19 | 17.71 | $17.40 | 600 |
| 2022-07-18 | 17.77 | $17.67 | — |
| 2022-07-15 | 17.77 | $17.67 | — |
| 2022-07-14 | 17.78 | $17.67 | — |
| 2022-07-13 | 17.79 | $17.67 | — |
| 2022-07-12 | 17.80 | $17.67 | — |
| 2022-07-11 | 17.82 | $17.67 | — |
| 2022-07-08 | 17.83 | $17.67 | — |
| 2022-07-07 | 17.84 | $17.67 | — |
| 2022-07-06 | 17.86 | $17.67 | — |
| 2022-07-05 | 17.88 | $17.67 | — |
| 2022-07-01 | 17.89 | $17.67 | 300 |
| 2022-06-30 | 17.91 | $17.68 | — |
| 2022-06-29 | 17.93 | $17.68 | — |
| 2022-06-28 | 17.95 | $17.68 | — |
| 2022-06-27 | 17.98 | $17.68 | — |
| 2022-06-24 | 18.00 | $17.68 | — |
| 2022-06-23 | 18.03 | $17.68 | 306 |
| 2022-06-22 | 18.05 | $18.67 | 6000 |
| 2022-06-21 | 17.87 | $17.67 | 600 |
| 2022-06-17 | 17.87 | $17.67 | 600 |
| 2022-06-16 | 17.87 | $17.67 | 720 |
| 2022-06-15 | 17.87 | $17.67 | — |
| 2022-06-14 | 17.86 | $17.67 | — |
| 2022-06-13 | 17.85 | $17.67 | 3000 |
| 2022-06-10 | 17.83 | $19.33 | — |
| 2022-06-09 | 17.46 | $19.33 | 1800 |
| 2022-06-08 | 17.03 | $17.67 | 600 |
| 2022-06-07 | 16.88 | $17.33 | — |
| 2022-06-06 | 16.77 | $17.33 | — |
| 2022-06-03 | 16.65 | $17.33 | — |
| 2022-06-02 | 16.51 | $17.33 | 903 |
| 2022-06-01 | 16.34 | $16.03 | — |
| 2022-05-31 | 16.42 | $16.03 | — |
| 2022-05-27 | 16.52 | $16.03 | 414 |
| 2022-05-26 | 16.63 | $16.67 | 1200 |
| 2022-05-25 | 16.63 | $16.67 | — |
| 2022-05-24 | 16.62 | $16.67 | 954 |
| 2022-05-23 | 16.61 | $16.67 | — |
| 2022-05-20 | 16.61 | $16.67 | 900 |
| 2022-05-19 | 16.60 | $16.67 | — |
| 2022-05-18 | 16.59 | $16.67 | — |
| 2022-05-17 | 16.58 | $16.67 | 600 |
| 2022-05-16 | 16.57 | $16.67 | 393 |
| 2022-05-13 | 16.56 | $16.67 | — |
| 2022-05-12 | 16.55 | $16.67 | 900 |
| 2022-05-11 | 16.54 | $16.67 | — |
| 2022-05-10 | 16.52 | $16.67 | — |
| 2022-05-09 | 16.50 | $16.67 | 3138 |
| 2022-05-06 | 16.49 | $16.67 | — |
| 2022-05-05 | 16.46 | $16.67 | — |
| 2022-05-04 | 16.44 | $16.67 | — |
| 2022-05-03 | 16.41 | $16.67 | 1200 |
| 2022-05-02 | 16.38 | $16.67 | — |
| 2022-04-29 | 16.35 | $16.67 | 8100 |
| 2022-04-28 | 16.31 | $16.67 | 1800 |
| 2022-04-27 | 16.27 | $16.00 | 3000 |
| 2022-04-26 | 16.37 | $16.67 | 1500 |
| 2022-04-25 | 16.34 | $16.33 | 2700 |
| 2022-04-22 | 16.38 | $17.00 | 300 |
| 2022-04-21 | 16.29 | $16.67 | 900 |
| 2022-04-20 | 16.25 | $16.33 | — |
| 2022-04-19 | 16.29 | $16.33 | 3300 |
| 2022-04-18 | 16.33 | $16.33 | 3390 |
| 2022-04-14 | 16.38 | $16.17 | — |
| 2022-04-13 | 16.47 | $16.17 | — |
| 2022-04-12 | 16.58 | $16.17 | — |
| 2022-04-11 | 16.71 | $16.17 | — |
| 2022-04-08 | 16.87 | $16.17 | — |
| 2022-04-07 | 17.05 | $16.17 | 1305 |
| 2022-04-06 | 17.26 | $17.67 | — |
| 2022-04-05 | 17.19 | $17.67 | — |
| 2022-04-04 | 17.11 | $17.67 | — |
| 2022-04-01 | 17.02 | $17.67 | 600 |
| 2022-03-31 | 16.92 | $16.68 | 690 |
| 2022-03-30 | 17.01 | $16.02 | — |
| 2022-03-29 | 17.26 | $16.02 | 23460 |
| 2022-03-28 | 17.54 | $16.70 | 5820 |
| 2022-03-25 | 17.73 | $17.08 | 600 |
| 2022-03-24 | 17.87 | $17.23 | 1200 |
| 2022-03-23 | 18.01 | $17.33 | 1800 |
| 2022-03-22 | 18.14 | $17.67 | 900 |
| 2022-03-21 | 18.22 | $18.33 | — |
| 2022-03-18 | 18.17 | $18.33 | — |
| 2022-03-17 | 18.11 | $18.33 | — |
| 2022-03-16 | 18.05 | $18.33 | — |
| 2022-03-15 | 17.97 | $18.33 | — |
| 2022-03-14 | 17.88 | $18.33 | 900 |
| 2022-03-11 | 17.77 | $17.67 | — |
| 2022-03-10 | 17.79 | $17.67 | 321 |
| 2022-03-09 | 17.81 | $17.75 | — |
| 2022-03-08 | 17.81 | $17.75 | 1884 |
| 2022-03-07 | 17.81 | $18.17 | 1500 |
| 2022-03-04 | 17.73 | $18.28 | — |
| 2022-03-03 | 17.60 | $18.28 | 3696 |
| 2022-03-02 | 17.46 | $17.67 | 1200 |
| 2022-03-01 | 17.43 | $17.33 | 600 |
| 2022-02-28 | 17.46 | $17.33 | — |
| 2022-02-25 | 17.50 | $17.33 | 600 |
| 2022-02-24 | 17.54 | $17.33 | 1800 |
| 2022-02-23 | 17.59 | $17.65 | — |
| 2022-02-22 | 17.58 | $17.65 | — |
| 2022-02-18 | 17.57 | $17.65 | 4239 |
| 2022-02-17 | 17.55 | $18.00 | — |
| 2022-02-16 | 17.47 | $18.00 | 303 |
| 2022-02-15 | 17.37 | $17.25 | — |
| 2022-02-14 | 17.41 | $17.25 | 1200 |
| 2022-02-11 | 17.46 | $17.36 | 1245 |
| 2022-02-10 | 17.49 | $17.33 | 4503 |
| 2022-02-09 | 17.54 | $17.67 | — |
| 2022-02-08 | 17.52 | $17.67 | — |
| 2022-02-07 | 17.50 | $17.67 | — |
| 2022-02-04 | 17.48 | $17.67 | 900 |
| 2022-02-03 | 17.46 | $17.38 | — |
| 2022-02-02 | 17.49 | $17.38 | — |
| 2022-02-01 | 17.53 | $17.38 | 2505 |
| 2022-01-31 | 17.58 | $17.67 | 375 |
| 2022-01-28 | 17.57 | $17.42 | 2700 |
| 2022-01-27 | 17.62 | $17.67 | — |
| 2022-01-26 | 17.62 | $17.67 | — |
| 2022-01-25 | 17.63 | $17.67 | — |
| 2022-01-24 | 17.64 | $17.67 | — |
| 2022-01-21 | 17.64 | $17.67 | 600 |
| 2022-01-20 | 17.65 | $17.67 | 2802 |
| 2022-01-19 | 17.67 | $17.66 | 900 |
| 2022-01-18 | 17.68 | $17.66 | 900 |
| 2022-01-14 | 17.71 | $17.67 | — |
| 2022-01-13 | 17.73 | $17.67 | 300 |
| 2022-01-12 | 17.76 | $17.67 | 300 |
| 2022-01-11 | 17.79 | $17.67 | 378 |
| 2022-01-10 | 17.83 | $18.00 | — |
| 2022-01-07 | 17.80 | $18.00 | — |
| 2022-01-06 | 17.78 | $18.00 | — |
| 2022-01-05 | 17.75 | $18.00 | 600 |
| 2022-01-04 | 17.71 | $17.38 | — |
| 2022-01-03 | 17.80 | $17.38 | — |
| 2021-12-31 | 17.91 | $17.38 | — |
| 2021-12-30 | 18.04 | $17.38 | 3330 |
| 2021-12-29 | 18.18 | $17.67 | 900 |
| 2021-12-28 | 18.29 | $18.08 | — |
| 2021-12-27 | 18.33 | $18.08 | — |
| 2021-12-23 | 18.37 | $18.08 | 300 |
| 2021-12-22 | 18.42 | $17.75 | 900 |
| 2021-12-21 | 18.55 | $17.75 | 1530 |
| 2021-12-20 | 18.70 | $18.08 | — |
| 2021-12-17 | 18.80 | $18.08 | 1200 |
| 2021-12-16 | 18.91 | $18.33 | — |
| 2021-12-15 | 18.99 | $18.33 | 6000 |
| 2021-12-14 | 19.08 | $18.33 | — |
| 2021-12-13 | 19.18 | $18.33 | 600 |
| 2021-12-10 | 19.29 | $19.83 | — |
| 2021-12-09 | 19.10 | $19.83 | — |
| 2021-12-08 | 18.88 | $19.83 | 735 |
| 2021-12-07 | 18.62 | $18.00 | — |
| 2021-12-06 | 18.69 | $18.00 | 384 |
| 2021-12-03 | 18.78 | $20.41 | — |
| 2021-12-02 | 18.37 | $20.41 | 1572 |
| 2021-12-01 | 17.89 | $18.33 | 600 |
| 2021-11-30 | 17.78 | $17.90 | — |
| 2021-11-29 | 17.73 | $17.90 | — |
| 2021-11-26 | 17.67 | $17.90 | — |
| 2021-11-24 | 17.61 | $17.90 | 3000 |
| 2021-11-23 | 17.53 | $17.75 | 1200 |
| 2021-11-22 | 17.47 | $17.67 | — |
| 2021-11-19 | 17.42 | $17.67 | 1500 |
| 2021-11-18 | 17.36 | $17.55 | — |
| 2021-11-17 | 17.32 | $17.55 | 1539 |
| 2021-11-16 | 17.27 | $17.42 | — |
| 2021-11-15 | 17.24 | $17.42 | 300 |
| 2021-11-12 | 17.20 | $17.33 | — |
| 2021-11-11 | 17.18 | $17.33 | 1500 |
| 2021-11-10 | 17.15 | $17.20 | — |
| 2021-11-09 | 17.15 | $17.20 | — |
| 2021-11-08 | 17.14 | $17.20 | — |
| 2021-11-05 | 17.14 | $17.20 | — |
| 2021-11-04 | 17.14 | $17.20 | — |
| 2021-11-03 | 17.13 | $17.20 | — |
| 2021-11-02 | 17.13 | $17.20 | — |
| 2021-11-01 | 17.13 | $17.20 | — |
| 2021-10-29 | 17.12 | $17.20 | — |
| 2021-10-28 | 17.12 | $17.20 | 4200 |
| 2021-10-27 | 17.11 | $17.17 | 1200 |
| 2021-10-26 | 17.12 | $17.17 | — |
| 2021-10-25 | 17.12 | $17.17 | 600 |
| 2021-10-22 | 17.12 | $17.17 | — |
| 2021-10-21 | 17.13 | $17.17 | — |
| 2021-10-20 | 17.14 | $17.17 | — |
| 2021-10-19 | 17.15 | $17.17 | — |
| 2021-10-18 | 17.16 | $17.17 | — |
| 2021-10-15 | 17.18 | $17.17 | — |
| 2021-10-14 | 17.20 | $17.17 | — |
| 2021-10-13 | 17.22 | $17.17 | — |
| 2021-10-12 | 17.25 | $17.17 | 1818 |
| 2021-10-11 | 17.28 | $17.17 | — |
| 2021-10-08 | 17.32 | $17.17 | — |
| 2021-10-07 | 17.36 | $17.17 | — |
| 2021-10-06 | 17.42 | $17.17 | 303 |
| 2021-10-05 | 17.48 | $17.12 | 1869 |
| 2021-10-04 | 17.57 | $17.33 | — |
| 2021-10-01 | 17.62 | $17.33 | — |
| 2021-09-30 | 17.68 | $17.33 | — |
| 2021-09-29 | 17.75 | $17.33 | — |
| 2021-09-28 | 17.84 | $17.33 | — |
| 2021-09-27 | 17.93 | $17.33 | 900 |
| 2021-09-24 | 18.04 | $17.67 | — |
| 2021-09-23 | 18.10 | $17.67 | — |
| 2021-09-22 | 18.16 | $17.67 | — |
| 2021-09-21 | 18.24 | $17.67 | — |
| 2021-09-20 | 18.32 | $17.67 | 330 |
| 2021-09-17 | 18.41 | $17.92 | 600 |
| 2021-09-16 | 18.46 | $18.33 | — |
| 2021-09-15 | 18.44 | $18.33 | 5745 |
| 2021-09-14 | 18.40 | $18.25 | 600 |
| 2021-09-13 | 18.37 | $18.23 | — |
| 2021-09-10 | 18.34 | $18.23 | — |
| 2021-09-09 | 18.31 | $18.23 | — |
| 2021-09-08 | 18.26 | $18.23 | 3000 |
| 2021-09-07 | 18.20 | $18.33 | 306 |
| 2021-09-03 | 18.11 | $18.23 | 1212 |
| 2021-09-02 | 18.02 | $18.23 | 10242 |
| 2021-09-01 | 17.92 | $18.20 | 1218 |
| 2021-08-31 | 17.80 | $18.08 | — |
| 2021-08-30 | 17.68 | $18.08 | 705 |
| 2021-08-27 | 17.55 | $18.68 | 2835 |
| 2021-08-26 | 17.26 | $17.67 | 708 |
| 2021-08-25 | 17.14 | $17.35 | 927 |
| 2021-08-24 | 17.06 | $17.00 | — |
| 2021-08-23 | 17.04 | $17.00 | — |
| 2021-08-20 | 17.02 | $17.00 | 900 |
| 2021-08-19 | 17.00 | $16.40 | — |
| 2021-08-18 | 17.09 | $16.40 | — |
| 2021-08-17 | 17.20 | $16.40 | 3057 |
| 2021-08-16 | 17.32 | $16.83 | 600 |
| 2021-08-13 | 17.37 | $17.67 | 900 |
| 2021-08-12 | 17.25 | $17.00 | — |
| 2021-08-11 | 17.25 | $17.00 | — |
| 2021-08-10 | 17.24 | $17.00 | 1800 |
| 2021-08-09 | 17.23 | $17.00 | — |
| 2021-08-06 | 17.22 | $17.00 | 300 |
| 2021-08-05 | 17.20 | $16.75 | — |
| 2021-08-04 | 17.22 | $16.75 | 687 |
| 2021-08-03 | 17.25 | $17.00 | — |
| 2021-08-02 | 17.22 | $17.00 | — |
| 2021-07-30 | 17.19 | $17.00 | 735 |
| 2021-07-29 | 17.14 | $17.00 | — |
| 2021-07-28 | 17.09 | $17.00 | 1200 |
| 2021-07-27 | 17.02 | $17.17 | 12390 |
| 2021-07-26 | 16.90 | $17.33 | 909 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.96
2026-07-23
Close Price
$28.95
Vol: 702
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
15.62
Maximum
29.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.96 | $28.95 | 702 |
| 2026-07-22 | 28.92 | $28.52 | 302 |
| 2026-07-21 | 29.00 | $28.74 | 6500 |
| 2026-07-20 | 29.02 | $28.80 | 9146 |
| 2026-07-17 | 29.01 | $28.75 | 2314 |
| 2026-07-16 | 29.02 | $28.80 | 400 |
| 2026-07-15 | 29.00 | $28.80 | 3241 |
| 2026-07-14 | 28.96 | $28.99 | 1228 |
| 2026-07-13 | 28.85 | $28.99 | 6430 |
| 2026-07-10 | 28.71 | $28.99 | 212 |
| 2026-07-09 | 28.53 | $29.00 | 6300 |
| 2026-07-08 | 28.30 | $29.00 | 1284 |
| 2026-07-07 | 28.01 | $29.40 | 3200 |
| 2026-07-06 | 27.52 | $27.55 | 2926 |
| 2026-07-02 | 27.51 | $27.59 | 2520 |
| 2026-07-01 | 27.49 | $27.60 | 398 |
| 2026-06-30 | 27.45 | $27.60 | 615 |
| 2026-06-29 | 27.40 | $27.31 | 1600 |
| 2026-06-26 | 27.42 | $27.31 | 1200 |
| 2026-06-25 | 27.45 | $27.31 | 5111 |
| 2026-06-24 | 27.49 | $27.31 | 2600 |
| 2026-06-23 | 27.52 | $27.26 | 6200 |
| 2026-06-22 | 27.58 | $27.38 | 7000 |
| 2026-06-18 | 27.60 | $27.40 | 1717 |
| 2026-06-17 | 27.61 | $27.39 | 8400 |
| 2026-06-16 | 27.62 | $27.49 | 10528 |
| 2026-06-15 | 27.60 | $27.70 | 8529 |
| 2026-06-12 | 27.49 | $27.71 | 2130 |
| 2026-06-11 | 27.36 | $27.52 | 4316 |
| 2026-06-10 | 27.24 | $27.01 | 2400 |
| 2026-06-09 | 27.25 | $27.01 | 4000 |
| 2026-06-08 | 27.25 | $26.94 | 17100 |
| 2026-06-05 | 27.27 | $26.25 | 8600 |
| 2026-06-04 | 27.50 | $26.99 | — |
| 2026-06-03 | 27.53 | $26.99 | 6900 |
| 2026-06-02 | 27.55 | $27.00 | 600 |
| 2026-06-01 | 27.56 | $27.19 | 900 |
| 2026-05-29 | 27.50 | $27.19 | 1300 |
| 2026-05-28 | 27.41 | $27.33 | 3919 |
| 2026-05-27 | 27.24 | $27.08 | 612 |
| 2026-05-26 | 27.10 | $27.00 | 4600 |
| 2026-05-22 | 26.93 | $27.08 | 3100 |
| 2026-05-21 | 26.68 | $26.79 | 4900 |
| 2026-05-20 | 26.45 | $26.94 | 1925 |
| 2026-05-19 | 26.11 | $26.94 | 3737 |
| 2026-05-18 | 25.68 | $26.00 | 1526 |
| 2026-05-15 | 25.44 | $26.00 | 1600 |
| 2026-05-14 | 25.14 | $24.83 | 1200 |
| 2026-05-13 | 25.14 | $24.73 | 900 |
| 2026-05-12 | 25.15 | $24.73 | 618 |
| 2026-05-11 | 25.16 | $24.75 | 2700 |
| 2026-05-08 | 25.15 | $24.80 | 639 |
| 2026-05-07 | 25.10 | $24.80 | 3000 |
| 2026-05-06 | 25.04 | $24.67 | 1896 |
| 2026-05-05 | 24.98 | $24.67 | 1800 |
| 2026-05-04 | 24.90 | $24.83 | 17400 |
| 2026-05-01 | 24.74 | $25.00 | 1299 |
| 2026-04-30 | 24.48 | $24.24 | 4326 |
| 2026-04-29 | 24.38 | $24.24 | 21000 |
| 2026-04-28 | 24.24 | $24.33 | 12000 |
| 2026-04-27 | 24.04 | $24.67 | 2100 |
| 2026-04-24 | 23.66 | $24.64 | 2787 |
| 2026-04-23 | 23.21 | $24.32 | 25017 |
| 2026-04-22 | 22.75 | $22.83 | 2100 |
| 2026-04-21 | 22.65 | $22.76 | 7200 |
| 2026-04-20 | 22.55 | $22.67 | 1287 |
| 2026-04-17 | 22.44 | $22.67 | 2100 |
| 2026-04-16 | 22.31 | $22.30 | 1902 |
| 2026-04-15 | 22.26 | $22.25 | 9633 |
| 2026-04-14 | 22.21 | $22.08 | 5400 |
| 2026-04-13 | 22.20 | $22.08 | 1425 |
| 2026-04-10 | 22.18 | $22.08 | 4500 |
| 2026-04-09 | 22.15 | $21.95 | 600 |
| 2026-04-08 | 22.15 | $21.95 | 900 |
| 2026-04-07 | 22.15 | $21.93 | 1500 |
| 2026-04-06 | 22.14 | $21.97 | 3600 |
| 2026-04-02 | 22.10 | $21.97 | 600 |
| 2026-04-01 | 22.06 | $21.97 | 600 |
| 2026-03-31 | 21.99 | $22.00 | 1209 |
| 2026-03-30 | 21.90 | $21.97 | 300 |
| 2026-03-27 | 21.79 | $22.00 | 600 |
| 2026-03-26 | 21.63 | $21.44 | 2700 |
| 2026-03-25 | 21.61 | $22.00 | 900 |
| 2026-03-24 | 21.41 | $21.67 | 21 |
| 2026-03-23 | 21.26 | $21.67 | 21 |
| 2026-03-20 | 21.06 | $21.67 | 123 |
| 2026-03-19 | 20.83 | $21.67 | 14484 |
| 2026-03-18 | 20.54 | $20.54 | 900 |
| 2026-03-17 | 20.54 | $20.54 | 3300 |
| 2026-03-16 | 20.54 | $20.33 | — |
| 2026-03-13 | 20.61 | $20.33 | 5100 |
| 2026-03-12 | 20.69 | $20.67 | 6600 |
| 2026-03-11 | 20.67 | $20.62 | 273 |
| 2026-03-10 | 20.67 | $20.62 | 273 |
| 2026-03-09 | 20.66 | $20.62 | 273 |
| 2026-03-06 | 20.65 | $20.62 | 939 |
| 2026-03-05 | 20.63 | $20.62 | 1818 |
| 2026-03-04 | 20.60 | $20.62 | 900 |
| 2026-03-03 | 20.56 | $20.62 | 9693 |
| 2026-03-02 | 20.51 | $20.66 | 1200 |
| 2026-02-27 | 20.44 | $20.35 | 300 |
| 2026-02-26 | 20.44 | $20.35 | 600 |
| 2026-02-25 | 20.44 | $20.18 | 1008 |
| 2026-02-24 | 20.50 | $20.35 | 1800 |
| 2026-02-23 | 20.50 | $20.35 | 1800 |
| 2026-02-20 | 20.50 | $20.35 | 3438 |
| 2026-02-19 | 20.49 | $20.35 | 2400 |
| 2026-02-18 | 20.48 | $20.19 | 6975 |
| 2026-02-17 | 20.51 | $20.18 | 25500 |
| 2026-02-13 | 20.54 | $20.27 | 16341 |
| 2026-02-12 | 20.55 | $20.33 | 7296 |
| 2026-02-11 | 20.53 | $20.20 | 420 |
| 2026-02-10 | 20.53 | $20.19 | 36984 |
| 2026-02-09 | 20.54 | $20.43 | 600 |
| 2026-02-06 | 20.46 | $20.93 | 2400 |
| 2026-02-05 | 20.19 | $20.33 | 3300 |
| 2026-02-04 | 20.05 | $20.25 | 4611 |
| 2026-02-03 | 19.89 | $19.78 | 7200 |
| 2026-02-02 | 19.84 | $19.78 | — |
| 2026-01-30 | 19.78 | $19.78 | 1566 |
| 2026-01-29 | 19.70 | $19.58 | 9999 |
| 2026-01-28 | 19.65 | $19.92 | 13812 |
| 2026-01-27 | 19.48 | $19.55 | 258 |
| 2026-01-26 | 19.38 | $19.55 | 14709 |
| 2026-01-23 | 19.25 | $19.67 | 1950 |
| 2026-01-22 | 19.06 | $19.67 | 1950 |
| 2026-01-21 | 18.82 | $19.67 | 5100 |
| 2026-01-20 | 18.52 | $18.51 | 3600 |
| 2026-01-16 | 18.53 | $18.50 | 17400 |
| 2026-01-15 | 18.53 | $18.47 | 10248 |
| 2026-01-14 | 18.55 | $18.47 | 14454 |
| 2026-01-13 | 18.57 | $18.47 | 29517 |
| 2026-01-12 | 18.60 | $18.37 | 19800 |
| 2026-01-09 | 18.66 | $18.50 | 2268 |
| 2026-01-08 | 18.68 | $18.50 | 5100 |
| 2026-01-07 | 18.71 | $18.63 | 10200 |
| 2026-01-06 | 18.71 | $18.60 | 3600 |
| 2026-01-05 | 18.71 | $18.60 | 3318 |
| 2026-01-02 | 18.70 | $18.75 | 396 |
| 2025-12-31 | 18.64 | $18.75 | 3000 |
| 2025-12-30 | 18.57 | $18.66 | 303 |
| 2025-12-29 | 18.50 | $18.66 | 603 |
| 2025-12-26 | 18.42 | $18.27 | 300 |
| 2025-12-24 | 18.44 | $18.27 | 300 |
| 2025-12-23 | 18.46 | $18.27 | 2100 |
| 2025-12-22 | 18.49 | $18.27 | 6600 |
| 2025-12-19 | 18.51 | $18.32 | 8130 |
| 2025-12-18 | 18.52 | $18.34 | 8700 |
| 2025-12-17 | 18.52 | $18.94 | 624 |
| 2025-12-16 | 18.32 | $18.25 | 36 |
| 2025-12-15 | 18.30 | $18.25 | — |
| 2025-12-12 | 18.26 | $18.25 | 2508 |
| 2025-12-11 | 18.22 | $18.25 | 7827 |
| 2025-12-10 | 18.16 | $18.25 | 10200 |
| 2025-12-09 | 18.08 | $18.25 | 1800 |
| 2025-12-08 | 17.99 | $18.25 | 300 |
| 2025-12-05 | 17.87 | $18.00 | 3000 |
| 2025-12-04 | 17.80 | $18.25 | 5502 |
| 2025-12-03 | 17.64 | $18.01 | 6000 |
| 2025-12-02 | 17.51 | $17.47 | — |
| 2025-12-01 | 17.53 | $17.47 | 3087 |
| 2025-11-28 | 17.55 | $17.47 | 6000 |
| 2025-11-26 | 17.58 | $17.52 | 9900 |
| 2025-11-25 | 17.60 | $17.60 | 2400 |
| 2025-11-24 | 17.59 | $17.50 | 1500 |
| 2025-11-21 | 17.61 | $17.50 | 300 |
| 2025-11-20 | 17.63 | $17.50 | 300 |
| 2025-11-19 | 17.66 | $17.50 | 600 |
| 2025-11-18 | 17.69 | $17.50 | 375 |
| 2025-11-17 | 17.72 | $17.67 | 2421 |
| 2025-11-14 | 17.71 | $18.00 | 1200 |
| 2025-11-13 | 17.58 | $17.50 | 390 |
| 2025-11-12 | 17.58 | $17.50 | 390 |
| 2025-11-11 | 17.59 | $17.50 | 444 |
| 2025-11-10 | 17.59 | $17.50 | 444 |
| 2025-11-07 | 17.58 | $17.50 | 444 |
| 2025-11-06 | 17.57 | $17.55 | 1200 |
| 2025-11-05 | 17.54 | $17.42 | 8196 |
| 2025-11-04 | 17.55 | $17.39 | 8196 |
| 2025-11-03 | 17.56 | $17.39 | 8196 |
| 2025-10-31 | 17.57 | $17.39 | 8196 |
| 2025-10-30 | 17.57 | $17.42 | 8700 |
| 2025-10-29 | 17.56 | $17.43 | 10002 |
| 2025-10-28 | 17.55 | $17.45 | 3900 |
| 2025-10-27 | 17.52 | $17.55 | 1500 |
| 2025-10-24 | 17.45 | $17.55 | 1293 |
| 2025-10-23 | 17.35 | $17.45 | 1500 |
| 2025-10-22 | 17.27 | $17.46 | 2721 |
| 2025-10-21 | 17.15 | $17.42 | 11451 |
| 2025-10-20 | 17.03 | $17.39 | 8100 |
| 2025-10-17 | 16.88 | $17.32 | 13800 |
| 2025-10-16 | 16.72 | $17.00 | 4500 |
| 2025-10-15 | 16.63 | $16.67 | — |
| 2025-10-14 | 16.62 | $16.67 | 20535 |
| 2025-10-13 | 16.61 | $16.67 | 2700 |
| 2025-10-10 | 16.59 | $16.67 | 1500 |
| 2025-10-09 | 16.57 | $16.66 | 1812 |
| 2025-10-08 | 16.56 | $16.67 | 39000 |
| 2025-10-07 | 16.53 | $16.58 | — |
| 2025-10-06 | 16.53 | $16.58 | 300 |
| 2025-10-03 | 16.53 | $16.46 | 7500 |
| 2025-10-02 | 16.57 | $16.44 | — |
| 2025-10-01 | 16.63 | $16.44 | 3000 |
| 2025-09-30 | 16.70 | $16.67 | — |
| 2025-09-29 | 16.70 | $16.67 | — |
| 2025-09-26 | 16.71 | $16.67 | 9111 |
| 2025-09-25 | 16.72 | $16.67 | — |
| 2025-09-24 | 16.73 | $16.67 | 7800 |
| 2025-09-23 | 16.74 | $16.67 | — |
| 2025-09-22 | 16.76 | $16.67 | 4308 |
| 2025-09-19 | 16.77 | $16.83 | — |
| 2025-09-18 | 16.73 | $16.83 | 11490 |
| 2025-09-17 | 16.69 | $16.67 | 912 |
| 2025-09-16 | 16.68 | $16.74 | — |
| 2025-09-15 | 16.65 | $16.74 | 1293 |
| 2025-09-12 | 16.62 | $16.75 | 3 |
| 2025-09-11 | 16.57 | $16.75 | 4200 |
| 2025-09-10 | 16.50 | $16.51 | 1209 |
| 2025-09-09 | 16.50 | $16.50 | 3303 |
| 2025-09-08 | 16.50 | $16.50 | 15720 |
| 2025-09-05 | 16.50 | $16.51 | 20817 |
| 2025-09-04 | 16.50 | $16.33 | 9603 |
| 2025-09-03 | 16.55 | $16.33 | 11100 |
| 2025-09-02 | 16.61 | $16.50 | 9975 |
| 2025-08-29 | 16.63 | $16.57 | 12312 |
| 2025-08-28 | 16.63 | $16.57 | 15600 |
| 2025-08-27 | 16.63 | $16.61 | 318 |
| 2025-08-26 | 16.61 | $16.21 | 2400 |
| 2025-08-25 | 16.70 | $16.42 | 13530 |
| 2025-08-22 | 16.75 | $16.67 | 59187 |
| 2025-08-21 | 16.73 | $16.67 | 1200 |
| 2025-08-20 | 16.70 | $16.67 | 1914 |
| 2025-08-19 | 16.66 | $16.83 | — |
| 2025-08-18 | 16.55 | $16.83 | 900 |
| 2025-08-15 | 16.41 | $17.00 | 1800 |
| 2025-08-14 | 16.19 | $15.98 | — |
| 2025-08-13 | 16.24 | $15.98 | — |
| 2025-08-12 | 16.30 | $15.98 | 3312 |
| 2025-08-11 | 16.38 | $16.33 | — |
| 2025-08-08 | 16.35 | $16.33 | 687 |
| 2025-08-07 | 16.31 | $16.33 | 621 |
| 2025-08-06 | 16.26 | $16.33 | 1500 |
| 2025-08-05 | 16.19 | $16.67 | 699 |
| 2025-08-04 | 16.00 | $15.96 | — |
| 2025-08-01 | 15.99 | $15.96 | — |
| 2025-07-31 | 15.98 | $15.96 | — |
| 2025-07-30 | 15.96 | $15.96 | — |
| 2025-07-29 | 15.93 | $15.96 | — |
| 2025-07-28 | 15.90 | $15.96 | — |
| 2025-07-25 | 15.85 | $15.96 | 1245 |
| 2025-07-24 | 15.80 | $15.83 | — |
| 2025-07-23 | 15.77 | $15.83 | 648 |
| 2025-07-22 | 15.73 | $15.83 | 2838 |
| 2025-07-21 | 15.68 | $15.72 | — |
| 2025-07-18 | 15.65 | $15.72 | 1500 |
| 2025-07-17 | 15.62 | $15.50 | 3300 |
| 2025-07-16 | 15.65 | $15.71 | — |
| 2025-07-15 | 15.61 | $15.71 | 357 |
| 2025-07-14 | 15.57 | $15.43 | 375 |
| 2025-07-11 | 15.60 | $15.44 | 606 |
| 2025-07-10 | 15.64 | $15.42 | — |
| 2025-07-09 | 15.69 | $15.42 | 8727 |
| 2025-07-08 | 15.74 | $15.83 | — |
| 2025-07-07 | 15.68 | $15.83 | — |
| 2025-07-03 | 15.60 | $15.83 | — |
| 2025-07-02 | 15.50 | $15.83 | 1200 |
| 2025-07-01 | 15.37 | $15.35 | — |
| 2025-06-30 | 15.36 | $15.35 | — |
| 2025-06-27 | 15.36 | $15.35 | — |
| 2025-06-26 | 15.35 | $15.35 | — |
| 2025-06-25 | 15.33 | $15.35 | 900 |
| 2025-06-24 | 15.31 | $15.33 | — |
| 2025-06-23 | 15.29 | $15.33 | 1935 |
| 2025-06-20 | 15.27 | $15.17 | — |
| 2025-06-18 | 15.28 | $15.17 | — |
| 2025-06-17 | 15.30 | $15.17 | — |
| 2025-06-16 | 15.32 | $15.17 | 5826 |
| 2025-06-13 | 15.34 | $15.33 | 1935 |
| 2025-06-12 | 15.32 | $15.33 | 6051 |
| 2025-06-11 | 15.28 | $15.33 | 600 |
| 2025-06-10 | 15.23 | $15.29 | — |
| 2025-06-09 | 15.19 | $15.29 | — |
| 2025-06-06 | 15.13 | $15.29 | 900 |
| 2025-06-05 | 15.05 | $15.33 | 10200 |
| 2025-06-04 | 14.94 | $14.67 | — |
| 2025-06-03 | 15.02 | $14.67 | 3600 |
| 2025-06-02 | 15.11 | $14.67 | — |
| 2025-05-30 | 15.21 | $14.67 | 3900 |
| 2025-05-29 | 15.34 | $14.58 | 1800 |
| 2025-05-28 | 15.51 | $15.83 | 2502 |
| 2025-05-27 | 15.32 | $15.00 | 6144 |
| 2025-05-23 | 15.35 | $15.16 | 2100 |
| 2025-05-22 | 15.33 | $15.17 | 7536 |
| 2025-05-21 | 15.29 | $15.33 | 10800 |
| 2025-05-20 | 15.18 | $15.45 | 900 |
| 2025-05-19 | 15.00 | $14.75 | — |
| 2025-05-16 | 15.01 | $14.75 | 3936 |
| 2025-05-15 | 15.00 | $14.67 | 9645 |
| 2025-05-14 | 15.02 | $14.81 | 600 |
| 2025-05-13 | 14.99 | $14.67 | 300 |
| 2025-05-12 | 14.98 | $14.94 | 600 |
| 2025-05-09 | 14.89 | $14.37 | 59400 |
| 2025-05-08 | 14.94 | $15.09 | 411 |
| 2025-05-07 | 14.77 | $14.67 | 312 |
| 2025-05-06 | 14.69 | $14.92 | — |
| 2025-05-05 | 14.51 | $14.92 | 900 |
| 2025-05-02 | 14.28 | $14.83 | 3378 |
| 2025-05-01 | 14.02 | $14.14 | — |
| 2025-04-30 | 13.92 | $14.14 | 4500 |
| 2025-04-29 | 13.80 | $14.33 | — |
| 2025-04-28 | 13.59 | $14.33 | 900 |
| 2025-04-25 | 13.33 | $13.89 | 5700 |
| 2025-04-24 | 13.16 | $13.58 | 6900 |
| 2025-04-23 | 13.05 | $13.58 | 16200 |
| 2025-04-22 | 12.92 | $13.67 | 2478 |
| 2025-04-21 | 12.74 | $12.93 | 648 |
| 2025-04-17 | 12.75 | $12.87 | 600 |
| 2025-04-16 | 12.80 | $12.92 | 9600 |
| 2025-04-15 | 12.84 | $12.92 | 900 |
| 2025-04-14 | 12.91 | $12.92 | 378 |
| 2025-04-11 | 12.99 | $12.92 | — |
| 2025-04-10 | 13.09 | $12.92 | 2400 |
| 2025-04-09 | 13.23 | $12.92 | 1800 |
| 2025-04-08 | 13.40 | $12.92 | 4275 |
| 2025-04-07 | 13.61 | $13.25 | 16200 |
| 2025-04-04 | 13.77 | $13.58 | 6600 |
| 2025-04-03 | 13.86 | $14.00 | — |
| 2025-04-02 | 13.83 | $14.00 | — |
| 2025-04-01 | 13.81 | $14.00 | — |
| 2025-03-31 | 13.78 | $14.00 | 18354 |
| 2025-03-28 | 13.75 | $13.83 | — |
| 2025-03-27 | 13.76 | $13.83 | 300 |
| 2025-03-26 | 13.78 | $13.83 | — |
| 2025-03-25 | 13.82 | $13.83 | — |
| 2025-03-24 | 13.86 | $13.83 | — |
| 2025-03-21 | 13.91 | $13.83 | 7800 |
| 2025-03-20 | 13.98 | $13.80 | 600 |
| 2025-03-19 | 14.07 | $13.90 | 1200 |
| 2025-03-18 | 14.16 | $13.80 | — |
| 2025-03-17 | 14.29 | $13.80 | 2700 |
| 2025-03-14 | 14.46 | $14.58 | 2100 |
| 2025-03-13 | 14.42 | $14.67 | 9300 |
| 2025-03-12 | 14.33 | $14.63 | 1200 |
| 2025-03-11 | 14.25 | $14.34 | 1263 |
| 2025-03-10 | 14.23 | $14.34 | 6000 |
| 2025-03-07 | 14.21 | $14.34 | 13023 |
| 2025-03-06 | 14.19 | $14.64 | 900 |
| 2025-03-05 | 14.07 | $14.33 | 600 |
| 2025-03-04 | 14.03 | $14.03 | 4500 |
| 2025-03-03 | 14.07 | $14.11 | 1200 |
| 2025-02-28 | 14.10 | $14.02 | — |
| 2025-02-27 | 14.17 | $14.02 | 1800 |
| 2025-02-26 | 14.26 | $14.02 | 1803 |
| 2025-02-25 | 14.36 | $14.45 | — |
| 2025-02-24 | 14.35 | $14.45 | 2202 |
| 2025-02-21 | 14.34 | $14.17 | 4800 |
| 2025-02-20 | 14.41 | $14.45 | — |
| 2025-02-19 | 14.42 | $14.45 | — |
| 2025-02-18 | 14.42 | $14.45 | — |
| 2025-02-14 | 14.42 | $14.45 | 2532 |
| 2025-02-13 | 14.43 | $14.42 | — |
| 2025-02-12 | 14.45 | $14.42 | 45300 |
| 2025-02-11 | 14.47 | $14.67 | — |
| 2025-02-10 | 14.41 | $14.67 | 3600 |
| 2025-02-07 | 14.34 | $14.09 | — |
| 2025-02-06 | 14.44 | $14.09 | — |
| 2025-02-05 | 14.56 | $14.09 | 4800 |
| 2025-02-04 | 14.70 | $14.58 | 4878 |
| 2025-02-03 | 14.72 | $14.58 | 1200 |
| 2025-01-31 | 14.73 | $14.67 | 6690 |
| 2025-01-30 | 14.72 | $14.67 | 1200 |
| 2025-01-29 | 14.70 | $14.67 | 3900 |
| 2025-01-28 | 14.68 | $14.67 | — |
| 2025-01-27 | 14.64 | $14.67 | 3120 |
| 2025-01-24 | 14.59 | $14.68 | 6000 |
| 2025-01-23 | 14.53 | $15.00 | 20400 |
| 2025-01-22 | 14.34 | $14.33 | — |
| 2025-01-21 | 14.33 | $14.33 | 1503 |
| 2025-01-17 | 14.30 | $14.33 | — |
| 2025-01-16 | 14.27 | $14.33 | 2700 |
| 2025-01-15 | 14.23 | $13.98 | — |
| 2025-01-14 | 14.29 | $13.98 | 2232 |
| 2025-01-13 | 14.35 | $14.00 | 2400 |
| 2025-01-10 | 14.42 | $14.03 | — |
| 2025-01-08 | 14.48 | $14.03 | 5457 |
| 2025-01-07 | 14.55 | $14.59 | — |
| 2025-01-06 | 14.46 | $14.59 | — |
| 2025-01-03 | 14.34 | $14.59 | 2400 |
| 2025-01-02 | 14.18 | $14.33 | 2811 |
| 2024-12-31 | 14.06 | $13.97 | 4800 |
| 2024-12-30 | 14.03 | $13.76 | 9615 |
| 2024-12-27 | 14.05 | $13.75 | 3900 |
| 2024-12-26 | 14.07 | $13.60 | — |
| 2024-12-24 | 14.14 | $13.60 | 3000 |
| 2024-12-23 | 14.21 | $13.82 | 7500 |
| 2024-12-20 | 14.22 | $13.77 | 30900 |
| 2024-12-19 | 14.23 | $13.44 | 13500 |
| 2024-12-18 | 14.34 | $14.17 | 4800 |
| 2024-12-17 | 14.23 | $14.00 | 3003 |
| 2024-12-16 | 14.14 | $14.27 | 1800 |
| 2024-12-13 | 13.94 | $14.67 | — |
| 2024-12-12 | 13.55 | $14.67 | 5100 |
| 2024-12-11 | 13.06 | $13.67 | 2400 |
| 2024-12-10 | 12.78 | $13.25 | 1800 |
| 2024-12-09 | 12.57 | $12.67 | 900 |
| 2024-12-06 | 12.49 | $12.35 | 1503 |
| 2024-12-05 | 12.48 | $12.34 | 2817 |
| 2024-12-04 | 12.48 | $12.33 | 300 |
| 2024-12-03 | 12.47 | $12.21 | 990 |
| 2024-12-02 | 12.50 | $12.17 | 600 |
| 2024-11-29 | 12.54 | $12.83 | — |
| 2024-11-27 | 12.38 | $12.83 | 2136 |
| 2024-11-26 | 12.17 | $12.17 | 5400 |
| 2024-11-25 | 12.12 | $12.37 | 3003 |
| 2024-11-22 | 12.00 | $12.20 | 8709 |
| 2024-11-21 | 11.90 | $12.08 | 141975 |
| 2024-11-20 | 11.82 | $11.67 | 4284 |
| 2024-11-19 | 11.85 | $11.75 | 10500 |
| 2024-11-18 | 11.85 | $12.08 | 600 |
| 2024-11-15 | 11.75 | $11.50 | 4200 |
| 2024-11-14 | 11.81 | $11.67 | 2106 |
| 2024-11-13 | 11.83 | $12.00 | 2442 |
| 2024-11-12 | 11.74 | $11.67 | 32790 |
| 2024-11-11 | 11.74 | $11.75 | 8748 |
| 2024-11-08 | 11.70 | $11.67 | 9600 |
| 2024-11-07 | 11.69 | $11.67 | 13200 |
| 2024-11-06 | 11.67 | $11.83 | 612 |
| 2024-11-05 | 11.59 | $11.70 | 5400 |
| 2024-11-04 | 11.53 | $11.67 | 2478 |
| 2024-11-01 | 11.47 | $11.35 | 2142 |
| 2024-10-31 | 11.50 | $11.42 | 2475 |
| 2024-10-30 | 11.51 | $11.50 | 4200 |
| 2024-10-29 | 11.49 | $11.35 | — |
| 2024-10-28 | 11.52 | $11.35 | — |
| 2024-10-25 | 11.55 | $11.35 | — |
| 2024-10-24 | 11.59 | $11.35 | 1500 |
| 2024-10-23 | 11.63 | $12.00 | 2451 |
| 2024-10-22 | 11.48 | $11.67 | 900 |
| 2024-10-21 | 11.39 | $11.30 | 6600 |
| 2024-10-18 | 11.40 | $11.65 | 3924 |
| 2024-10-17 | 11.30 | $11.67 | 6600 |
| 2024-10-16 | 11.17 | $11.40 | — |
| 2024-10-15 | 11.10 | $11.40 | 600 |
| 2024-10-14 | 11.02 | $11.07 | — |
| 2024-10-11 | 11.02 | $11.07 | 900 |
| 2024-10-10 | 11.03 | $11.08 | 2100 |
| 2024-10-09 | 11.03 | $10.87 | 5118 |
| 2024-10-08 | 11.11 | $11.18 | 300 |
| 2024-10-07 | 11.10 | $11.08 | 18900 |
| 2024-10-04 | 11.13 | $11.00 | 6000 |
| 2024-10-03 | 11.19 | $11.17 | 600 |
| 2024-10-02 | 11.20 | $11.17 | 621 |
| 2024-10-01 | 11.23 | $11.17 | 5400 |
| 2024-09-30 | 11.25 | $11.42 | — |
| 2024-09-27 | 11.21 | $11.42 | 4038 |
| 2024-09-26 | 11.15 | $11.00 | — |
| 2024-09-25 | 11.22 | $11.00 | 4800 |
| 2024-09-24 | 11.31 | $11.08 | 2823 |
| 2024-09-23 | 11.39 | $11.49 | 600 |
| 2024-09-20 | 11.35 | $11.49 | — |
| 2024-09-19 | 11.31 | $11.49 | 2433 |
| 2024-09-18 | 11.26 | $11.17 | 16518 |
| 2024-09-17 | 11.30 | $11.33 | 14400 |
| 2024-09-16 | 11.29 | $11.33 | — |
| 2024-09-13 | 11.29 | $11.33 | — |
| 2024-09-12 | 11.29 | $11.33 | 15900 |
| 2024-09-11 | 11.28 | $11.00 | 1200 |
| 2024-09-10 | 11.38 | $11.33 | 1620 |
| 2024-09-09 | 11.40 | $11.41 | 300 |
| 2024-09-06 | 11.40 | $11.41 | 24327 |
| 2024-09-05 | 11.40 | $11.49 | 900 |
| 2024-09-04 | 11.37 | $11.49 | — |
| 2024-09-03 | 11.33 | $11.49 | 315 |
| 2024-08-30 | 11.29 | $11.33 | — |
| 2024-08-29 | 11.29 | $11.33 | — |
| 2024-08-28 | 11.28 | $11.33 | 300 |
| 2024-08-27 | 11.28 | $11.34 | — |
| 2024-08-26 | 11.28 | $11.34 | 15024 |
| 2024-08-23 | 11.27 | $11.27 | 9900 |
| 2024-08-22 | 11.29 | $11.20 | — |
| 2024-08-21 | 11.33 | $11.20 | 16875 |
| 2024-08-20 | 11.38 | $11.48 | 600 |
| 2024-08-19 | 11.36 | $11.30 | 900 |
| 2024-08-16 | 11.38 | $11.33 | — |
| 2024-08-15 | 11.40 | $11.33 | 13800 |
| 2024-08-14 | 11.43 | $11.32 | 912 |
| 2024-08-13 | 11.47 | $11.33 | — |
| 2024-08-12 | 11.50 | $11.33 | 1200 |
| 2024-08-09 | 11.55 | $11.33 | 3000 |
| 2024-08-08 | 11.60 | $11.50 | — |
| 2024-08-07 | 11.61 | $11.50 | — |
| 2024-08-06 | 11.62 | $11.50 | 600 |
| 2024-08-05 | 11.63 | $11.33 | 309 |
| 2024-08-02 | 11.69 | $11.67 | 3702 |
| 2024-08-01 | 11.65 | $11.67 | 717 |
| 2024-07-31 | 11.60 | $11.67 | 2400 |
| 2024-07-30 | 11.54 | $11.67 | 14415 |
| 2024-07-29 | 11.46 | $11.58 | — |
| 2024-07-26 | 11.39 | $11.58 | 8502 |
| 2024-07-25 | 11.30 | $11.50 | 1800 |
| 2024-07-24 | 11.21 | $11.33 | — |
| 2024-07-23 | 11.16 | $11.33 | 4200 |
| 2024-07-22 | 11.10 | $11.08 | 3903 |
| 2024-07-19 | 11.10 | $11.17 | — |
| 2024-07-18 | 11.08 | $11.17 | — |
| 2024-07-17 | 11.04 | $11.17 | 666 |
| 2024-07-16 | 11.00 | $11.00 | 12300 |
| 2024-07-15 | 11.01 | $11.00 | 2784 |
| 2024-07-12 | 11.01 | $11.00 | 600 |
| 2024-07-11 | 11.02 | $11.00 | 1500 |
| 2024-07-10 | 11.03 | $11.00 | — |
| 2024-07-09 | 11.03 | $11.00 | 975 |
| 2024-07-08 | 11.04 | $11.00 | 6900 |
| 2024-07-05 | 11.05 | $11.00 | 3015 |
| 2024-07-03 | 11.06 | $11.00 | 651 |
| 2024-07-02 | 11.07 | $11.17 | 936 |
| 2024-07-01 | 11.03 | $10.67 | 1575 |
| 2024-06-28 | 11.14 | $10.83 | — |
| 2024-06-27 | 11.22 | $10.83 | 4500 |
| 2024-06-26 | 11.32 | $11.11 | 3336 |
| 2024-06-25 | 11.34 | $11.17 | — |
| 2024-06-24 | 11.34 | $11.17 | 600 |
| 2024-06-21 | 11.34 | $11.58 | 3300 |
| 2024-06-20 | 11.21 | $11.25 | 3600 |
| 2024-06-18 | 11.15 | $11.25 | 3000 |
| 2024-06-17 | 11.07 | $10.92 | — |
| 2024-06-14 | 11.08 | $10.92 | 1200 |
| 2024-06-13 | 11.08 | $11.33 | 14835 |
| 2024-06-12 | 10.95 | $11.00 | 3399 |
| 2024-06-11 | 10.90 | $10.90 | 600 |
| 2024-06-10 | 10.86 | $11.00 | 600 |
| 2024-06-07 | 10.78 | $11.00 | — |
| 2024-06-06 | 10.68 | $11.00 | 6300 |
| 2024-06-05 | 10.56 | $10.83 | 15915 |
| 2024-06-04 | 10.47 | $10.50 | — |
| 2024-06-03 | 10.45 | $10.50 | 900 |
| 2024-05-31 | 10.44 | $10.43 | 1500 |
| 2024-05-30 | 10.44 | $10.43 | 633 |
| 2024-05-29 | 10.45 | $10.48 | 2100 |
| 2024-05-28 | 10.44 | $10.35 | — |
| 2024-05-24 | 10.46 | $10.35 | 300 |
| 2024-05-23 | 10.50 | $10.35 | — |
| 2024-05-22 | 10.54 | $10.35 | — |
| 2024-05-21 | 10.59 | $10.35 | 1800 |
| 2024-05-20 | 10.64 | $10.37 | 5400 |
| 2024-05-17 | 10.71 | $10.64 | — |
| 2024-05-16 | 10.69 | $10.64 | 300 |
| 2024-05-15 | 10.68 | $10.63 | 1512 |
| 2024-05-14 | 10.66 | $10.33 | 1200 |
| 2024-05-13 | 10.73 | $10.67 | — |
| 2024-05-10 | 10.70 | $10.67 | 300 |
| 2024-05-09 | 10.67 | $10.67 | — |
| 2024-05-08 | 10.62 | $10.67 | — |
| 2024-05-07 | 10.57 | $10.67 | 2700 |
| 2024-05-06 | 10.50 | $10.67 | 1515 |
| 2024-05-03 | 10.41 | $10.66 | 3000 |
| 2024-05-02 | 10.30 | $10.42 | 5439 |
| 2024-05-01 | 10.24 | $10.32 | 1500 |
| 2024-04-30 | 10.21 | $10.30 | 5706 |
| 2024-04-29 | 10.17 | $10.00 | 900 |
| 2024-04-26 | 10.22 | $10.33 | 1800 |
| 2024-04-25 | 10.18 | $10.33 | 705 |
| 2024-04-24 | 10.13 | $10.17 | 600 |
| 2024-04-23 | 10.11 | $10.33 | — |
| 2024-04-22 | 10.05 | $10.33 | 2400 |
| 2024-04-19 | 9.97 | $10.08 | 330 |
| 2024-04-18 | 9.95 | $10.08 | 648 |
| 2024-04-17 | 9.94 | $9.67 | 1545 |
| 2024-04-16 | 10.05 | $10.00 | 1221 |
| 2024-04-15 | 10.09 | $9.97 | 300 |
| 2024-04-12 | 10.14 | $10.00 | 900 |
| 2024-04-11 | 10.20 | $9.92 | 300 |
| 2024-04-10 | 10.30 | $9.92 | 1560 |
| 2024-04-09 | 10.42 | $10.00 | 2400 |
| 2024-04-08 | 10.54 | $10.17 | 18000 |
| 2024-04-05 | 10.63 | $11.00 | — |
| 2024-04-04 | 10.48 | $11.00 | 4830 |
| 2024-04-03 | 10.30 | $10.50 | 600 |
| 2024-04-02 | 10.23 | $10.33 | — |
| 2024-04-01 | 10.20 | $10.33 | — |
| 2024-03-28 | 10.18 | $10.33 | 1647 |
| 2024-03-27 | 10.14 | $10.16 | — |
| 2024-03-26 | 10.16 | $10.16 | 2166 |
| 2024-03-25 | 10.18 | $10.25 | 1200 |
| 2024-03-22 | 10.17 | $10.14 | — |
| 2024-03-21 | 10.21 | $10.14 | — |
| 2024-03-20 | 10.26 | $10.14 | — |
| 2024-03-19 | 10.31 | $10.14 | 936 |
| 2024-03-18 | 10.39 | $10.14 | 1290 |
| 2024-03-15 | 10.48 | $10.67 | 7500 |
| 2024-03-14 | 10.42 | $10.67 | 8400 |
| 2024-03-13 | 10.36 | $10.66 | 11730 |
| 2024-03-12 | 10.28 | $10.25 | 3600 |
| 2024-03-11 | 10.33 | $10.33 | 23118 |
| 2024-03-08 | 10.36 | $10.83 | 1500 |
| 2024-03-07 | 10.24 | $10.91 | 600 |
| 2024-03-06 | 10.08 | $10.92 | 600 |
| 2024-03-05 | 9.88 | $10.83 | 43026 |
| 2024-03-04 | 9.68 | $9.67 | 300 |
| 2024-03-01 | 9.81 | $9.67 | 5433 |
| 2024-02-29 | 9.97 | $9.66 | 19200 |
| 2024-02-28 | 10.19 | $10.00 | — |
| 2024-02-27 | 10.35 | $10.00 | 7548 |
| 2024-02-26 | 10.55 | $9.98 | 12900 |
| 2024-02-23 | 10.81 | $10.67 | 300 |
| 2024-02-22 | 10.91 | $10.67 | 8100 |
| 2024-02-21 | 11.03 | $11.08 | 4800 |
| 2024-02-20 | 11.06 | $11.00 | 1800 |
| 2024-02-16 | 11.12 | $11.00 | 8400 |
| 2024-02-15 | 11.20 | $11.02 | 3057 |
| 2024-02-14 | 11.29 | $11.33 | 300 |
| 2024-02-13 | 11.31 | $11.33 | 1800 |
| 2024-02-12 | 11.33 | $11.33 | 1209 |
| 2024-02-09 | 11.36 | $11.37 | — |
| 2024-02-08 | 11.38 | $11.37 | — |
| 2024-02-07 | 11.41 | $11.37 | — |
| 2024-02-06 | 11.45 | $11.37 | — |
| 2024-02-05 | 11.50 | $11.37 | 3600 |
| 2024-02-02 | 11.56 | $11.40 | 3000 |
| 2024-02-01 | 11.62 | $11.58 | 4509 |
| 2024-01-31 | 11.65 | $11.60 | 1200 |
| 2024-01-30 | 11.67 | $11.63 | — |
| 2024-01-29 | 11.69 | $11.63 | 6303 |
| 2024-01-26 | 11.71 | $11.58 | 6666 |
| 2024-01-25 | 11.76 | $11.60 | — |
| 2024-01-24 | 11.81 | $11.60 | 1800 |
| 2024-01-23 | 11.87 | $11.90 | 1200 |
| 2024-01-22 | 11.85 | $11.83 | 309 |
| 2024-01-19 | 11.84 | $11.78 | 1281 |
| 2024-01-18 | 11.85 | $11.91 | 3147 |
| 2024-01-17 | 11.82 | $11.92 | — |
| 2024-01-16 | 11.78 | $11.92 | — |
| 2024-01-12 | 11.72 | $11.92 | 900 |
| 2024-01-11 | 11.66 | $11.67 | 4800 |
| 2024-01-10 | 11.67 | $11.67 | — |
| 2024-01-09 | 11.67 | $11.67 | — |
| 2024-01-08 | 11.68 | $11.67 | 741 |
| 2024-01-05 | 11.69 | $11.69 | — |
| 2024-01-04 | 11.70 | $11.69 | — |
| 2024-01-03 | 11.71 | $11.69 | — |
| 2024-01-02 | 11.72 | $11.69 | 1341 |
| 2023-12-29 | 11.73 | $11.83 | 7863 |
| 2023-12-28 | 11.71 | $11.67 | — |
| 2023-12-27 | 11.73 | $11.67 | 600 |
| 2023-12-26 | 11.75 | $12.40 | 5700 |
| 2023-12-22 | 11.55 | $11.53 | — |
| 2023-12-21 | 11.59 | $11.53 | 300 |
| 2023-12-20 | 11.63 | $11.53 | 14400 |
| 2023-12-19 | 11.68 | $12.00 | 10500 |
| 2023-12-18 | 11.60 | $11.33 | 122733 |
| 2023-12-15 | 11.72 | $11.83 | 702 |
| 2023-12-14 | 11.70 | $11.42 | 3600 |
| 2023-12-13 | 11.82 | $11.58 | 3603 |
| 2023-12-12 | 11.90 | $11.58 | 6900 |
| 2023-12-11 | 12.01 | $11.75 | 11700 |
| 2023-12-08 | 12.09 | $12.17 | 3000 |
| 2023-12-07 | 12.05 | $12.34 | 1200 |
| 2023-12-06 | 11.94 | $12.50 | 6600 |
| 2023-12-05 | 11.77 | $12.33 | 24909 |
| 2023-12-04 | 11.61 | $11.18 | 2220 |
| 2023-12-01 | 11.78 | $11.60 | 3741 |
| 2023-11-30 | 11.86 | $11.68 | 300 |
| 2023-11-29 | 11.93 | $11.68 | — |
| 2023-11-28 | 12.02 | $11.68 | 948 |
| 2023-11-27 | 12.12 | $11.96 | 2703 |
| 2023-11-24 | 12.16 | $11.97 | — |
| 2023-11-22 | 12.21 | $11.97 | — |
| 2023-11-21 | 12.26 | $11.97 | — |
| 2023-11-20 | 12.32 | $11.97 | 2400 |
| 2023-11-17 | 12.39 | $12.23 | 28236 |
| 2023-11-16 | 12.40 | $12.23 | 3000 |
| 2023-11-15 | 12.40 | $12.23 | 7200 |
| 2023-11-14 | 12.40 | $12.23 | 3105 |
| 2023-11-13 | 12.39 | $12.23 | 8700 |
| 2023-11-10 | 12.38 | $12.33 | 4800 |
| 2023-11-09 | 12.33 | $12.33 | 900 |
| 2023-11-08 | 12.27 | $12.33 | 5463 |
| 2023-11-07 | 12.20 | $12.23 | — |
| 2023-11-06 | 12.13 | $12.23 | 300 |
| 2023-11-03 | 12.05 | $12.23 | 1005 |
| 2023-11-02 | 11.95 | $12.23 | 9690 |
| 2023-11-01 | 11.83 | $12.23 | 4800 |
| 2023-10-31 | 11.67 | $11.99 | — |
| 2023-10-30 | 11.57 | $11.99 | 16200 |
| 2023-10-27 | 11.44 | $11.34 | — |
| 2023-10-26 | 11.49 | $11.34 | 900 |
| 2023-10-25 | 11.55 | $11.34 | 2700 |
| 2023-10-24 | 11.63 | $11.98 | — |
| 2023-10-23 | 11.53 | $11.98 | 3720 |
| 2023-10-20 | 11.41 | $11.67 | — |
| 2023-10-19 | 11.36 | $11.67 | 384 |
| 2023-10-18 | 11.31 | $11.67 | 900 |
| 2023-10-17 | 11.25 | $11.67 | 1803 |
| 2023-10-16 | 11.19 | $11.41 | 303 |
| 2023-10-13 | 11.20 | $11.34 | 621 |
| 2023-10-12 | 11.25 | $11.39 | 1809 |
| 2023-10-11 | 11.29 | $11.42 | 600 |
| 2023-10-10 | 11.35 | $11.42 | 1500 |
| 2023-10-09 | 11.42 | $11.67 | 300 |
| 2023-10-06 | 11.44 | $11.67 | 900 |
| 2023-10-05 | 11.46 | $11.67 | — |
| 2023-10-04 | 11.51 | $11.67 | 1020 |
| 2023-10-03 | 11.57 | $11.50 | — |
| 2023-10-02 | 11.71 | $11.50 | 2400 |
| 2023-09-29 | 11.89 | $11.67 | 1800 |
| 2023-09-28 | 12.06 | $11.67 | 16503 |
| 2023-09-27 | 12.27 | $12.50 | 900 |
| 2023-09-26 | 12.27 | $12.03 | 600 |
| 2023-09-25 | 12.43 | $12.33 | — |
| 2023-09-22 | 12.54 | $12.33 | — |
| 2023-09-21 | 12.67 | $12.33 | 900 |
| 2023-09-20 | 12.83 | $12.67 | 357 |
| 2023-09-19 | 12.93 | $12.67 | 300 |
| 2023-09-18 | 13.05 | $12.67 | — |
| 2023-09-15 | 13.20 | $12.67 | 1329 |
| 2023-09-14 | 13.38 | $12.88 | 900 |
| 2023-09-13 | 13.53 | $13.58 | — |
| 2023-09-12 | 13.50 | $13.58 | — |
| 2023-09-11 | 13.46 | $13.58 | — |
| 2023-09-08 | 13.41 | $13.58 | — |
| 2023-09-07 | 13.35 | $13.58 | 6063 |
| 2023-09-06 | 13.27 | $13.33 | 5400 |
| 2023-09-05 | 13.26 | $13.25 | 1500 |
| 2023-09-01 | 13.27 | $13.25 | — |
| 2023-08-31 | 13.29 | $13.25 | — |
| 2023-08-30 | 13.31 | $13.25 | 330 |
| 2023-08-29 | 13.34 | $13.42 | — |
| 2023-08-28 | 13.32 | $13.42 | — |
| 2023-08-25 | 13.30 | $13.42 | — |
| 2023-08-24 | 13.27 | $13.42 | 300 |
| 2023-08-23 | 13.24 | $13.66 | 5700 |
| 2023-08-22 | 13.13 | $13.25 | 7800 |
| 2023-08-21 | 13.13 | $13.00 | 900 |
| 2023-08-18 | 13.21 | $13.00 | — |
| 2023-08-17 | 13.30 | $13.00 | 732 |
| 2023-08-16 | 13.43 | $13.50 | — |
| 2023-08-15 | 13.42 | $13.50 | 6000 |
| 2023-08-14 | 13.41 | $13.50 | — |
| 2023-08-11 | 13.41 | $13.50 | — |
| 2023-08-10 | 13.40 | $13.50 | 300 |
| 2023-08-09 | 13.39 | $13.50 | 1890 |
| 2023-08-08 | 13.39 | $13.50 | 300 |
| 2023-08-07 | 13.39 | $13.50 | — |
| 2023-08-04 | 13.39 | $13.50 | 384 |
| 2023-08-03 | 13.39 | $13.50 | 414 |
| 2023-08-02 | 13.39 | $13.50 | — |
| 2023-08-01 | 13.40 | $13.50 | — |
| 2023-07-31 | 13.42 | $13.50 | 1500 |
| 2023-07-28 | 13.44 | $13.62 | 300 |
| 2023-07-27 | 13.43 | $13.62 | — |
| 2023-07-26 | 13.42 | $13.62 | — |
| 2023-07-25 | 13.42 | $13.62 | — |
| 2023-07-24 | 13.42 | $13.62 | 600 |
| 2023-07-21 | 13.42 | $13.67 | 1800 |
| 2023-07-20 | 13.41 | $13.40 | — |
| 2023-07-19 | 13.49 | $13.40 | — |
| 2023-07-18 | 13.60 | $13.40 | 312 |
| 2023-07-17 | 13.72 | $13.41 | — |
| 2023-07-14 | 13.88 | $13.41 | — |
| 2023-07-13 | 14.07 | $13.41 | 303 |
| 2023-07-12 | 14.31 | $13.41 | 1200 |
| 2023-07-11 | 14.60 | $14.50 | 303 |
| 2023-07-10 | 14.60 | $14.52 | 390 |
| 2023-07-07 | 14.59 | $14.50 | 1203 |
| 2023-07-06 | 14.59 | $14.33 | 360 |
| 2023-07-05 | 14.64 | $14.50 | — |
| 2023-07-03 | 14.63 | $14.50 | — |
| 2023-06-30 | 14.63 | $14.50 | — |
| 2023-06-29 | 14.61 | $14.50 | 1500 |
| 2023-06-28 | 14.60 | $14.33 | — |
| 2023-06-27 | 14.62 | $14.33 | — |
| 2023-06-26 | 14.65 | $14.33 | — |
| 2023-06-23 | 14.68 | $14.33 | 900 |
| 2023-06-22 | 14.70 | $14.33 | — |
| 2023-06-21 | 14.73 | $14.33 | 900 |
| 2023-06-20 | 14.75 | $14.67 | 900 |
| 2023-06-16 | 14.67 | $14.42 | — |
| 2023-06-15 | 14.64 | $14.42 | — |
| 2023-06-14 | 14.59 | $14.42 | 651 |
| 2023-06-13 | 14.53 | $14.83 | — |
| 2023-06-12 | 14.31 | $14.83 | 936 |
| 2023-06-09 | 14.04 | $14.67 | 300 |
| 2023-06-08 | 13.76 | $14.67 | 5700 |
| 2023-06-07 | 13.42 | $13.50 | 1287 |
| 2023-06-06 | 13.36 | $13.50 | 1854 |
| 2023-06-05 | 13.30 | $13.50 | — |
| 2023-06-02 | 13.22 | $13.50 | 4890 |
| 2023-06-01 | 13.13 | $13.25 | 8400 |
| 2023-05-31 | 13.09 | $12.67 | — |
| 2023-05-30 | 13.23 | $12.67 | 11151 |
| 2023-05-26 | 13.41 | $13.33 | — |
| 2023-05-25 | 13.41 | $13.33 | — |
| 2023-05-24 | 13.41 | $13.33 | — |
| 2023-05-23 | 13.41 | $13.33 | 600 |
| 2023-05-22 | 13.42 | $12.68 | 747 |
| 2023-05-19 | 13.62 | $13.30 | — |
| 2023-05-18 | 13.68 | $13.30 | 9333 |
| 2023-05-17 | 13.75 | $14.67 | — |
| 2023-05-16 | 13.39 | $14.67 | 1500 |
| 2023-05-15 | 12.96 | $13.33 | 918 |
| 2023-05-12 | 12.85 | $13.33 | — |
| 2023-05-11 | 12.73 | $13.33 | 1800 |
| 2023-05-10 | 12.59 | $12.50 | 600 |
| 2023-05-09 | 12.69 | $12.50 | — |
| 2023-05-08 | 12.82 | $12.50 | 9354 |
| 2023-05-05 | 12.97 | $13.00 | — |
| 2023-05-04 | 13.01 | $13.00 | 3921 |
| 2023-05-03 | 13.06 | $13.00 | 900 |
| 2023-05-02 | 13.13 | $13.00 | 6600 |
| 2023-05-01 | 13.22 | $13.33 | 420 |
| 2023-04-28 | 13.23 | $13.33 | 9300 |
| 2023-04-27 | 13.24 | $13.33 | — |
| 2023-04-26 | 13.27 | $13.33 | 630 |
| 2023-04-25 | 13.30 | $13.67 | 17400 |
| 2023-04-24 | 13.24 | $13.67 | 306 |
| 2023-04-21 | 13.17 | $13.33 | 3300 |
| 2023-04-20 | 13.21 | $13.50 | — |
| 2023-04-19 | 13.20 | $13.50 | 8100 |
| 2023-04-18 | 13.21 | $13.50 | 6723 |
| 2023-04-17 | 13.22 | $13.35 | 996 |
| 2023-04-14 | 13.29 | $13.37 | — |
| 2023-04-13 | 13.38 | $13.37 | — |
| 2023-04-12 | 13.50 | $13.37 | — |
| 2023-04-11 | 13.66 | $13.37 | 1293 |
| 2023-04-10 | 13.85 | $14.07 | 300 |
| 2023-04-06 | 13.88 | $14.07 | — |
| 2023-04-05 | 13.92 | $14.07 | 2100 |
| 2023-04-04 | 13.98 | $14.42 | — |
| 2023-04-03 | 13.96 | $14.42 | — |
| 2023-03-31 | 13.93 | $14.42 | 600 |
| 2023-03-30 | 13.91 | $14.33 | 900 |
| 2023-03-29 | 13.92 | $14.33 | — |
| 2023-03-28 | 13.95 | $14.33 | 900 |
| 2023-03-27 | 13.99 | $14.07 | 2211 |
| 2023-03-24 | 14.14 | $14.01 | 3003 |
| 2023-03-23 | 14.35 | $14.65 | 4200 |
| 2023-03-22 | 14.42 | $14.58 | 600 |
| 2023-03-21 | 14.54 | $14.65 | 924 |
| 2023-03-20 | 14.67 | $14.33 | — |
| 2023-03-17 | 14.94 | $14.33 | 3900 |
| 2023-03-16 | 15.27 | $14.73 | — |
| 2023-03-15 | 15.57 | $14.73 | 2790 |
| 2023-03-14 | 15.93 | $14.75 | 2793 |
| 2023-03-13 | 16.36 | $14.37 | 600 |
| 2023-03-10 | 17.01 | $16.33 | 600 |
| 2023-03-09 | 17.19 | $17.00 | 1200 |
| 2023-03-08 | 17.18 | $17.00 | — |
| 2023-03-07 | 17.16 | $17.00 | 600 |
| 2023-03-06 | 17.13 | $17.00 | — |
| 2023-03-03 | 17.09 | $17.00 | — |
| 2023-03-02 | 17.04 | $17.00 | 4200 |
| 2023-03-01 | 16.97 | $16.83 | — |
| 2023-02-28 | 16.92 | $16.83 | 999 |
| 2023-02-27 | 16.87 | $16.67 | — |
| 2023-02-24 | 16.84 | $16.67 | — |
| 2023-02-23 | 16.81 | $16.67 | 960 |
| 2023-02-22 | 16.76 | $16.67 | — |
| 2023-02-21 | 16.69 | $16.67 | 2121 |
| 2023-02-17 | 16.60 | $16.67 | 300 |
| 2023-02-16 | 16.49 | $16.67 | 900 |
| 2023-02-15 | 16.34 | $16.67 | — |
| 2023-02-14 | 16.16 | $16.67 | — |
| 2023-02-13 | 15.93 | $16.67 | 7605 |
| 2023-02-10 | 15.65 | $15.84 | — |
| 2023-02-09 | 15.58 | $15.84 | — |
| 2023-02-08 | 15.48 | $15.84 | — |
| 2023-02-07 | 15.37 | $15.84 | 4200 |
| 2023-02-06 | 15.23 | $15.34 | — |
| 2023-02-03 | 15.22 | $15.34 | — |
| 2023-02-02 | 15.21 | $15.34 | — |
| 2023-02-01 | 15.20 | $15.34 | — |
| 2023-01-31 | 15.19 | $15.34 | 615 |
| 2023-01-30 | 15.18 | $15.34 | — |
| 2023-01-27 | 15.18 | $15.34 | 1500 |
| 2023-01-26 | 15.17 | $15.34 | — |
| 2023-01-25 | 15.17 | $15.34 | 384 |
| 2023-01-24 | 15.17 | $15.17 | — |
| 2023-01-23 | 15.23 | $15.17 | — |
| 2023-01-20 | 15.31 | $15.17 | — |
| 2023-01-19 | 15.41 | $15.17 | — |
| 2023-01-18 | 15.53 | $15.17 | 3300 |
| 2023-01-17 | 15.69 | $15.67 | 1200 |
| 2023-01-13 | 15.71 | $16.00 | 300 |
| 2023-01-12 | 15.65 | $15.67 | — |
| 2023-01-11 | 15.67 | $15.67 | — |
| 2023-01-10 | 15.70 | $15.67 | — |
| 2023-01-09 | 15.73 | $15.67 | — |
| 2023-01-06 | 15.78 | $15.67 | — |
| 2023-01-05 | 15.84 | $15.67 | 300 |
| 2023-01-04 | 15.91 | $16.00 | 360 |
| 2023-01-03 | 15.89 | $16.00 | 2172 |
| 2022-12-30 | 15.87 | $16.00 | — |
| 2022-12-29 | 15.84 | $16.00 | — |
| 2022-12-28 | 15.81 | $16.00 | — |
| 2022-12-27 | 15.77 | $16.00 | 600 |
| 2022-12-23 | 15.72 | $15.50 | 300 |
| 2022-12-22 | 15.83 | $16.33 | — |
| 2022-12-21 | 15.69 | $16.33 | 1800 |
| 2022-12-20 | 15.53 | $14.58 | — |
| 2022-12-19 | 15.89 | $14.58 | 960 |
| 2022-12-16 | 16.33 | $15.63 | — |
| 2022-12-15 | 16.52 | $15.63 | 300 |
| 2022-12-14 | 16.76 | $15.63 | 4200 |
| 2022-12-13 | 17.04 | $14.68 | 9300 |
| 2022-12-12 | 17.67 | $17.33 | — |
| 2022-12-09 | 17.59 | $17.33 | 1884 |
| 2022-12-08 | 17.48 | $17.33 | — |
| 2022-12-07 | 17.33 | $17.33 | 3930 |
| 2022-12-06 | 17.14 | $17.33 | — |
| 2022-12-05 | 16.89 | $17.33 | — |
| 2022-12-02 | 16.58 | $17.33 | 3006 |
| 2022-12-01 | 16.18 | $17.00 | 9000 |
| 2022-11-30 | 15.80 | $16.00 | — |
| 2022-11-29 | 15.65 | $16.00 | — |
| 2022-11-28 | 15.45 | $16.00 | 9666 |
| 2022-11-25 | 15.21 | $15.33 | — |
| 2022-11-23 | 15.13 | $15.33 | 600 |
| 2022-11-22 | 15.02 | $15.33 | 1539 |
| 2022-11-21 | 14.89 | $15.17 | 300 |
| 2022-11-18 | 14.79 | $15.17 | — |
| 2022-11-17 | 14.66 | $15.17 | 723 |
| 2022-11-16 | 14.50 | $14.42 | 915 |
| 2022-11-15 | 14.55 | $15.00 | 4260 |
| 2022-11-14 | 14.44 | $14.37 | — |
| 2022-11-11 | 14.49 | $14.37 | — |
| 2022-11-10 | 14.57 | $14.37 | — |
| 2022-11-09 | 14.66 | $14.37 | 1251 |
| 2022-11-08 | 14.78 | $15.00 | — |
| 2022-11-07 | 14.72 | $15.00 | 3039 |
| 2022-11-04 | 14.66 | $15.00 | 1500 |
| 2022-11-03 | 14.59 | $14.92 | 1203 |
| 2022-11-02 | 14.52 | $14.43 | 900 |
| 2022-11-01 | 14.61 | $14.67 | 3093 |
| 2022-10-31 | 14.64 | $14.67 | 600 |
| 2022-10-28 | 14.69 | $14.50 | 1215 |
| 2022-10-27 | 14.80 | $14.70 | — |
| 2022-10-26 | 14.88 | $14.70 | — |
| 2022-10-25 | 14.97 | $14.70 | 300 |
| 2022-10-24 | 15.10 | $15.16 | 3000 |
| 2022-10-21 | 15.11 | $15.25 | 3300 |
| 2022-10-20 | 15.09 | $15.50 | — |
| 2022-10-19 | 15.00 | $15.50 | 300 |
| 2022-10-18 | 14.88 | $15.02 | — |
| 2022-10-17 | 14.91 | $15.02 | — |
| 2022-10-14 | 14.94 | $15.02 | — |
| 2022-10-13 | 14.98 | $15.02 | — |
| 2022-10-12 | 15.04 | $15.02 | — |
| 2022-10-11 | 15.12 | $15.02 | — |
| 2022-10-10 | 15.22 | $15.02 | — |
| 2022-10-07 | 15.35 | $15.02 | — |
| 2022-10-06 | 15.51 | $15.02 | 3132 |
| 2022-10-05 | 15.71 | $15.67 | 1038 |
| 2022-10-04 | 15.75 | $16.17 | 10800 |
| 2022-10-03 | 15.65 | $15.17 | 339 |
| 2022-09-30 | 15.83 | $15.17 | — |
| 2022-09-29 | 16.07 | $15.17 | 1500 |
| 2022-09-28 | 16.35 | $16.33 | — |
| 2022-09-27 | 16.33 | $16.33 | — |
| 2022-09-26 | 16.30 | $16.33 | — |
| 2022-09-23 | 16.27 | $16.33 | — |
| 2022-09-22 | 16.23 | $16.33 | — |
| 2022-09-21 | 16.18 | $16.33 | — |
| 2022-09-20 | 16.11 | $16.33 | — |
| 2022-09-19 | 16.04 | $16.33 | 2835 |
| 2022-09-16 | 15.95 | $16.50 | — |
| 2022-09-15 | 15.78 | $16.50 | — |
| 2022-09-14 | 15.59 | $16.50 | 1200 |
| 2022-09-13 | 15.36 | $15.17 | — |
| 2022-09-12 | 15.50 | $15.17 | 2700 |
| 2022-09-09 | 15.68 | $15.33 | 2106 |
| 2022-09-08 | 15.86 | $15.70 | — |
| 2022-09-07 | 15.96 | $15.70 | 7578 |
| 2022-09-06 | 16.09 | $16.07 | — |
| 2022-09-02 | 16.13 | $16.07 | 900 |
| 2022-09-01 | 16.19 | $16.07 | 4908 |
| 2022-08-31 | 16.26 | $16.33 | 678 |
| 2022-08-30 | 16.26 | $16.40 | 423 |
| 2022-08-29 | 16.25 | $16.40 | 720 |
| 2022-08-26 | 16.24 | $16.67 | 600 |
| 2022-08-25 | 16.14 | $16.33 | 26523 |
| 2022-08-24 | 16.14 | $16.33 | 609 |
| 2022-08-23 | 16.14 | $16.33 | 990 |
| 2022-08-22 | 16.14 | $16.66 | 300 |
| 2022-08-19 | 16.05 | $16.03 | — |
| 2022-08-18 | 16.14 | $16.03 | — |
| 2022-08-17 | 16.26 | $16.03 | — |
| 2022-08-16 | 16.41 | $16.03 | 3000 |
| 2022-08-15 | 16.60 | $17.00 | 300 |
| 2022-08-12 | 16.52 | $16.33 | 3000 |
| 2022-08-11 | 16.65 | $16.67 | — |
| 2022-08-10 | 16.70 | $16.67 | 300 |
| 2022-08-09 | 16.76 | $16.77 | 1575 |
| 2022-08-08 | 16.82 | $17.00 | — |
| 2022-08-05 | 16.81 | $17.00 | — |
| 2022-08-04 | 16.81 | $17.00 | 390 |
| 2022-08-03 | 16.81 | $17.00 | — |
| 2022-08-02 | 16.81 | $17.00 | 300 |
| 2022-08-01 | 16.83 | $16.77 | — |
| 2022-07-29 | 16.92 | $16.77 | — |
| 2022-07-28 | 17.03 | $16.77 | — |
| 2022-07-27 | 17.18 | $16.77 | 345 |
| 2022-07-26 | 17.35 | $17.33 | — |
| 2022-07-25 | 17.40 | $17.33 | — |
| 2022-07-22 | 17.45 | $17.33 | — |
| 2022-07-21 | 17.52 | $17.33 | 900 |
| 2022-07-20 | 17.60 | $17.67 | 1500 |
| 2022-07-19 | 17.59 | $17.40 | 600 |
| 2022-07-18 | 17.67 | $17.67 | — |
| 2022-07-15 | 17.68 | $17.67 | — |
| 2022-07-14 | 17.69 | $17.67 | — |
| 2022-07-13 | 17.70 | $17.67 | — |
| 2022-07-12 | 17.72 | $17.67 | — |
| 2022-07-11 | 17.73 | $17.67 | — |
| 2022-07-08 | 17.75 | $17.67 | — |
| 2022-07-07 | 17.77 | $17.67 | — |
| 2022-07-06 | 17.80 | $17.67 | — |
| 2022-07-05 | 17.83 | $17.67 | — |
| 2022-07-01 | 17.87 | $17.67 | 300 |
| 2022-06-30 | 17.91 | $17.68 | — |
| 2022-06-29 | 17.95 | $17.68 | — |
| 2022-06-28 | 18.00 | $17.68 | — |
| 2022-06-27 | 18.05 | $17.68 | — |
| 2022-06-24 | 18.12 | $17.68 | — |
| 2022-06-23 | 18.19 | $17.68 | 306 |
| 2022-06-22 | 18.27 | $18.67 | 6000 |
| 2022-06-21 | 18.05 | $17.67 | 600 |
| 2022-06-17 | 18.09 | $17.67 | 600 |
| 2022-06-16 | 18.13 | $17.67 | 720 |
| 2022-06-15 | 18.18 | $17.67 | — |
| 2022-06-14 | 18.22 | $17.67 | — |
| 2022-06-13 | 18.27 | $17.67 | 3000 |
| 2022-06-10 | 18.32 | $19.33 | — |
| 2022-06-09 | 17.84 | $19.33 | 1800 |
| 2022-06-08 | 17.25 | $17.67 | 600 |
| 2022-06-07 | 17.05 | $17.33 | — |
| 2022-06-06 | 16.92 | $17.33 | — |
| 2022-06-03 | 16.75 | $17.33 | — |
| 2022-06-02 | 16.55 | $17.33 | 903 |
| 2022-06-01 | 16.30 | $16.03 | — |
| 2022-05-31 | 16.41 | $16.03 | — |
| 2022-05-27 | 16.55 | $16.03 | 414 |
| 2022-05-26 | 16.71 | $16.67 | 1200 |
| 2022-05-25 | 16.71 | $16.67 | — |
| 2022-05-24 | 16.71 | $16.67 | 954 |
| 2022-05-23 | 16.71 | $16.67 | — |
| 2022-05-20 | 16.71 | $16.67 | 900 |
| 2022-05-19 | 16.71 | $16.67 | — |
| 2022-05-18 | 16.70 | $16.67 | — |
| 2022-05-17 | 16.70 | $16.67 | 600 |
| 2022-05-16 | 16.69 | $16.67 | 393 |
| 2022-05-13 | 16.68 | $16.67 | — |
| 2022-05-12 | 16.67 | $16.67 | 900 |
| 2022-05-11 | 16.66 | $16.67 | — |
| 2022-05-10 | 16.64 | $16.67 | — |
| 2022-05-09 | 16.62 | $16.67 | 3138 |
| 2022-05-06 | 16.60 | $16.67 | — |
| 2022-05-05 | 16.57 | $16.67 | — |
| 2022-05-04 | 16.53 | $16.67 | — |
| 2022-05-03 | 16.49 | $16.67 | 1200 |
| 2022-05-02 | 16.44 | $16.67 | — |
| 2022-04-29 | 16.38 | $16.67 | 8100 |
| 2022-04-28 | 16.32 | $16.67 | 1800 |
| 2022-04-27 | 16.24 | $16.00 | 3000 |
| 2022-04-26 | 16.36 | $16.67 | 1500 |
| 2022-04-25 | 16.30 | $16.33 | 2700 |
| 2022-04-22 | 16.34 | $17.00 | 300 |
| 2022-04-21 | 16.17 | $16.67 | 900 |
| 2022-04-20 | 16.09 | $16.33 | — |
| 2022-04-19 | 16.09 | $16.33 | 3300 |
| 2022-04-18 | 16.11 | $16.33 | 3390 |
| 2022-04-14 | 16.14 | $16.17 | — |
| 2022-04-13 | 16.23 | $16.17 | — |
| 2022-04-12 | 16.34 | $16.17 | — |
| 2022-04-11 | 16.49 | $16.17 | — |
| 2022-04-08 | 16.68 | $16.17 | — |
| 2022-04-07 | 16.92 | $16.17 | 1305 |
| 2022-04-06 | 17.21 | $17.67 | — |
| 2022-04-05 | 17.09 | $17.67 | — |
| 2022-04-04 | 16.95 | $17.67 | — |
| 2022-04-01 | 16.78 | $17.67 | 600 |
| 2022-03-31 | 16.59 | $16.68 | 690 |
| 2022-03-30 | 16.67 | $16.02 | — |
| 2022-03-29 | 16.98 | $16.02 | 23460 |
| 2022-03-28 | 17.37 | $16.70 | 5820 |
| 2022-03-25 | 17.63 | $17.08 | 600 |
| 2022-03-24 | 17.83 | $17.23 | 1200 |
| 2022-03-23 | 18.02 | $17.33 | 1800 |
| 2022-03-22 | 18.23 | $17.67 | 900 |
| 2022-03-21 | 18.37 | $18.33 | — |
| 2022-03-18 | 18.32 | $18.33 | — |
| 2022-03-17 | 18.26 | $18.33 | — |
| 2022-03-16 | 18.19 | $18.33 | — |
| 2022-03-15 | 18.10 | $18.33 | — |
| 2022-03-14 | 17.98 | $18.33 | 900 |
| 2022-03-11 | 17.84 | $17.67 | — |
| 2022-03-10 | 17.87 | $17.67 | 321 |
| 2022-03-09 | 17.91 | $17.75 | — |
| 2022-03-08 | 17.93 | $17.75 | 1884 |
| 2022-03-07 | 17.96 | $18.17 | 1500 |
| 2022-03-04 | 17.85 | $18.28 | — |
| 2022-03-03 | 17.68 | $18.28 | 3696 |
| 2022-03-02 | 17.48 | $17.67 | 1200 |
| 2022-03-01 | 17.42 | $17.33 | 600 |
| 2022-02-28 | 17.46 | $17.33 | — |
| 2022-02-25 | 17.51 | $17.33 | 600 |
| 2022-02-24 | 17.58 | $17.33 | 1800 |
| 2022-02-23 | 17.65 | $17.65 | — |
| 2022-02-22 | 17.64 | $17.65 | — |
| 2022-02-18 | 17.63 | $17.65 | 4239 |
| 2022-02-17 | 17.62 | $18.00 | — |
| 2022-02-16 | 17.49 | $18.00 | 303 |
| 2022-02-15 | 17.33 | $17.25 | — |
| 2022-02-14 | 17.38 | $17.25 | 1200 |
| 2022-02-11 | 17.45 | $17.36 | 1245 |
| 2022-02-10 | 17.49 | $17.33 | 4503 |
| 2022-02-09 | 17.55 | $17.67 | — |
| 2022-02-08 | 17.52 | $17.67 | — |
| 2022-02-07 | 17.49 | $17.67 | — |
| 2022-02-04 | 17.45 | $17.67 | 900 |
| 2022-02-03 | 17.40 | $17.38 | — |
| 2022-02-02 | 17.44 | $17.38 | — |
| 2022-02-01 | 17.48 | $17.38 | 2505 |
| 2022-01-31 | 17.54 | $17.67 | 375 |
| 2022-01-28 | 17.52 | $17.42 | 2700 |
| 2022-01-27 | 17.58 | $17.67 | — |
| 2022-01-26 | 17.58 | $17.67 | — |
| 2022-01-25 | 17.57 | $17.67 | — |
| 2022-01-24 | 17.57 | $17.67 | — |
| 2022-01-21 | 17.56 | $17.67 | 600 |
| 2022-01-20 | 17.56 | $17.67 | 2802 |
| 2022-01-19 | 17.56 | $17.66 | 900 |
| 2022-01-18 | 17.57 | $17.66 | 900 |
| 2022-01-14 | 17.58 | $17.67 | — |
| 2022-01-13 | 17.60 | $17.67 | 300 |
| 2022-01-12 | 17.62 | $17.67 | 300 |
| 2022-01-11 | 17.64 | $17.67 | 378 |
| 2022-01-10 | 17.68 | $18.00 | — |
| 2022-01-07 | 17.62 | $18.00 | — |
| 2022-01-06 | 17.56 | $18.00 | — |
| 2022-01-05 | 17.48 | $18.00 | 600 |
| 2022-01-04 | 17.39 | $17.38 | — |
| 2022-01-03 | 17.48 | $17.38 | — |
| 2021-12-31 | 17.60 | $17.38 | — |
| 2021-12-30 | 17.75 | $17.38 | 3330 |
| 2021-12-29 | 17.93 | $17.67 | 900 |
| 2021-12-28 | 18.07 | $18.08 | — |
| 2021-12-27 | 18.10 | $18.08 | — |
| 2021-12-23 | 18.15 | $18.08 | 300 |
| 2021-12-22 | 18.21 | $17.75 | 900 |
| 2021-12-21 | 18.39 | $17.75 | 1530 |
| 2021-12-20 | 18.60 | $18.08 | — |
| 2021-12-17 | 18.76 | $18.08 | 1200 |
| 2021-12-16 | 18.94 | $18.33 | — |
| 2021-12-15 | 19.09 | $18.33 | 6000 |
| 2021-12-14 | 19.25 | $18.33 | — |
| 2021-12-13 | 19.45 | $18.33 | 600 |
| 2021-12-10 | 19.68 | $19.83 | — |
| 2021-12-09 | 19.47 | $19.83 | — |
| 2021-12-08 | 19.21 | $19.83 | 735 |
| 2021-12-07 | 18.88 | $18.00 | — |
| 2021-12-06 | 19.06 | $18.00 | 384 |
| 2021-12-03 | 19.25 | $20.41 | — |
| 2021-12-02 | 18.72 | $20.41 | 1572 |
| 2021-12-01 | 18.07 | $18.33 | 600 |
| 2021-11-30 | 17.92 | $17.90 | — |
| 2021-11-29 | 17.88 | $17.90 | — |
| 2021-11-26 | 17.82 | $17.90 | — |
| 2021-11-24 | 17.75 | $17.90 | 3000 |
| 2021-11-23 | 17.65 | $17.75 | 1200 |
| 2021-11-22 | 17.59 | $17.67 | — |
| 2021-11-19 | 17.53 | $17.67 | 1500 |
| 2021-11-18 | 17.45 | $17.55 | — |
| 2021-11-17 | 17.40 | $17.55 | 1539 |
| 2021-11-16 | 17.33 | $17.42 | — |
| 2021-11-15 | 17.29 | $17.42 | 300 |
| 2021-11-12 | 17.24 | $17.33 | — |
| 2021-11-11 | 17.21 | $17.33 | 1500 |
| 2021-11-10 | 17.17 | $17.20 | — |
| 2021-11-09 | 17.16 | $17.20 | — |
| 2021-11-08 | 17.15 | $17.20 | — |
| 2021-11-05 | 17.15 | $17.20 | — |
| 2021-11-04 | 17.14 | $17.20 | — |
| 2021-11-03 | 17.13 | $17.20 | — |
| 2021-11-02 | 17.12 | $17.20 | — |
| 2021-11-01 | 17.10 | $17.20 | — |
| 2021-10-29 | 17.09 | $17.20 | — |
| 2021-10-28 | 17.07 | $17.20 | 4200 |
| 2021-10-27 | 17.05 | $17.17 | 1200 |
| 2021-10-26 | 17.04 | $17.17 | — |
| 2021-10-25 | 17.03 | $17.17 | 600 |
| 2021-10-22 | 17.03 | $17.17 | — |
| 2021-10-21 | 17.02 | $17.17 | — |
| 2021-10-20 | 17.01 | $17.17 | — |
| 2021-10-19 | 17.00 | $17.17 | — |
| 2021-10-18 | 17.00 | $17.17 | — |
| 2021-10-15 | 16.99 | $17.17 | — |
| 2021-10-14 | 16.99 | $17.17 | — |
| 2021-10-13 | 17.00 | $17.17 | — |
| 2021-10-12 | 17.01 | $17.17 | 1818 |
| 2021-10-11 | 17.02 | $17.17 | — |
| 2021-10-08 | 17.05 | $17.17 | — |
| 2021-10-07 | 17.08 | $17.17 | — |
| 2021-10-06 | 17.12 | $17.17 | 303 |
| 2021-10-05 | 17.18 | $17.12 | 1869 |
| 2021-10-04 | 17.27 | $17.33 | — |
| 2021-10-01 | 17.32 | $17.33 | — |
| 2021-09-30 | 17.38 | $17.33 | — |
| 2021-09-29 | 17.46 | $17.33 | — |
| 2021-09-28 | 17.56 | $17.33 | — |
| 2021-09-27 | 17.68 | $17.33 | 900 |
| 2021-09-24 | 17.82 | $17.67 | — |
| 2021-09-23 | 17.90 | $17.67 | — |
| 2021-09-22 | 17.98 | $17.67 | — |
| 2021-09-21 | 18.09 | $17.67 | — |
| 2021-09-20 | 18.22 | $17.67 | 330 |
| 2021-09-17 | 18.37 | $17.92 | 600 |
| 2021-09-16 | 18.47 | $18.33 | — |
| 2021-09-15 | 18.45 | $18.33 | 5745 |
| 2021-09-14 | 18.43 | $18.25 | 600 |
| 2021-09-13 | 18.42 | $18.23 | — |
| 2021-09-10 | 18.41 | $18.23 | — |
| 2021-09-09 | 18.39 | $18.23 | — |
| 2021-09-08 | 18.36 | $18.23 | 3000 |
| 2021-09-07 | 18.32 | $18.33 | 306 |
| 2021-09-03 | 18.23 | $18.23 | 1212 |
| 2021-09-02 | 18.14 | $18.23 | 10242 |
| 2021-09-01 | 18.02 | $18.20 | 1218 |
| 2021-08-31 | 17.89 | $18.08 | — |
| 2021-08-30 | 17.75 | $18.08 | 705 |
| 2021-08-27 | 17.58 | $18.68 | 2835 |
| 2021-08-26 | 17.18 | $17.67 | 708 |
| 2021-08-25 | 17.00 | $17.35 | 927 |
| 2021-08-24 | 16.89 | $17.00 | — |
| 2021-08-23 | 16.86 | $17.00 | — |
| 2021-08-20 | 16.82 | $17.00 | 900 |
| 2021-08-19 | 16.78 | $16.40 | — |
| 2021-08-18 | 16.91 | $16.40 | — |
| 2021-08-17 | 17.08 | $16.40 | 3057 |
| 2021-08-16 | 17.27 | $16.83 | 600 |
| 2021-08-13 | 17.37 | $17.67 | 900 |
| 2021-08-12 | 17.22 | $17.00 | — |
| 2021-08-11 | 17.24 | $17.00 | — |
| 2021-08-10 | 17.25 | $17.00 | 1800 |
| 2021-08-09 | 17.27 | $17.00 | — |
| 2021-08-06 | 17.28 | $17.00 | 300 |
| 2021-08-05 | 17.29 | $16.75 | — |
| 2021-08-04 | 17.38 | $16.75 | 687 |
| 2021-08-03 | 17.47 | $17.00 | — |
| 2021-08-02 | 17.49 | $17.00 | — |
| 2021-07-30 | 17.51 | $17.00 | 735 |
| 2021-07-29 | 17.52 | $17.00 | — |
| 2021-07-28 | 17.51 | $17.00 | 1200 |
| 2021-07-27 | 17.50 | $17.17 | 12390 |
| 2021-07-26 | 17.41 | $17.33 | 909 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.37
2026-07-23
Close Price
$28.95
Vol: 702
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.71
Average
52.95
Maximum
94.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 68.37 | $28.95 | 702 |
| 2026-07-22 | 64.05 | $28.52 | 302 |
| 2026-07-21 | 68.60 | $28.74 | 6500 |
| 2026-07-20 | 69.89 | $28.80 | 9146 |
| 2026-07-17 | 69.43 | $28.75 | 2314 |
| 2026-07-16 | 70.44 | $28.80 | 400 |
| 2026-07-15 | 70.44 | $28.80 | 3241 |
| 2026-07-14 | 74.13 | $28.99 | 1228 |
| 2026-07-13 | 74.13 | $28.99 | 6430 |
| 2026-07-10 | 74.13 | $28.99 | 212 |
| 2026-07-09 | 74.31 | $29.00 | 6300 |
| 2026-07-08 | 74.31 | $29.00 | 1284 |
| 2026-07-07 | 81.27 | $29.40 | 3200 |
| 2026-07-06 | 68.17 | $27.55 | 2926 |
| 2026-07-02 | 69.17 | $27.59 | 2520 |
| 2026-07-01 | 69.41 | $27.60 | 398 |
| 2026-06-30 | 69.41 | $27.60 | 615 |
| 2026-06-29 | 66.35 | $27.31 | 1600 |
| 2026-06-26 | 66.35 | $27.31 | 1200 |
| 2026-06-25 | 66.35 | $27.31 | 5111 |
| 2026-06-24 | 66.35 | $27.31 | 2600 |
| 2026-06-23 | 65.87 | $27.26 | 6200 |
| 2026-06-22 | 68.08 | $27.38 | 7000 |
| 2026-06-18 | 68.44 | $27.40 | 1717 |
| 2026-06-17 | 68.36 | $27.39 | 8400 |
| 2026-06-16 | 70.06 | $27.49 | 10528 |
| 2026-06-15 | 73.70 | $27.70 | 8529 |
| 2026-06-12 | 73.87 | $27.71 | 2130 |
| 2026-06-11 | 72.71 | $27.52 | 4316 |
| 2026-06-10 | 69.22 | $27.01 | 2400 |
| 2026-06-09 | 69.22 | $27.01 | 4000 |
| 2026-06-08 | 68.73 | $26.94 | 17100 |
| 2026-06-05 | 63.18 | $26.25 | 8600 |
| 2026-06-04 | 77.11 | $26.99 | — |
| 2026-06-03 | 77.11 | $26.99 | 6900 |
| 2026-06-02 | 77.32 | $27.00 | 600 |
| 2026-06-01 | 81.28 | $27.19 | 900 |
| 2026-05-29 | 81.28 | $27.19 | 1300 |
| 2026-05-28 | 84.14 | $27.33 | 3919 |
| 2026-05-27 | 83.13 | $27.08 | 612 |
| 2026-05-26 | 82.80 | $27.00 | 4600 |
| 2026-05-22 | 84.38 | $27.08 | 3100 |
| 2026-05-21 | 83.28 | $26.79 | 4900 |
| 2026-05-20 | 86.26 | $26.94 | 1925 |
| 2026-05-19 | 86.26 | $26.94 | 3737 |
| 2026-05-18 | 82.77 | $26.00 | 1526 |
| 2026-05-15 | 82.77 | $26.00 | 1600 |
| 2026-05-14 | 75.91 | $24.83 | 1200 |
| 2026-05-13 | 75.10 | $24.73 | 900 |
| 2026-05-12 | 75.10 | $24.73 | 618 |
| 2026-05-11 | 75.56 | $24.75 | 2700 |
| 2026-05-08 | 76.66 | $24.80 | 639 |
| 2026-05-07 | 76.66 | $24.80 | 3000 |
| 2026-05-06 | 75.84 | $24.67 | 1896 |
| 2026-05-05 | 75.84 | $24.67 | 1800 |
| 2026-05-04 | 78.95 | $24.83 | 17400 |
| 2026-05-01 | 82.37 | $25.00 | 1299 |
| 2026-04-30 | 78.40 | $24.24 | 4326 |
| 2026-04-29 | 78.40 | $24.24 | 21000 |
| 2026-04-28 | 80.33 | $24.33 | 12000 |
| 2026-04-27 | 88.13 | $24.67 | 2100 |
| 2026-04-24 | 88.04 | $24.64 | 2787 |
| 2026-04-23 | 86.95 | $24.32 | 25017 |
| 2026-04-22 | 78.21 | $22.83 | 2100 |
| 2026-04-21 | 77.53 | $22.76 | 7200 |
| 2026-04-20 | 76.66 | $22.67 | 1287 |
| 2026-04-17 | 76.66 | $22.67 | 2100 |
| 2026-04-16 | 72.69 | $22.30 | 1902 |
| 2026-04-15 | 72.08 | $22.25 | 9633 |
| 2026-04-14 | 69.92 | $22.08 | 5400 |
| 2026-04-13 | 69.92 | $22.08 | 1425 |
| 2026-04-10 | 69.92 | $22.08 | 4500 |
| 2026-04-09 | 68.31 | $21.95 | 600 |
| 2026-04-08 | 68.31 | $21.95 | 900 |
| 2026-04-07 | 68.07 | $21.93 | 1500 |
| 2026-04-06 | 69.05 | $21.97 | 3600 |
| 2026-04-02 | 69.05 | $21.97 | 600 |
| 2026-04-01 | 69.05 | $21.97 | 600 |
| 2026-03-31 | 69.70 | $22.00 | 1209 |
| 2026-03-30 | 69.43 | $21.97 | 300 |
| 2026-03-27 | 70.02 | $22.00 | 600 |
| 2026-03-26 | 64.62 | $21.44 | 2700 |
| 2026-03-25 | 77.97 | $22.00 | 900 |
| 2026-03-24 | 75.09 | $21.67 | 21 |
| 2026-03-23 | 75.09 | $21.67 | 21 |
| 2026-03-20 | 75.09 | $21.67 | 123 |
| 2026-03-19 | 75.09 | $21.67 | 14484 |
| 2026-03-18 | 60.79 | $20.54 | 900 |
| 2026-03-17 | 60.79 | $20.54 | 3300 |
| 2026-03-16 | 56.61 | $20.33 | — |
| 2026-03-13 | 56.61 | $20.33 | 5100 |
| 2026-03-12 | 67.05 | $20.67 | 6600 |
| 2026-03-11 | 66.18 | $20.62 | 273 |
| 2026-03-10 | 66.18 | $20.62 | 273 |
| 2026-03-09 | 66.18 | $20.62 | 273 |
| 2026-03-06 | 66.18 | $20.62 | 939 |
| 2026-03-05 | 66.18 | $20.62 | 1818 |
| 2026-03-04 | 66.18 | $20.62 | 900 |
| 2026-03-03 | 66.18 | $20.62 | 9693 |
| 2026-03-02 | 67.17 | $20.66 | 1200 |
| 2026-02-27 | 63.10 | $20.35 | 300 |
| 2026-02-26 | 63.10 | $20.35 | 600 |
| 2026-02-25 | 60.68 | $20.18 | 1008 |
| 2026-02-24 | 64.71 | $20.35 | 1800 |
| 2026-02-23 | 64.71 | $20.35 | 1800 |
| 2026-02-20 | 64.71 | $20.35 | 3438 |
| 2026-02-19 | 64.71 | $20.35 | 2400 |
| 2026-02-18 | 62.82 | $20.19 | 6975 |
| 2026-02-17 | 62.70 | $20.18 | 25500 |
| 2026-02-13 | 64.46 | $20.27 | 16341 |
| 2026-02-12 | 65.62 | $20.33 | 7296 |
| 2026-02-11 | 64.29 | $20.20 | 420 |
| 2026-02-10 | 64.19 | $20.19 | 36984 |
| 2026-02-09 | 68.62 | $20.43 | 600 |
| 2026-02-06 | 79.49 | $20.93 | 2400 |
| 2026-02-05 | 74.97 | $20.33 | 3300 |
| 2026-02-04 | 74.25 | $20.25 | 4611 |
| 2026-02-03 | 69.34 | $19.78 | 7200 |
| 2026-02-02 | 69.34 | $19.78 | — |
| 2026-01-30 | 69.34 | $19.78 | 1566 |
| 2026-01-29 | 67.05 | $19.58 | 9999 |
| 2026-01-28 | 76.26 | $19.92 | 13812 |
| 2026-01-27 | 72.33 | $19.55 | 258 |
| 2026-01-26 | 72.33 | $19.55 | 14709 |
| 2026-01-23 | 76.01 | $19.67 | 1950 |
| 2026-01-22 | 76.01 | $19.67 | 1950 |
| 2026-01-21 | 76.01 | $19.67 | 5100 |
| 2026-01-20 | 58.50 | $18.51 | 3600 |
| 2026-01-16 | 58.25 | $18.50 | 17400 |
| 2026-01-15 | 57.52 | $18.47 | 10248 |
| 2026-01-14 | 57.52 | $18.47 | 14454 |
| 2026-01-13 | 57.52 | $18.47 | 29517 |
| 2026-01-12 | 55.29 | $18.37 | 19800 |
| 2026-01-09 | 59.13 | $18.50 | 2268 |
| 2026-01-08 | 59.13 | $18.50 | 5100 |
| 2026-01-07 | 63.07 | $18.63 | 10200 |
| 2026-01-06 | 62.52 | $18.60 | 3600 |
| 2026-01-05 | 62.52 | $18.60 | 3318 |
| 2026-01-02 | 67.01 | $18.75 | 396 |
| 2025-12-31 | 67.01 | $18.75 | 3000 |
| 2025-12-30 | 65.67 | $18.66 | 303 |
| 2025-12-29 | 65.67 | $18.66 | 603 |
| 2025-12-26 | 59.23 | $18.27 | 300 |
| 2025-12-24 | 59.23 | $18.27 | 300 |
| 2025-12-23 | 59.23 | $18.27 | 2100 |
| 2025-12-22 | 59.23 | $18.27 | 6600 |
| 2025-12-19 | 60.41 | $18.32 | 8130 |
| 2025-12-18 | 60.87 | $18.34 | 8700 |
| 2025-12-17 | 77.87 | $18.94 | 624 |
| 2025-12-16 | 68.16 | $18.25 | 36 |
| 2025-12-15 | 68.16 | $18.25 | — |
| 2025-12-12 | 68.16 | $18.25 | 2508 |
| 2025-12-11 | 68.16 | $18.25 | 7827 |
| 2025-12-10 | 68.16 | $18.25 | 10200 |
| 2025-12-09 | 68.16 | $18.25 | 1800 |
| 2025-12-08 | 68.16 | $18.25 | 300 |
| 2025-12-05 | 64.18 | $18.00 | 3000 |
| 2025-12-04 | 72.83 | $18.25 | 5502 |
| 2025-12-03 | 69.02 | $18.01 | 6000 |
| 2025-12-02 | 55.78 | $17.47 | — |
| 2025-12-01 | 55.78 | $17.47 | 3087 |
| 2025-11-28 | 55.78 | $17.47 | 6000 |
| 2025-11-26 | 57.74 | $17.52 | 9900 |
| 2025-11-25 | 61.00 | $17.60 | 2400 |
| 2025-11-24 | 58.20 | $17.50 | 1500 |
| 2025-11-21 | 58.20 | $17.50 | 300 |
| 2025-11-20 | 58.20 | $17.50 | 300 |
| 2025-11-19 | 58.20 | $17.50 | 600 |
| 2025-11-18 | 58.20 | $17.50 | 375 |
| 2025-11-17 | 64.26 | $17.67 | 2421 |
| 2025-11-14 | 79.56 | $18.00 | 1200 |
| 2025-11-13 | 68.90 | $17.50 | 390 |
| 2025-11-12 | 68.90 | $17.50 | 390 |
| 2025-11-11 | 68.90 | $17.50 | 444 |
| 2025-11-10 | 68.90 | $17.50 | 444 |
| 2025-11-07 | 68.90 | $17.50 | 444 |
| 2025-11-06 | 71.80 | $17.55 | 1200 |
| 2025-11-05 | 68.53 | $17.42 | 8196 |
| 2025-11-04 | 67.71 | $17.39 | 8196 |
| 2025-11-03 | 67.71 | $17.39 | 8196 |
| 2025-10-31 | 67.71 | $17.39 | 8196 |
| 2025-10-30 | 69.26 | $17.42 | 8700 |
| 2025-10-29 | 69.76 | $17.43 | 10002 |
| 2025-10-28 | 70.74 | $17.45 | 3900 |
| 2025-10-27 | 75.80 | $17.55 | 1500 |
| 2025-10-24 | 75.80 | $17.55 | 1293 |
| 2025-10-23 | 74.13 | $17.45 | 1500 |
| 2025-10-22 | 74.62 | $17.46 | 2721 |
| 2025-10-21 | 73.97 | $17.42 | 11451 |
| 2025-10-20 | 73.48 | $17.39 | 8100 |
| 2025-10-17 | 72.34 | $17.32 | 13800 |
| 2025-10-16 | 65.97 | $17.00 | 4500 |
| 2025-10-15 | 56.05 | $16.67 | — |
| 2025-10-14 | 56.05 | $16.67 | 20535 |
| 2025-10-13 | 56.05 | $16.67 | 2700 |
| 2025-10-10 | 56.05 | $16.67 | 1500 |
| 2025-10-09 | 55.74 | $16.66 | 1812 |
| 2025-10-08 | 56.12 | $16.67 | 39000 |
| 2025-10-07 | 53.36 | $16.58 | — |
| 2025-10-06 | 53.36 | $16.58 | 300 |
| 2025-10-03 | 49.54 | $16.46 | 7500 |
| 2025-10-02 | 48.87 | $16.44 | — |
| 2025-10-01 | 48.87 | $16.44 | 3000 |
| 2025-09-30 | 56.60 | $16.67 | — |
| 2025-09-29 | 56.60 | $16.67 | — |
| 2025-09-26 | 56.60 | $16.67 | 9111 |
| 2025-09-25 | 56.60 | $16.67 | — |
| 2025-09-24 | 56.60 | $16.67 | 7800 |
| 2025-09-23 | 56.60 | $16.67 | — |
| 2025-09-22 | 56.60 | $16.67 | 4308 |
| 2025-09-19 | 61.30 | $16.83 | — |
| 2025-09-18 | 61.30 | $16.83 | 11490 |
| 2025-09-17 | 58.16 | $16.67 | 912 |
| 2025-09-16 | 60.19 | $16.74 | — |
| 2025-09-15 | 60.19 | $16.74 | 1293 |
| 2025-09-12 | 60.46 | $16.75 | 3 |
| 2025-09-11 | 60.46 | $16.75 | 4200 |
| 2025-09-10 | 56.17 | $16.51 | 1209 |
| 2025-09-09 | 55.98 | $16.50 | 3303 |
| 2025-09-08 | 55.98 | $16.50 | 15720 |
| 2025-09-05 | 56.20 | $16.51 | 20817 |
| 2025-09-04 | 53.07 | $16.33 | 9603 |
| 2025-09-03 | 53.07 | $16.33 | 11100 |
| 2025-09-02 | 56.52 | $16.50 | 9975 |
| 2025-08-29 | 57.99 | $16.57 | 12312 |
| 2025-08-28 | 57.99 | $16.57 | 15600 |
| 2025-08-27 | 58.78 | $16.61 | 318 |
| 2025-08-26 | 52.65 | $16.21 | 2400 |
| 2025-08-25 | 56.87 | $16.42 | 13530 |
| 2025-08-22 | 62.55 | $16.67 | 59187 |
| 2025-08-21 | 62.55 | $16.67 | 1200 |
| 2025-08-20 | 62.55 | $16.67 | 1914 |
| 2025-08-19 | 66.17 | $16.83 | — |
| 2025-08-18 | 66.17 | $16.83 | 900 |
| 2025-08-15 | 70.06 | $17.00 | 1800 |
| 2025-08-14 | 54.96 | $15.98 | — |
| 2025-08-13 | 54.96 | $15.98 | — |
| 2025-08-12 | 54.96 | $15.98 | 3312 |
| 2025-08-11 | 64.54 | $16.33 | — |
| 2025-08-08 | 64.54 | $16.33 | 687 |
| 2025-08-07 | 64.54 | $16.33 | 621 |
| 2025-08-06 | 64.54 | $16.33 | 1500 |
| 2025-08-05 | 74.86 | $16.67 | 699 |
| 2025-08-04 | 63.17 | $15.96 | — |
| 2025-08-01 | 63.17 | $15.96 | — |
| 2025-07-31 | 63.17 | $15.96 | — |
| 2025-07-30 | 63.17 | $15.96 | — |
| 2025-07-29 | 63.17 | $15.96 | — |
| 2025-07-28 | 63.17 | $15.96 | — |
| 2025-07-25 | 63.17 | $15.96 | 1245 |
| 2025-07-24 | 60.85 | $15.83 | — |
| 2025-07-23 | 60.85 | $15.83 | 648 |
| 2025-07-22 | 60.85 | $15.83 | 2838 |
| 2025-07-21 | 58.97 | $15.72 | — |
| 2025-07-18 | 58.97 | $15.72 | 1500 |
| 2025-07-17 | 55.07 | $15.50 | 3300 |
| 2025-07-16 | 60.26 | $15.71 | — |
| 2025-07-15 | 60.26 | $15.71 | 357 |
| 2025-07-14 | 55.18 | $15.43 | 375 |
| 2025-07-11 | 55.42 | $15.44 | 606 |
| 2025-07-10 | 55.05 | $15.42 | — |
| 2025-07-09 | 55.05 | $15.42 | 8727 |
| 2025-07-08 | 65.10 | $15.83 | — |
| 2025-07-07 | 65.10 | $15.83 | — |
| 2025-07-03 | 65.10 | $15.83 | — |
| 2025-07-02 | 65.10 | $15.83 | 1200 |
| 2025-07-01 | 57.74 | $15.35 | — |
| 2025-06-30 | 57.74 | $15.35 | — |
| 2025-06-27 | 57.74 | $15.35 | — |
| 2025-06-26 | 57.74 | $15.35 | — |
| 2025-06-25 | 57.74 | $15.35 | 900 |
| 2025-06-24 | 57.45 | $15.33 | — |
| 2025-06-23 | 57.45 | $15.33 | 1935 |
| 2025-06-20 | 55.24 | $15.17 | — |
| 2025-06-18 | 55.24 | $15.17 | — |
| 2025-06-17 | 55.24 | $15.17 | — |
| 2025-06-16 | 55.24 | $15.17 | 5826 |
| 2025-06-13 | 57.68 | $15.33 | 1935 |
| 2025-06-12 | 57.68 | $15.33 | 6051 |
| 2025-06-11 | 57.68 | $15.33 | 600 |
| 2025-06-10 | 57.28 | $15.29 | — |
| 2025-06-09 | 57.28 | $15.29 | — |
| 2025-06-06 | 57.28 | $15.29 | 900 |
| 2025-06-05 | 57.75 | $15.33 | 10200 |
| 2025-06-04 | 51.46 | $14.67 | — |
| 2025-06-03 | 51.46 | $14.67 | 3600 |
| 2025-06-02 | 51.46 | $14.67 | — |
| 2025-05-30 | 51.46 | $14.67 | 3900 |
| 2025-05-29 | 50.64 | $14.58 | 1800 |
| 2025-05-28 | 65.09 | $15.83 | 2502 |
| 2025-05-27 | 57.43 | $15.00 | 6144 |
| 2025-05-23 | 59.83 | $15.16 | 2100 |
| 2025-05-22 | 59.98 | $15.17 | 7536 |
| 2025-05-21 | 62.34 | $15.33 | 10800 |
| 2025-05-20 | 64.14 | $15.45 | 900 |
| 2025-05-19 | 57.31 | $14.75 | — |
| 2025-05-16 | 57.31 | $14.75 | 3936 |
| 2025-05-15 | 56.46 | $14.67 | 9645 |
| 2025-05-14 | 58.40 | $14.81 | 600 |
| 2025-05-13 | 57.00 | $14.67 | 300 |
| 2025-05-12 | 60.76 | $14.94 | 600 |
| 2025-05-09 | 54.77 | $14.37 | 59400 |
| 2025-05-08 | 67.06 | $15.09 | 411 |
| 2025-05-07 | 62.38 | $14.67 | 312 |
| 2025-05-06 | 67.83 | $14.92 | — |
| 2025-05-05 | 67.83 | $14.92 | 900 |
| 2025-05-02 | 66.89 | $14.83 | 3378 |
| 2025-05-01 | 57.95 | $14.14 | — |
| 2025-04-30 | 57.95 | $14.14 | 4500 |
| 2025-04-29 | 62.12 | $14.33 | — |
| 2025-04-28 | 62.12 | $14.33 | 900 |
| 2025-04-25 | 55.41 | $13.89 | 5700 |
| 2025-04-24 | 49.42 | $13.58 | 6900 |
| 2025-04-23 | 49.42 | $13.58 | 16200 |
| 2025-04-22 | 51.22 | $13.67 | 2478 |
| 2025-04-21 | 31.76 | $12.93 | 648 |
| 2025-04-17 | 29.60 | $12.87 | 600 |
| 2025-04-16 | 30.36 | $12.92 | 9600 |
| 2025-04-15 | 30.36 | $12.92 | 900 |
| 2025-04-14 | 30.36 | $12.92 | 378 |
| 2025-04-11 | 30.36 | $12.92 | — |
| 2025-04-10 | 30.36 | $12.92 | 2400 |
| 2025-04-09 | 30.36 | $12.92 | 1800 |
| 2025-04-08 | 30.36 | $12.92 | 4275 |
| 2025-04-07 | 34.45 | $13.25 | 16200 |
| 2025-04-04 | 39.50 | $13.58 | 6600 |
| 2025-04-03 | 48.01 | $14.00 | — |
| 2025-04-02 | 48.01 | $14.00 | — |
| 2025-04-01 | 48.01 | $14.00 | — |
| 2025-03-31 | 48.01 | $14.00 | 18354 |
| 2025-03-28 | 44.04 | $13.83 | — |
| 2025-03-27 | 44.04 | $13.83 | 300 |
| 2025-03-26 | 44.04 | $13.83 | — |
| 2025-03-25 | 44.04 | $13.83 | — |
| 2025-03-24 | 44.04 | $13.83 | — |
| 2025-03-21 | 44.04 | $13.83 | 7800 |
| 2025-03-20 | 43.47 | $13.80 | 600 |
| 2025-03-19 | 44.90 | $13.90 | 1200 |
| 2025-03-18 | 43.13 | $13.80 | — |
| 2025-03-17 | 43.13 | $13.80 | 2700 |
| 2025-03-14 | 55.74 | $14.58 | 2100 |
| 2025-03-13 | 57.59 | $14.67 | 9300 |
| 2025-03-12 | 56.98 | $14.63 | 1200 |
| 2025-03-11 | 52.33 | $14.34 | 1263 |
| 2025-03-10 | 52.33 | $14.34 | 6000 |
| 2025-03-07 | 52.33 | $14.34 | 13023 |
| 2025-03-06 | 57.89 | $14.64 | 900 |
| 2025-03-05 | 52.98 | $14.33 | 600 |
| 2025-03-04 | 47.35 | $14.03 | 4500 |
| 2025-03-03 | 48.83 | $14.11 | 1200 |
| 2025-02-28 | 47.06 | $14.02 | — |
| 2025-02-27 | 47.06 | $14.02 | 1800 |
| 2025-02-26 | 47.06 | $14.02 | 1803 |
| 2025-02-25 | 54.84 | $14.45 | — |
| 2025-02-24 | 54.84 | $14.45 | 2202 |
| 2025-02-21 | 49.98 | $14.17 | 4800 |
| 2025-02-20 | 55.67 | $14.45 | — |
| 2025-02-19 | 55.67 | $14.45 | — |
| 2025-02-18 | 55.67 | $14.45 | — |
| 2025-02-14 | 55.67 | $14.45 | 2532 |
| 2025-02-13 | 55.22 | $14.42 | — |
| 2025-02-12 | 55.22 | $14.42 | 45300 |
| 2025-02-11 | 59.73 | $14.67 | — |
| 2025-02-10 | 59.73 | $14.67 | 3600 |
| 2025-02-07 | 51.43 | $14.09 | — |
| 2025-02-06 | 51.43 | $14.09 | — |
| 2025-02-05 | 51.43 | $14.09 | 4800 |
| 2025-02-04 | 60.45 | $14.58 | 4878 |
| 2025-02-03 | 60.45 | $14.58 | 1200 |
| 2025-01-31 | 62.26 | $14.67 | 6690 |
| 2025-01-30 | 62.26 | $14.67 | 1200 |
| 2025-01-29 | 62.26 | $14.67 | 3900 |
| 2025-01-28 | 62.26 | $14.67 | — |
| 2025-01-27 | 62.26 | $14.67 | 3120 |
| 2025-01-24 | 62.42 | $14.68 | 6000 |
| 2025-01-23 | 67.74 | $15.00 | 20400 |
| 2025-01-22 | 61.16 | $14.33 | — |
| 2025-01-21 | 61.16 | $14.33 | 1503 |
| 2025-01-17 | 61.16 | $14.33 | — |
| 2025-01-16 | 61.16 | $14.33 | 2700 |
| 2025-01-15 | 57.47 | $13.98 | — |
| 2025-01-14 | 57.47 | $13.98 | 2232 |
| 2025-01-13 | 57.76 | $14.00 | 2400 |
| 2025-01-10 | 58.16 | $14.03 | — |
| 2025-01-08 | 58.16 | $14.03 | 5457 |
| 2025-01-07 | 66.02 | $14.59 | — |
| 2025-01-06 | 66.02 | $14.59 | — |
| 2025-01-03 | 66.02 | $14.59 | 2400 |
| 2025-01-02 | 64.09 | $14.33 | 2811 |
| 2024-12-31 | 61.19 | $13.97 | 4800 |
| 2024-12-30 | 59.37 | $13.76 | 9615 |
| 2024-12-27 | 59.28 | $13.75 | 3900 |
| 2024-12-26 | 58.01 | $13.60 | — |
| 2024-12-24 | 58.01 | $13.60 | 3000 |
| 2024-12-23 | 60.51 | $13.82 | 7500 |
| 2024-12-20 | 60.14 | $13.77 | 30900 |
| 2024-12-19 | 57.65 | $13.44 | 13500 |
| 2024-12-18 | 66.38 | $14.17 | 4800 |
| 2024-12-17 | 65.21 | $14.00 | 3003 |
| 2024-12-16 | 68.81 | $14.27 | 1800 |
| 2024-12-13 | 74.61 | $14.67 | — |
| 2024-12-12 | 74.61 | $14.67 | 5100 |
| 2024-12-11 | 68.65 | $13.67 | 2400 |
| 2024-12-10 | 65.41 | $13.25 | 1800 |
| 2024-12-09 | 59.99 | $12.67 | 900 |
| 2024-12-06 | 56.41 | $12.35 | 1503 |
| 2024-12-05 | 56.29 | $12.34 | 2817 |
| 2024-12-04 | 56.18 | $12.33 | 300 |
| 2024-12-03 | 54.88 | $12.21 | 990 |
| 2024-12-02 | 54.45 | $12.17 | 600 |
| 2024-11-29 | 64.00 | $12.83 | — |
| 2024-11-27 | 64.00 | $12.83 | 2136 |
| 2024-11-26 | 57.22 | $12.17 | 5400 |
| 2024-11-25 | 60.50 | $12.37 | 3003 |
| 2024-11-22 | 58.59 | $12.20 | 8709 |
| 2024-11-21 | 57.20 | $12.08 | 141975 |
| 2024-11-20 | 51.95 | $11.67 | 4284 |
| 2024-11-19 | 53.16 | $11.75 | 10500 |
| 2024-11-18 | 58.48 | $12.08 | 600 |
| 2024-11-15 | 50.15 | $11.50 | 4200 |
| 2024-11-14 | 53.12 | $11.67 | 2106 |
| 2024-11-13 | 59.63 | $12.00 | 2442 |
| 2024-11-12 | 54.31 | $11.67 | 32790 |
| 2024-11-11 | 56.01 | $11.75 | 8748 |
| 2024-11-08 | 54.66 | $11.67 | 9600 |
| 2024-11-07 | 54.66 | $11.67 | 13200 |
| 2024-11-06 | 57.86 | $11.83 | 612 |
| 2024-11-05 | 55.87 | $11.70 | 5400 |
| 2024-11-04 | 55.40 | $11.67 | 2478 |
| 2024-11-01 | 50.10 | $11.35 | 2142 |
| 2024-10-31 | 51.37 | $11.42 | 2475 |
| 2024-10-30 | 52.83 | $11.50 | 4200 |
| 2024-10-29 | 50.32 | $11.35 | — |
| 2024-10-28 | 50.32 | $11.35 | — |
| 2024-10-25 | 50.32 | $11.35 | — |
| 2024-10-24 | 50.32 | $11.35 | 1500 |
| 2024-10-23 | 61.91 | $12.00 | 2451 |
| 2024-10-22 | 57.15 | $11.67 | 900 |
| 2024-10-21 | 50.58 | $11.30 | 6600 |
| 2024-10-18 | 58.67 | $11.65 | 3924 |
| 2024-10-17 | 59.18 | $11.67 | 6600 |
| 2024-10-16 | 54.01 | $11.40 | — |
| 2024-10-15 | 54.01 | $11.40 | 600 |
| 2024-10-14 | 46.55 | $11.07 | — |
| 2024-10-11 | 46.55 | $11.07 | 900 |
| 2024-10-10 | 46.76 | $11.08 | 2100 |
| 2024-10-09 | 41.56 | $10.87 | 5118 |
| 2024-10-08 | 48.16 | $11.18 | 300 |
| 2024-10-07 | 45.51 | $11.08 | 18900 |
| 2024-10-04 | 43.31 | $11.00 | 6000 |
| 2024-10-03 | 47.15 | $11.17 | 600 |
| 2024-10-02 | 47.15 | $11.17 | 621 |
| 2024-10-01 | 47.15 | $11.17 | 5400 |
| 2024-09-30 | 53.09 | $11.42 | — |
| 2024-09-27 | 53.09 | $11.42 | 4038 |
| 2024-09-26 | 42.01 | $11.00 | — |
| 2024-09-25 | 42.01 | $11.00 | 4800 |
| 2024-09-24 | 43.79 | $11.08 | 2823 |
| 2024-09-23 | 55.16 | $11.49 | 600 |
| 2024-09-20 | 55.16 | $11.49 | — |
| 2024-09-19 | 55.16 | $11.49 | 2433 |
| 2024-09-18 | 45.73 | $11.17 | 16518 |
| 2024-09-17 | 50.80 | $11.33 | 14400 |
| 2024-09-16 | 50.80 | $11.33 | — |
| 2024-09-13 | 50.80 | $11.33 | — |
| 2024-09-12 | 50.80 | $11.33 | 15900 |
| 2024-09-11 | 39.54 | $11.00 | 1200 |
| 2024-09-10 | 50.53 | $11.33 | 1620 |
| 2024-09-09 | 53.99 | $11.41 | 300 |
| 2024-09-06 | 53.99 | $11.41 | 24327 |
| 2024-09-05 | 57.54 | $11.49 | 900 |
| 2024-09-04 | 57.54 | $11.49 | — |
| 2024-09-03 | 57.54 | $11.49 | 315 |
| 2024-08-30 | 52.14 | $11.33 | — |
| 2024-08-29 | 52.14 | $11.33 | — |
| 2024-08-28 | 52.14 | $11.33 | 300 |
| 2024-08-27 | 52.50 | $11.34 | — |
| 2024-08-26 | 52.50 | $11.34 | 15024 |
| 2024-08-23 | 50.35 | $11.27 | 9900 |
| 2024-08-22 | 48.11 | $11.20 | — |
| 2024-08-21 | 48.11 | $11.20 | 16875 |
| 2024-08-20 | 57.45 | $11.48 | 600 |
| 2024-08-19 | 51.73 | $11.30 | 900 |
| 2024-08-16 | 52.85 | $11.33 | — |
| 2024-08-15 | 52.85 | $11.33 | 13800 |
| 2024-08-14 | 52.54 | $11.32 | 912 |
| 2024-08-13 | 52.87 | $11.33 | — |
| 2024-08-12 | 52.87 | $11.33 | 1200 |
| 2024-08-09 | 52.87 | $11.33 | 3000 |
| 2024-08-08 | 58.21 | $11.50 | — |
| 2024-08-07 | 58.21 | $11.50 | — |
| 2024-08-06 | 58.21 | $11.50 | 600 |
| 2024-08-05 | 54.25 | $11.33 | 309 |
| 2024-08-02 | 66.17 | $11.67 | 3702 |
| 2024-08-01 | 66.17 | $11.67 | 717 |
| 2024-07-31 | 66.17 | $11.67 | 2400 |
| 2024-07-30 | 66.17 | $11.67 | 14415 |
| 2024-07-29 | 64.49 | $11.58 | — |
| 2024-07-26 | 64.49 | $11.58 | 8502 |
| 2024-07-25 | 63.01 | $11.50 | 1800 |
| 2024-07-24 | 59.62 | $11.33 | — |
| 2024-07-23 | 59.62 | $11.33 | 4200 |
| 2024-07-22 | 54.04 | $11.08 | 3903 |
| 2024-07-19 | 56.72 | $11.17 | — |
| 2024-07-18 | 56.72 | $11.17 | — |
| 2024-07-17 | 56.72 | $11.17 | 666 |
| 2024-07-16 | 52.94 | $11.00 | 12300 |
| 2024-07-15 | 52.94 | $11.00 | 2784 |
| 2024-07-12 | 52.94 | $11.00 | 600 |
| 2024-07-11 | 52.94 | $11.00 | 1500 |
| 2024-07-10 | 52.94 | $11.00 | — |
| 2024-07-09 | 52.94 | $11.00 | 975 |
| 2024-07-08 | 52.94 | $11.00 | 6900 |
| 2024-07-05 | 52.94 | $11.00 | 3015 |
| 2024-07-03 | 52.94 | $11.00 | 651 |
| 2024-07-02 | 56.03 | $11.17 | 936 |
| 2024-07-01 | 47.46 | $10.67 | 1575 |
| 2024-06-28 | 50.45 | $10.83 | — |
| 2024-06-27 | 50.45 | $10.83 | 4500 |
| 2024-06-26 | 56.01 | $11.11 | 3336 |
| 2024-06-25 | 57.30 | $11.17 | — |
| 2024-06-24 | 57.30 | $11.17 | 600 |
| 2024-06-21 | 66.76 | $11.58 | 3300 |
| 2024-06-20 | 61.96 | $11.25 | 3600 |
| 2024-06-18 | 61.96 | $11.25 | 3000 |
| 2024-06-17 | 56.26 | $10.92 | — |
| 2024-06-14 | 56.26 | $10.92 | 1200 |
| 2024-06-13 | 67.62 | $11.33 | 14835 |
| 2024-06-12 | 61.71 | $11.00 | 3399 |
| 2024-06-11 | 59.58 | $10.90 | 600 |
| 2024-06-10 | 62.90 | $11.00 | 600 |
| 2024-06-07 | 62.90 | $11.00 | — |
| 2024-06-06 | 62.90 | $11.00 | 6300 |
| 2024-06-05 | 59.62 | $10.83 | 15915 |
| 2024-06-04 | 51.76 | $10.50 | — |
| 2024-06-03 | 51.76 | $10.50 | 900 |
| 2024-05-31 | 49.90 | $10.43 | 1500 |
| 2024-05-30 | 49.90 | $10.43 | 633 |
| 2024-05-29 | 51.17 | $10.48 | 2100 |
| 2024-05-28 | 47.88 | $10.35 | — |
| 2024-05-24 | 47.88 | $10.35 | 300 |
| 2024-05-23 | 47.88 | $10.35 | — |
| 2024-05-22 | 47.88 | $10.35 | — |
| 2024-05-21 | 47.88 | $10.35 | 1800 |
| 2024-05-20 | 48.27 | $10.37 | 5400 |
| 2024-05-17 | 53.86 | $10.64 | — |
| 2024-05-16 | 53.86 | $10.64 | 300 |
| 2024-05-15 | 53.68 | $10.63 | 1512 |
| 2024-05-14 | 47.91 | $10.33 | 1200 |
| 2024-05-13 | 55.33 | $10.67 | — |
| 2024-05-10 | 55.33 | $10.67 | 300 |
| 2024-05-09 | 55.33 | $10.67 | — |
| 2024-05-08 | 55.33 | $10.67 | — |
| 2024-05-07 | 55.33 | $10.67 | 2700 |
| 2024-05-06 | 55.33 | $10.67 | 1515 |
| 2024-05-03 | 55.18 | $10.66 | 3000 |
| 2024-05-02 | 51.46 | $10.42 | 5439 |
| 2024-05-01 | 49.82 | $10.32 | 1500 |
| 2024-04-30 | 49.49 | $10.30 | 5706 |
| 2024-04-29 | 44.34 | $10.00 | 900 |
| 2024-04-26 | 49.63 | $10.33 | 1800 |
| 2024-04-25 | 49.63 | $10.33 | 705 |
| 2024-04-24 | 46.85 | $10.17 | 600 |
| 2024-04-23 | 49.44 | $10.33 | — |
| 2024-04-22 | 49.44 | $10.33 | 2400 |
| 2024-04-19 | 45.17 | $10.08 | 330 |
| 2024-04-18 | 45.17 | $10.08 | 648 |
| 2024-04-17 | 37.35 | $9.67 | 1545 |
| 2024-04-16 | 41.92 | $10.00 | 1221 |
| 2024-04-15 | 41.30 | $9.97 | 300 |
| 2024-04-12 | 41.73 | $10.00 | 900 |
| 2024-04-11 | 40.17 | $9.92 | 300 |
| 2024-04-10 | 40.17 | $9.92 | 1560 |
| 2024-04-09 | 41.16 | $10.00 | 2400 |
| 2024-04-08 | 43.32 | $10.17 | 18000 |
| 2024-04-05 | 57.25 | $11.00 | — |
| 2024-04-04 | 57.25 | $11.00 | 4830 |
| 2024-04-03 | 48.19 | $10.50 | 600 |
| 2024-04-02 | 44.39 | $10.33 | — |
| 2024-04-01 | 44.39 | $10.33 | — |
| 2024-03-28 | 44.39 | $10.33 | 1647 |
| 2024-03-27 | 40.65 | $10.16 | — |
| 2024-03-26 | 40.65 | $10.16 | 2166 |
| 2024-03-25 | 42.00 | $10.25 | 1200 |
| 2024-03-22 | 39.68 | $10.14 | — |
| 2024-03-21 | 39.68 | $10.14 | — |
| 2024-03-20 | 39.68 | $10.14 | — |
| 2024-03-19 | 39.68 | $10.14 | 936 |
| 2024-03-18 | 39.68 | $10.14 | 1290 |
| 2024-03-15 | 46.64 | $10.67 | 7500 |
| 2024-03-14 | 46.64 | $10.67 | 8400 |
| 2024-03-13 | 46.48 | $10.66 | 11730 |
| 2024-03-12 | 39.41 | $10.25 | 3600 |
| 2024-03-11 | 40.40 | $10.33 | 23118 |
| 2024-03-08 | 47.48 | $10.83 | 1500 |
| 2024-03-07 | 48.78 | $10.91 | 600 |
| 2024-03-06 | 48.94 | $10.92 | 600 |
| 2024-03-05 | 47.47 | $10.83 | 43026 |
| 2024-03-04 | 19.05 | $9.67 | 300 |
| 2024-03-01 | 19.05 | $9.67 | 5433 |
| 2024-02-29 | 18.71 | $9.66 | 19200 |
| 2024-02-28 | 21.67 | $10.00 | — |
| 2024-02-27 | 21.67 | $10.00 | 7548 |
| 2024-02-26 | 21.01 | $9.98 | 12900 |
| 2024-02-23 | 29.07 | $10.67 | 300 |
| 2024-02-22 | 29.07 | $10.67 | 8100 |
| 2024-02-21 | 36.62 | $11.08 | 4800 |
| 2024-02-20 | 33.41 | $11.00 | 1800 |
| 2024-02-16 | 33.41 | $11.00 | 8400 |
| 2024-02-15 | 33.80 | $11.02 | 3057 |
| 2024-02-14 | 40.71 | $11.33 | 300 |
| 2024-02-13 | 40.71 | $11.33 | 1800 |
| 2024-02-12 | 40.71 | $11.33 | 1209 |
| 2024-02-09 | 41.65 | $11.37 | — |
| 2024-02-08 | 41.65 | $11.37 | — |
| 2024-02-07 | 41.65 | $11.37 | — |
| 2024-02-06 | 41.65 | $11.37 | — |
| 2024-02-05 | 41.65 | $11.37 | 3600 |
| 2024-02-02 | 42.22 | $11.40 | 3000 |
| 2024-02-01 | 45.77 | $11.58 | 4509 |
| 2024-01-31 | 46.18 | $11.60 | 1200 |
| 2024-01-30 | 46.78 | $11.63 | — |
| 2024-01-29 | 46.78 | $11.63 | 6303 |
| 2024-01-26 | 45.72 | $11.58 | 6666 |
| 2024-01-25 | 46.07 | $11.60 | — |
| 2024-01-24 | 46.07 | $11.60 | 1800 |
| 2024-01-23 | 51.35 | $11.90 | 1200 |
| 2024-01-22 | 50.08 | $11.83 | 309 |
| 2024-01-19 | 49.18 | $11.78 | 1281 |
| 2024-01-18 | 51.47 | $11.91 | 3147 |
| 2024-01-17 | 51.65 | $11.92 | — |
| 2024-01-16 | 51.65 | $11.92 | — |
| 2024-01-12 | 51.65 | $11.92 | 900 |
| 2024-01-11 | 47.83 | $11.67 | 4800 |
| 2024-01-10 | 47.83 | $11.67 | — |
| 2024-01-09 | 47.83 | $11.67 | — |
| 2024-01-08 | 47.83 | $11.67 | 741 |
| 2024-01-05 | 48.08 | $11.69 | — |
| 2024-01-04 | 48.08 | $11.69 | — |
| 2024-01-03 | 48.08 | $11.69 | — |
| 2024-01-02 | 48.08 | $11.69 | 1341 |
| 2023-12-29 | 49.54 | $11.83 | 7863 |
| 2023-12-28 | 47.82 | $11.67 | — |
| 2023-12-27 | 47.82 | $11.67 | 600 |
| 2023-12-26 | 55.63 | $12.40 | 5700 |
| 2023-12-22 | 45.56 | $11.53 | — |
| 2023-12-21 | 45.56 | $11.53 | 300 |
| 2023-12-20 | 45.56 | $11.53 | 14400 |
| 2023-12-19 | 50.91 | $12.00 | 10500 |
| 2023-12-18 | 41.63 | $11.33 | 122733 |
| 2023-12-15 | 48.08 | $11.83 | 702 |
| 2023-12-14 | 40.95 | $11.42 | 3600 |
| 2023-12-13 | 43.15 | $11.58 | 3603 |
| 2023-12-12 | 43.15 | $11.58 | 6900 |
| 2023-12-11 | 45.48 | $11.75 | 11700 |
| 2023-12-08 | 52.11 | $12.17 | 3000 |
| 2023-12-07 | 55.20 | $12.34 | 1200 |
| 2023-12-06 | 58.29 | $12.50 | 6600 |
| 2023-12-05 | 55.79 | $12.33 | 24909 |
| 2023-12-04 | 28.10 | $11.18 | 2220 |
| 2023-12-01 | 35.91 | $11.60 | 3741 |
| 2023-11-30 | 37.81 | $11.68 | 300 |
| 2023-11-29 | 37.81 | $11.68 | — |
| 2023-11-28 | 37.81 | $11.68 | 948 |
| 2023-11-27 | 44.94 | $11.96 | 2703 |
| 2023-11-24 | 45.23 | $11.97 | — |
| 2023-11-22 | 45.23 | $11.97 | — |
| 2023-11-21 | 45.23 | $11.97 | — |
| 2023-11-20 | 45.23 | $11.97 | 2400 |
| 2023-11-17 | 52.37 | $12.23 | 28236 |
| 2023-11-16 | 52.37 | $12.23 | 3000 |
| 2023-11-15 | 52.37 | $12.23 | 7200 |
| 2023-11-14 | 52.37 | $12.23 | 3105 |
| 2023-11-13 | 52.37 | $12.23 | 8700 |
| 2023-11-10 | 54.96 | $12.33 | 4800 |
| 2023-11-09 | 54.96 | $12.33 | 900 |
| 2023-11-08 | 54.96 | $12.33 | 5463 |
| 2023-11-07 | 52.97 | $12.23 | — |
| 2023-11-06 | 52.97 | $12.23 | 300 |
| 2023-11-03 | 52.97 | $12.23 | 1005 |
| 2023-11-02 | 52.97 | $12.23 | 9690 |
| 2023-11-01 | 52.97 | $12.23 | 4800 |
| 2023-10-31 | 48.77 | $11.99 | — |
| 2023-10-30 | 48.77 | $11.99 | 16200 |
| 2023-10-27 | 34.45 | $11.34 | — |
| 2023-10-26 | 34.45 | $11.34 | 900 |
| 2023-10-25 | 34.45 | $11.34 | 2700 |
| 2023-10-24 | 45.08 | $11.98 | — |
| 2023-10-23 | 45.08 | $11.98 | 3720 |
| 2023-10-20 | 36.52 | $11.67 | — |
| 2023-10-19 | 36.52 | $11.67 | 384 |
| 2023-10-18 | 36.52 | $11.67 | 900 |
| 2023-10-17 | 36.52 | $11.67 | 1803 |
| 2023-10-16 | 28.94 | $11.41 | 303 |
| 2023-10-13 | 26.71 | $11.34 | 621 |
| 2023-10-12 | 27.29 | $11.39 | 1809 |
| 2023-10-11 | 27.63 | $11.42 | 600 |
| 2023-10-10 | 27.63 | $11.42 | 1500 |
| 2023-10-09 | 30.53 | $11.67 | 300 |
| 2023-10-06 | 30.53 | $11.67 | 900 |
| 2023-10-05 | 30.53 | $11.67 | — |
| 2023-10-04 | 30.53 | $11.67 | 1020 |
| 2023-10-03 | 26.25 | $11.50 | — |
| 2023-10-02 | 26.25 | $11.50 | 2400 |
| 2023-09-29 | 27.79 | $11.67 | 1800 |
| 2023-09-28 | 27.79 | $11.67 | 16503 |
| 2023-09-27 | 37.51 | $12.50 | 900 |
| 2023-09-26 | 23.04 | $12.03 | 600 |
| 2023-09-25 | 26.80 | $12.33 | — |
| 2023-09-22 | 26.80 | $12.33 | — |
| 2023-09-21 | 26.80 | $12.33 | 900 |
| 2023-09-20 | 31.86 | $12.67 | 357 |
| 2023-09-19 | 31.86 | $12.67 | 300 |
| 2023-09-18 | 31.86 | $12.67 | — |
| 2023-09-15 | 31.86 | $12.67 | 1329 |
| 2023-09-14 | 35.20 | $12.88 | 900 |
| 2023-09-13 | 52.72 | $13.58 | — |
| 2023-09-12 | 52.72 | $13.58 | — |
| 2023-09-11 | 52.72 | $13.58 | — |
| 2023-09-08 | 52.72 | $13.58 | — |
| 2023-09-07 | 52.72 | $13.58 | 6063 |
| 2023-09-06 | 45.18 | $13.33 | 5400 |
| 2023-09-05 | 42.39 | $13.25 | 1500 |
| 2023-09-01 | 42.39 | $13.25 | — |
| 2023-08-31 | 42.39 | $13.25 | — |
| 2023-08-30 | 42.39 | $13.25 | 330 |
| 2023-08-29 | 46.49 | $13.42 | — |
| 2023-08-28 | 46.49 | $13.42 | — |
| 2023-08-25 | 46.49 | $13.42 | — |
| 2023-08-24 | 46.49 | $13.42 | 300 |
| 2023-08-23 | 52.30 | $13.66 | 5700 |
| 2023-08-22 | 40.15 | $13.25 | 7800 |
| 2023-08-21 | 29.80 | $13.00 | 900 |
| 2023-08-18 | 29.80 | $13.00 | — |
| 2023-08-17 | 29.80 | $13.00 | 732 |
| 2023-08-16 | 42.37 | $13.50 | — |
| 2023-08-15 | 42.37 | $13.50 | 6000 |
| 2023-08-14 | 42.37 | $13.50 | — |
| 2023-08-11 | 42.37 | $13.50 | — |
| 2023-08-10 | 42.37 | $13.50 | 300 |
| 2023-08-09 | 42.37 | $13.50 | 1890 |
| 2023-08-08 | 42.37 | $13.50 | 300 |
| 2023-08-07 | 42.37 | $13.50 | — |
| 2023-08-04 | 42.37 | $13.50 | 384 |
| 2023-08-03 | 42.37 | $13.50 | 414 |
| 2023-08-02 | 42.37 | $13.50 | — |
| 2023-08-01 | 42.37 | $13.50 | — |
| 2023-07-31 | 42.37 | $13.50 | 1500 |
| 2023-07-28 | 44.69 | $13.62 | 300 |
| 2023-07-27 | 44.69 | $13.62 | — |
| 2023-07-26 | 44.69 | $13.62 | — |
| 2023-07-25 | 44.69 | $13.62 | — |
| 2023-07-24 | 44.69 | $13.62 | 600 |
| 2023-07-21 | 45.50 | $13.67 | 1800 |
| 2023-07-20 | 39.95 | $13.40 | — |
| 2023-07-19 | 39.95 | $13.40 | — |
| 2023-07-18 | 39.95 | $13.40 | 312 |
| 2023-07-17 | 40.08 | $13.41 | — |
| 2023-07-14 | 40.08 | $13.41 | — |
| 2023-07-13 | 40.08 | $13.41 | 303 |
| 2023-07-12 | 40.08 | $13.41 | 1200 |
| 2023-07-11 | 56.27 | $14.50 | 303 |
| 2023-07-10 | 56.67 | $14.52 | 390 |
| 2023-07-07 | 56.37 | $14.50 | 1203 |
| 2023-07-06 | 53.85 | $14.33 | 360 |
| 2023-07-05 | 56.98 | $14.50 | — |
| 2023-07-03 | 56.98 | $14.50 | — |
| 2023-06-30 | 56.98 | $14.50 | — |
| 2023-06-29 | 56.98 | $14.50 | 1500 |
| 2023-06-28 | 54.84 | $14.33 | — |
| 2023-06-27 | 54.84 | $14.33 | — |
| 2023-06-26 | 54.84 | $14.33 | — |
| 2023-06-23 | 54.84 | $14.33 | 900 |
| 2023-06-22 | 54.84 | $14.33 | — |
| 2023-06-21 | 54.84 | $14.33 | 900 |
| 2023-06-20 | 59.17 | $14.67 | 900 |
| 2023-06-16 | 56.79 | $14.42 | — |
| 2023-06-15 | 56.79 | $14.42 | — |
| 2023-06-14 | 56.79 | $14.42 | 651 |
| 2023-06-13 | 61.87 | $14.83 | — |
| 2023-06-12 | 61.87 | $14.83 | 936 |
| 2023-06-09 | 60.63 | $14.67 | 300 |
| 2023-06-08 | 60.63 | $14.67 | 5700 |
| 2023-06-07 | 49.87 | $13.50 | 1287 |
| 2023-06-06 | 49.87 | $13.50 | 1854 |
| 2023-06-05 | 49.87 | $13.50 | — |
| 2023-06-02 | 49.87 | $13.50 | 4890 |
| 2023-06-01 | 47.36 | $13.25 | 8400 |
| 2023-05-31 | 40.85 | $12.67 | — |
| 2023-05-30 | 40.85 | $12.67 | 11151 |
| 2023-05-26 | 46.80 | $13.33 | — |
| 2023-05-25 | 46.80 | $13.33 | — |
| 2023-05-24 | 46.80 | $13.33 | — |
| 2023-05-23 | 46.80 | $13.33 | 600 |
| 2023-05-22 | 39.77 | $12.68 | 747 |
| 2023-05-19 | 45.18 | $13.30 | — |
| 2023-05-18 | 45.18 | $13.30 | 9333 |
| 2023-05-17 | 61.99 | $14.67 | — |
| 2023-05-16 | 61.99 | $14.67 | 1500 |
| 2023-05-15 | 43.39 | $13.33 | 918 |
| 2023-05-12 | 43.39 | $13.33 | — |
| 2023-05-11 | 43.39 | $13.33 | 1800 |
| 2023-05-10 | 23.51 | $12.50 | 600 |
| 2023-05-09 | 23.51 | $12.50 | — |
| 2023-05-08 | 23.51 | $12.50 | 9354 |
| 2023-05-05 | 28.72 | $13.00 | — |
| 2023-05-04 | 28.72 | $13.00 | 3921 |
| 2023-05-03 | 28.72 | $13.00 | 900 |
| 2023-05-02 | 28.72 | $13.00 | 6600 |
| 2023-05-01 | 32.61 | $13.33 | 420 |
| 2023-04-28 | 32.61 | $13.33 | 9300 |
| 2023-04-27 | 32.61 | $13.33 | — |
| 2023-04-26 | 32.61 | $13.33 | 630 |
| 2023-04-25 | 36.78 | $13.67 | 17400 |
| 2023-04-24 | 36.78 | $13.67 | 306 |
| 2023-04-21 | 28.53 | $13.33 | 3300 |
| 2023-04-20 | 30.41 | $13.50 | — |
| 2023-04-19 | 30.41 | $13.50 | 8100 |
| 2023-04-18 | 30.41 | $13.50 | 6723 |
| 2023-04-17 | 26.75 | $13.35 | 996 |
| 2023-04-14 | 26.93 | $13.37 | — |
| 2023-04-13 | 26.93 | $13.37 | — |
| 2023-04-12 | 26.93 | $13.37 | — |
| 2023-04-11 | 26.93 | $13.37 | 1293 |
| 2023-04-10 | 33.30 | $14.07 | 300 |
| 2023-04-06 | 33.30 | $14.07 | — |
| 2023-04-05 | 33.30 | $14.07 | 2100 |
| 2023-04-04 | 37.07 | $14.42 | — |
| 2023-04-03 | 37.07 | $14.42 | — |
| 2023-03-31 | 37.07 | $14.42 | 600 |
| 2023-03-30 | 35.46 | $14.33 | 900 |
| 2023-03-29 | 35.46 | $14.33 | — |
| 2023-03-28 | 35.46 | $14.33 | 900 |
| 2023-03-27 | 31.10 | $14.07 | 2211 |
| 2023-03-24 | 30.06 | $14.01 | 3003 |
| 2023-03-23 | 35.47 | $14.65 | 4200 |
| 2023-03-22 | 34.24 | $14.58 | 600 |
| 2023-03-21 | 34.87 | $14.65 | 924 |
| 2023-03-20 | 29.21 | $14.33 | — |
| 2023-03-17 | 29.21 | $14.33 | 3900 |
| 2023-03-16 | 32.38 | $14.73 | — |
| 2023-03-15 | 32.38 | $14.73 | 2790 |
| 2023-03-14 | 32.54 | $14.75 | 2793 |
| 2023-03-13 | 25.96 | $14.37 | 600 |
| 2023-03-10 | 49.77 | $16.33 | 600 |
| 2023-03-09 | 70.89 | $17.00 | 1200 |
| 2023-03-08 | 70.89 | $17.00 | — |
| 2023-03-07 | 70.89 | $17.00 | 600 |
| 2023-03-06 | 70.89 | $17.00 | — |
| 2023-03-03 | 70.89 | $17.00 | — |
| 2023-03-02 | 70.89 | $17.00 | 4200 |
| 2023-03-01 | 68.38 | $16.83 | — |
| 2023-02-28 | 68.38 | $16.83 | 999 |
| 2023-02-27 | 65.89 | $16.67 | — |
| 2023-02-24 | 65.89 | $16.67 | — |
| 2023-02-23 | 65.89 | $16.67 | 960 |
| 2023-02-22 | 65.89 | $16.67 | — |
| 2023-02-21 | 65.89 | $16.67 | 2121 |
| 2023-02-17 | 65.89 | $16.67 | 300 |
| 2023-02-16 | 65.89 | $16.67 | 900 |
| 2023-02-15 | 65.89 | $16.67 | — |
| 2023-02-14 | 65.89 | $16.67 | — |
| 2023-02-13 | 65.89 | $16.67 | 7605 |
| 2023-02-10 | 54.85 | $15.84 | — |
| 2023-02-09 | 54.85 | $15.84 | — |
| 2023-02-08 | 54.85 | $15.84 | — |
| 2023-02-07 | 54.85 | $15.84 | 4200 |
| 2023-02-06 | 46.32 | $15.34 | — |
| 2023-02-03 | 46.32 | $15.34 | — |
| 2023-02-02 | 46.32 | $15.34 | — |
| 2023-02-01 | 46.32 | $15.34 | — |
| 2023-01-31 | 46.32 | $15.34 | 615 |
| 2023-01-30 | 46.32 | $15.34 | — |
| 2023-01-27 | 46.32 | $15.34 | 1500 |
| 2023-01-26 | 46.32 | $15.34 | — |
| 2023-01-25 | 46.32 | $15.34 | 384 |
| 2023-01-24 | 44.06 | $15.17 | — |
| 2023-01-23 | 44.06 | $15.17 | — |
| 2023-01-20 | 44.06 | $15.17 | — |
| 2023-01-19 | 44.06 | $15.17 | — |
| 2023-01-18 | 44.06 | $15.17 | 3300 |
| 2023-01-17 | 48.74 | $15.67 | 1200 |
| 2023-01-13 | 52.21 | $16.00 | 300 |
| 2023-01-12 | 48.74 | $15.67 | — |
| 2023-01-11 | 48.74 | $15.67 | — |
| 2023-01-10 | 48.74 | $15.67 | — |
| 2023-01-09 | 48.74 | $15.67 | — |
| 2023-01-06 | 48.74 | $15.67 | — |
| 2023-01-05 | 48.74 | $15.67 | 300 |
| 2023-01-04 | 51.49 | $16.00 | 360 |
| 2023-01-03 | 51.49 | $16.00 | 2172 |
| 2022-12-30 | 51.49 | $16.00 | — |
| 2022-12-29 | 51.49 | $16.00 | — |
| 2022-12-28 | 51.49 | $16.00 | — |
| 2022-12-27 | 51.49 | $16.00 | 600 |
| 2022-12-23 | 48.24 | $15.50 | 300 |
| 2022-12-22 | 53.94 | $16.33 | — |
| 2022-12-21 | 53.94 | $16.33 | 1800 |
| 2022-12-20 | 40.56 | $14.58 | — |
| 2022-12-19 | 40.56 | $14.58 | 960 |
| 2022-12-16 | 48.14 | $15.63 | — |
| 2022-12-15 | 48.14 | $15.63 | 300 |
| 2022-12-14 | 48.14 | $15.63 | 4200 |
| 2022-12-13 | 39.35 | $14.68 | 9300 |
| 2022-12-12 | 71.39 | $17.33 | — |
| 2022-12-09 | 71.39 | $17.33 | 1884 |
| 2022-12-08 | 71.39 | $17.33 | — |
| 2022-12-07 | 71.39 | $17.33 | 3930 |
| 2022-12-06 | 71.39 | $17.33 | — |
| 2022-12-05 | 71.39 | $17.33 | — |
| 2022-12-02 | 71.39 | $17.33 | 3006 |
| 2022-12-01 | 69.21 | $17.00 | 9000 |
| 2022-11-30 | 60.56 | $16.00 | — |
| 2022-11-29 | 60.56 | $16.00 | — |
| 2022-11-28 | 60.56 | $16.00 | 9666 |
| 2022-11-25 | 52.97 | $15.33 | — |
| 2022-11-23 | 52.97 | $15.33 | 600 |
| 2022-11-22 | 52.97 | $15.33 | 1539 |
| 2022-11-21 | 51.04 | $15.17 | 300 |
| 2022-11-18 | 51.04 | $15.17 | — |
| 2022-11-17 | 51.04 | $15.17 | 723 |
| 2022-11-16 | 41.38 | $14.42 | 915 |
| 2022-11-15 | 48.40 | $15.00 | 4260 |
| 2022-11-14 | 37.45 | $14.37 | — |
| 2022-11-11 | 37.45 | $14.37 | — |
| 2022-11-10 | 37.45 | $14.37 | — |
| 2022-11-09 | 37.45 | $14.37 | 1251 |
| 2022-11-08 | 45.27 | $15.00 | — |
| 2022-11-07 | 45.27 | $15.00 | 3039 |
| 2022-11-04 | 45.27 | $15.00 | 1500 |
| 2022-11-03 | 44.00 | $14.92 | 1203 |
| 2022-11-02 | 35.22 | $14.43 | 900 |
| 2022-11-01 | 37.99 | $14.67 | 3093 |
| 2022-10-31 | 37.99 | $14.67 | 600 |
| 2022-10-28 | 34.71 | $14.50 | 1215 |
| 2022-10-27 | 36.90 | $14.70 | — |
| 2022-10-26 | 36.90 | $14.70 | — |
| 2022-10-25 | 36.90 | $14.70 | 300 |
| 2022-10-24 | 42.12 | $15.16 | 3000 |
| 2022-10-21 | 43.26 | $15.25 | 3300 |
| 2022-10-20 | 46.58 | $15.50 | — |
| 2022-10-19 | 46.58 | $15.50 | 300 |
| 2022-10-18 | 38.38 | $15.02 | — |
| 2022-10-17 | 38.38 | $15.02 | — |
| 2022-10-14 | 38.38 | $15.02 | — |
| 2022-10-13 | 38.38 | $15.02 | — |
| 2022-10-12 | 38.38 | $15.02 | — |
| 2022-10-11 | 38.38 | $15.02 | — |
| 2022-10-10 | 38.38 | $15.02 | — |
| 2022-10-07 | 38.38 | $15.02 | — |
| 2022-10-06 | 38.38 | $15.02 | 3132 |
| 2022-10-05 | 44.16 | $15.67 | 1038 |
| 2022-10-04 | 49.63 | $16.17 | 10800 |
| 2022-10-03 | 34.14 | $15.17 | 339 |
| 2022-09-30 | 34.14 | $15.17 | — |
| 2022-09-29 | 34.14 | $15.17 | 1500 |
| 2022-09-28 | 49.18 | $16.33 | — |
| 2022-09-27 | 49.18 | $16.33 | — |
| 2022-09-26 | 49.18 | $16.33 | — |
| 2022-09-23 | 49.18 | $16.33 | — |
| 2022-09-22 | 49.18 | $16.33 | — |
| 2022-09-21 | 49.18 | $16.33 | — |
| 2022-09-20 | 49.18 | $16.33 | — |
| 2022-09-19 | 49.18 | $16.33 | 2835 |
| 2022-09-16 | 51.38 | $16.50 | — |
| 2022-09-15 | 51.38 | $16.50 | — |
| 2022-09-14 | 51.38 | $16.50 | 1200 |
| 2022-09-13 | 30.54 | $15.17 | — |
| 2022-09-12 | 30.54 | $15.17 | 2700 |
| 2022-09-09 | 32.03 | $15.33 | 2106 |
| 2022-09-08 | 35.87 | $15.70 | — |
| 2022-09-07 | 35.87 | $15.70 | 7578 |
| 2022-09-06 | 40.23 | $16.07 | — |
| 2022-09-02 | 40.23 | $16.07 | 900 |
| 2022-09-01 | 40.23 | $16.07 | 4908 |
| 2022-08-31 | 43.41 | $16.33 | 678 |
| 2022-08-30 | 44.31 | $16.40 | 423 |
| 2022-08-29 | 44.31 | $16.40 | 720 |
| 2022-08-26 | 47.74 | $16.67 | 600 |
| 2022-08-25 | 42.41 | $16.33 | 26523 |
| 2022-08-24 | 42.41 | $16.33 | 609 |
| 2022-08-23 | 42.41 | $16.33 | 990 |
| 2022-08-22 | 46.34 | $16.66 | 300 |
| 2022-08-19 | 35.49 | $16.03 | — |
| 2022-08-18 | 35.49 | $16.03 | — |
| 2022-08-17 | 35.49 | $16.03 | — |
| 2022-08-16 | 35.49 | $16.03 | 3000 |
| 2022-08-15 | 47.54 | $17.00 | 300 |
| 2022-08-12 | 32.49 | $16.33 | 3000 |
| 2022-08-11 | 37.71 | $16.67 | — |
| 2022-08-10 | 37.71 | $16.67 | 300 |
| 2022-08-09 | 39.39 | $16.77 | 1575 |
| 2022-08-08 | 43.63 | $17.00 | — |
| 2022-08-05 | 43.63 | $17.00 | — |
| 2022-08-04 | 43.63 | $17.00 | 390 |
| 2022-08-03 | 43.63 | $17.00 | — |
| 2022-08-02 | 43.63 | $17.00 | 300 |
| 2022-08-01 | 38.50 | $16.77 | — |
| 2022-07-29 | 38.50 | $16.77 | — |
| 2022-07-28 | 38.50 | $16.77 | — |
| 2022-07-27 | 38.50 | $16.77 | 345 |
| 2022-07-26 | 46.98 | $17.33 | — |
| 2022-07-25 | 46.98 | $17.33 | — |
| 2022-07-22 | 46.98 | $17.33 | — |
| 2022-07-21 | 46.98 | $17.33 | 900 |
| 2022-07-20 | 52.71 | $17.67 | 1500 |
| 2022-07-19 | 47.91 | $17.40 | 600 |
| 2022-07-18 | 53.02 | $17.67 | — |
| 2022-07-15 | 53.02 | $17.67 | — |
| 2022-07-14 | 53.02 | $17.67 | — |
| 2022-07-13 | 53.02 | $17.67 | — |
| 2022-07-12 | 53.02 | $17.67 | — |
| 2022-07-11 | 53.02 | $17.67 | — |
| 2022-07-08 | 53.02 | $17.67 | — |
| 2022-07-07 | 53.02 | $17.67 | — |
| 2022-07-06 | 53.02 | $17.67 | — |
| 2022-07-05 | 53.02 | $17.67 | — |
| 2022-07-01 | 53.02 | $17.67 | 300 |
| 2022-06-30 | 53.14 | $17.68 | — |
| 2022-06-29 | 53.14 | $17.68 | — |
| 2022-06-28 | 53.14 | $17.68 | — |
| 2022-06-27 | 53.14 | $17.68 | — |
| 2022-06-24 | 53.14 | $17.68 | — |
| 2022-06-23 | 53.14 | $17.68 | 306 |
| 2022-06-22 | 63.56 | $18.67 | 6000 |
| 2022-06-21 | 55.12 | $17.67 | 600 |
| 2022-06-17 | 55.12 | $17.67 | 600 |
| 2022-06-16 | 55.12 | $17.67 | 720 |
| 2022-06-15 | 55.12 | $17.67 | — |
| 2022-06-14 | 55.12 | $17.67 | — |
| 2022-06-13 | 55.12 | $17.67 | 3000 |
| 2022-06-10 | 76.83 | $19.33 | — |
| 2022-06-09 | 76.83 | $19.33 | 1800 |
| 2022-06-08 | 64.05 | $17.67 | 600 |
| 2022-06-07 | 59.72 | $17.33 | — |
| 2022-06-06 | 59.72 | $17.33 | — |
| 2022-06-03 | 59.72 | $17.33 | — |
| 2022-06-02 | 59.72 | $17.33 | 903 |
| 2022-06-01 | 35.60 | $16.03 | — |
| 2022-05-31 | 35.60 | $16.03 | — |
| 2022-05-27 | 35.60 | $16.03 | 414 |
| 2022-05-26 | 47.64 | $16.67 | 1200 |
| 2022-05-25 | 47.64 | $16.67 | — |
| 2022-05-24 | 47.64 | $16.67 | 954 |
| 2022-05-23 | 47.64 | $16.67 | — |
| 2022-05-20 | 47.64 | $16.67 | 900 |
| 2022-05-19 | 47.64 | $16.67 | — |
| 2022-05-18 | 47.64 | $16.67 | — |
| 2022-05-17 | 47.64 | $16.67 | 600 |
| 2022-05-16 | 47.64 | $16.67 | 393 |
| 2022-05-13 | 47.64 | $16.67 | — |
| 2022-05-12 | 47.64 | $16.67 | 900 |
| 2022-05-11 | 47.64 | $16.67 | — |
| 2022-05-10 | 47.64 | $16.67 | — |
| 2022-05-09 | 47.64 | $16.67 | 3138 |
| 2022-05-06 | 47.64 | $16.67 | — |
| 2022-05-05 | 47.64 | $16.67 | — |
| 2022-05-04 | 47.64 | $16.67 | — |
| 2022-05-03 | 47.64 | $16.67 | 1200 |
| 2022-05-02 | 47.64 | $16.67 | — |
| 2022-04-29 | 47.64 | $16.67 | 8100 |
| 2022-04-28 | 47.64 | $16.67 | 1800 |
| 2022-04-27 | 40.46 | $16.00 | 3000 |
| 2022-04-26 | 46.52 | $16.67 | 1500 |
| 2022-04-25 | 42.36 | $16.33 | 2700 |
| 2022-04-22 | 49.58 | $17.00 | 300 |
| 2022-04-21 | 45.21 | $16.67 | 900 |
| 2022-04-20 | 40.12 | $16.33 | — |
| 2022-04-19 | 40.12 | $16.33 | 3300 |
| 2022-04-18 | 40.12 | $16.33 | 3390 |
| 2022-04-14 | 37.80 | $16.17 | — |
| 2022-04-13 | 37.80 | $16.17 | — |
| 2022-04-12 | 37.80 | $16.17 | — |
| 2022-04-11 | 37.80 | $16.17 | — |
| 2022-04-08 | 37.80 | $16.17 | — |
| 2022-04-07 | 37.80 | $16.17 | 1305 |
| 2022-04-06 | 51.64 | $17.67 | — |
| 2022-04-05 | 51.64 | $17.67 | — |
| 2022-04-04 | 51.64 | $17.67 | — |
| 2022-04-01 | 51.64 | $17.67 | 600 |
| 2022-03-31 | 39.78 | $16.68 | 690 |
| 2022-03-30 | 28.71 | $16.02 | — |
| 2022-03-29 | 28.71 | $16.02 | 23460 |
| 2022-03-28 | 34.63 | $16.70 | 5820 |
| 2022-03-25 | 38.89 | $17.08 | 600 |
| 2022-03-24 | 40.77 | $17.23 | 1200 |
| 2022-03-23 | 42.05 | $17.33 | 1800 |
| 2022-03-22 | 46.83 | $17.67 | 900 |
| 2022-03-21 | 59.22 | $18.33 | — |
| 2022-03-18 | 59.22 | $18.33 | — |
| 2022-03-17 | 59.22 | $18.33 | — |
| 2022-03-16 | 59.22 | $18.33 | — |
| 2022-03-15 | 59.22 | $18.33 | — |
| 2022-03-14 | 59.22 | $18.33 | 900 |
| 2022-03-11 | 49.37 | $17.67 | — |
| 2022-03-10 | 49.37 | $17.67 | 321 |
| 2022-03-09 | 50.71 | $17.75 | — |
| 2022-03-08 | 50.71 | $17.75 | 1884 |
| 2022-03-07 | 58.20 | $18.17 | 1500 |
| 2022-03-04 | 60.42 | $18.28 | — |
| 2022-03-03 | 60.42 | $18.28 | 3696 |
| 2022-03-02 | 51.08 | $17.67 | 1200 |
| 2022-03-01 | 44.10 | $17.33 | 600 |
| 2022-02-28 | 44.10 | $17.33 | — |
| 2022-02-25 | 44.10 | $17.33 | 600 |
| 2022-02-24 | 44.10 | $17.33 | 1800 |
| 2022-02-23 | 49.52 | $17.65 | — |
| 2022-02-22 | 49.52 | $17.65 | — |
| 2022-02-18 | 49.52 | $17.65 | 4239 |
| 2022-02-17 | 55.96 | $18.00 | — |
| 2022-02-16 | 55.96 | $18.00 | 303 |
| 2022-02-15 | 41.14 | $17.25 | — |
| 2022-02-14 | 41.14 | $17.25 | 1200 |
| 2022-02-11 | 43.06 | $17.36 | 1245 |
| 2022-02-10 | 42.37 | $17.33 | 4503 |
| 2022-02-09 | 48.79 | $17.67 | — |
| 2022-02-08 | 48.79 | $17.67 | — |
| 2022-02-07 | 48.79 | $17.67 | — |
| 2022-02-04 | 48.79 | $17.67 | 900 |
| 2022-02-03 | 42.76 | $17.38 | — |
| 2022-02-02 | 42.76 | $17.38 | — |
| 2022-02-01 | 42.76 | $17.38 | 2505 |
| 2022-01-31 | 47.56 | $17.67 | 375 |
| 2022-01-28 | 42.25 | $17.42 | 2700 |
| 2022-01-27 | 46.74 | $17.67 | — |
| 2022-01-26 | 46.74 | $17.67 | — |
| 2022-01-25 | 46.74 | $17.67 | — |
| 2022-01-24 | 46.74 | $17.67 | — |
| 2022-01-21 | 46.74 | $17.67 | 600 |
| 2022-01-20 | 46.74 | $17.67 | 2802 |
| 2022-01-19 | 46.58 | $17.66 | 900 |
| 2022-01-18 | 46.58 | $17.66 | 900 |
| 2022-01-14 | 46.71 | $17.67 | — |
| 2022-01-13 | 46.71 | $17.67 | 300 |
| 2022-01-12 | 46.71 | $17.67 | 300 |
| 2022-01-11 | 46.71 | $17.67 | 378 |
| 2022-01-10 | 50.57 | $18.00 | — |
| 2022-01-07 | 50.57 | $18.00 | — |
| 2022-01-06 | 50.57 | $18.00 | — |
| 2022-01-05 | 50.57 | $18.00 | 600 |
| 2022-01-04 | 43.41 | $17.38 | — |
| 2022-01-03 | 43.41 | $17.38 | — |
| 2021-12-31 | 43.41 | $17.38 | — |
| 2021-12-30 | 43.41 | $17.38 | 3330 |
| 2021-12-29 | 45.95 | $17.67 | 900 |
| 2021-12-28 | 49.86 | $18.08 | — |
| 2021-12-27 | 49.86 | $18.08 | — |
| 2021-12-23 | 49.86 | $18.08 | 300 |
| 2021-12-22 | 46.73 | $17.75 | 900 |
| 2021-12-21 | 46.73 | $17.75 | 1530 |
| 2021-12-20 | 49.52 | $18.08 | — |
| 2021-12-17 | 49.52 | $18.08 | 1200 |
| 2021-12-16 | 51.62 | $18.33 | — |
| 2021-12-15 | 51.62 | $18.33 | 6000 |
| 2021-12-14 | 51.62 | $18.33 | — |
| 2021-12-13 | 51.62 | $18.33 | 600 |
| 2021-12-10 | 65.16 | $19.83 | — |
| 2021-12-09 | 65.16 | $19.83 | — |
| 2021-12-08 | 65.16 | $19.83 | 735 |
| 2021-12-07 | 51.99 | $18.00 | — |
| 2021-12-06 | 51.99 | $18.00 | 384 |
| 2021-12-03 | 94.40 | $20.41 | — |
| 2021-12-02 | 94.40 | $20.41 | 1572 |
| 2021-12-01 | 84.63 | $18.33 | 600 |
| 2021-11-30 | 76.64 | $17.90 | — |
| 2021-11-29 | 76.64 | $17.90 | — |
| 2021-11-26 | 76.64 | $17.90 | — |
| 2021-11-24 | 76.64 | $17.90 | 3000 |
| 2021-11-23 | 72.59 | $17.75 | 1200 |
| 2021-11-22 | 69.95 | $17.67 | — |
| 2021-11-19 | 69.95 | $17.67 | 1500 |
| 2021-11-18 | 65.44 | $17.55 | — |
| 2021-11-17 | 65.44 | $17.55 | 1539 |
| 2021-11-16 | 59.51 | $17.42 | — |
| 2021-11-15 | 59.51 | $17.42 | 300 |
| 2021-11-12 | 54.64 | $17.33 | — |
| 2021-11-11 | 54.64 | $17.33 | 1500 |
| 2021-11-10 | 46.21 | $17.20 | — |
| 2021-11-09 | 46.21 | $17.20 | — |
| 2021-11-08 | 46.21 | $17.20 | — |
| 2021-11-05 | 46.21 | $17.20 | — |
| 2021-11-04 | 46.21 | $17.20 | — |
| 2021-11-03 | 46.21 | $17.20 | — |
| 2021-11-02 | 46.21 | $17.20 | — |
| 2021-11-01 | 46.21 | $17.20 | — |
| 2021-10-29 | 46.21 | $17.20 | — |
| 2021-10-28 | 46.21 | $17.20 | 4200 |
| 2021-10-27 | 44.79 | $17.17 | 1200 |
| 2021-10-26 | 44.79 | $17.17 | — |
| 2021-10-25 | 44.79 | $17.17 | 600 |
| 2021-10-22 | 44.79 | $17.17 | — |
| 2021-10-21 | 44.79 | $17.17 | — |
| 2021-10-20 | 44.79 | $17.17 | — |
| 2021-10-19 | 44.79 | $17.17 | — |
| 2021-10-18 | 44.79 | $17.17 | — |
| 2021-10-15 | 44.79 | $17.17 | — |
| 2021-10-14 | 44.79 | $17.17 | — |
| 2021-10-13 | 44.79 | $17.17 | — |
| 2021-10-12 | 44.79 | $17.17 | 1818 |
| 2021-10-11 | 44.79 | $17.17 | — |
| 2021-10-08 | 44.79 | $17.17 | — |
| 2021-10-07 | 44.79 | $17.17 | — |
| 2021-10-06 | 44.79 | $17.17 | 303 |
| 2021-10-05 | 43.70 | $17.12 | 1869 |
| 2021-10-04 | 47.43 | $17.33 | — |
| 2021-10-01 | 47.43 | $17.33 | — |
| 2021-09-30 | 47.43 | $17.33 | — |
| 2021-09-29 | 47.43 | $17.33 | — |
| 2021-09-28 | 47.43 | $17.33 | — |
| 2021-09-27 | 47.43 | $17.33 | 900 |
| 2021-09-24 | 52.80 | $17.67 | — |
| 2021-09-23 | 52.80 | $17.67 | — |
| 2021-09-22 | 52.80 | $17.67 | — |
| 2021-09-21 | 52.80 | $17.67 | — |
| 2021-09-20 | 52.80 | $17.67 | 330 |
| 2021-09-17 | 56.43 | $17.92 | 600 |
| 2021-09-16 | 63.20 | $18.33 | — |
| 2021-09-15 | 63.20 | $18.33 | 5745 |
| 2021-09-14 | 62.40 | $18.25 | 600 |
| 2021-09-13 | 62.21 | $18.23 | — |
| 2021-09-10 | 62.21 | $18.23 | — |
| 2021-09-09 | 62.21 | $18.23 | — |
| 2021-09-08 | 62.21 | $18.23 | 3000 |
| 2021-09-07 | 63.54 | $18.33 | 306 |
| 2021-09-03 | 62.79 | $18.23 | 1212 |
| 2021-09-02 | 62.79 | $18.23 | 10242 |
| 2021-09-01 | 62.58 | $18.20 | 1218 |
| 2021-08-31 | 61.75 | $18.08 | — |
| 2021-08-30 | 61.75 | $18.08 | 705 |
| 2021-08-27 | 68.55 | $18.68 | 2835 |
| 2021-08-26 | 61.83 | $17.67 | 708 |
| 2021-08-25 | 59.21 | $17.35 | 927 |
| 2021-08-24 | 56.07 | $17.00 | — |
| 2021-08-23 | 56.07 | $17.00 | — |
| 2021-08-20 | 56.07 | $17.00 | 900 |
| 2021-08-19 | 50.47 | $16.40 | — |
| 2021-08-18 | 50.47 | $16.40 | — |
| 2021-08-17 | 50.47 | $16.40 | 3057 |
| 2021-08-16 | 54.76 | $16.83 | 600 |
| 2021-08-13 | 65.02 | $17.67 | 900 |
| 2021-08-12 | 59.23 | $17.00 | — |
| 2021-08-11 | 59.23 | $17.00 | — |
| 2021-08-10 | 59.23 | $17.00 | 1800 |
| 2021-08-09 | 59.23 | $17.00 | — |
| 2021-08-06 | 59.23 | $17.00 | 300 |
| 2021-08-05 | 57.18 | $16.75 | — |
| 2021-08-04 | 57.18 | $16.75 | 687 |
| 2021-08-03 | 59.89 | $17.00 | — |
| 2021-08-02 | 59.89 | $17.00 | — |
| 2021-07-30 | 59.89 | $17.00 | 735 |
| 2021-07-29 | 59.89 | $17.00 | — |
| 2021-07-28 | 59.89 | $17.00 | 1200 |
| 2021-07-27 | 61.43 | $17.17 | 12390 |
| 2021-07-26 | 62.86 | $17.33 | 909 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.97
2026-07-23
Close Price
$28.95
Vol: 702
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -29.97 | $28.95 | 702 |
| 2026-07-22 | -42.36 | $28.52 | 302 |
| 2026-07-21 | -36.02 | $28.74 | 6500 |
| 2026-07-20 | -34.10 | $28.80 | 9146 |
| 2026-07-17 | -35.53 | $28.75 | 2314 |
| 2026-07-16 | -34.10 | $28.80 | 400 |
| 2026-07-15 | -34.10 | $28.80 | 3241 |
| 2026-07-14 | -28.65 | $28.99 | 1228 |
| 2026-07-13 | -28.65 | $28.99 | 6430 |
| 2026-07-10 | -28.65 | $28.99 | 212 |
| 2026-07-09 | -28.37 | $29.00 | 6300 |
| 2026-07-08 | -27.58 | $29.00 | 1284 |
| 2026-07-07 | -16.34 | $29.40 | 3200 |
| 2026-07-06 | -51.14 | $27.55 | 2926 |
| 2026-07-02 | -49.84 | $27.59 | 2520 |
| 2026-07-01 | -30.28 | $27.60 | 398 |
| 2026-06-30 | -30.28 | $27.60 | 615 |
| 2026-06-29 | -36.06 | $27.31 | 1600 |
| 2026-06-26 | -36.06 | $27.31 | 1200 |
| 2026-06-25 | -36.06 | $27.31 | 5111 |
| 2026-06-24 | -36.06 | $27.31 | 2600 |
| 2026-06-23 | -37.05 | $27.26 | 6200 |
| 2026-06-22 | -34.66 | $27.38 | 7000 |
| 2026-06-18 | -34.26 | $27.40 | 1717 |
| 2026-06-17 | -34.46 | $27.39 | 8400 |
| 2026-06-16 | -32.47 | $27.49 | 10528 |
| 2026-06-15 | -28.29 | $27.70 | 8529 |
| 2026-06-12 | -28.09 | $27.71 | 2130 |
| 2026-06-11 | -31.87 | $27.52 | 4316 |
| 2026-06-10 | -16.14 | $27.01 | 2400 |
| 2026-06-09 | -15.65 | $27.01 | 4000 |
| 2026-06-08 | -17.68 | $26.94 | 17100 |
| 2026-06-05 | -33.44 | $26.25 | 8600 |
| 2026-06-04 | -10.53 | $26.99 | — |
| 2026-06-03 | -10.53 | $26.99 | 6900 |
| 2026-06-02 | -11.00 | $27.00 | 600 |
| 2026-06-01 | -4.20 | $27.19 | 900 |
| 2026-05-29 | -4.20 | $27.19 | 1300 |
| 2026-05-28 | 0.00 | $27.33 | 3919 |
| 2026-05-27 | 0.00 | $27.08 | 612 |
| 2026-05-26 | -2.57 | $27.00 | 4600 |
| 2026-05-22 | 0.00 | $27.08 | 3100 |
| 2026-05-21 | -6.38 | $26.79 | 4900 |
| 2026-05-20 | -1.57 | $26.94 | 1925 |
| 2026-05-19 | -1.44 | $26.94 | 3737 |
| 2026-05-18 | -23.09 | $26.00 | 1526 |
| 2026-05-15 | -23.09 | $26.00 | 1600 |
| 2026-05-14 | -6.23 | $24.83 | 1200 |
| 2026-05-13 | -9.82 | $24.73 | 900 |
| 2026-05-12 | -9.25 | $24.73 | 618 |
| 2026-05-11 | -7.49 | $24.75 | 2700 |
| 2026-05-08 | -5.99 | $24.80 | 639 |
| 2026-05-07 | -5.45 | $24.80 | 3000 |
| 2026-05-06 | -8.99 | $24.67 | 1896 |
| 2026-05-05 | -8.99 | $24.67 | 1800 |
| 2026-05-04 | -4.63 | $24.83 | 17400 |
| 2026-05-01 | 0.00 | $25.00 | 1299 |
| 2026-04-30 | -18.58 | $24.24 | 4326 |
| 2026-04-29 | -18.58 | $24.24 | 21000 |
| 2026-04-28 | -16.29 | $24.33 | 12000 |
| 2026-04-27 | -7.63 | $24.67 | 2100 |
| 2026-04-24 | -7.46 | $24.64 | 2787 |
| 2026-04-23 | -15.68 | $24.32 | 25017 |
| 2026-04-22 | -53.98 | $22.83 | 2100 |
| 2026-04-21 | -12.24 | $22.76 | 7200 |
| 2026-04-20 | 0.00 | $22.67 | 1287 |
| 2026-04-17 | 0.00 | $22.67 | 2100 |
| 2026-04-16 | -5.26 | $22.30 | 1902 |
| 2026-04-15 | -6.56 | $22.25 | 9633 |
| 2026-04-14 | -1.86 | $22.08 | 5400 |
| 2026-04-13 | -1.69 | $22.08 | 1425 |
| 2026-04-10 | -1.57 | $22.08 | 4500 |
| 2026-04-09 | -6.91 | $21.95 | 600 |
| 2026-04-08 | -6.91 | $21.95 | 900 |
| 2026-04-07 | -7.98 | $21.93 | 1500 |
| 2026-04-06 | -5.85 | $21.97 | 3600 |
| 2026-04-02 | -5.85 | $21.97 | 600 |
| 2026-04-01 | -5.85 | $21.97 | 600 |
| 2026-03-31 | -4.26 | $22.00 | 1209 |
| 2026-03-30 | -1.67 | $21.97 | 300 |
| 2026-03-27 | 0.00 | $22.00 | 600 |
| 2026-03-26 | -31.11 | $21.44 | 2700 |
| 2026-03-25 | 0.00 | $22.00 | 900 |
| 2026-03-24 | 0.00 | $21.67 | 21 |
| 2026-03-23 | 0.00 | $21.67 | 21 |
| 2026-03-20 | 0.00 | $21.67 | 123 |
| 2026-03-19 | 0.00 | $21.67 | 14484 |
| 2026-03-18 | -26.53 | $20.54 | 900 |
| 2026-03-17 | -26.53 | $20.54 | 3300 |
| 2026-03-16 | -68.00 | $20.33 | — |
| 2026-03-13 | -68.00 | $20.33 | 5100 |
| 2026-03-12 | 0.00 | $20.67 | 6600 |
| 2026-03-11 | -7.02 | $20.62 | 273 |
| 2026-03-10 | -5.00 | $20.62 | 273 |
| 2026-03-09 | -5.00 | $20.62 | 273 |
| 2026-03-06 | -28.97 | $20.62 | 939 |
| 2026-03-05 | -28.97 | $20.62 | 1818 |
| 2026-03-04 | -26.96 | $20.62 | 900 |
| 2026-03-03 | -23.31 | $20.62 | 9693 |
| 2026-03-02 | -20.30 | $20.66 | 1200 |
| 2026-02-27 | -42.96 | $20.35 | 300 |
| 2026-02-26 | -42.96 | $20.35 | 600 |
| 2026-02-25 | -54.74 | $20.18 | 1008 |
| 2026-02-24 | -42.03 | $20.35 | 1800 |
| 2026-02-23 | -42.03 | $20.35 | 1800 |
| 2026-02-20 | -42.03 | $20.35 | 3438 |
| 2026-02-19 | -42.03 | $20.35 | 2400 |
| 2026-02-18 | -33.48 | $20.19 | 6975 |
| 2026-02-17 | -30.99 | $20.18 | 25500 |
| 2026-02-13 | -26.29 | $20.27 | 16341 |
| 2026-02-12 | -23.90 | $20.33 | 7296 |
| 2026-02-11 | -28.19 | $20.20 | 420 |
| 2026-02-10 | -28.57 | $20.19 | 36984 |
| 2026-02-09 | -19.31 | $20.43 | 600 |
| 2026-02-06 | 0.00 | $20.93 | 2400 |
| 2026-02-05 | 0.00 | $20.33 | 3300 |
| 2026-02-04 | 0.00 | $20.25 | 4611 |
| 2026-02-03 | -19.55 | $19.78 | 7200 |
| 2026-02-02 | -11.22 | $19.78 | — |
| 2026-01-30 | -11.22 | $19.78 | 1566 |
| 2026-01-29 | -21.43 | $19.58 | 9999 |
| 2026-01-28 | -4.08 | $19.92 | 13812 |
| 2026-01-27 | -17.03 | $19.55 | 258 |
| 2026-01-26 | -17.03 | $19.55 | 14709 |
| 2026-01-23 | 0.00 | $19.67 | 1950 |
| 2026-01-22 | 0.00 | $19.67 | 1950 |
| 2026-01-21 | 0.00 | $19.67 | 5100 |
| 2026-01-20 | -40.00 | $18.51 | 3600 |
| 2026-01-16 | -41.05 | $18.50 | 17400 |
| 2026-01-15 | -47.00 | $18.47 | 10248 |
| 2026-01-14 | -47.00 | $18.47 | 14454 |
| 2026-01-13 | -47.00 | $18.47 | 29517 |
| 2026-01-12 | -57.00 | $18.37 | 19800 |
| 2026-01-09 | -44.00 | $18.50 | 2268 |
| 2026-01-08 | -44.00 | $18.50 | 5100 |
| 2026-01-07 | -31.00 | $18.63 | 10200 |
| 2026-01-06 | -34.00 | $18.60 | 3600 |
| 2026-01-05 | -34.00 | $18.60 | 3318 |
| 2026-01-02 | -19.00 | $18.75 | 396 |
| 2025-12-31 | -18.45 | $18.75 | 3000 |
| 2025-12-30 | -19.05 | $18.66 | 303 |
| 2025-12-29 | -19.05 | $18.66 | 603 |
| 2025-12-26 | -42.41 | $18.27 | 300 |
| 2025-12-24 | -42.41 | $18.27 | 300 |
| 2025-12-23 | -42.41 | $18.27 | 2100 |
| 2025-12-22 | -42.41 | $18.27 | 6600 |
| 2025-12-19 | -39.24 | $18.32 | 8130 |
| 2025-12-18 | -37.97 | $18.34 | 8700 |
| 2025-12-17 | 0.00 | $18.94 | 624 |
| 2025-12-16 | -43.31 | $18.25 | 36 |
| 2025-12-15 | -43.31 | $18.25 | — |
| 2025-12-12 | -43.31 | $18.25 | 2508 |
| 2025-12-11 | -43.31 | $18.25 | 7827 |
| 2025-12-10 | -8.25 | $18.25 | 10200 |
| 2025-12-09 | -8.25 | $18.25 | 1800 |
| 2025-12-08 | -8.25 | $18.25 | 300 |
| 2025-12-05 | -34.02 | $18.00 | 3000 |
| 2025-12-04 | -8.25 | $18.25 | 5502 |
| 2025-12-03 | 0.00 | $18.01 | 6000 |
| 2025-12-02 | -82.81 | $17.47 | — |
| 2025-12-01 | -82.81 | $17.47 | 3087 |
| 2025-11-28 | -82.81 | $17.47 | 6000 |
| 2025-11-26 | -76.19 | $17.52 | 9900 |
| 2025-11-25 | -63.49 | $17.60 | 2400 |
| 2025-11-24 | -81.97 | $17.50 | 1500 |
| 2025-11-21 | -81.97 | $17.50 | 300 |
| 2025-11-20 | -81.97 | $17.50 | 300 |
| 2025-11-19 | -81.97 | $17.50 | 600 |
| 2025-11-18 | -81.97 | $17.50 | 375 |
| 2025-11-17 | -54.10 | $17.67 | 2421 |
| 2025-11-14 | 0.00 | $18.00 | 1200 |
| 2025-11-13 | -19.48 | $17.50 | 390 |
| 2025-11-12 | -19.35 | $17.50 | 390 |
| 2025-11-11 | -19.35 | $17.50 | 444 |
| 2025-11-10 | -19.35 | $17.50 | 444 |
| 2025-11-07 | -19.35 | $17.50 | 444 |
| 2025-11-06 | -16.13 | $17.55 | 1200 |
| 2025-11-05 | -24.52 | $17.42 | 8196 |
| 2025-11-04 | -25.15 | $17.39 | 8196 |
| 2025-11-03 | -25.15 | $17.39 | 8196 |
| 2025-10-31 | -25.15 | $17.39 | 8196 |
| 2025-10-30 | -23.31 | $17.42 | 8700 |
| 2025-10-29 | -22.70 | $17.43 | 10002 |
| 2025-10-28 | -21.47 | $17.45 | 3900 |
| 2025-10-27 | -15.34 | $17.55 | 1500 |
| 2025-10-24 | -15.34 | $17.55 | 1293 |
| 2025-10-23 | -14.67 | $17.45 | 1500 |
| 2025-10-22 | -14.00 | $17.46 | 2721 |
| 2025-10-21 | -14.97 | $17.42 | 11451 |
| 2025-10-20 | -8.27 | $17.39 | 8100 |
| 2025-10-17 | -0.86 | $17.32 | 13800 |
| 2025-10-16 | 0.00 | $17.00 | 4500 |
| 2025-10-15 | -24.24 | $16.67 | — |
| 2025-10-14 | -24.24 | $16.67 | 20535 |
| 2025-10-13 | -24.24 | $16.67 | 2700 |
| 2025-10-10 | -24.24 | $16.67 | 1500 |
| 2025-10-09 | -25.76 | $16.66 | 1812 |
| 2025-10-08 | -24.24 | $16.67 | 39000 |
| 2025-10-07 | -39.06 | $16.58 | — |
| 2025-10-06 | -39.06 | $16.58 | 300 |
| 2025-10-03 | -57.81 | $16.46 | 7500 |
| 2025-10-02 | -68.29 | $16.44 | — |
| 2025-10-01 | -68.29 | $16.44 | 3000 |
| 2025-09-30 | -34.02 | $16.67 | — |
| 2025-09-29 | -34.02 | $16.67 | — |
| 2025-09-26 | -34.02 | $16.67 | 9111 |
| 2025-09-25 | -34.02 | $16.67 | — |
| 2025-09-24 | -34.02 | $16.67 | 7800 |
| 2025-09-23 | -34.02 | $16.67 | — |
| 2025-09-22 | -34.02 | $16.67 | 4308 |
| 2025-09-19 | -17.00 | $16.83 | — |
| 2025-09-18 | -17.00 | $16.83 | 11490 |
| 2025-09-17 | -33.00 | $16.67 | 912 |
| 2025-09-16 | -26.00 | $16.74 | — |
| 2025-09-15 | -26.00 | $16.74 | 1293 |
| 2025-09-12 | -25.00 | $16.75 | 3 |
| 2025-09-11 | -24.51 | $16.75 | 4200 |
| 2025-09-10 | -48.04 | $16.51 | 1209 |
| 2025-09-09 | -45.05 | $16.50 | 3303 |
| 2025-09-08 | -45.05 | $16.50 | 15720 |
| 2025-09-05 | -39.20 | $16.51 | 20817 |
| 2025-09-04 | -53.60 | $16.33 | 9603 |
| 2025-09-03 | -53.17 | $16.33 | 11100 |
| 2025-09-02 | -39.68 | $16.50 | 9975 |
| 2025-08-29 | -34.13 | $16.57 | 12312 |
| 2025-08-28 | -34.13 | $16.57 | 15600 |
| 2025-08-27 | -30.95 | $16.61 | 318 |
| 2025-08-26 | -62.70 | $16.21 | 2400 |
| 2025-08-25 | -46.03 | $16.42 | 13530 |
| 2025-08-22 | -26.19 | $16.67 | 59187 |
| 2025-08-21 | -26.19 | $16.67 | 1200 |
| 2025-08-20 | -26.19 | $16.67 | 1914 |
| 2025-08-19 | -13.49 | $16.83 | — |
| 2025-08-18 | -13.49 | $16.83 | 900 |
| 2025-08-15 | 0.00 | $17.00 | 1800 |
| 2025-08-14 | -71.88 | $15.98 | — |
| 2025-08-13 | -58.97 | $15.98 | — |
| 2025-08-12 | -58.97 | $15.98 | 3312 |
| 2025-08-11 | -29.06 | $16.33 | — |
| 2025-08-08 | -27.42 | $16.33 | 687 |
| 2025-08-07 | -27.42 | $16.33 | 621 |
| 2025-08-06 | -27.20 | $16.33 | 1500 |
| 2025-08-05 | 0.00 | $16.67 | 699 |
| 2025-08-04 | 0.00 | $15.96 | — |
| 2025-08-01 | 0.00 | $15.96 | — |
| 2025-07-31 | 0.00 | $15.96 | — |
| 2025-07-30 | 0.00 | $15.96 | — |
| 2025-07-29 | 0.00 | $15.96 | — |
| 2025-07-28 | 0.00 | $15.96 | — |
| 2025-07-25 | 0.00 | $15.96 | 1245 |
| 2025-07-24 | 0.00 | $15.83 | — |
| 2025-07-23 | 0.00 | $15.83 | 648 |
| 2025-07-22 | 0.00 | $15.83 | 2838 |
| 2025-07-21 | -22.00 | $15.72 | — |
| 2025-07-18 | -16.67 | $15.72 | 1500 |
| 2025-07-17 | -50.00 | $15.50 | 3300 |
| 2025-07-16 | -18.18 | $15.71 | — |
| 2025-07-15 | -18.18 | $15.71 | 357 |
| 2025-07-14 | -68.67 | $15.43 | 375 |
| 2025-07-11 | -67.47 | $15.44 | 606 |
| 2025-07-10 | -69.88 | $15.42 | — |
| 2025-07-09 | -69.88 | $15.42 | 8727 |
| 2025-07-08 | -20.48 | $15.83 | — |
| 2025-07-07 | -12.78 | $15.83 | — |
| 2025-07-03 | -12.78 | $15.83 | — |
| 2025-07-02 | -12.78 | $15.83 | 1200 |
| 2025-07-01 | -48.87 | $15.35 | — |
| 2025-06-30 | -48.87 | $15.35 | — |
| 2025-06-27 | -46.43 | $15.35 | — |
| 2025-06-26 | -45.77 | $15.35 | — |
| 2025-06-25 | -59.69 | $15.35 | 900 |
| 2025-06-24 | -56.04 | $15.33 | — |
| 2025-06-23 | -56.04 | $15.33 | 1935 |
| 2025-06-20 | -63.77 | $15.17 | — |
| 2025-06-18 | -63.77 | $15.17 | — |
| 2025-06-17 | -63.77 | $15.17 | — |
| 2025-06-16 | -63.77 | $15.17 | 5826 |
| 2025-06-13 | -56.04 | $15.33 | 1935 |
| 2025-06-12 | -56.04 | $15.33 | 6051 |
| 2025-06-11 | -56.04 | $15.33 | 600 |
| 2025-06-10 | -57.97 | $15.29 | — |
| 2025-06-09 | -57.97 | $15.29 | — |
| 2025-06-06 | -51.95 | $15.29 | 900 |
| 2025-06-05 | -50.22 | $15.33 | 10200 |
| 2025-06-04 | -78.79 | $14.67 | — |
| 2025-06-03 | -78.79 | $14.67 | 3600 |
| 2025-06-02 | -78.79 | $14.67 | — |
| 2025-05-30 | -71.94 | $14.67 | 3900 |
| 2025-05-29 | -75.49 | $14.58 | 1800 |
| 2025-05-28 | -20.06 | $15.83 | 2502 |
| 2025-05-27 | -20.00 | $15.00 | 6144 |
| 2025-05-23 | -12.89 | $15.16 | 2100 |
| 2025-05-22 | -12.44 | $15.17 | 7536 |
| 2025-05-21 | -5.33 | $15.33 | 10800 |
| 2025-05-20 | 0.00 | $15.45 | 900 |
| 2025-05-19 | -17.99 | $14.75 | — |
| 2025-05-16 | -15.74 | $14.75 | 3936 |
| 2025-05-15 | -18.92 | $14.67 | 9645 |
| 2025-05-14 | -12.61 | $14.81 | 600 |
| 2025-05-13 | -18.92 | $14.67 | 300 |
| 2025-05-12 | -6.76 | $14.94 | 600 |
| 2025-05-09 | -32.43 | $14.37 | 59400 |
| 2025-05-08 | 0.00 | $15.09 | 411 |
| 2025-05-07 | -12.20 | $14.67 | 312 |
| 2025-05-06 | 0.00 | $14.92 | — |
| 2025-05-05 | 0.00 | $14.92 | 900 |
| 2025-05-02 | 0.00 | $14.83 | 3378 |
| 2025-05-01 | -12.03 | $14.14 | — |
| 2025-04-30 | -12.03 | $14.14 | 4500 |
| 2025-04-29 | 0.00 | $14.33 | — |
| 2025-04-28 | 0.00 | $14.33 | 900 |
| 2025-04-25 | -8.80 | $13.89 | 5700 |
| 2025-04-24 | -33.60 | $13.58 | 6900 |
| 2025-04-23 | -33.60 | $13.58 | 16200 |
| 2025-04-22 | -26.40 | $13.67 | 2478 |
| 2025-04-21 | -85.60 | $12.93 | 648 |
| 2025-04-17 | -90.40 | $12.87 | 600 |
| 2025-04-16 | -86.40 | $12.92 | 9600 |
| 2025-04-15 | -86.40 | $12.92 | 900 |
| 2025-04-14 | -86.40 | $12.92 | 378 |
| 2025-04-11 | -87.68 | $12.92 | — |
| 2025-04-10 | -90.96 | $12.92 | 2400 |
| 2025-04-09 | -91.15 | $12.92 | 1800 |
| 2025-04-08 | -91.15 | $12.92 | 4275 |
| 2025-04-07 | -73.96 | $13.25 | 16200 |
| 2025-04-04 | -65.27 | $13.58 | 6600 |
| 2025-04-03 | -67.00 | $14.00 | — |
| 2025-04-02 | -67.00 | $14.00 | — |
| 2025-04-01 | -67.00 | $14.00 | — |
| 2025-03-31 | -67.00 | $14.00 | 18354 |
| 2025-03-28 | -84.00 | $13.83 | — |
| 2025-03-27 | -84.00 | $13.83 | 300 |
| 2025-03-26 | -84.00 | $13.83 | — |
| 2025-03-25 | -84.00 | $13.83 | — |
| 2025-03-24 | -84.00 | $13.83 | — |
| 2025-03-21 | -84.00 | $13.83 | 7800 |
| 2025-03-20 | -88.78 | $13.80 | 600 |
| 2025-03-19 | -78.57 | $13.90 | 1200 |
| 2025-03-18 | -88.78 | $13.80 | — |
| 2025-03-17 | -88.78 | $13.80 | 2700 |
| 2025-03-14 | -9.18 | $14.58 | 2100 |
| 2025-03-13 | 0.00 | $14.67 | 9300 |
| 2025-03-12 | -2.08 | $14.63 | 1200 |
| 2025-03-11 | -33.67 | $14.34 | 1263 |
| 2025-03-10 | -50.77 | $14.34 | 6000 |
| 2025-03-07 | -50.77 | $14.34 | 13023 |
| 2025-03-06 | -4.62 | $14.64 | 900 |
| 2025-03-05 | -52.31 | $14.33 | 600 |
| 2025-03-04 | -98.46 | $14.03 | 4500 |
| 2025-03-03 | -86.15 | $14.11 | 1200 |
| 2025-02-28 | -100.00 | $14.02 | — |
| 2025-02-27 | -100.00 | $14.02 | 1800 |
| 2025-02-26 | -100.00 | $14.02 | 1803 |
| 2025-02-25 | -40.00 | $14.45 | — |
| 2025-02-24 | -40.00 | $14.45 | 2202 |
| 2025-02-21 | -89.47 | $14.17 | 4800 |
| 2025-02-20 | -60.44 | $14.45 | — |
| 2025-02-19 | -60.44 | $14.45 | — |
| 2025-02-18 | -60.44 | $14.45 | — |
| 2025-02-14 | -60.44 | $14.45 | 2532 |
| 2025-02-13 | -58.59 | $14.42 | — |
| 2025-02-12 | -56.86 | $14.42 | 45300 |
| 2025-02-11 | -32.35 | $14.67 | — |
| 2025-02-10 | -32.35 | $14.67 | 3600 |
| 2025-02-07 | -89.22 | $14.09 | — |
| 2025-02-06 | -89.22 | $14.09 | — |
| 2025-02-05 | -89.22 | $14.09 | 4800 |
| 2025-02-04 | -41.18 | $14.58 | 4878 |
| 2025-02-03 | -41.18 | $14.58 | 1200 |
| 2025-01-31 | -32.35 | $14.67 | 6690 |
| 2025-01-30 | -31.73 | $14.67 | 1200 |
| 2025-01-29 | -26.61 | $14.67 | 3900 |
| 2025-01-28 | -24.09 | $14.67 | — |
| 2025-01-27 | -23.57 | $14.67 | 3120 |
| 2025-01-24 | -21.62 | $14.68 | 6000 |
| 2025-01-23 | 0.00 | $15.00 | 20400 |
| 2025-01-22 | -23.85 | $14.33 | — |
| 2025-01-21 | -20.80 | $14.33 | 1503 |
| 2025-01-17 | -20.63 | $14.33 | — |
| 2025-01-16 | -20.63 | $14.33 | 2700 |
| 2025-01-15 | -50.76 | $13.98 | — |
| 2025-01-14 | -51.49 | $13.98 | 2232 |
| 2025-01-13 | -50.00 | $14.00 | 2400 |
| 2025-01-10 | -46.04 | $14.03 | — |
| 2025-01-08 | -45.07 | $14.03 | 5457 |
| 2025-01-07 | -4.00 | $14.59 | — |
| 2025-01-06 | -3.45 | $14.59 | — |
| 2025-01-03 | -3.43 | $14.59 | 2400 |
| 2025-01-02 | -14.53 | $14.33 | 2811 |
| 2024-12-31 | -28.23 | $13.97 | 4800 |
| 2024-12-30 | -36.40 | $13.76 | 9615 |
| 2024-12-27 | -36.80 | $13.75 | 3900 |
| 2024-12-26 | -42.80 | $13.60 | — |
| 2024-12-24 | -42.63 | $13.60 | 3000 |
| 2024-12-23 | -33.86 | $13.82 | 7500 |
| 2024-12-20 | -33.71 | $13.77 | 30900 |
| 2024-12-19 | -36.94 | $13.44 | 13500 |
| 2024-12-18 | -15.02 | $14.17 | 4800 |
| 2024-12-17 | -20.12 | $14.00 | 3003 |
| 2024-12-16 | -12.01 | $14.27 | 1800 |
| 2024-12-13 | 0.00 | $14.67 | — |
| 2024-12-12 | 0.00 | $14.67 | 5100 |
| 2024-12-11 | 0.00 | $13.67 | 2400 |
| 2024-12-10 | -3.74 | $13.25 | 1800 |
| 2024-12-09 | -30.84 | $12.67 | 900 |
| 2024-12-06 | -45.79 | $12.35 | 1503 |
| 2024-12-05 | -46.26 | $12.34 | 2817 |
| 2024-12-04 | -46.73 | $12.33 | 300 |
| 2024-12-03 | -52.34 | $12.21 | 990 |
| 2024-12-02 | -54.21 | $12.17 | 600 |
| 2024-11-29 | -23.36 | $12.83 | — |
| 2024-11-27 | -23.36 | $12.83 | 2136 |
| 2024-11-26 | -54.21 | $12.17 | 5400 |
| 2024-11-25 | 0.00 | $12.37 | 3003 |
| 2024-11-22 | -11.40 | $12.20 | 8709 |
| 2024-11-21 | 0.00 | $12.08 | 141975 |
| 2024-11-20 | -46.07 | $11.67 | 4284 |
| 2024-11-19 | -37.08 | $11.75 | 10500 |
| 2024-11-18 | 0.00 | $12.08 | 600 |
| 2024-11-15 | -65.17 | $11.50 | 4200 |
| 2024-11-14 | -46.07 | $11.67 | 2106 |
| 2024-11-13 | -8.99 | $12.00 | 2442 |
| 2024-11-12 | -46.07 | $11.67 | 32790 |
| 2024-11-11 | -37.08 | $11.75 | 8748 |
| 2024-11-08 | -40.59 | $11.67 | 9600 |
| 2024-11-07 | -40.59 | $11.67 | 13200 |
| 2024-11-06 | -18.28 | $11.83 | 612 |
| 2024-11-05 | -26.55 | $11.70 | 5400 |
| 2024-11-04 | -29.20 | $11.67 | 2478 |
| 2024-11-01 | -55.56 | $11.35 | 2142 |
| 2024-10-31 | -49.57 | $11.42 | 2475 |
| 2024-10-30 | -42.74 | $11.50 | 4200 |
| 2024-10-29 | -55.56 | $11.35 | — |
| 2024-10-28 | -55.56 | $11.35 | — |
| 2024-10-25 | -55.56 | $11.35 | — |
| 2024-10-24 | -55.56 | $11.35 | 1500 |
| 2024-10-23 | 0.00 | $12.00 | 2451 |
| 2024-10-22 | -27.59 | $11.67 | 900 |
| 2024-10-21 | -59.48 | $11.30 | 6600 |
| 2024-10-18 | -29.31 | $11.65 | 3924 |
| 2024-10-17 | -27.59 | $11.67 | 6600 |
| 2024-10-16 | -17.39 | $11.40 | — |
| 2024-10-15 | -17.39 | $11.40 | 600 |
| 2024-10-14 | -65.22 | $11.07 | — |
| 2024-10-11 | -65.22 | $11.07 | 900 |
| 2024-10-10 | -63.77 | $11.08 | 2100 |
| 2024-10-09 | -94.20 | $10.87 | 5118 |
| 2024-10-08 | -49.28 | $11.18 | 300 |
| 2024-10-07 | -63.77 | $11.08 | 18900 |
| 2024-10-04 | -76.47 | $11.00 | 6000 |
| 2024-10-03 | -51.47 | $11.17 | 600 |
| 2024-10-02 | -51.47 | $11.17 | 621 |
| 2024-10-01 | -51.47 | $11.17 | 5400 |
| 2024-09-30 | -12.12 | $11.42 | — |
| 2024-09-27 | -12.12 | $11.42 | 4038 |
| 2024-09-26 | -75.76 | $11.00 | — |
| 2024-09-25 | -75.76 | $11.00 | 4800 |
| 2024-09-24 | -63.64 | $11.08 | 2823 |
| 2024-09-23 | -1.52 | $11.49 | 600 |
| 2024-09-20 | -1.52 | $11.49 | — |
| 2024-09-19 | -1.52 | $11.49 | 2433 |
| 2024-09-18 | -50.00 | $11.17 | 16518 |
| 2024-09-17 | -34.00 | $11.33 | 14400 |
| 2024-09-16 | -34.00 | $11.33 | — |
| 2024-09-13 | -34.00 | $11.33 | — |
| 2024-09-12 | -34.00 | $11.33 | 15900 |
| 2024-09-11 | -100.00 | $11.00 | 1200 |
| 2024-09-10 | -35.42 | $11.33 | 1620 |
| 2024-09-09 | -18.75 | $11.41 | 300 |
| 2024-09-06 | -18.75 | $11.41 | 24327 |
| 2024-09-05 | -3.03 | $11.49 | 900 |
| 2024-09-04 | -3.03 | $11.49 | — |
| 2024-09-03 | -3.03 | $11.49 | 315 |
| 2024-08-30 | -51.52 | $11.33 | — |
| 2024-08-29 | -68.00 | $11.33 | — |
| 2024-08-28 | -68.00 | $11.33 | 300 |
| 2024-08-27 | -66.00 | $11.34 | — |
| 2024-08-26 | -66.00 | $11.34 | 15024 |
| 2024-08-23 | -80.00 | $11.27 | 9900 |
| 2024-08-22 | -100.00 | $11.20 | — |
| 2024-08-21 | -100.00 | $11.20 | 16875 |
| 2024-08-20 | -42.22 | $11.48 | 600 |
| 2024-08-19 | -82.22 | $11.30 | 900 |
| 2024-08-16 | -57.63 | $11.33 | — |
| 2024-08-15 | -57.63 | $11.33 | 13800 |
| 2024-08-14 | -59.32 | $11.32 | 912 |
| 2024-08-13 | -57.63 | $11.33 | — |
| 2024-08-12 | -50.75 | $11.33 | 1200 |
| 2024-08-09 | -50.75 | $11.33 | 3000 |
| 2024-08-08 | -25.37 | $11.50 | — |
| 2024-08-07 | -25.37 | $11.50 | — |
| 2024-08-06 | -25.37 | $11.50 | 600 |
| 2024-08-05 | -50.75 | $11.33 | 309 |
| 2024-08-02 | 0.00 | $11.67 | 3702 |
| 2024-08-01 | 0.00 | $11.67 | 717 |
| 2024-07-31 | 0.00 | $11.67 | 2400 |
| 2024-07-30 | 0.00 | $11.67 | 14415 |
| 2024-07-29 | 0.00 | $11.58 | — |
| 2024-07-26 | 0.00 | $11.58 | 8502 |
| 2024-07-25 | -8.79 | $11.50 | 1800 |
| 2024-07-24 | -27.47 | $11.33 | — |
| 2024-07-23 | -27.47 | $11.33 | 4200 |
| 2024-07-22 | -54.95 | $11.08 | 3903 |
| 2024-07-19 | -45.05 | $11.17 | — |
| 2024-07-18 | -45.05 | $11.17 | — |
| 2024-07-17 | -45.05 | $11.17 | 666 |
| 2024-07-16 | -63.74 | $11.00 | 12300 |
| 2024-07-15 | -63.74 | $11.00 | 2784 |
| 2024-07-12 | -63.74 | $11.00 | 600 |
| 2024-07-11 | -63.74 | $11.00 | 1500 |
| 2024-07-10 | -63.74 | $11.00 | — |
| 2024-07-09 | -63.74 | $11.00 | 975 |
| 2024-07-08 | -63.74 | $11.00 | 6900 |
| 2024-07-05 | -63.74 | $11.00 | 3015 |
| 2024-07-03 | -52.73 | $11.00 | 651 |
| 2024-07-02 | -37.27 | $11.17 | 936 |
| 2024-07-01 | -82.73 | $10.67 | 1575 |
| 2024-06-28 | -65.22 | $10.83 | — |
| 2024-06-27 | -65.22 | $10.83 | 4500 |
| 2024-06-26 | -37.60 | $11.11 | 3336 |
| 2024-06-25 | -32.80 | $11.17 | — |
| 2024-06-24 | -32.80 | $11.17 | 600 |
| 2024-06-21 | 0.00 | $11.58 | 3300 |
| 2024-06-20 | -8.00 | $11.25 | 3600 |
| 2024-06-18 | -8.00 | $11.25 | 3000 |
| 2024-06-17 | -41.00 | $10.92 | — |
| 2024-06-14 | -41.00 | $10.92 | 1200 |
| 2024-06-13 | 0.00 | $11.33 | 14835 |
| 2024-06-12 | -32.32 | $11.00 | 3399 |
| 2024-06-11 | -14.93 | $10.90 | 600 |
| 2024-06-10 | 0.00 | $11.00 | 600 |
| 2024-06-07 | 0.00 | $11.00 | — |
| 2024-06-06 | 0.00 | $11.00 | 6300 |
| 2024-06-05 | -5.66 | $10.83 | 15915 |
| 2024-06-04 | -66.00 | $10.50 | — |
| 2024-06-03 | -66.00 | $10.50 | 900 |
| 2024-05-31 | -80.00 | $10.43 | 1500 |
| 2024-05-30 | -78.43 | $10.43 | 633 |
| 2024-05-29 | -59.32 | $10.48 | 2100 |
| 2024-05-28 | -41.74 | $10.35 | — |
| 2024-05-24 | -41.74 | $10.35 | 300 |
| 2024-05-23 | -41.74 | $10.35 | — |
| 2024-05-22 | -41.74 | $10.35 | — |
| 2024-05-21 | -41.74 | $10.35 | 1800 |
| 2024-05-20 | -40.00 | $10.37 | 5400 |
| 2024-05-17 | -16.52 | $10.64 | — |
| 2024-05-16 | -16.52 | $10.64 | 300 |
| 2024-05-15 | -17.39 | $10.63 | 1512 |
| 2024-05-14 | -40.00 | $10.33 | 1200 |
| 2024-05-13 | -12.80 | $10.67 | — |
| 2024-05-10 | -12.80 | $10.67 | 300 |
| 2024-05-09 | -12.80 | $10.67 | — |
| 2024-05-08 | -12.80 | $10.67 | — |
| 2024-05-07 | -12.80 | $10.67 | 2700 |
| 2024-05-06 | -12.80 | $10.67 | 1515 |
| 2024-05-03 | -23.94 | $10.66 | 3000 |
| 2024-05-02 | -40.85 | $10.42 | 5439 |
| 2024-05-01 | -47.89 | $10.32 | 1500 |
| 2024-04-30 | -49.30 | $10.30 | 5706 |
| 2024-04-29 | -70.42 | $10.00 | 900 |
| 2024-04-26 | -47.18 | $10.33 | 1800 |
| 2024-04-25 | -47.18 | $10.33 | 705 |
| 2024-04-24 | -58.45 | $10.17 | 600 |
| 2024-04-23 | -47.18 | $10.33 | — |
| 2024-04-22 | -47.18 | $10.33 | 2400 |
| 2024-04-19 | -64.79 | $10.08 | 330 |
| 2024-04-18 | -64.79 | $10.08 | 648 |
| 2024-04-17 | -93.66 | $9.67 | 1545 |
| 2024-04-16 | -75.19 | $10.00 | 1221 |
| 2024-04-15 | -77.44 | $9.97 | 300 |
| 2024-04-12 | -75.19 | $10.00 | 900 |
| 2024-04-11 | -81.20 | $9.92 | 300 |
| 2024-04-10 | -81.20 | $9.92 | 1560 |
| 2024-04-09 | -75.19 | $10.00 | 2400 |
| 2024-04-08 | -66.40 | $10.17 | 18000 |
| 2024-04-05 | 0.00 | $11.00 | — |
| 2024-04-04 | 0.00 | $11.00 | 4830 |
| 2024-04-03 | -51.02 | $10.50 | 600 |
| 2024-04-02 | -68.37 | $10.33 | — |
| 2024-04-01 | -50.38 | $10.33 | — |
| 2024-03-28 | -45.58 | $10.33 | 1647 |
| 2024-03-27 | -56.76 | $10.16 | — |
| 2024-03-26 | -56.76 | $10.16 | 2166 |
| 2024-03-25 | -50.68 | $10.25 | 1200 |
| 2024-03-22 | -57.33 | $10.14 | — |
| 2024-03-21 | -57.33 | $10.14 | — |
| 2024-03-20 | -57.33 | $10.14 | — |
| 2024-03-19 | -59.49 | $10.14 | 936 |
| 2024-03-18 | -59.49 | $10.14 | 1290 |
| 2024-03-15 | -25.95 | $10.67 | 7500 |
| 2024-03-14 | -25.95 | $10.67 | 8400 |
| 2024-03-13 | -36.61 | $10.66 | 11730 |
| 2024-03-12 | -59.02 | $10.25 | 3600 |
| 2024-03-11 | -54.64 | $10.33 | 23118 |
| 2024-03-08 | -28.88 | $10.83 | 1500 |
| 2024-03-07 | -24.60 | $10.91 | 600 |
| 2024-03-06 | -24.06 | $10.92 | 600 |
| 2024-03-05 | -28.88 | $10.83 | 43026 |
| 2024-03-04 | -90.96 | $9.67 | 300 |
| 2024-03-01 | -91.71 | $9.67 | 5433 |
| 2024-02-29 | -92.34 | $9.66 | 19200 |
| 2024-02-28 | -76.19 | $10.00 | — |
| 2024-02-27 | -76.53 | $10.00 | 7548 |
| 2024-02-26 | -77.46 | $9.98 | 12900 |
| 2024-02-23 | -100.00 | $10.67 | 300 |
| 2024-02-22 | -100.00 | $10.67 | 8100 |
| 2024-02-21 | -77.46 | $11.08 | 4800 |
| 2024-02-20 | -100.00 | $11.00 | 1800 |
| 2024-02-16 | -100.00 | $11.00 | 8400 |
| 2024-02-15 | -100.00 | $11.02 | 3057 |
| 2024-02-14 | -100.00 | $11.33 | 300 |
| 2024-02-13 | -100.00 | $11.33 | 1800 |
| 2024-02-12 | -100.00 | $11.33 | 1209 |
| 2024-02-09 | -93.22 | $11.37 | — |
| 2024-02-08 | -93.22 | $11.37 | — |
| 2024-02-07 | -93.22 | $11.37 | — |
| 2024-02-06 | -93.22 | $11.37 | — |
| 2024-02-05 | -93.22 | $11.37 | 3600 |
| 2024-02-02 | -88.14 | $11.40 | 3000 |
| 2024-02-01 | -100.00 | $11.58 | 4509 |
| 2024-01-31 | -94.12 | $11.60 | 1200 |
| 2024-01-30 | -85.29 | $11.63 | — |
| 2024-01-29 | -88.10 | $11.63 | 6303 |
| 2024-01-26 | -100.00 | $11.58 | 6666 |
| 2024-01-25 | -95.24 | $11.60 | — |
| 2024-01-24 | -97.56 | $11.60 | 1800 |
| 2024-01-23 | -57.47 | $11.90 | 1200 |
| 2024-01-22 | -65.52 | $11.83 | 309 |
| 2024-01-19 | -58.49 | $11.78 | 1281 |
| 2024-01-18 | -46.23 | $11.91 | 3147 |
| 2024-01-17 | -39.02 | $11.92 | — |
| 2024-01-16 | -39.02 | $11.92 | — |
| 2024-01-12 | -39.02 | $11.92 | 900 |
| 2024-01-11 | -59.35 | $11.67 | 4800 |
| 2024-01-10 | -59.35 | $11.67 | — |
| 2024-01-09 | -59.35 | $11.67 | — |
| 2024-01-08 | -59.35 | $11.67 | 741 |
| 2024-01-05 | -57.72 | $11.69 | — |
| 2024-01-04 | -65.33 | $11.69 | — |
| 2024-01-03 | -65.33 | $11.69 | — |
| 2024-01-02 | -65.33 | $11.69 | 1341 |
| 2023-12-29 | -56.00 | $11.83 | 7863 |
| 2023-12-28 | -66.67 | $11.67 | — |
| 2023-12-27 | -66.67 | $11.67 | 600 |
| 2023-12-26 | -18.00 | $12.40 | 5700 |
| 2023-12-22 | -76.00 | $11.53 | — |
| 2023-12-21 | -76.00 | $11.53 | 300 |
| 2023-12-20 | -76.00 | $11.53 | 14400 |
| 2023-12-19 | -44.67 | $12.00 | 10500 |
| 2023-12-18 | -89.33 | $11.33 | 122733 |
| 2023-12-15 | -56.38 | $11.83 | 702 |
| 2023-12-14 | -83.89 | $11.42 | 3600 |
| 2023-12-13 | -73.15 | $11.58 | 3603 |
| 2023-12-12 | -73.15 | $11.58 | 6900 |
| 2023-12-11 | -61.75 | $11.75 | 11700 |
| 2023-12-08 | -33.56 | $12.17 | 3000 |
| 2023-12-07 | -22.15 | $12.34 | 1200 |
| 2023-12-06 | -11.41 | $12.50 | 6600 |
| 2023-12-05 | -3.36 | $12.33 | 24909 |
| 2023-12-04 | -100.00 | $11.18 | 2220 |
| 2023-12-01 | -87.88 | $11.60 | 3741 |
| 2023-11-30 | -80.39 | $11.68 | 300 |
| 2023-11-29 | -80.39 | $11.68 | — |
| 2023-11-28 | -80.39 | $11.68 | 948 |
| 2023-11-27 | -52.94 | $11.96 | 2703 |
| 2023-11-24 | -45.69 | $11.97 | — |
| 2023-11-22 | -45.69 | $11.97 | — |
| 2023-11-21 | -45.69 | $11.97 | — |
| 2023-11-20 | -45.69 | $11.97 | 2400 |
| 2023-11-17 | -23.28 | $12.23 | 28236 |
| 2023-11-16 | -23.28 | $12.23 | 3000 |
| 2023-11-15 | -23.28 | $12.23 | 7200 |
| 2023-11-14 | -23.28 | $12.23 | 3105 |
| 2023-11-13 | -23.28 | $12.23 | 8700 |
| 2023-11-10 | -14.66 | $12.33 | 4800 |
| 2023-11-09 | -14.66 | $12.33 | 900 |
| 2023-11-08 | -14.66 | $12.33 | 5463 |
| 2023-11-07 | -23.28 | $12.23 | — |
| 2023-11-06 | -23.28 | $12.23 | 300 |
| 2023-11-03 | -23.28 | $12.23 | 1005 |
| 2023-11-02 | -23.28 | $12.23 | 9690 |
| 2023-11-01 | 0.00 | $12.23 | 4800 |
| 2023-10-31 | -1.52 | $11.99 | — |
| 2023-10-30 | -1.52 | $11.99 | 16200 |
| 2023-10-27 | -100.00 | $11.34 | — |
| 2023-10-26 | -100.00 | $11.34 | 900 |
| 2023-10-25 | -100.00 | $11.34 | 2700 |
| 2023-10-24 | -44.83 | $11.98 | — |
| 2023-10-23 | -44.83 | $11.98 | 3720 |
| 2023-10-20 | -71.55 | $11.67 | — |
| 2023-10-19 | -71.55 | $11.67 | 384 |
| 2023-10-18 | -71.55 | $11.67 | 900 |
| 2023-10-17 | -75.19 | $11.67 | 1803 |
| 2023-10-16 | -94.74 | $11.41 | 303 |
| 2023-10-13 | -100.00 | $11.34 | 621 |
| 2023-10-12 | -100.00 | $11.39 | 1809 |
| 2023-10-11 | -100.00 | $11.42 | 600 |
| 2023-10-10 | -100.00 | $11.42 | 1500 |
| 2023-10-09 | -91.83 | $11.67 | 300 |
| 2023-10-06 | -91.83 | $11.67 | 900 |
| 2023-10-05 | -91.83 | $11.67 | — |
| 2023-10-04 | -92.17 | $11.67 | 1020 |
| 2023-10-03 | -100.00 | $11.50 | — |
| 2023-10-02 | -100.00 | $11.50 | 2400 |
| 2023-09-29 | -100.00 | $11.67 | 1800 |
| 2023-09-28 | -100.00 | $11.67 | 16503 |
| 2023-09-27 | -71.34 | $12.50 | 900 |
| 2023-09-26 | -100.00 | $12.03 | 600 |
| 2023-09-25 | -100.00 | $12.33 | — |
| 2023-09-22 | -100.00 | $12.33 | — |
| 2023-09-21 | -100.00 | $12.33 | 900 |
| 2023-09-20 | -100.00 | $12.67 | 357 |
| 2023-09-19 | -100.00 | $12.67 | 300 |
| 2023-09-18 | -100.00 | $12.67 | — |
| 2023-09-15 | -100.00 | $12.67 | 1329 |
| 2023-09-14 | -100.00 | $12.88 | 900 |
| 2023-09-13 | -13.43 | $13.58 | — |
| 2023-09-12 | -13.43 | $13.58 | — |
| 2023-09-11 | -13.43 | $13.58 | — |
| 2023-09-08 | -13.43 | $13.58 | — |
| 2023-09-07 | -13.43 | $13.58 | 6063 |
| 2023-09-06 | -50.00 | $13.33 | 5400 |
| 2023-09-05 | -62.12 | $13.25 | 1500 |
| 2023-09-01 | -62.12 | $13.25 | — |
| 2023-08-31 | -62.12 | $13.25 | — |
| 2023-08-30 | -62.12 | $13.25 | 330 |
| 2023-08-29 | -36.36 | $13.42 | — |
| 2023-08-28 | -36.36 | $13.42 | — |
| 2023-08-25 | -36.36 | $13.42 | — |
| 2023-08-24 | -36.36 | $13.42 | 300 |
| 2023-08-23 | 0.00 | $13.66 | 5700 |
| 2023-08-22 | -59.68 | $13.25 | 7800 |
| 2023-08-21 | -100.00 | $13.00 | 900 |
| 2023-08-18 | -100.00 | $13.00 | — |
| 2023-08-17 | -100.00 | $13.00 | 732 |
| 2023-08-16 | -28.13 | $13.50 | — |
| 2023-08-15 | -28.13 | $13.50 | 6000 |
| 2023-08-14 | -64.29 | $13.50 | — |
| 2023-08-11 | -64.29 | $13.50 | — |
| 2023-08-10 | -64.29 | $13.50 | 300 |
| 2023-08-09 | -64.29 | $13.50 | 1890 |
| 2023-08-08 | -64.29 | $13.50 | 300 |
| 2023-08-07 | -90.91 | $13.50 | — |
| 2023-08-04 | -91.07 | $13.50 | 384 |
| 2023-08-03 | -91.07 | $13.50 | 414 |
| 2023-08-02 | -91.07 | $13.50 | — |
| 2023-08-01 | -91.07 | $13.50 | — |
| 2023-07-31 | -91.07 | $13.50 | 1500 |
| 2023-07-28 | -80.36 | $13.62 | 300 |
| 2023-07-27 | -80.53 | $13.62 | — |
| 2023-07-26 | -80.53 | $13.62 | — |
| 2023-07-25 | -80.53 | $13.62 | — |
| 2023-07-24 | -80.53 | $13.62 | 600 |
| 2023-07-21 | -76.11 | $13.67 | 1800 |
| 2023-07-20 | -100.00 | $13.40 | — |
| 2023-07-19 | -100.00 | $13.40 | — |
| 2023-07-18 | -100.00 | $13.40 | 312 |
| 2023-07-17 | -100.00 | $13.41 | — |
| 2023-07-14 | -100.00 | $13.41 | — |
| 2023-07-13 | -100.00 | $13.41 | 303 |
| 2023-07-12 | -100.00 | $13.41 | 1200 |
| 2023-07-11 | -34.02 | $14.50 | 303 |
| 2023-07-10 | -31.96 | $14.52 | 390 |
| 2023-07-07 | -64.64 | $14.50 | 1203 |
| 2023-07-06 | -61.75 | $14.33 | 360 |
| 2023-07-05 | -45.35 | $14.50 | — |
| 2023-07-03 | -45.35 | $14.50 | — |
| 2023-06-30 | -45.35 | $14.50 | — |
| 2023-06-29 | -45.35 | $14.50 | 1500 |
| 2023-06-28 | -44.67 | $14.33 | — |
| 2023-06-27 | -44.67 | $14.33 | — |
| 2023-06-26 | -44.67 | $14.33 | — |
| 2023-06-23 | -44.67 | $14.33 | 900 |
| 2023-06-22 | -44.67 | $14.33 | — |
| 2023-06-21 | -44.67 | $14.33 | 900 |
| 2023-06-20 | -33.33 | $14.67 | 900 |
| 2023-06-16 | -41.67 | $14.42 | — |
| 2023-06-15 | -41.67 | $14.42 | — |
| 2023-06-14 | -41.67 | $14.42 | 651 |
| 2023-06-13 | -28.00 | $14.83 | — |
| 2023-06-12 | -28.00 | $14.83 | 936 |
| 2023-06-09 | -33.33 | $14.67 | 300 |
| 2023-06-08 | -33.33 | $14.67 | 5700 |
| 2023-06-07 | -53.92 | $13.50 | 1287 |
| 2023-06-06 | -53.92 | $13.50 | 1854 |
| 2023-06-05 | -39.00 | $13.50 | — |
| 2023-06-02 | -39.00 | $13.50 | 4890 |
| 2023-06-01 | -47.33 | $13.25 | 8400 |
| 2023-05-31 | -66.67 | $12.67 | — |
| 2023-05-30 | -66.67 | $12.67 | 11151 |
| 2023-05-26 | -44.67 | $13.33 | — |
| 2023-05-25 | -44.67 | $13.33 | — |
| 2023-05-24 | -44.67 | $13.33 | — |
| 2023-05-23 | -44.67 | $13.33 | 600 |
| 2023-05-22 | -66.33 | $12.68 | 747 |
| 2023-05-19 | -45.67 | $13.30 | — |
| 2023-05-18 | -45.67 | $13.30 | 9333 |
| 2023-05-17 | 0.00 | $14.67 | — |
| 2023-05-16 | 0.00 | $14.67 | 1500 |
| 2023-05-15 | -30.25 | $13.33 | 918 |
| 2023-05-12 | -17.00 | $13.33 | — |
| 2023-05-11 | -17.00 | $13.33 | 1800 |
| 2023-05-10 | -58.50 | $12.50 | 600 |
| 2023-05-09 | -58.50 | $12.50 | — |
| 2023-05-08 | -58.50 | $12.50 | 9354 |
| 2023-05-05 | -76.43 | $13.00 | — |
| 2023-05-04 | -76.43 | $13.00 | 3921 |
| 2023-05-03 | -94.12 | $13.00 | 900 |
| 2023-05-02 | -95.30 | $13.00 | 6600 |
| 2023-05-01 | -73.15 | $13.33 | 420 |
| 2023-04-28 | -73.15 | $13.33 | 9300 |
| 2023-04-27 | -73.15 | $13.33 | — |
| 2023-04-26 | -73.15 | $13.33 | 630 |
| 2023-04-25 | -50.34 | $13.67 | 17400 |
| 2023-04-24 | -50.34 | $13.67 | 306 |
| 2023-04-21 | -73.15 | $13.33 | 3300 |
| 2023-04-20 | -66.86 | $13.50 | — |
| 2023-04-19 | -66.86 | $13.50 | 8100 |
| 2023-04-18 | -66.86 | $13.50 | 6723 |
| 2023-04-17 | -100.00 | $13.35 | 996 |
| 2023-04-14 | -100.00 | $13.37 | — |
| 2023-04-13 | -100.00 | $13.37 | — |
| 2023-04-12 | -100.00 | $13.37 | — |
| 2023-04-11 | -100.00 | $13.37 | 1293 |
| 2023-04-10 | -92.39 | $14.07 | 300 |
| 2023-04-06 | -97.20 | $14.07 | — |
| 2023-04-05 | -97.67 | $14.07 | 2100 |
| 2023-04-04 | -86.00 | $14.42 | — |
| 2023-04-03 | -86.00 | $14.42 | — |
| 2023-03-31 | -86.00 | $14.42 | 600 |
| 2023-03-30 | -89.00 | $14.33 | 900 |
| 2023-03-29 | -92.38 | $14.33 | — |
| 2023-03-28 | -92.38 | $14.33 | 900 |
| 2023-03-27 | -98.38 | $14.07 | 2211 |
| 2023-03-24 | -99.77 | $14.01 | 3003 |
| 2023-03-23 | -84.99 | $14.65 | 4200 |
| 2023-03-22 | -86.61 | $14.58 | 600 |
| 2023-03-21 | -84.99 | $14.65 | 924 |
| 2023-03-20 | -92.38 | $14.33 | — |
| 2023-03-17 | -92.38 | $14.33 | 3900 |
| 2023-03-16 | -90.91 | $14.73 | — |
| 2023-03-15 | -90.91 | $14.73 | 2790 |
| 2023-03-14 | -90.40 | $14.75 | 2793 |
| 2023-03-13 | -100.00 | $14.37 | 600 |
| 2023-03-10 | -80.32 | $16.33 | 600 |
| 2023-03-09 | -53.41 | $17.00 | 1200 |
| 2023-03-08 | -53.41 | $17.00 | — |
| 2023-03-07 | -53.41 | $17.00 | 600 |
| 2023-03-06 | -44.48 | $17.00 | — |
| 2023-03-03 | -44.48 | $17.00 | — |
| 2023-03-02 | -44.48 | $17.00 | 4200 |
| 2023-03-01 | -10.24 | $16.83 | — |
| 2023-02-28 | -10.24 | $16.83 | 999 |
| 2023-02-27 | -19.88 | $16.67 | — |
| 2023-02-24 | -19.88 | $16.67 | — |
| 2023-02-23 | -19.88 | $16.67 | 960 |
| 2023-02-22 | -19.88 | $16.67 | — |
| 2023-02-21 | -18.03 | $16.67 | 2121 |
| 2023-02-17 | 0.00 | $16.67 | 300 |
| 2023-02-16 | 0.00 | $16.67 | 900 |
| 2023-02-15 | 0.00 | $16.67 | — |
| 2023-02-14 | 0.00 | $16.67 | — |
| 2023-02-13 | 0.00 | $16.67 | 7605 |
| 2023-02-10 | -19.28 | $15.84 | — |
| 2023-02-09 | -19.28 | $15.84 | — |
| 2023-02-08 | -19.28 | $15.84 | — |
| 2023-02-07 | -19.28 | $15.84 | 4200 |
| 2023-02-06 | -79.52 | $15.34 | — |
| 2023-02-03 | -79.52 | $15.34 | — |
| 2023-02-02 | -79.52 | $15.34 | — |
| 2023-02-01 | -79.52 | $15.34 | — |
| 2023-01-31 | -66.00 | $15.34 | 615 |
| 2023-01-30 | -66.00 | $15.34 | — |
| 2023-01-27 | -66.00 | $15.34 | 1500 |
| 2023-01-26 | -66.00 | $15.34 | — |
| 2023-01-25 | -66.00 | $15.34 | 384 |
| 2023-01-24 | -83.00 | $15.17 | — |
| 2023-01-23 | -87.22 | $15.17 | — |
| 2023-01-20 | -87.22 | $15.17 | — |
| 2023-01-19 | -66.29 | $15.17 | — |
| 2023-01-18 | -66.29 | $15.17 | 3300 |
| 2023-01-17 | -37.71 | $15.67 | 1200 |
| 2023-01-13 | -18.86 | $16.00 | 300 |
| 2023-01-12 | -34.92 | $15.67 | — |
| 2023-01-11 | -34.92 | $15.67 | — |
| 2023-01-10 | -57.44 | $15.67 | — |
| 2023-01-09 | -57.59 | $15.67 | — |
| 2023-01-06 | -57.59 | $15.67 | — |
| 2023-01-05 | -57.59 | $15.67 | 300 |
| 2023-01-04 | -46.21 | $16.00 | 360 |
| 2023-01-03 | -46.21 | $16.00 | 2172 |
| 2022-12-30 | -46.21 | $16.00 | — |
| 2022-12-29 | -46.21 | $16.00 | — |
| 2022-12-28 | -46.21 | $16.00 | — |
| 2022-12-27 | -46.21 | $16.00 | 600 |
| 2022-12-23 | -63.45 | $15.50 | 300 |
| 2022-12-22 | -34.83 | $16.33 | — |
| 2022-12-21 | -34.83 | $16.33 | 1800 |
| 2022-12-20 | -95.17 | $14.58 | — |
| 2022-12-19 | -95.17 | $14.58 | 960 |
| 2022-12-16 | -58.97 | $15.63 | — |
| 2022-12-15 | -58.97 | $15.63 | 300 |
| 2022-12-14 | -58.56 | $15.63 | 4200 |
| 2022-12-13 | -89.56 | $14.68 | 9300 |
| 2022-12-12 | -0.34 | $17.33 | — |
| 2022-12-09 | -0.34 | $17.33 | 1884 |
| 2022-12-08 | 0.00 | $17.33 | — |
| 2022-12-07 | 0.00 | $17.33 | 3930 |
| 2022-12-06 | 0.00 | $17.33 | — |
| 2022-12-05 | 0.00 | $17.33 | — |
| 2022-12-02 | 0.00 | $17.33 | 3006 |
| 2022-12-01 | 0.00 | $17.00 | 9000 |
| 2022-11-30 | 0.00 | $16.00 | — |
| 2022-11-29 | 0.00 | $16.00 | — |
| 2022-11-28 | 0.00 | $16.00 | 9666 |
| 2022-11-25 | 0.00 | $15.33 | — |
| 2022-11-23 | 0.00 | $15.33 | 600 |
| 2022-11-22 | 0.00 | $15.33 | 1539 |
| 2022-11-21 | 0.00 | $15.17 | 300 |
| 2022-11-18 | -2.44 | $15.17 | — |
| 2022-11-17 | -9.09 | $15.17 | 723 |
| 2022-11-16 | -95.58 | $14.42 | 915 |
| 2022-11-15 | -44.25 | $15.00 | 4260 |
| 2022-11-14 | -100.00 | $14.37 | — |
| 2022-11-11 | -100.00 | $14.37 | — |
| 2022-11-10 | -100.00 | $14.37 | — |
| 2022-11-09 | -100.00 | $14.37 | 1251 |
| 2022-11-08 | -46.73 | $15.00 | — |
| 2022-11-07 | -46.73 | $15.00 | 3039 |
| 2022-11-04 | -46.73 | $15.00 | 1500 |
| 2022-11-03 | -54.21 | $14.92 | 1203 |
| 2022-11-02 | -100.00 | $14.43 | 900 |
| 2022-11-01 | -85.47 | $14.67 | 3093 |
| 2022-10-31 | -89.82 | $14.67 | 600 |
| 2022-10-28 | -100.00 | $14.50 | 1215 |
| 2022-10-27 | -100.00 | $14.70 | — |
| 2022-10-26 | -100.00 | $14.70 | — |
| 2022-10-25 | -100.00 | $14.70 | 300 |
| 2022-10-24 | -87.97 | $15.16 | 3000 |
| 2022-10-21 | -82.44 | $15.25 | 3300 |
| 2022-10-20 | -63.36 | $15.50 | — |
| 2022-10-19 | -63.36 | $15.50 | 300 |
| 2022-10-18 | -100.00 | $15.02 | — |
| 2022-10-17 | -100.00 | $15.02 | — |
| 2022-10-14 | -100.00 | $15.02 | — |
| 2022-10-13 | -100.00 | $15.02 | — |
| 2022-10-12 | -100.00 | $15.02 | — |
| 2022-10-11 | -100.00 | $15.02 | — |
| 2022-10-10 | -100.00 | $15.02 | — |
| 2022-10-07 | -100.00 | $15.02 | — |
| 2022-10-06 | -100.00 | $15.02 | 3132 |
| 2022-10-05 | -58.33 | $15.67 | 1038 |
| 2022-10-04 | -29.08 | $16.17 | 10800 |
| 2022-10-03 | -100.00 | $15.17 | 339 |
| 2022-09-30 | -100.00 | $15.17 | — |
| 2022-09-29 | -100.00 | $15.17 | 1500 |
| 2022-09-28 | -53.41 | $16.33 | — |
| 2022-09-27 | -53.41 | $16.33 | — |
| 2022-09-26 | -53.41 | $16.33 | — |
| 2022-09-23 | -53.41 | $16.33 | — |
| 2022-09-22 | -53.41 | $16.33 | — |
| 2022-09-21 | -53.41 | $16.33 | — |
| 2022-09-20 | -53.41 | $16.33 | — |
| 2022-09-19 | -53.41 | $16.33 | 2835 |
| 2022-09-16 | -46.59 | $16.50 | — |
| 2022-09-15 | -46.59 | $16.50 | — |
| 2022-09-14 | -46.59 | $16.50 | 1200 |
| 2022-09-13 | -100.00 | $15.17 | — |
| 2022-09-12 | -100.00 | $15.17 | 2700 |
| 2022-09-09 | -100.00 | $15.33 | 2106 |
| 2022-09-08 | -100.00 | $15.70 | — |
| 2022-09-07 | -100.00 | $15.70 | 7578 |
| 2022-09-06 | -97.55 | $16.07 | — |
| 2022-09-02 | -97.55 | $16.07 | 900 |
| 2022-09-01 | -97.55 | $16.07 | 4908 |
| 2022-08-31 | -69.07 | $16.33 | 678 |
| 2022-08-30 | -61.86 | $16.40 | 423 |
| 2022-08-29 | -61.86 | $16.40 | 720 |
| 2022-08-26 | -34.02 | $16.67 | 600 |
| 2022-08-25 | -69.07 | $16.33 | 26523 |
| 2022-08-24 | -69.07 | $16.33 | 609 |
| 2022-08-23 | -69.07 | $16.33 | 990 |
| 2022-08-22 | -51.54 | $16.66 | 300 |
| 2022-08-19 | -100.00 | $16.03 | — |
| 2022-08-18 | -100.00 | $16.03 | — |
| 2022-08-17 | -100.00 | $16.03 | — |
| 2022-08-16 | -100.00 | $16.03 | 3000 |
| 2022-08-15 | -50.00 | $17.00 | 300 |
| 2022-08-12 | -100.00 | $16.33 | 3000 |
| 2022-08-11 | -100.00 | $16.67 | — |
| 2022-08-10 | -100.00 | $16.67 | 300 |
| 2022-08-09 | -90.00 | $16.77 | 1575 |
| 2022-08-08 | -74.44 | $17.00 | — |
| 2022-08-05 | -74.44 | $17.00 | — |
| 2022-08-04 | -74.44 | $17.00 | 390 |
| 2022-08-03 | -74.44 | $17.00 | — |
| 2022-08-02 | -74.44 | $17.00 | 300 |
| 2022-08-01 | -100.00 | $16.77 | — |
| 2022-07-29 | -100.00 | $16.77 | — |
| 2022-07-28 | -100.00 | $16.77 | — |
| 2022-07-27 | -100.00 | $16.77 | 345 |
| 2022-07-26 | -81.40 | $17.33 | — |
| 2022-07-25 | -81.40 | $17.33 | — |
| 2022-07-22 | -81.40 | $17.33 | — |
| 2022-07-21 | -81.40 | $17.33 | 900 |
| 2022-07-20 | -70.42 | $17.67 | 1500 |
| 2022-07-19 | -100.00 | $17.40 | 600 |
| 2022-07-18 | -100.00 | $17.67 | — |
| 2022-07-15 | -100.00 | $17.67 | — |
| 2022-07-14 | -100.00 | $17.67 | — |
| 2022-07-13 | -100.00 | $17.67 | — |
| 2022-07-12 | -100.00 | $17.67 | — |
| 2022-07-11 | -100.00 | $17.67 | — |
| 2022-07-08 | -100.00 | $17.67 | — |
| 2022-07-07 | -100.00 | $17.67 | — |
| 2022-07-06 | -83.00 | $17.67 | — |
| 2022-07-05 | -83.00 | $17.67 | — |
| 2022-07-01 | -83.00 | $17.67 | 300 |
| 2022-06-30 | -81.28 | $17.68 | — |
| 2022-06-29 | -50.00 | $17.68 | — |
| 2022-06-28 | -50.00 | $17.68 | — |
| 2022-06-27 | -50.00 | $17.68 | — |
| 2022-06-24 | -50.00 | $17.68 | — |
| 2022-06-23 | -50.00 | $17.68 | 306 |
| 2022-06-22 | -20.00 | $18.67 | 6000 |
| 2022-06-21 | -50.30 | $17.67 | 600 |
| 2022-06-17 | -50.30 | $17.67 | 600 |
| 2022-06-16 | -50.30 | $17.67 | 720 |
| 2022-06-15 | -50.30 | $17.67 | — |
| 2022-06-14 | -50.30 | $17.67 | — |
| 2022-06-13 | -50.30 | $17.67 | 3000 |
| 2022-06-10 | 0.00 | $19.33 | — |
| 2022-06-09 | 0.00 | $19.33 | 1800 |
| 2022-06-08 | 0.00 | $17.67 | 600 |
| 2022-06-07 | 0.00 | $17.33 | — |
| 2022-06-06 | 0.00 | $17.33 | — |
| 2022-06-03 | 0.00 | $17.33 | — |
| 2022-06-02 | 0.00 | $17.33 | 903 |
| 2022-06-01 | -100.00 | $16.03 | — |
| 2022-05-31 | -100.00 | $16.03 | — |
| 2022-05-27 | -100.00 | $16.03 | 414 |
| 2022-05-26 | -100.00 | $16.67 | 1200 |
| 2022-05-25 | -100.00 | $16.67 | — |
| 2022-05-24 | -22.99 | $16.67 | 954 |
| 2022-05-23 | -22.99 | $16.67 | — |
| 2022-05-20 | -22.99 | $16.67 | 900 |
| 2022-05-19 | -33.00 | $16.67 | — |
| 2022-05-18 | -33.00 | $16.67 | — |
| 2022-05-17 | -33.00 | $16.67 | 600 |
| 2022-05-16 | -33.00 | $16.67 | 393 |
| 2022-05-13 | -33.00 | $16.67 | — |
| 2022-05-12 | -33.00 | $16.67 | 900 |
| 2022-05-11 | -33.00 | $16.67 | — |
| 2022-05-10 | -33.00 | $16.67 | — |
| 2022-05-09 | -33.00 | $16.67 | 3138 |
| 2022-05-06 | -33.00 | $16.67 | — |
| 2022-05-05 | -33.00 | $16.67 | — |
| 2022-05-04 | -59.88 | $16.67 | — |
| 2022-05-03 | -59.88 | $16.67 | 1200 |
| 2022-05-02 | -59.88 | $16.67 | — |
| 2022-04-29 | -59.88 | $16.67 | 8100 |
| 2022-04-28 | -59.88 | $16.67 | 1800 |
| 2022-04-27 | -100.00 | $16.00 | 3000 |
| 2022-04-26 | -59.88 | $16.67 | 1500 |
| 2022-04-25 | -80.24 | $16.33 | 2700 |
| 2022-04-22 | -40.12 | $17.00 | 300 |
| 2022-04-21 | -59.88 | $16.67 | 900 |
| 2022-04-20 | -81.97 | $16.33 | — |
| 2022-04-19 | -81.97 | $16.33 | 3300 |
| 2022-04-18 | -85.84 | $16.33 | 3390 |
| 2022-04-14 | -92.70 | $16.17 | — |
| 2022-04-13 | -92.70 | $16.17 | — |
| 2022-04-12 | -92.70 | $16.17 | — |
| 2022-04-11 | -92.70 | $16.17 | — |
| 2022-04-08 | -92.70 | $16.17 | — |
| 2022-04-07 | -92.70 | $16.17 | 1305 |
| 2022-04-06 | -28.33 | $17.67 | — |
| 2022-04-05 | -28.33 | $17.67 | — |
| 2022-04-04 | -28.33 | $17.67 | — |
| 2022-04-01 | -28.33 | $17.67 | 600 |
| 2022-03-31 | -70.82 | $16.68 | 690 |
| 2022-03-30 | -99.14 | $16.02 | — |
| 2022-03-29 | -99.14 | $16.02 | 23460 |
| 2022-03-28 | -100.00 | $16.70 | 5820 |
| 2022-03-25 | -100.00 | $17.08 | 600 |
| 2022-03-24 | -100.00 | $17.23 | 1200 |
| 2022-03-23 | -100.00 | $17.33 | 1800 |
| 2022-03-22 | -66.00 | $17.67 | 900 |
| 2022-03-21 | 0.00 | $18.33 | — |
| 2022-03-18 | 0.00 | $18.33 | — |
| 2022-03-17 | 0.00 | $18.33 | — |
| 2022-03-16 | 0.00 | $18.33 | — |
| 2022-03-15 | 0.00 | $18.33 | — |
| 2022-03-14 | 0.00 | $18.33 | 900 |
| 2022-03-11 | -59.22 | $17.67 | — |
| 2022-03-10 | -59.22 | $17.67 | 321 |
| 2022-03-09 | -51.46 | $17.75 | — |
| 2022-03-08 | -51.46 | $17.75 | 1884 |
| 2022-03-07 | -10.68 | $18.17 | 1500 |
| 2022-03-04 | 0.00 | $18.28 | — |
| 2022-03-03 | 0.00 | $18.28 | 3696 |
| 2022-03-02 | -44.00 | $17.67 | 1200 |
| 2022-03-01 | -89.33 | $17.33 | 600 |
| 2022-02-28 | -89.33 | $17.33 | — |
| 2022-02-25 | -89.33 | $17.33 | 600 |
| 2022-02-24 | -89.33 | $17.33 | 1800 |
| 2022-02-23 | -46.67 | $17.65 | — |
| 2022-02-22 | -46.67 | $17.65 | — |
| 2022-02-18 | -46.67 | $17.65 | 4239 |
| 2022-02-17 | 0.00 | $18.00 | — |
| 2022-02-16 | 0.00 | $18.00 | 303 |
| 2022-02-15 | -100.00 | $17.25 | — |
| 2022-02-14 | -100.00 | $17.25 | 1200 |
| 2022-02-11 | -91.18 | $17.36 | 1245 |
| 2022-02-10 | -100.00 | $17.33 | 4503 |
| 2022-02-09 | 0.00 | $17.67 | — |
| 2022-02-08 | 0.00 | $17.67 | — |
| 2022-02-07 | -53.23 | $17.67 | — |
| 2022-02-04 | -53.23 | $17.67 | 900 |
| 2022-02-03 | -100.00 | $17.38 | — |
| 2022-02-02 | -100.00 | $17.38 | — |
| 2022-02-01 | -100.00 | $17.38 | 2505 |
| 2022-01-31 | -53.23 | $17.67 | 375 |
| 2022-01-28 | -93.55 | $17.42 | 2700 |
| 2022-01-27 | -53.23 | $17.67 | — |
| 2022-01-26 | -53.23 | $17.67 | — |
| 2022-01-25 | -58.57 | $17.67 | — |
| 2022-01-24 | -58.57 | $17.67 | — |
| 2022-01-21 | -58.57 | $17.67 | 600 |
| 2022-01-20 | -58.57 | $17.67 | 2802 |
| 2022-01-19 | -64.56 | $17.66 | 900 |
| 2022-01-18 | -64.56 | $17.66 | 900 |
| 2022-01-14 | -63.29 | $17.67 | — |
| 2022-01-13 | -69.47 | $17.67 | 300 |
| 2022-01-12 | -69.47 | $17.67 | 300 |
| 2022-01-11 | -69.47 | $17.67 | 378 |
| 2022-01-10 | -34.74 | $18.00 | — |
| 2022-01-07 | -74.69 | $18.00 | — |
| 2022-01-06 | -74.69 | $18.00 | — |
| 2022-01-05 | -74.69 | $18.00 | 600 |
| 2022-01-04 | -100.00 | $17.38 | — |
| 2022-01-03 | -100.00 | $17.38 | — |
| 2021-12-31 | -100.00 | $17.38 | — |
| 2021-12-30 | -100.00 | $17.38 | 3330 |
| 2021-12-29 | -100.00 | $17.67 | 900 |
| 2021-12-28 | -87.59 | $18.08 | — |
| 2021-12-27 | -87.59 | $18.08 | — |
| 2021-12-23 | -87.59 | $18.08 | 300 |
| 2021-12-22 | -100.00 | $17.75 | 900 |
| 2021-12-21 | -100.00 | $17.75 | 1530 |
| 2021-12-20 | -85.04 | $18.08 | — |
| 2021-12-17 | -85.04 | $18.08 | 1200 |
| 2021-12-16 | -72.73 | $18.33 | — |
| 2021-12-15 | -72.73 | $18.33 | 6000 |
| 2021-12-14 | -69.57 | $18.33 | — |
| 2021-12-13 | -69.57 | $18.33 | 600 |
| 2021-12-10 | -18.83 | $19.83 | — |
| 2021-12-09 | -18.83 | $19.83 | — |
| 2021-12-08 | -18.07 | $19.83 | 735 |
| 2021-12-07 | -75.08 | $18.00 | — |
| 2021-12-06 | -75.08 | $18.00 | 384 |
| 2021-12-03 | 0.00 | $20.41 | — |
| 2021-12-02 | 0.00 | $20.41 | 1572 |
| 2021-12-01 | 0.00 | $18.33 | 600 |
| 2021-11-30 | 0.00 | $17.90 | — |
| 2021-11-29 | 0.00 | $17.90 | — |
| 2021-11-26 | 0.00 | $17.90 | — |
| 2021-11-24 | 0.00 | $17.90 | 3000 |
| 2021-11-23 | 0.00 | $17.75 | 1200 |
| 2021-11-22 | 0.00 | $17.67 | — |
| 2021-11-19 | 0.00 | $17.67 | 1500 |
| 2021-11-18 | 0.00 | $17.55 | — |
| 2021-11-17 | 0.00 | $17.55 | 1539 |
| 2021-11-16 | 0.00 | $17.42 | — |
| 2021-11-15 | 0.00 | $17.42 | 300 |
| 2021-11-12 | -36.00 | $17.33 | — |
| 2021-11-11 | -36.00 | $17.33 | 1500 |
| 2021-11-10 | 0.00 | $17.20 | — |
| 2021-11-09 | 0.00 | $17.20 | — |
| 2021-11-08 | -90.91 | $17.20 | — |
| 2021-11-05 | -90.91 | $17.20 | — |
| 2021-11-04 | -90.91 | $17.20 | — |
| 2021-11-03 | -90.91 | $17.20 | — |
| 2021-11-02 | -90.91 | $17.20 | — |
| 2021-11-01 | -78.95 | $17.20 | — |
| 2021-10-29 | -78.95 | $17.20 | — |
| 2021-10-28 | -78.95 | $17.20 | 4200 |
| 2021-10-27 | -86.84 | $17.17 | 1200 |
| 2021-10-26 | -86.84 | $17.17 | — |
| 2021-10-25 | -86.84 | $17.17 | 600 |
| 2021-10-22 | -90.91 | $17.17 | — |
| 2021-10-21 | -90.91 | $17.17 | — |
| 2021-10-20 | -90.91 | $17.17 | — |
| 2021-10-19 | -90.91 | $17.17 | — |
| 2021-10-18 | -90.91 | $17.17 | — |
| 2021-10-15 | -90.91 | $17.17 | — |
| 2021-10-14 | -94.62 | $17.17 | — |
| 2021-10-13 | -95.87 | $17.17 | — |
| 2021-10-12 | -95.87 | $17.17 | 1818 |
| 2021-10-11 | -95.87 | $17.17 | — |
| 2021-10-08 | -95.87 | $17.17 | — |
| 2021-10-07 | -95.87 | $17.17 | — |
| 2021-10-06 | -95.87 | $17.17 | 303 |
| 2021-10-05 | -100.00 | $17.12 | 1869 |
| 2021-10-04 | -100.00 | $17.33 | — |
| 2021-10-01 | -100.00 | $17.33 | — |
| 2021-09-30 | -100.00 | $17.33 | — |
| 2021-09-29 | -100.00 | $17.33 | — |
| 2021-09-28 | -100.00 | $17.33 | — |
| 2021-09-27 | -100.00 | $17.33 | 900 |
| 2021-09-24 | -100.00 | $17.67 | — |
| 2021-09-23 | -100.00 | $17.67 | — |
| 2021-09-22 | -83.00 | $17.67 | — |
| 2021-09-21 | -71.24 | $17.67 | — |
| 2021-09-20 | -71.24 | $17.67 | 330 |
| 2021-09-17 | -56.40 | $17.92 | 600 |
| 2021-09-16 | -34.13 | $18.33 | — |
| 2021-09-15 | -34.13 | $18.33 | 5745 |
| 2021-09-14 | -36.86 | $18.25 | 600 |
| 2021-09-13 | -37.54 | $18.23 | — |
| 2021-09-10 | -37.54 | $18.23 | — |
| 2021-09-09 | -37.54 | $18.23 | — |
| 2021-09-08 | -37.54 | $18.23 | 3000 |
| 2021-09-07 | -34.13 | $18.33 | 306 |
| 2021-09-03 | -37.54 | $18.23 | 1212 |
| 2021-09-02 | -37.54 | $18.23 | 10242 |
| 2021-09-01 | -21.05 | $18.20 | 1218 |
| 2021-08-31 | -26.32 | $18.08 | — |
| 2021-08-30 | -26.32 | $18.08 | 705 |
| 2021-08-27 | 0.00 | $18.68 | 2835 |
| 2021-08-26 | 0.00 | $17.67 | 708 |
| 2021-08-25 | -25.20 | $17.35 | 927 |
| 2021-08-24 | -52.76 | $17.00 | — |
| 2021-08-23 | -52.76 | $17.00 | — |
| 2021-08-20 | -52.76 | $17.00 | 900 |
| 2021-08-19 | -100.00 | $16.40 | — |
| 2021-08-18 | -100.00 | $16.40 | — |
| 2021-08-17 | -100.00 | $16.40 | 3057 |
| 2021-08-16 | -85.03 | $16.83 | 600 |
| 2021-08-13 | -57.14 | $17.67 | 900 |
| 2021-08-12 | -76.29 | $17.00 | — |
| 2021-08-11 | -59.33 | $17.00 | — |
| 2021-08-10 | -59.33 | $17.00 | 1800 |
| 2021-08-09 | -57.17 | $17.00 | — |
| 2021-08-06 | -57.17 | $17.00 | 300 |
| 2021-08-05 | -55.83 | $16.75 | — |
| 2021-08-04 | -55.83 | $16.75 | 687 |
| 2021-08-03 | -51.05 | $17.00 | — |
| 2021-08-02 | -51.05 | $17.00 | — |
| 2021-07-30 | -51.05 | $17.00 | 735 |
| 2021-07-29 | -51.05 | $17.00 | — |
| 2021-07-28 | -51.05 | $17.00 | 1200 |
| 2021-07-27 | -47.80 | $17.17 | 12390 |
| 2021-07-26 | -44.74 | $17.33 | 909 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.13
2026-07-23
Close Price
$28.95
Vol: 702Average Directional Index - Detailed Analysis
Minimum
7.49
Average
21.68
Maximum
54.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.13 | $28.95 | 702 |
| 2026-07-22 | 12.31 | $28.52 | 302 |
| 2026-07-21 | 12.34 | $28.74 | 6500 |
| 2026-07-20 | 12.37 | $28.80 | 9146 |
| 2026-07-17 | 12.25 | $28.75 | 2314 |
| 2026-07-16 | 12.12 | $28.80 | 400 |
| 2026-07-15 | 12.38 | $28.80 | 3241 |
| 2026-07-14 | 12.66 | $28.99 | 1228 |
| 2026-07-13 | 13.04 | $28.99 | 6430 |
| 2026-07-10 | 13.44 | $28.99 | 212 |
| 2026-07-09 | 13.91 | $29.00 | 6300 |
| 2026-07-08 | 14.40 | $29.00 | 1284 |
| 2026-07-07 | 14.35 | $29.40 | 3200 |
| 2026-07-06 | 14.29 | $27.55 | 2926 |
| 2026-07-02 | 14.38 | $27.59 | 2520 |
| 2026-07-01 | 14.47 | $27.60 | 398 |
| 2026-06-30 | 15.18 | $27.60 | 615 |
| 2026-06-29 | 15.93 | $27.31 | 1600 |
| 2026-06-26 | 16.72 | $27.31 | 1200 |
| 2026-06-25 | 17.35 | $27.31 | 5111 |
| 2026-06-24 | 18.01 | $27.31 | 2600 |
| 2026-06-23 | 18.84 | $27.26 | 6200 |
| 2026-06-22 | 19.70 | $27.38 | 7000 |
| 2026-06-18 | 19.73 | $27.40 | 1717 |
| 2026-06-17 | 20.28 | $27.39 | 8400 |
| 2026-06-16 | 20.85 | $27.49 | 10528 |
| 2026-06-15 | 21.54 | $27.70 | 8529 |
| 2026-06-12 | 22.32 | $27.71 | 2130 |
| 2026-06-11 | 23.41 | $27.52 | 4316 |
| 2026-06-10 | 24.55 | $27.01 | 2400 |
| 2026-06-09 | 24.68 | $27.01 | 4000 |
| 2026-06-08 | 24.81 | $26.94 | 17100 |
| 2026-06-05 | 24.94 | $26.25 | 8600 |
| 2026-06-04 | 24.65 | $26.99 | — |
| 2026-06-03 | 24.78 | $26.99 | 6900 |
| 2026-06-02 | 24.91 | $27.00 | 600 |
| 2026-06-01 | 25.85 | $27.19 | 900 |
| 2026-05-29 | 26.20 | $27.19 | 1300 |
| 2026-05-28 | 26.56 | $27.33 | 3919 |
| 2026-05-27 | 26.22 | $27.08 | 612 |
| 2026-05-26 | 25.99 | $27.00 | 4600 |
| 2026-05-22 | 25.80 | $27.08 | 3100 |
| 2026-05-21 | 25.61 | $26.79 | 4900 |
| 2026-05-20 | 25.55 | $26.94 | 1925 |
| 2026-05-19 | 24.51 | $26.94 | 3737 |
| 2026-05-18 | 23.41 | $26.00 | 1526 |
| 2026-05-15 | 22.75 | $26.00 | 1600 |
| 2026-05-14 | 22.05 | $24.83 | 1200 |
| 2026-05-13 | 23.04 | $24.73 | 900 |
| 2026-05-12 | 23.63 | $24.73 | 618 |
| 2026-05-11 | 24.26 | $24.75 | 2700 |
| 2026-05-08 | 24.92 | $24.80 | 639 |
| 2026-05-07 | 25.12 | $24.80 | 3000 |
| 2026-05-06 | 25.33 | $24.67 | 1896 |
| 2026-05-05 | 25.56 | $24.67 | 1800 |
| 2026-05-04 | 25.79 | $24.83 | 17400 |
| 2026-05-01 | 26.10 | $25.00 | 1299 |
| 2026-04-30 | 26.14 | $24.24 | 4326 |
| 2026-04-29 | 26.78 | $24.24 | 21000 |
| 2026-04-28 | 27.45 | $24.33 | 12000 |
| 2026-04-27 | 27.74 | $24.67 | 2100 |
| 2026-04-24 | 27.61 | $24.64 | 2787 |
| 2026-04-23 | 27.72 | $24.32 | 25017 |
| 2026-04-22 | 27.83 | $22.83 | 2100 |
| 2026-04-21 | 27.95 | $22.76 | 7200 |
| 2026-04-20 | 28.82 | $22.67 | 1287 |
| 2026-04-17 | 29.21 | $22.67 | 2100 |
| 2026-04-16 | 29.62 | $22.30 | 1902 |
| 2026-04-15 | 29.49 | $22.25 | 9633 |
| 2026-04-14 | 29.35 | $22.08 | 5400 |
| 2026-04-13 | 28.69 | $22.08 | 1425 |
| 2026-04-10 | 28.33 | $22.08 | 4500 |
| 2026-04-09 | 27.97 | $21.95 | 600 |
| 2026-04-08 | 28.18 | $21.95 | 900 |
| 2026-04-07 | 28.40 | $21.93 | 1500 |
| 2026-04-06 | 28.61 | $21.97 | 3600 |
| 2026-04-02 | 28.82 | $21.97 | 600 |
| 2026-04-01 | 30.15 | $21.97 | 600 |
| 2026-03-31 | 31.55 | $22.00 | 1209 |
| 2026-03-30 | 33.02 | $21.97 | 300 |
| 2026-03-27 | 33.97 | $22.00 | 600 |
| 2026-03-26 | 34.91 | $21.44 | 2700 |
| 2026-03-25 | 35.91 | $22.00 | 900 |
| 2026-03-24 | 34.88 | $21.67 | 21 |
| 2026-03-23 | 34.09 | $21.67 | 21 |
| 2026-03-20 | 33.26 | $21.67 | 123 |
| 2026-03-19 | 32.39 | $21.67 | 14484 |
| 2026-03-18 | 31.47 | $20.54 | 900 |
| 2026-03-17 | 31.91 | $20.54 | 3300 |
| 2026-03-16 | 32.37 | $20.33 | — |
| 2026-03-13 | 33.55 | $20.33 | 5100 |
| 2026-03-12 | 34.79 | $20.67 | 6600 |
| 2026-03-11 | 35.85 | $20.62 | 273 |
| 2026-03-10 | 35.92 | $20.62 | 273 |
| 2026-03-09 | 36.00 | $20.62 | 273 |
| 2026-03-06 | 36.08 | $20.62 | 939 |
| 2026-03-05 | 36.17 | $20.62 | 1818 |
| 2026-03-04 | 36.26 | $20.62 | 900 |
| 2026-03-03 | 36.35 | $20.62 | 9693 |
| 2026-03-02 | 36.45 | $20.66 | 1200 |
| 2026-02-27 | 36.20 | $20.35 | 300 |
| 2026-02-26 | 36.33 | $20.35 | 600 |
| 2026-02-25 | 36.47 | $20.18 | 1008 |
| 2026-02-24 | 36.62 | $20.35 | 1800 |
| 2026-02-23 | 36.33 | $20.35 | 1800 |
| 2026-02-20 | 36.02 | $20.35 | 3438 |
| 2026-02-19 | 35.69 | $20.35 | 2400 |
| 2026-02-18 | 35.10 | $20.19 | 6975 |
| 2026-02-17 | 34.48 | $20.18 | 25500 |
| 2026-02-13 | 34.12 | $20.27 | 16341 |
| 2026-02-12 | 33.76 | $20.33 | 7296 |
| 2026-02-11 | 33.37 | $20.20 | 420 |
| 2026-02-10 | 33.08 | $20.19 | 36984 |
| 2026-02-09 | 32.78 | $20.43 | 600 |
| 2026-02-06 | 31.15 | $20.93 | 2400 |
| 2026-02-05 | 29.43 | $20.33 | 3300 |
| 2026-02-04 | 28.01 | $20.25 | 4611 |
| 2026-02-03 | 26.58 | $19.78 | 7200 |
| 2026-02-02 | 25.17 | $19.78 | — |
| 2026-01-30 | 23.99 | $19.78 | 1566 |
| 2026-01-29 | 22.75 | $19.58 | 9999 |
| 2026-01-28 | 21.44 | $19.92 | 13812 |
| 2026-01-27 | 20.06 | $19.55 | 258 |
| 2026-01-26 | 19.02 | $19.55 | 14709 |
| 2026-01-23 | 17.92 | $19.67 | 1950 |
| 2026-01-22 | 16.96 | $19.67 | 1950 |
| 2026-01-21 | 15.94 | $19.67 | 5100 |
| 2026-01-20 | 14.87 | $18.51 | 3600 |
| 2026-01-16 | 15.29 | $18.50 | 17400 |
| 2026-01-15 | 15.72 | $18.47 | 10248 |
| 2026-01-14 | 16.36 | $18.47 | 14454 |
| 2026-01-13 | 17.04 | $18.47 | 29517 |
| 2026-01-12 | 17.90 | $18.37 | 19800 |
| 2026-01-09 | 18.82 | $18.50 | 2268 |
| 2026-01-08 | 19.52 | $18.50 | 5100 |
| 2026-01-07 | 20.25 | $18.63 | 10200 |
| 2026-01-06 | 20.91 | $18.60 | 3600 |
| 2026-01-05 | 21.56 | $18.60 | 3318 |
| 2026-01-02 | 22.65 | $18.75 | 396 |
| 2025-12-31 | 22.48 | $18.75 | 3000 |
| 2025-12-30 | 22.29 | $18.66 | 303 |
| 2025-12-29 | 22.21 | $18.66 | 603 |
| 2025-12-26 | 22.13 | $18.27 | 300 |
| 2025-12-24 | 22.56 | $18.27 | 300 |
| 2025-12-23 | 23.02 | $18.27 | 2100 |
| 2025-12-22 | 23.50 | $18.27 | 6600 |
| 2025-12-19 | 24.01 | $18.32 | 8130 |
| 2025-12-18 | 24.54 | $18.34 | 8700 |
| 2025-12-17 | 24.41 | $18.94 | 624 |
| 2025-12-16 | 22.96 | $18.25 | 36 |
| 2025-12-15 | 22.12 | $18.25 | — |
| 2025-12-12 | 21.24 | $18.25 | 2508 |
| 2025-12-11 | 20.31 | $18.25 | 7827 |
| 2025-12-10 | 19.34 | $18.25 | 10200 |
| 2025-12-09 | 19.22 | $18.25 | 1800 |
| 2025-12-08 | 18.54 | $18.25 | 300 |
| 2025-12-05 | 17.69 | $18.00 | 3000 |
| 2025-12-04 | 16.79 | $18.25 | 5502 |
| 2025-12-03 | 15.36 | $18.01 | 6000 |
| 2025-12-02 | 14.27 | $17.47 | — |
| 2025-12-01 | 14.07 | $17.47 | 3087 |
| 2025-11-28 | 13.86 | $17.47 | 6000 |
| 2025-11-26 | 13.64 | $17.52 | 9900 |
| 2025-11-25 | 13.32 | $17.60 | 2400 |
| 2025-11-24 | 13.82 | $17.50 | 1500 |
| 2025-11-21 | 14.52 | $17.50 | 300 |
| 2025-11-20 | 15.13 | $17.50 | 300 |
| 2025-11-19 | 15.77 | $17.50 | 600 |
| 2025-11-18 | 16.45 | $17.50 | 375 |
| 2025-11-17 | 17.16 | $17.67 | 2421 |
| 2025-11-14 | 17.51 | $18.00 | 1200 |
| 2025-11-13 | 16.92 | $17.50 | 390 |
| 2025-11-12 | 17.45 | $17.50 | 390 |
| 2025-11-11 | 18.01 | $17.50 | 444 |
| 2025-11-10 | 18.59 | $17.50 | 444 |
| 2025-11-07 | 19.21 | $17.50 | 444 |
| 2025-11-06 | 19.86 | $17.55 | 1200 |
| 2025-11-05 | 20.54 | $17.42 | 8196 |
| 2025-11-04 | 21.56 | $17.39 | 8196 |
| 2025-11-03 | 22.68 | $17.39 | 8196 |
| 2025-10-31 | 23.87 | $17.39 | 8196 |
| 2025-10-30 | 25.11 | $17.42 | 8700 |
| 2025-10-29 | 26.42 | $17.43 | 10002 |
| 2025-10-28 | 27.77 | $17.45 | 3900 |
| 2025-10-27 | 28.85 | $17.55 | 1500 |
| 2025-10-24 | 30.18 | $17.55 | 1293 |
| 2025-10-23 | 31.58 | $17.45 | 1500 |
| 2025-10-22 | 32.31 | $17.46 | 2721 |
| 2025-10-21 | 33.08 | $17.42 | 11451 |
| 2025-10-20 | 33.82 | $17.39 | 8100 |
| 2025-10-17 | 34.29 | $17.32 | 13800 |
| 2025-10-16 | 34.38 | $17.00 | 4500 |
| 2025-10-15 | 33.59 | $16.67 | — |
| 2025-10-14 | 33.24 | $16.67 | 20535 |
| 2025-10-13 | 32.88 | $16.67 | 2700 |
| 2025-10-10 | 32.49 | $16.67 | 1500 |
| 2025-10-09 | 32.09 | $16.66 | 1812 |
| 2025-10-08 | 31.37 | $16.67 | 39000 |
| 2025-10-07 | 30.61 | $16.58 | — |
| 2025-10-06 | 30.25 | $16.58 | 300 |
| 2025-10-03 | 29.88 | $16.46 | 7500 |
| 2025-10-02 | 29.20 | $16.44 | — |
| 2025-10-01 | 28.72 | $16.44 | 3000 |
| 2025-09-30 | 28.21 | $16.67 | — |
| 2025-09-29 | 27.94 | $16.67 | — |
| 2025-09-26 | 27.66 | $16.67 | 9111 |
| 2025-09-25 | 27.36 | $16.67 | — |
| 2025-09-24 | 27.05 | $16.67 | 7800 |
| 2025-09-23 | 26.72 | $16.67 | — |
| 2025-09-22 | 26.24 | $16.67 | 4308 |
| 2025-09-19 | 25.73 | $16.83 | — |
| 2025-09-18 | 25.38 | $16.83 | 11490 |
| 2025-09-17 | 25.01 | $16.67 | 912 |
| 2025-09-16 | 24.35 | $16.74 | — |
| 2025-09-15 | 23.85 | $16.74 | 1293 |
| 2025-09-12 | 23.32 | $16.75 | 3 |
| 2025-09-11 | 23.28 | $16.75 | 4200 |
| 2025-09-10 | 23.24 | $16.51 | 1209 |
| 2025-09-09 | 22.79 | $16.50 | 3303 |
| 2025-09-08 | 22.48 | $16.50 | 15720 |
| 2025-09-05 | 22.16 | $16.51 | 20817 |
| 2025-09-04 | 21.81 | $16.33 | 9603 |
| 2025-09-03 | 20.74 | $16.33 | 11100 |
| 2025-09-02 | 19.62 | $16.50 | 9975 |
| 2025-08-29 | 18.53 | $16.57 | 12312 |
| 2025-08-28 | 17.68 | $16.57 | 15600 |
| 2025-08-27 | 16.77 | $16.61 | 318 |
| 2025-08-26 | 16.27 | $16.21 | 2400 |
| 2025-08-25 | 15.47 | $16.42 | 13530 |
| 2025-08-22 | 14.63 | $16.67 | 59187 |
| 2025-08-21 | 13.75 | $16.67 | 1200 |
| 2025-08-20 | 13.36 | $16.67 | 1914 |
| 2025-08-19 | 12.96 | $16.83 | — |
| 2025-08-18 | 13.33 | $16.83 | 900 |
| 2025-08-15 | 13.71 | $17.00 | 1800 |
| 2025-08-14 | 13.43 | $15.98 | — |
| 2025-08-13 | 13.56 | $15.98 | — |
| 2025-08-12 | 13.71 | $15.98 | 3312 |
| 2025-08-11 | 13.86 | $16.33 | — |
| 2025-08-08 | 14.42 | $16.33 | 687 |
| 2025-08-07 | 15.00 | $16.33 | 621 |
| 2025-08-06 | 15.59 | $16.33 | 1500 |
| 2025-08-05 | 16.21 | $16.67 | 699 |
| 2025-08-04 | 14.81 | $15.96 | — |
| 2025-08-01 | 14.46 | $15.96 | — |
| 2025-07-31 | 14.10 | $15.96 | — |
| 2025-07-30 | 13.72 | $15.96 | — |
| 2025-07-29 | 13.31 | $15.96 | — |
| 2025-07-28 | 12.89 | $15.96 | — |
| 2025-07-25 | 12.44 | $15.96 | 1245 |
| 2025-07-24 | 11.97 | $15.83 | — |
| 2025-07-23 | 11.69 | $15.83 | 648 |
| 2025-07-22 | 11.39 | $15.83 | 2838 |
| 2025-07-21 | 11.07 | $15.72 | — |
| 2025-07-18 | 10.91 | $15.72 | 1500 |
| 2025-07-17 | 10.73 | $15.50 | 3300 |
| 2025-07-16 | 10.89 | $15.71 | — |
| 2025-07-15 | 10.64 | $15.71 | 357 |
| 2025-07-14 | 10.37 | $15.43 | 375 |
| 2025-07-11 | 10.52 | $15.44 | 606 |
| 2025-07-10 | 10.65 | $15.42 | — |
| 2025-07-09 | 10.82 | $15.42 | 8727 |
| 2025-07-08 | 11.00 | $15.83 | — |
| 2025-07-07 | 10.46 | $15.83 | — |
| 2025-07-03 | 9.89 | $15.83 | — |
| 2025-07-02 | 9.29 | $15.83 | 1200 |
| 2025-07-01 | 8.66 | $15.35 | — |
| 2025-06-30 | 8.58 | $15.35 | — |
| 2025-06-27 | 8.49 | $15.35 | — |
| 2025-06-26 | 8.40 | $15.35 | — |
| 2025-06-25 | 8.31 | $15.35 | 900 |
| 2025-06-24 | 8.20 | $15.33 | — |
| 2025-06-23 | 8.12 | $15.33 | 1935 |
| 2025-06-20 | 8.03 | $15.17 | — |
| 2025-06-18 | 8.10 | $15.17 | — |
| 2025-06-17 | 8.17 | $15.17 | — |
| 2025-06-16 | 8.24 | $15.17 | 5826 |
| 2025-06-13 | 8.32 | $15.33 | 1935 |
| 2025-06-12 | 8.24 | $15.33 | 6051 |
| 2025-06-11 | 8.59 | $15.33 | 600 |
| 2025-06-10 | 8.96 | $15.29 | — |
| 2025-06-09 | 9.31 | $15.29 | — |
| 2025-06-06 | 9.69 | $15.29 | 900 |
| 2025-06-05 | 10.08 | $15.33 | 10200 |
| 2025-06-04 | 10.20 | $14.67 | — |
| 2025-06-03 | 10.59 | $14.67 | 3600 |
| 2025-06-02 | 11.00 | $14.67 | — |
| 2025-05-30 | 11.43 | $14.67 | 3900 |
| 2025-05-29 | 11.88 | $14.58 | 1800 |
| 2025-05-28 | 12.20 | $15.83 | 2502 |
| 2025-05-27 | 12.12 | $15.00 | 6144 |
| 2025-05-23 | 12.09 | $15.16 | 2100 |
| 2025-05-22 | 12.31 | $15.17 | 7536 |
| 2025-05-21 | 12.86 | $15.33 | 10800 |
| 2025-05-20 | 13.44 | $15.45 | 900 |
| 2025-05-19 | 13.56 | $14.75 | — |
| 2025-05-16 | 14.08 | $14.75 | 3936 |
| 2025-05-15 | 14.63 | $14.67 | 9645 |
| 2025-05-14 | 15.09 | $14.81 | 600 |
| 2025-05-13 | 15.73 | $14.67 | 300 |
| 2025-05-12 | 16.25 | $14.94 | 600 |
| 2025-05-09 | 17.08 | $14.37 | 59400 |
| 2025-05-08 | 17.44 | $15.09 | 411 |
| 2025-05-07 | 17.79 | $14.67 | 312 |
| 2025-05-06 | 18.70 | $14.92 | — |
| 2025-05-05 | 19.30 | $14.92 | 900 |
| 2025-05-02 | 19.93 | $14.83 | 3378 |
| 2025-05-01 | 20.70 | $14.14 | — |
| 2025-04-30 | 21.07 | $14.14 | 4500 |
| 2025-04-29 | 21.47 | $14.33 | — |
| 2025-04-28 | 21.41 | $14.33 | 900 |
| 2025-04-25 | 21.36 | $13.89 | 5700 |
| 2025-04-24 | 22.00 | $13.58 | 6900 |
| 2025-04-23 | 23.04 | $13.58 | 16200 |
| 2025-04-22 | 24.12 | $13.67 | 2478 |
| 2025-04-21 | 25.25 | $12.93 | 648 |
| 2025-04-17 | 24.48 | $12.87 | 600 |
| 2025-04-16 | 23.47 | $12.92 | 9600 |
| 2025-04-15 | 22.46 | $12.92 | 900 |
| 2025-04-14 | 21.40 | $12.92 | 378 |
| 2025-04-11 | 20.29 | $12.92 | — |
| 2025-04-10 | 19.13 | $12.92 | 2400 |
| 2025-04-09 | 17.90 | $12.92 | 1800 |
| 2025-04-08 | 16.60 | $12.92 | 4275 |
| 2025-04-07 | 15.24 | $13.25 | 16200 |
| 2025-04-04 | 13.81 | $13.58 | 6600 |
| 2025-04-03 | 12.55 | $14.00 | — |
| 2025-04-02 | 12.75 | $14.00 | — |
| 2025-04-01 | 12.96 | $14.00 | — |
| 2025-03-31 | 13.18 | $14.00 | 18354 |
| 2025-03-28 | 13.42 | $13.83 | — |
| 2025-03-27 | 13.27 | $13.83 | 300 |
| 2025-03-26 | 13.11 | $13.83 | — |
| 2025-03-25 | 12.95 | $13.83 | — |
| 2025-03-24 | 12.78 | $13.83 | — |
| 2025-03-21 | 12.60 | $13.83 | 7800 |
| 2025-03-20 | 12.41 | $13.80 | 600 |
| 2025-03-19 | 12.38 | $13.90 | 1200 |
| 2025-03-18 | 12.48 | $13.80 | — |
| 2025-03-17 | 12.42 | $13.80 | 2700 |
| 2025-03-14 | 12.34 | $14.58 | 2100 |
| 2025-03-13 | 12.53 | $14.67 | 9300 |
| 2025-03-12 | 12.73 | $14.63 | 1200 |
| 2025-03-11 | 12.99 | $14.34 | 1263 |
| 2025-03-10 | 13.63 | $14.34 | 6000 |
| 2025-03-07 | 13.11 | $14.34 | 13023 |
| 2025-03-06 | 12.57 | $14.64 | 900 |
| 2025-03-05 | 12.00 | $14.33 | 600 |
| 2025-03-04 | 11.84 | $14.03 | 4500 |
| 2025-03-03 | 11.68 | $14.11 | 1200 |
| 2025-02-28 | 12.15 | $14.02 | — |
| 2025-02-27 | 12.47 | $14.02 | 1800 |
| 2025-02-26 | 12.80 | $14.02 | 1803 |
| 2025-02-25 | 12.57 | $14.45 | — |
| 2025-02-24 | 13.13 | $14.45 | 2202 |
| 2025-02-21 | 13.73 | $14.17 | 4800 |
| 2025-02-20 | 14.35 | $14.45 | — |
| 2025-02-19 | 14.61 | $14.45 | — |
| 2025-02-18 | 14.88 | $14.45 | — |
| 2025-02-14 | 15.17 | $14.45 | 2532 |
| 2025-02-13 | 15.47 | $14.42 | — |
| 2025-02-12 | 15.83 | $14.42 | 45300 |
| 2025-02-11 | 16.22 | $14.67 | — |
| 2025-02-10 | 16.15 | $14.67 | 3600 |
| 2025-02-07 | 16.08 | $14.09 | — |
| 2025-02-06 | 16.91 | $14.09 | — |
| 2025-02-05 | 17.79 | $14.09 | 4800 |
| 2025-02-04 | 18.71 | $14.58 | 4878 |
| 2025-02-03 | 18.74 | $14.58 | 1200 |
| 2025-01-31 | 18.77 | $14.67 | 6690 |
| 2025-01-30 | 18.61 | $14.67 | 1200 |
| 2025-01-29 | 18.45 | $14.67 | 3900 |
| 2025-01-28 | 18.27 | $14.67 | — |
| 2025-01-27 | 18.11 | $14.67 | 3120 |
| 2025-01-24 | 17.95 | $14.68 | 6000 |
| 2025-01-23 | 17.14 | $15.00 | 20400 |
| 2025-01-22 | 16.29 | $14.33 | — |
| 2025-01-21 | 16.15 | $14.33 | 1503 |
| 2025-01-17 | 16.00 | $14.33 | — |
| 2025-01-16 | 15.83 | $14.33 | 2700 |
| 2025-01-15 | 15.66 | $13.98 | — |
| 2025-01-14 | 15.91 | $13.98 | 2232 |
| 2025-01-13 | 16.16 | $14.00 | 2400 |
| 2025-01-10 | 16.40 | $14.03 | — |
| 2025-01-08 | 16.74 | $14.03 | 5457 |
| 2025-01-07 | 17.09 | $14.59 | — |
| 2025-01-06 | 16.62 | $14.59 | — |
| 2025-01-03 | 16.14 | $14.59 | 2400 |
| 2025-01-02 | 15.62 | $14.33 | 2811 |
| 2024-12-31 | 15.32 | $13.97 | 4800 |
| 2024-12-30 | 15.04 | $13.76 | 9615 |
| 2024-12-27 | 15.26 | $13.75 | 3900 |
| 2024-12-26 | 15.51 | $13.60 | — |
| 2024-12-24 | 15.94 | $13.60 | 3000 |
| 2024-12-23 | 16.39 | $13.82 | 7500 |
| 2024-12-20 | 16.50 | $13.77 | 30900 |
| 2024-12-19 | 16.66 | $13.44 | 13500 |
| 2024-12-18 | 16.82 | $14.17 | 4800 |
| 2024-12-17 | 17.14 | $14.00 | 3003 |
| 2024-12-16 | 16.66 | $14.27 | 1800 |
| 2024-12-13 | 15.81 | $14.67 | — |
| 2024-12-12 | 14.29 | $14.67 | 5100 |
| 2024-12-11 | 12.68 | $13.67 | 2400 |
| 2024-12-10 | 11.69 | $13.25 | 1800 |
| 2024-12-09 | 11.00 | $12.67 | 900 |
| 2024-12-06 | 10.95 | $12.35 | 1503 |
| 2024-12-05 | 11.33 | $12.34 | 2817 |
| 2024-12-04 | 11.74 | $12.33 | 300 |
| 2024-12-03 | 12.19 | $12.21 | 990 |
| 2024-12-02 | 12.82 | $12.17 | 600 |
| 2024-11-29 | 13.46 | $12.83 | — |
| 2024-11-27 | 13.24 | $12.83 | 2136 |
| 2024-11-26 | 13.02 | $12.17 | 5400 |
| 2024-11-25 | 12.78 | $12.37 | 3003 |
| 2024-11-22 | 13.09 | $12.20 | 8709 |
| 2024-11-21 | 13.34 | $12.08 | 141975 |
| 2024-11-20 | 13.16 | $11.67 | 4284 |
| 2024-11-19 | 12.98 | $11.75 | 10500 |
| 2024-11-18 | 12.89 | $12.08 | 600 |
| 2024-11-15 | 13.23 | $11.50 | 4200 |
| 2024-11-14 | 12.86 | $11.67 | 2106 |
| 2024-11-13 | 12.70 | $12.00 | 2442 |
| 2024-11-12 | 13.00 | $11.67 | 32790 |
| 2024-11-11 | 12.67 | $11.75 | 8748 |
| 2024-11-08 | 13.12 | $11.67 | 9600 |
| 2024-11-07 | 13.59 | $11.67 | 13200 |
| 2024-11-06 | 14.09 | $11.83 | 612 |
| 2024-11-05 | 14.23 | $11.70 | 5400 |
| 2024-11-04 | 14.62 | $11.67 | 2478 |
| 2024-11-01 | 15.09 | $11.35 | 2142 |
| 2024-10-31 | 15.74 | $11.42 | 2475 |
| 2024-10-30 | 16.56 | $11.50 | 4200 |
| 2024-10-29 | 17.28 | $11.35 | — |
| 2024-10-28 | 18.06 | $11.35 | — |
| 2024-10-25 | 18.88 | $11.35 | — |
| 2024-10-24 | 19.74 | $11.35 | 1500 |
| 2024-10-23 | 20.64 | $12.00 | 2451 |
| 2024-10-22 | 21.40 | $11.67 | 900 |
| 2024-10-21 | 22.28 | $11.30 | 6600 |
| 2024-10-18 | 23.17 | $11.65 | 3924 |
| 2024-10-17 | 23.81 | $11.67 | 6600 |
| 2024-10-16 | 24.49 | $11.40 | — |
| 2024-10-15 | 25.18 | $11.40 | 600 |
| 2024-10-14 | 25.91 | $11.07 | — |
| 2024-10-11 | 25.83 | $11.07 | 900 |
| 2024-10-10 | 25.74 | $11.08 | 2100 |
| 2024-10-09 | 25.67 | $10.87 | 5118 |
| 2024-10-08 | 24.89 | $11.18 | 300 |
| 2024-10-07 | 24.51 | $11.08 | 18900 |
| 2024-10-04 | 23.81 | $11.00 | 6000 |
| 2024-10-03 | 23.31 | $11.17 | 600 |
| 2024-10-02 | 23.08 | $11.17 | 621 |
| 2024-10-01 | 22.83 | $11.17 | 5400 |
| 2024-09-30 | 22.57 | $11.42 | — |
| 2024-09-27 | 22.72 | $11.42 | 4038 |
| 2024-09-26 | 22.88 | $11.00 | — |
| 2024-09-25 | 21.76 | $11.00 | 4800 |
| 2024-09-24 | 20.58 | $11.08 | 2823 |
| 2024-09-23 | 19.44 | $11.49 | 600 |
| 2024-09-20 | 18.90 | $11.49 | — |
| 2024-09-19 | 18.33 | $11.49 | 2433 |
| 2024-09-18 | 17.74 | $11.17 | 16518 |
| 2024-09-17 | 15.95 | $11.33 | 14400 |
| 2024-09-16 | 14.91 | $11.33 | — |
| 2024-09-13 | 13.81 | $11.33 | — |
| 2024-09-12 | 12.65 | $11.33 | 15900 |
| 2024-09-11 | 11.43 | $11.00 | 1200 |
| 2024-09-10 | 10.15 | $11.33 | 1620 |
| 2024-09-09 | 9.49 | $11.41 | 300 |
| 2024-09-06 | 8.99 | $11.41 | 24327 |
| 2024-09-05 | 8.47 | $11.49 | 900 |
| 2024-09-04 | 8.48 | $11.49 | — |
| 2024-09-03 | 8.40 | $11.49 | 315 |
| 2024-08-30 | 8.32 | $11.33 | — |
| 2024-08-29 | 8.73 | $11.33 | — |
| 2024-08-28 | 9.17 | $11.33 | 300 |
| 2024-08-27 | 9.62 | $11.34 | — |
| 2024-08-26 | 10.12 | $11.34 | 15024 |
| 2024-08-23 | 10.65 | $11.27 | 9900 |
| 2024-08-22 | 11.16 | $11.20 | — |
| 2024-08-21 | 11.32 | $11.20 | 16875 |
| 2024-08-20 | 11.50 | $11.48 | 600 |
| 2024-08-19 | 11.69 | $11.30 | 900 |
| 2024-08-16 | 12.15 | $11.33 | — |
| 2024-08-15 | 12.72 | $11.33 | 13800 |
| 2024-08-14 | 13.33 | $11.32 | 912 |
| 2024-08-13 | 14.01 | $11.33 | — |
| 2024-08-12 | 14.47 | $11.33 | 1200 |
| 2024-08-09 | 14.97 | $11.33 | 3000 |
| 2024-08-08 | 15.48 | $11.50 | — |
| 2024-08-07 | 15.53 | $11.50 | — |
| 2024-08-06 | 15.57 | $11.50 | 600 |
| 2024-08-05 | 15.61 | $11.33 | 309 |
| 2024-08-02 | 16.04 | $11.67 | 3702 |
| 2024-08-01 | 15.73 | $11.67 | 717 |
| 2024-07-31 | 15.10 | $11.67 | 2400 |
| 2024-07-30 | 14.43 | $11.67 | 14415 |
| 2024-07-29 | 13.73 | $11.58 | — |
| 2024-07-26 | 13.15 | $11.58 | 8502 |
| 2024-07-25 | 12.54 | $11.50 | 1800 |
| 2024-07-24 | 12.04 | $11.33 | — |
| 2024-07-23 | 11.84 | $11.33 | 4200 |
| 2024-07-22 | 11.63 | $11.08 | 3903 |
| 2024-07-19 | 11.55 | $11.17 | — |
| 2024-07-18 | 11.25 | $11.17 | — |
| 2024-07-17 | 10.93 | $11.17 | 666 |
| 2024-07-16 | 10.59 | $11.00 | 12300 |
| 2024-07-15 | 10.24 | $11.00 | 2784 |
| 2024-07-12 | 10.42 | $11.00 | 600 |
| 2024-07-11 | 10.83 | $11.00 | 1500 |
| 2024-07-10 | 11.26 | $11.00 | — |
| 2024-07-09 | 11.70 | $11.00 | 975 |
| 2024-07-08 | 12.18 | $11.00 | 6900 |
| 2024-07-05 | 12.67 | $11.00 | 3015 |
| 2024-07-03 | 13.20 | $11.00 | 651 |
| 2024-07-02 | 13.48 | $11.17 | 936 |
| 2024-07-01 | 13.45 | $10.67 | 1575 |
| 2024-06-28 | 14.10 | $10.83 | — |
| 2024-06-27 | 14.59 | $10.83 | 4500 |
| 2024-06-26 | 15.10 | $11.11 | 3336 |
| 2024-06-25 | 15.06 | $11.17 | — |
| 2024-06-24 | 15.32 | $11.17 | 600 |
| 2024-06-21 | 15.59 | $11.58 | 3300 |
| 2024-06-20 | 14.94 | $11.25 | 3600 |
| 2024-06-18 | 14.64 | $11.25 | 3000 |
| 2024-06-17 | 13.73 | $10.92 | — |
| 2024-06-14 | 13.33 | $10.92 | 1200 |
| 2024-06-13 | 12.91 | $11.33 | 14835 |
| 2024-06-12 | 12.47 | $11.00 | 3399 |
| 2024-06-11 | 11.44 | $10.90 | 600 |
| 2024-06-10 | 11.08 | $11.00 | 600 |
| 2024-06-07 | 10.38 | $11.00 | — |
| 2024-06-06 | 9.65 | $11.00 | 6300 |
| 2024-06-05 | 8.88 | $10.83 | 15915 |
| 2024-06-04 | 8.33 | $10.50 | — |
| 2024-06-03 | 8.54 | $10.50 | 900 |
| 2024-05-31 | 8.76 | $10.43 | 1500 |
| 2024-05-30 | 9.16 | $10.43 | 633 |
| 2024-05-29 | 9.58 | $10.48 | 2100 |
| 2024-05-28 | 10.03 | $10.35 | — |
| 2024-05-24 | 10.32 | $10.35 | 300 |
| 2024-05-23 | 10.62 | $10.35 | — |
| 2024-05-22 | 10.94 | $10.35 | — |
| 2024-05-21 | 11.28 | $10.35 | 1800 |
| 2024-05-20 | 11.64 | $10.37 | 5400 |
| 2024-05-17 | 12.05 | $10.64 | — |
| 2024-05-16 | 12.40 | $10.64 | 300 |
| 2024-05-15 | 12.77 | $10.63 | 1512 |
| 2024-05-14 | 13.16 | $10.33 | 1200 |
| 2024-05-13 | 13.56 | $10.67 | — |
| 2024-05-10 | 13.95 | $10.67 | 300 |
| 2024-05-09 | 14.37 | $10.67 | — |
| 2024-05-08 | 14.80 | $10.67 | — |
| 2024-05-07 | 15.26 | $10.67 | 2700 |
| 2024-05-06 | 15.74 | $10.67 | 1515 |
| 2024-05-03 | 16.48 | $10.66 | 3000 |
| 2024-05-02 | 17.28 | $10.42 | 5439 |
| 2024-05-01 | 17.91 | $10.32 | 1500 |
| 2024-04-30 | 18.41 | $10.30 | 5706 |
| 2024-04-29 | 18.95 | $10.00 | 900 |
| 2024-04-26 | 19.93 | $10.33 | 1800 |
| 2024-04-25 | 20.50 | $10.33 | 705 |
| 2024-04-24 | 21.32 | $10.17 | 600 |
| 2024-04-23 | 21.90 | $10.33 | — |
| 2024-04-22 | 22.75 | $10.33 | 2400 |
| 2024-04-19 | 23.64 | $10.08 | 330 |
| 2024-04-18 | 24.16 | $10.08 | 648 |
| 2024-04-17 | 24.70 | $9.67 | 1545 |
| 2024-04-16 | 24.53 | $10.00 | 1221 |
| 2024-04-15 | 24.46 | $9.97 | 300 |
| 2024-04-12 | 24.73 | $10.00 | 900 |
| 2024-04-11 | 25.07 | $9.92 | 300 |
| 2024-04-10 | 25.27 | $9.92 | 1560 |
| 2024-04-09 | 25.49 | $10.00 | 2400 |
| 2024-04-08 | 25.42 | $10.17 | 18000 |
| 2024-04-05 | 25.43 | $11.00 | — |
| 2024-04-04 | 26.32 | $11.00 | 4830 |
| 2024-04-03 | 27.25 | $10.50 | 600 |
| 2024-04-02 | 28.20 | $10.33 | — |
| 2024-04-01 | 28.81 | $10.33 | — |
| 2024-03-28 | 29.46 | $10.33 | 1647 |
| 2024-03-27 | 30.14 | $10.16 | — |
| 2024-03-26 | 30.48 | $10.16 | 2166 |
| 2024-03-25 | 30.83 | $10.25 | 1200 |
| 2024-03-22 | 31.21 | $10.14 | — |
| 2024-03-21 | 31.38 | $10.14 | — |
| 2024-03-20 | 31.55 | $10.14 | — |
| 2024-03-19 | 31.74 | $10.14 | 936 |
| 2024-03-18 | 31.93 | $10.14 | 1290 |
| 2024-03-15 | 32.14 | $10.67 | 7500 |
| 2024-03-14 | 31.91 | $10.67 | 8400 |
| 2024-03-13 | 32.24 | $10.66 | 11730 |
| 2024-03-12 | 32.12 | $10.25 | 3600 |
| 2024-03-11 | 31.98 | $10.33 | 23118 |
| 2024-03-08 | 31.84 | $10.83 | 1500 |
| 2024-03-07 | 32.39 | $10.91 | 600 |
| 2024-03-06 | 33.27 | $10.92 | 600 |
| 2024-03-05 | 34.20 | $10.83 | 43026 |
| 2024-03-04 | 35.12 | $9.67 | 300 |
| 2024-03-01 | 33.07 | $9.67 | 5433 |
| 2024-02-29 | 30.90 | $9.66 | 19200 |
| 2024-02-28 | 28.63 | $10.00 | — |
| 2024-02-27 | 26.51 | $10.00 | 7548 |
| 2024-02-26 | 24.28 | $9.98 | 12900 |
| 2024-02-23 | 21.93 | $10.67 | 300 |
| 2024-02-22 | 20.63 | $10.67 | 8100 |
| 2024-02-21 | 19.26 | $11.08 | 4800 |
| 2024-02-20 | 18.28 | $11.00 | 1800 |
| 2024-02-16 | 17.41 | $11.00 | 8400 |
| 2024-02-15 | 16.32 | $11.02 | 3057 |
| 2024-02-14 | 15.17 | $11.33 | 300 |
| 2024-02-13 | 14.65 | $11.33 | 1800 |
| 2024-02-12 | 14.10 | $11.33 | 1209 |
| 2024-02-09 | 13.52 | $11.37 | — |
| 2024-02-08 | 13.01 | $11.37 | — |
| 2024-02-07 | 12.48 | $11.37 | — |
| 2024-02-06 | 11.91 | $11.37 | — |
| 2024-02-05 | 11.31 | $11.37 | 3600 |
| 2024-02-02 | 10.69 | $11.40 | 3000 |
| 2024-02-01 | 10.03 | $11.58 | 4509 |
| 2024-01-31 | 9.83 | $11.60 | 1200 |
| 2024-01-30 | 9.65 | $11.63 | — |
| 2024-01-29 | 9.55 | $11.63 | 6303 |
| 2024-01-26 | 9.43 | $11.58 | 6666 |
| 2024-01-25 | 9.27 | $11.60 | — |
| 2024-01-24 | 9.13 | $11.60 | 1800 |
| 2024-01-23 | 8.98 | $11.90 | 1200 |
| 2024-01-22 | 9.39 | $11.83 | 309 |
| 2024-01-19 | 9.63 | $11.78 | 1281 |
| 2024-01-18 | 9.88 | $11.91 | 3147 |
| 2024-01-17 | 10.15 | $11.92 | — |
| 2024-01-16 | 10.28 | $11.92 | — |
| 2024-01-12 | 10.41 | $11.92 | 900 |
| 2024-01-11 | 10.56 | $11.67 | 4800 |
| 2024-01-10 | 10.71 | $11.67 | — |
| 2024-01-09 | 11.26 | $11.67 | — |
| 2024-01-08 | 11.84 | $11.67 | 741 |
| 2024-01-05 | 12.45 | $11.69 | — |
| 2024-01-04 | 13.09 | $11.69 | — |
| 2024-01-03 | 13.76 | $11.69 | — |
| 2024-01-02 | 14.46 | $11.69 | 1341 |
| 2023-12-29 | 15.21 | $11.83 | 7863 |
| 2023-12-28 | 15.99 | $11.67 | — |
| 2023-12-27 | 16.42 | $11.67 | 600 |
| 2023-12-26 | 16.88 | $12.40 | 5700 |
| 2023-12-22 | 17.65 | $11.53 | — |
| 2023-12-21 | 17.38 | $11.53 | 300 |
| 2023-12-20 | 17.09 | $11.53 | 14400 |
| 2023-12-19 | 16.79 | $12.00 | 10500 |
| 2023-12-18 | 16.74 | $11.33 | 122733 |
| 2023-12-15 | 16.42 | $11.83 | 702 |
| 2023-12-14 | 16.90 | $11.42 | 3600 |
| 2023-12-13 | 16.96 | $11.58 | 3603 |
| 2023-12-12 | 17.25 | $11.58 | 6900 |
| 2023-12-11 | 17.55 | $11.75 | 11700 |
| 2023-12-08 | 17.99 | $12.17 | 3000 |
| 2023-12-07 | 18.67 | $12.34 | 1200 |
| 2023-12-06 | 19.08 | $12.50 | 6600 |
| 2023-12-05 | 19.43 | $12.33 | 24909 |
| 2023-12-04 | 20.23 | $11.18 | 2220 |
| 2023-12-01 | 19.40 | $11.60 | 3741 |
| 2023-11-30 | 19.09 | $11.68 | 300 |
| 2023-11-29 | 19.05 | $11.68 | — |
| 2023-11-28 | 18.99 | $11.68 | 948 |
| 2023-11-27 | 18.94 | $11.96 | 2703 |
| 2023-11-24 | 19.32 | $11.97 | — |
| 2023-11-22 | 19.86 | $11.97 | — |
| 2023-11-21 | 20.42 | $11.97 | — |
| 2023-11-20 | 21.00 | $11.97 | 2400 |
| 2023-11-17 | 21.62 | $12.23 | 28236 |
| 2023-11-16 | 22.28 | $12.23 | 3000 |
| 2023-11-15 | 22.26 | $12.23 | 7200 |
| 2023-11-14 | 22.24 | $12.23 | 3105 |
| 2023-11-13 | 22.36 | $12.23 | 8700 |
| 2023-11-10 | 22.49 | $12.33 | 4800 |
| 2023-11-09 | 22.37 | $12.33 | 900 |
| 2023-11-08 | 22.23 | $12.33 | 5463 |
| 2023-11-07 | 22.10 | $12.23 | — |
| 2023-11-06 | 22.10 | $12.23 | 300 |
| 2023-11-03 | 22.10 | $12.23 | 1005 |
| 2023-11-02 | 22.09 | $12.23 | 9690 |
| 2023-11-01 | 22.09 | $12.23 | 4800 |
| 2023-10-31 | 22.45 | $11.99 | — |
| 2023-10-30 | 23.18 | $11.99 | 16200 |
| 2023-10-27 | 23.95 | $11.34 | — |
| 2023-10-26 | 24.48 | $11.34 | 900 |
| 2023-10-25 | 25.03 | $11.34 | 2700 |
| 2023-10-24 | 25.62 | $11.98 | — |
| 2023-10-23 | 26.54 | $11.98 | 3720 |
| 2023-10-20 | 27.50 | $11.67 | — |
| 2023-10-19 | 28.77 | $11.67 | 384 |
| 2023-10-18 | 30.10 | $11.67 | 900 |
| 2023-10-17 | 31.51 | $11.67 | 1803 |
| 2023-10-16 | 32.33 | $11.41 | 303 |
| 2023-10-13 | 32.53 | $11.34 | 621 |
| 2023-10-12 | 32.56 | $11.39 | 1809 |
| 2023-10-11 | 32.65 | $11.42 | 600 |
| 2023-10-10 | 32.05 | $11.42 | 1500 |
| 2023-10-09 | 31.41 | $11.67 | 300 |
| 2023-10-06 | 31.04 | $11.67 | 900 |
| 2023-10-05 | 30.65 | $11.67 | — |
| 2023-10-04 | 30.24 | $11.67 | 1020 |
| 2023-10-03 | 29.81 | $11.50 | — |
| 2023-10-02 | 28.92 | $11.50 | 2400 |
| 2023-09-29 | 27.99 | $11.67 | 1800 |
| 2023-09-28 | 27.16 | $11.67 | 16503 |
| 2023-09-27 | 26.29 | $12.50 | 900 |
| 2023-09-26 | 26.37 | $12.03 | 600 |
| 2023-09-25 | 25.05 | $12.33 | — |
| 2023-09-22 | 24.04 | $12.33 | — |
| 2023-09-21 | 22.99 | $12.33 | 900 |
| 2023-09-20 | 21.88 | $12.67 | 357 |
| 2023-09-19 | 21.22 | $12.67 | 300 |
| 2023-09-18 | 20.53 | $12.67 | — |
| 2023-09-15 | 19.80 | $12.67 | 1329 |
| 2023-09-14 | 19.04 | $12.88 | 900 |
| 2023-09-13 | 18.56 | $13.58 | — |
| 2023-09-12 | 19.35 | $13.58 | — |
| 2023-09-11 | 20.18 | $13.58 | — |
| 2023-09-08 | 21.05 | $13.58 | — |
| 2023-09-07 | 21.97 | $13.58 | 6063 |
| 2023-09-06 | 22.93 | $13.33 | 5400 |
| 2023-09-05 | 23.33 | $13.25 | 1500 |
| 2023-09-01 | 23.46 | $13.25 | — |
| 2023-08-31 | 23.60 | $13.25 | — |
| 2023-08-30 | 23.75 | $13.25 | 330 |
| 2023-08-29 | 23.91 | $13.42 | — |
| 2023-08-28 | 24.43 | $13.42 | — |
| 2023-08-25 | 24.99 | $13.42 | — |
| 2023-08-24 | 25.57 | $13.42 | 300 |
| 2023-08-23 | 26.19 | $13.66 | 5700 |
| 2023-08-22 | 26.83 | $13.25 | 7800 |
| 2023-08-21 | 26.61 | $13.00 | 900 |
| 2023-08-18 | 25.23 | $13.00 | — |
| 2023-08-17 | 23.78 | $13.00 | 732 |
| 2023-08-16 | 22.25 | $13.50 | — |
| 2023-08-15 | 21.32 | $13.50 | 6000 |
| 2023-08-14 | 20.35 | $13.50 | — |
| 2023-08-11 | 20.26 | $13.50 | — |
| 2023-08-10 | 20.18 | $13.50 | 300 |
| 2023-08-09 | 20.09 | $13.50 | 1890 |
| 2023-08-08 | 19.99 | $13.50 | 300 |
| 2023-08-07 | 19.89 | $13.50 | — |
| 2023-08-04 | 19.78 | $13.50 | 384 |
| 2023-08-03 | 19.67 | $13.50 | 414 |
| 2023-08-02 | 19.55 | $13.50 | — |
| 2023-08-01 | 19.43 | $13.50 | — |
| 2023-07-31 | 19.29 | $13.50 | 1500 |
| 2023-07-28 | 19.16 | $13.62 | 300 |
| 2023-07-27 | 19.20 | $13.62 | — |
| 2023-07-26 | 19.25 | $13.62 | — |
| 2023-07-25 | 19.30 | $13.62 | — |
| 2023-07-24 | 19.35 | $13.62 | 600 |
| 2023-07-21 | 19.40 | $13.67 | 1800 |
| 2023-07-20 | 19.53 | $13.40 | — |
| 2023-07-19 | 19.12 | $13.40 | — |
| 2023-07-18 | 18.68 | $13.40 | 312 |
| 2023-07-17 | 18.23 | $13.41 | — |
| 2023-07-14 | 17.76 | $13.41 | — |
| 2023-07-13 | 17.27 | $13.41 | 303 |
| 2023-07-12 | 16.75 | $13.41 | 1200 |
| 2023-07-11 | 16.20 | $14.50 | 303 |
| 2023-07-10 | 16.83 | $14.52 | 390 |
| 2023-07-07 | 17.52 | $14.50 | 1203 |
| 2023-07-06 | 18.24 | $14.33 | 360 |
| 2023-07-05 | 18.73 | $14.50 | — |
| 2023-07-03 | 19.46 | $14.50 | — |
| 2023-06-30 | 20.23 | $14.50 | — |
| 2023-06-29 | 21.04 | $14.50 | 1500 |
| 2023-06-28 | 21.89 | $14.33 | — |
| 2023-06-27 | 22.54 | $14.33 | — |
| 2023-06-26 | 23.22 | $14.33 | — |
| 2023-06-23 | 23.95 | $14.33 | 900 |
| 2023-06-22 | 24.71 | $14.33 | — |
| 2023-06-21 | 25.51 | $14.33 | 900 |
| 2023-06-20 | 26.35 | $14.67 | 900 |
| 2023-06-16 | 27.51 | $14.42 | — |
| 2023-06-15 | 28.51 | $14.42 | — |
| 2023-06-14 | 29.55 | $14.42 | 651 |
| 2023-06-13 | 30.65 | $14.83 | — |
| 2023-06-12 | 32.11 | $14.83 | 936 |
| 2023-06-09 | 33.65 | $14.67 | 300 |
| 2023-06-08 | 34.93 | $14.67 | 5700 |
| 2023-06-07 | 36.27 | $13.50 | 1287 |
| 2023-06-06 | 36.57 | $13.50 | 1854 |
| 2023-06-05 | 36.88 | $13.50 | — |
| 2023-06-02 | 37.51 | $13.50 | 4890 |
| 2023-06-01 | 38.17 | $13.25 | 8400 |
| 2023-05-31 | 38.56 | $12.67 | — |
| 2023-05-30 | 38.17 | $12.67 | 11151 |
| 2023-05-26 | 37.76 | $13.33 | — |
| 2023-05-25 | 37.72 | $13.33 | — |
| 2023-05-24 | 37.67 | $13.33 | — |
| 2023-05-23 | 37.62 | $13.33 | 600 |
| 2023-05-22 | 37.56 | $12.68 | 747 |
| 2023-05-19 | 37.51 | $13.30 | — |
| 2023-05-18 | 37.80 | $13.30 | 9333 |
| 2023-05-17 | 38.10 | $14.67 | — |
| 2023-05-16 | 39.98 | $14.67 | 1500 |
| 2023-05-15 | 41.95 | $13.33 | 918 |
| 2023-05-12 | 43.25 | $13.33 | — |
| 2023-05-11 | 43.44 | $13.33 | 1800 |
| 2023-05-10 | 43.64 | $12.50 | 600 |
| 2023-05-09 | 42.04 | $12.50 | — |
| 2023-05-08 | 40.35 | $12.50 | 9354 |
| 2023-05-05 | 38.57 | $13.00 | — |
| 2023-05-04 | 37.40 | $13.00 | 3921 |
| 2023-05-03 | 36.16 | $13.00 | 900 |
| 2023-05-02 | 35.13 | $13.00 | 6600 |
| 2023-05-01 | 34.05 | $13.33 | 420 |
| 2023-04-28 | 33.21 | $13.33 | 9300 |
| 2023-04-27 | 32.34 | $13.33 | — |
| 2023-04-26 | 31.42 | $13.33 | 630 |
| 2023-04-25 | 30.44 | $13.67 | 17400 |
| 2023-04-24 | 29.42 | $13.67 | 306 |
| 2023-04-21 | 28.72 | $13.33 | 3300 |
| 2023-04-20 | 27.99 | $13.50 | — |
| 2023-04-19 | 27.21 | $13.50 | 8100 |
| 2023-04-18 | 26.39 | $13.50 | 6723 |
| 2023-04-17 | 25.53 | $13.35 | 996 |
| 2023-04-14 | 25.02 | $13.37 | — |
| 2023-04-13 | 24.51 | $13.37 | — |
| 2023-04-12 | 23.96 | $13.37 | — |
| 2023-04-11 | 23.39 | $13.37 | 1293 |
| 2023-04-10 | 22.79 | $14.07 | 300 |
| 2023-04-06 | 22.85 | $14.07 | — |
| 2023-04-05 | 22.92 | $14.07 | 2100 |
| 2023-04-04 | 23.00 | $14.42 | — |
| 2023-04-03 | 23.47 | $14.42 | — |
| 2023-03-31 | 23.97 | $14.42 | 600 |
| 2023-03-30 | 24.49 | $14.33 | 900 |
| 2023-03-29 | 24.92 | $14.33 | — |
| 2023-03-28 | 25.36 | $14.33 | 900 |
| 2023-03-27 | 25.83 | $14.07 | 2211 |
| 2023-03-24 | 26.12 | $14.01 | 3003 |
| 2023-03-23 | 26.42 | $14.65 | 4200 |
| 2023-03-22 | 26.74 | $14.58 | 600 |
| 2023-03-21 | 27.33 | $14.65 | 924 |
| 2023-03-20 | 28.23 | $14.33 | — |
| 2023-03-17 | 28.82 | $14.33 | 3900 |
| 2023-03-16 | 29.43 | $14.73 | — |
| 2023-03-15 | 30.73 | $14.73 | 2790 |
| 2023-03-14 | 32.10 | $14.75 | 2793 |
| 2023-03-13 | 33.36 | $14.37 | 600 |
| 2023-03-10 | 34.27 | $16.33 | 600 |
| 2023-03-09 | 34.40 | $17.00 | 1200 |
| 2023-03-08 | 32.95 | $17.00 | — |
| 2023-03-07 | 31.43 | $17.00 | 600 |
| 2023-03-06 | 29.83 | $17.00 | — |
| 2023-03-03 | 28.15 | $17.00 | — |
| 2023-03-02 | 26.38 | $17.00 | 4200 |
| 2023-03-01 | 24.51 | $16.83 | — |
| 2023-02-28 | 23.75 | $16.83 | 999 |
| 2023-02-27 | 22.96 | $16.67 | — |
| 2023-02-24 | 22.37 | $16.67 | — |
| 2023-02-23 | 21.75 | $16.67 | 960 |
| 2023-02-22 | 21.10 | $16.67 | — |
| 2023-02-21 | 20.41 | $16.67 | 2121 |
| 2023-02-17 | 19.69 | $16.67 | 300 |
| 2023-02-16 | 19.31 | $16.67 | 900 |
| 2023-02-15 | 18.91 | $16.67 | — |
| 2023-02-14 | 18.50 | $16.67 | — |
| 2023-02-13 | 18.06 | $16.67 | 7605 |
| 2023-02-10 | 17.59 | $15.84 | — |
| 2023-02-09 | 18.16 | $15.84 | — |
| 2023-02-08 | 18.76 | $15.84 | — |
| 2023-02-07 | 19.39 | $15.84 | 4200 |
| 2023-02-06 | 20.05 | $15.34 | — |
| 2023-02-03 | 20.70 | $15.34 | — |
| 2023-02-02 | 21.39 | $15.34 | — |
| 2023-02-01 | 22.11 | $15.34 | — |
| 2023-01-31 | 22.87 | $15.34 | 615 |
| 2023-01-30 | 23.67 | $15.34 | — |
| 2023-01-27 | 24.51 | $15.34 | 1500 |
| 2023-01-26 | 25.40 | $15.34 | — |
| 2023-01-25 | 25.39 | $15.34 | 384 |
| 2023-01-24 | 25.37 | $15.17 | — |
| 2023-01-23 | 25.09 | $15.17 | — |
| 2023-01-20 | 24.79 | $15.17 | — |
| 2023-01-19 | 24.48 | $15.17 | — |
| 2023-01-18 | 24.15 | $15.17 | 3300 |
| 2023-01-17 | 23.81 | $15.67 | 1200 |
| 2023-01-13 | 23.81 | $16.00 | 300 |
| 2023-01-12 | 24.09 | $15.67 | — |
| 2023-01-11 | 23.95 | $15.67 | — |
| 2023-01-10 | 23.81 | $15.67 | — |
| 2023-01-09 | 23.65 | $15.67 | — |
| 2023-01-06 | 23.49 | $15.67 | — |
| 2023-01-05 | 23.32 | $15.67 | 300 |
| 2023-01-04 | 23.15 | $16.00 | 360 |
| 2023-01-03 | 23.16 | $16.00 | 2172 |
| 2022-12-30 | 23.18 | $16.00 | — |
| 2022-12-29 | 23.90 | $16.00 | — |
| 2022-12-28 | 24.65 | $16.00 | — |
| 2022-12-27 | 25.44 | $16.00 | 600 |
| 2022-12-23 | 26.27 | $15.50 | 300 |
| 2022-12-22 | 26.72 | $16.33 | — |
| 2022-12-21 | 27.77 | $16.33 | 1800 |
| 2022-12-20 | 28.87 | $14.58 | — |
| 2022-12-19 | 28.11 | $14.58 | 960 |
| 2022-12-16 | 27.32 | $15.63 | — |
| 2022-12-15 | 27.15 | $15.63 | 300 |
| 2022-12-14 | 26.98 | $15.63 | 4200 |
| 2022-12-13 | 26.80 | $14.68 | 9300 |
| 2022-12-12 | 26.78 | $17.33 | — |
| 2022-12-09 | 25.98 | $17.33 | 1884 |
| 2022-12-08 | 25.14 | $17.33 | — |
| 2022-12-07 | 24.27 | $17.33 | 3930 |
| 2022-12-06 | 23.35 | $17.33 | — |
| 2022-12-05 | 22.38 | $17.33 | — |
| 2022-12-02 | 21.37 | $17.33 | 3006 |
| 2022-12-01 | 20.29 | $17.00 | 9000 |
| 2022-11-30 | 19.44 | $16.00 | — |
| 2022-11-29 | 19.72 | $16.00 | — |
| 2022-11-28 | 20.01 | $16.00 | 9666 |
| 2022-11-25 | 20.32 | $15.33 | — |
| 2022-11-23 | 20.99 | $15.33 | 600 |
| 2022-11-22 | 21.70 | $15.33 | 1539 |
| 2022-11-21 | 22.45 | $15.17 | 300 |
| 2022-11-18 | 22.93 | $15.17 | — |
| 2022-11-17 | 23.44 | $15.17 | 723 |
| 2022-11-16 | 23.97 | $14.42 | 915 |
| 2022-11-15 | 24.22 | $15.00 | 4260 |
| 2022-11-14 | 24.48 | $14.37 | — |
| 2022-11-11 | 23.43 | $14.37 | — |
| 2022-11-10 | 22.32 | $14.37 | — |
| 2022-11-09 | 21.15 | $14.37 | 1251 |
| 2022-11-08 | 19.92 | $15.00 | — |
| 2022-11-07 | 19.23 | $15.00 | 3039 |
| 2022-11-04 | 18.51 | $15.00 | 1500 |
| 2022-11-03 | 18.14 | $14.92 | 1203 |
| 2022-11-02 | 17.58 | $14.43 | 900 |
| 2022-11-01 | 16.83 | $14.67 | 3093 |
| 2022-10-31 | 16.33 | $14.67 | 600 |
| 2022-10-28 | 15.80 | $14.50 | 1215 |
| 2022-10-27 | 15.24 | $14.70 | — |
| 2022-10-26 | 14.88 | $14.70 | — |
| 2022-10-25 | 14.49 | $14.70 | 300 |
| 2022-10-24 | 14.09 | $15.16 | 3000 |
| 2022-10-21 | 14.00 | $15.25 | 3300 |
| 2022-10-20 | 14.20 | $15.50 | — |
| 2022-10-19 | 14.75 | $15.50 | 300 |
| 2022-10-18 | 15.32 | $15.02 | — |
| 2022-10-17 | 15.18 | $15.02 | — |
| 2022-10-14 | 15.02 | $15.02 | — |
| 2022-10-13 | 14.86 | $15.02 | — |
| 2022-10-12 | 14.70 | $15.02 | — |
| 2022-10-11 | 14.52 | $15.02 | — |
| 2022-10-10 | 14.33 | $15.02 | — |
| 2022-10-07 | 14.13 | $15.02 | — |
| 2022-10-06 | 13.93 | $15.02 | 3132 |
| 2022-10-05 | 13.71 | $15.67 | 1038 |
| 2022-10-04 | 13.48 | $16.17 | 10800 |
| 2022-10-03 | 14.02 | $15.17 | 339 |
| 2022-09-30 | 13.30 | $15.17 | — |
| 2022-09-29 | 12.55 | $15.17 | 1500 |
| 2022-09-28 | 11.76 | $16.33 | — |
| 2022-09-27 | 12.09 | $16.33 | — |
| 2022-09-26 | 12.45 | $16.33 | — |
| 2022-09-23 | 12.82 | $16.33 | — |
| 2022-09-22 | 13.22 | $16.33 | — |
| 2022-09-21 | 13.63 | $16.33 | — |
| 2022-09-20 | 14.07 | $16.33 | — |
| 2022-09-19 | 14.52 | $16.33 | 2835 |
| 2022-09-16 | 15.01 | $16.50 | — |
| 2022-09-15 | 14.55 | $16.50 | — |
| 2022-09-14 | 14.08 | $16.50 | 1200 |
| 2022-09-13 | 13.57 | $15.17 | — |
| 2022-09-12 | 13.98 | $15.17 | 2700 |
| 2022-09-09 | 14.41 | $15.33 | 2106 |
| 2022-09-08 | 15.07 | $15.70 | — |
| 2022-09-07 | 15.45 | $15.70 | 7578 |
| 2022-09-06 | 15.85 | $16.07 | — |
| 2022-09-02 | 15.72 | $16.07 | 900 |
| 2022-09-01 | 15.57 | $16.07 | 4908 |
| 2022-08-31 | 15.42 | $16.33 | 678 |
| 2022-08-30 | 15.33 | $16.40 | 423 |
| 2022-08-29 | 15.34 | $16.40 | 720 |
| 2022-08-26 | 15.34 | $16.67 | 600 |
| 2022-08-25 | 15.72 | $16.33 | 26523 |
| 2022-08-24 | 16.12 | $16.33 | 609 |
| 2022-08-23 | 15.93 | $16.33 | 990 |
| 2022-08-22 | 15.74 | $16.66 | 300 |
| 2022-08-19 | 15.97 | $16.03 | — |
| 2022-08-18 | 14.88 | $16.03 | — |
| 2022-08-17 | 13.74 | $16.03 | — |
| 2022-08-16 | 12.53 | $16.03 | 3000 |
| 2022-08-15 | 11.26 | $17.00 | 300 |
| 2022-08-12 | 11.25 | $16.33 | 3000 |
| 2022-08-11 | 10.38 | $16.67 | — |
| 2022-08-10 | 10.10 | $16.67 | 300 |
| 2022-08-09 | 9.80 | $16.77 | 1575 |
| 2022-08-08 | 9.49 | $17.00 | — |
| 2022-08-05 | 9.88 | $17.00 | — |
| 2022-08-04 | 10.30 | $17.00 | 390 |
| 2022-08-03 | 10.74 | $17.00 | — |
| 2022-08-02 | 11.20 | $17.00 | 300 |
| 2022-08-01 | 11.68 | $16.77 | — |
| 2022-07-29 | 11.67 | $16.77 | — |
| 2022-07-28 | 11.67 | $16.77 | — |
| 2022-07-27 | 11.66 | $16.77 | 345 |
| 2022-07-26 | 11.65 | $17.33 | — |
| 2022-07-25 | 11.79 | $17.33 | — |
| 2022-07-22 | 11.93 | $17.33 | — |
| 2022-07-21 | 12.08 | $17.33 | 900 |
| 2022-07-20 | 12.24 | $17.67 | 1500 |
| 2022-07-19 | 12.41 | $17.40 | 600 |
| 2022-07-18 | 13.05 | $17.67 | — |
| 2022-07-15 | 13.19 | $17.67 | — |
| 2022-07-14 | 13.34 | $17.67 | — |
| 2022-07-13 | 13.50 | $17.67 | — |
| 2022-07-12 | 13.66 | $17.67 | — |
| 2022-07-11 | 13.84 | $17.67 | — |
| 2022-07-08 | 14.02 | $17.67 | — |
| 2022-07-07 | 14.21 | $17.67 | — |
| 2022-07-06 | 14.41 | $17.67 | — |
| 2022-07-05 | 14.62 | $17.67 | — |
| 2022-07-01 | 14.85 | $17.67 | 300 |
| 2022-06-30 | 15.08 | $17.68 | — |
| 2022-06-29 | 15.32 | $17.68 | — |
| 2022-06-28 | 15.56 | $17.68 | — |
| 2022-06-27 | 15.82 | $17.68 | — |
| 2022-06-24 | 16.10 | $17.68 | — |
| 2022-06-23 | 16.39 | $17.68 | 306 |
| 2022-06-22 | 16.69 | $18.67 | 6000 |
| 2022-06-21 | 15.94 | $17.67 | 600 |
| 2022-06-17 | 15.92 | $17.67 | 600 |
| 2022-06-16 | 15.91 | $17.67 | 720 |
| 2022-06-15 | 15.89 | $17.67 | — |
| 2022-06-14 | 16.17 | $17.67 | — |
| 2022-06-13 | 16.45 | $17.67 | 3000 |
| 2022-06-10 | 16.75 | $19.33 | — |
| 2022-06-09 | 14.81 | $19.33 | 1800 |
| 2022-06-08 | 12.77 | $17.67 | 600 |
| 2022-06-07 | 11.92 | $17.33 | — |
| 2022-06-06 | 11.48 | $17.33 | — |
| 2022-06-03 | 11.01 | $17.33 | — |
| 2022-06-02 | 10.51 | $17.33 | 903 |
| 2022-06-01 | 9.99 | $16.03 | — |
| 2022-05-31 | 9.20 | $16.03 | — |
| 2022-05-27 | 8.37 | $16.03 | 414 |
| 2022-05-26 | 7.49 | $16.67 | 1200 |
| 2022-05-25 | 7.82 | $16.67 | — |
| 2022-05-24 | 8.17 | $16.67 | 954 |
| 2022-05-23 | 8.54 | $16.67 | — |
| 2022-05-20 | 8.92 | $16.67 | 900 |
| 2022-05-19 | 9.33 | $16.67 | — |
| 2022-05-18 | 9.76 | $16.67 | — |
| 2022-05-17 | 10.21 | $16.67 | 600 |
| 2022-05-16 | 10.68 | $16.67 | 393 |
| 2022-05-13 | 11.18 | $16.67 | — |
| 2022-05-12 | 11.70 | $16.67 | 900 |
| 2022-05-11 | 12.26 | $16.67 | — |
| 2022-05-10 | 12.84 | $16.67 | — |
| 2022-05-09 | 13.45 | $16.67 | 3138 |
| 2022-05-06 | 14.09 | $16.67 | — |
| 2022-05-05 | 14.50 | $16.67 | — |
| 2022-05-04 | 14.93 | $16.67 | — |
| 2022-05-03 | 15.38 | $16.67 | 1200 |
| 2022-05-02 | 15.86 | $16.67 | — |
| 2022-04-29 | 16.36 | $16.67 | 8100 |
| 2022-04-28 | 16.88 | $16.67 | 1800 |
| 2022-04-27 | 17.44 | $16.00 | 3000 |
| 2022-04-26 | 17.27 | $16.67 | 1500 |
| 2022-04-25 | 17.70 | $16.33 | 2700 |
| 2022-04-22 | 17.72 | $17.00 | 300 |
| 2022-04-21 | 18.46 | $16.67 | 900 |
| 2022-04-20 | 18.78 | $16.33 | — |
| 2022-04-19 | 18.58 | $16.33 | 3300 |
| 2022-04-18 | 18.38 | $16.33 | 3390 |
| 2022-04-14 | 18.16 | $16.17 | — |
| 2022-04-13 | 17.69 | $16.17 | — |
| 2022-04-12 | 17.19 | $16.17 | — |
| 2022-04-11 | 16.67 | $16.17 | — |
| 2022-04-08 | 16.12 | $16.17 | — |
| 2022-04-07 | 15.54 | $16.17 | 1305 |
| 2022-04-06 | 14.93 | $17.67 | — |
| 2022-04-05 | 15.58 | $17.67 | — |
| 2022-04-04 | 16.26 | $17.67 | — |
| 2022-04-01 | 16.97 | $17.67 | 600 |
| 2022-03-31 | 17.73 | $16.68 | 690 |
| 2022-03-30 | 17.54 | $16.02 | — |
| 2022-03-29 | 16.17 | $16.02 | 23460 |
| 2022-03-28 | 14.72 | $16.70 | 5820 |
| 2022-03-25 | 13.83 | $17.08 | 600 |
| 2022-03-24 | 13.35 | $17.23 | 1200 |
| 2022-03-23 | 13.03 | $17.33 | 1800 |
| 2022-03-22 | 12.84 | $17.67 | 900 |
| 2022-03-21 | 13.14 | $18.33 | — |
| 2022-03-18 | 12.89 | $18.33 | — |
| 2022-03-17 | 12.63 | $18.33 | — |
| 2022-03-16 | 12.36 | $18.33 | — |
| 2022-03-15 | 12.07 | $18.33 | — |
| 2022-03-14 | 11.77 | $18.33 | 900 |
| 2022-03-11 | 11.45 | $17.67 | — |
| 2022-03-10 | 11.93 | $17.67 | 321 |
| 2022-03-09 | 12.43 | $17.75 | — |
| 2022-03-08 | 13.07 | $17.75 | 1884 |
| 2022-03-07 | 13.74 | $18.17 | 1500 |
| 2022-03-04 | 13.65 | $18.28 | — |
| 2022-03-03 | 13.32 | $18.28 | 3696 |
| 2022-03-02 | 12.97 | $17.67 | 1200 |
| 2022-03-01 | 13.63 | $17.33 | 600 |
| 2022-02-28 | 13.60 | $17.33 | — |
| 2022-02-25 | 13.56 | $17.33 | 600 |
| 2022-02-24 | 13.53 | $17.33 | 1800 |
| 2022-02-23 | 13.49 | $17.65 | — |
| 2022-02-22 | 14.03 | $17.65 | — |
| 2022-02-18 | 14.59 | $17.65 | 4239 |
| 2022-02-17 | 15.19 | $18.00 | — |
| 2022-02-16 | 15.47 | $18.00 | 303 |
| 2022-02-15 | 15.76 | $17.25 | — |
| 2022-02-14 | 15.41 | $17.25 | 1200 |
| 2022-02-11 | 15.05 | $17.36 | 1245 |
| 2022-02-10 | 14.81 | $17.33 | 4503 |
| 2022-02-09 | 14.56 | $17.67 | — |
| 2022-02-08 | 14.96 | $17.67 | — |
| 2022-02-07 | 15.39 | $17.67 | — |
| 2022-02-04 | 15.84 | $17.67 | 900 |
| 2022-02-03 | 16.32 | $17.38 | — |
| 2022-02-02 | 16.12 | $17.38 | — |
| 2022-02-01 | 15.91 | $17.38 | 2505 |
| 2022-01-31 | 15.69 | $17.67 | 375 |
| 2022-01-28 | 15.96 | $17.42 | 2700 |
| 2022-01-27 | 15.84 | $17.67 | — |
| 2022-01-26 | 16.17 | $17.67 | — |
| 2022-01-25 | 16.53 | $17.67 | — |
| 2022-01-24 | 16.90 | $17.67 | — |
| 2022-01-21 | 17.29 | $17.67 | 600 |
| 2022-01-20 | 17.70 | $17.67 | 2802 |
| 2022-01-19 | 18.14 | $17.66 | 900 |
| 2022-01-18 | 18.58 | $17.66 | 900 |
| 2022-01-14 | 19.04 | $17.67 | — |
| 2022-01-13 | 19.54 | $17.67 | 300 |
| 2022-01-12 | 20.06 | $17.67 | 300 |
| 2022-01-11 | 20.62 | $17.67 | 378 |
| 2022-01-10 | 21.20 | $18.00 | — |
| 2022-01-07 | 22.22 | $18.00 | — |
| 2022-01-06 | 23.29 | $18.00 | — |
| 2022-01-05 | 24.42 | $18.00 | 600 |
| 2022-01-04 | 25.61 | $17.38 | — |
| 2022-01-03 | 26.06 | $17.38 | — |
| 2021-12-31 | 26.53 | $17.38 | — |
| 2021-12-30 | 27.03 | $17.38 | 3330 |
| 2021-12-29 | 27.55 | $17.67 | 900 |
| 2021-12-28 | 28.37 | $18.08 | — |
| 2021-12-27 | 29.63 | $18.08 | — |
| 2021-12-23 | 30.97 | $18.08 | 300 |
| 2021-12-22 | 32.37 | $17.75 | 900 |
| 2021-12-21 | 33.85 | $17.75 | 1530 |
| 2021-12-20 | 35.41 | $18.08 | — |
| 2021-12-17 | 37.20 | $18.08 | 1200 |
| 2021-12-16 | 39.09 | $18.33 | — |
| 2021-12-15 | 40.85 | $18.33 | 6000 |
| 2021-12-14 | 42.71 | $18.33 | — |
| 2021-12-13 | 44.67 | $18.33 | 600 |
| 2021-12-10 | 46.73 | $19.83 | — |
| 2021-12-09 | 47.48 | $19.83 | — |
| 2021-12-08 | 48.26 | $19.83 | 735 |
| 2021-12-07 | 49.09 | $18.00 | — |
| 2021-12-06 | 51.26 | $18.00 | 384 |
| 2021-12-03 | 53.55 | $20.41 | — |
| 2021-12-02 | 51.60 | $20.41 | 1572 |
| 2021-12-01 | 49.55 | $18.33 | 600 |
| 2021-11-30 | 48.13 | $17.90 | — |
| 2021-11-29 | 47.14 | $17.90 | — |
| 2021-11-26 | 46.09 | $17.90 | — |
| 2021-11-24 | 44.99 | $17.90 | 3000 |
| 2021-11-23 | 43.84 | $17.75 | 1200 |
| 2021-11-22 | 42.85 | $17.67 | — |
| 2021-11-19 | 41.95 | $17.67 | 1500 |
| 2021-11-18 | 41.01 | $17.55 | — |
| 2021-11-17 | 40.24 | $17.55 | 1539 |
| 2021-11-16 | 39.43 | $17.42 | — |
| 2021-11-15 | 38.85 | $17.42 | 300 |
| 2021-11-12 | 38.24 | $17.33 | — |
| 2021-11-11 | 37.80 | $17.33 | 1500 |
| 2021-11-10 | 37.34 | $17.20 | — |
| 2021-11-09 | 37.46 | $17.20 | — |
| 2021-11-08 | 37.57 | $17.20 | — |
| 2021-11-05 | 37.70 | $17.20 | — |
| 2021-11-04 | 37.83 | $17.20 | — |
| 2021-11-03 | 37.96 | $17.20 | — |
| 2021-11-02 | 38.10 | $17.20 | — |
| 2021-11-01 | 38.26 | $17.20 | — |
| 2021-10-29 | 38.41 | $17.20 | — |
| 2021-10-28 | 38.58 | $17.20 | 4200 |
| 2021-10-27 | 38.76 | $17.17 | 1200 |
| 2021-10-26 | 39.00 | $17.17 | — |
| 2021-10-25 | 39.26 | $17.17 | 600 |
| 2021-10-22 | 39.53 | $17.17 | — |
| 2021-10-21 | 39.82 | $17.17 | — |
| 2021-10-20 | 40.12 | $17.17 | — |
| 2021-10-19 | 40.44 | $17.17 | — |
| 2021-10-18 | 40.77 | $17.17 | — |
| 2021-10-15 | 41.12 | $17.17 | — |
| 2021-10-14 | 41.49 | $17.17 | — |
| 2021-10-13 | 41.88 | $17.17 | — |
| 2021-10-12 | 42.29 | $17.17 | 1818 |
| 2021-10-11 | 42.72 | $17.17 | — |
| 2021-10-08 | 43.58 | $17.17 | — |
| 2021-10-07 | 44.48 | $17.17 | — |
| 2021-10-06 | 45.43 | $17.17 | 303 |
| 2021-10-05 | 46.43 | $17.12 | 1869 |
| 2021-10-04 | 47.48 | $17.33 | — |
| 2021-10-01 | 48.18 | $17.33 | — |
| 2021-09-30 | 48.92 | $17.33 | — |
| 2021-09-29 | 49.70 | $17.33 | — |
| 2021-09-28 | 50.52 | $17.33 | — |
| 2021-09-27 | 51.38 | $17.33 | 900 |
| 2021-09-24 | 52.29 | $17.67 | — |
| 2021-09-23 | 52.70 | $17.67 | — |
| 2021-09-22 | 53.13 | $17.67 | — |
| 2021-09-21 | 53.58 | $17.67 | — |
| 2021-09-20 | 54.05 | $17.67 | 330 |
| 2021-09-17 | 54.55 | $17.92 | 600 |
| 2021-09-16 | 54.72 | $18.33 | — |
| 2021-09-15 | 54.29 | $18.33 | 5745 |
| 2021-09-14 | 53.83 | $18.25 | 600 |
| 2021-09-13 | 53.37 | $18.23 | — |
| 2021-09-10 | 52.89 | $18.23 | — |
| 2021-09-09 | 52.39 | $18.23 | — |
| 2021-09-08 | 51.86 | $18.23 | 3000 |
| 2021-09-07 | 51.31 | $18.33 | 306 |
| 2021-09-03 | 50.61 | $18.23 | 1212 |
| 2021-09-02 | 49.89 | $18.23 | 10242 |
| 2021-09-01 | 49.14 | $18.20 | 1218 |
| 2021-08-31 | 48.64 | $18.08 | — |
| 2021-08-30 | 48.15 | $18.08 | 705 |
| 2021-08-27 | 47.64 | $18.68 | 2835 |
| 2021-08-26 | 47.10 | $17.67 | 708 |
| 2021-08-25 | 46.81 | $17.35 | 927 |
| 2021-08-24 | 46.61 | $17.00 | — |
| 2021-08-23 | 46.52 | $17.00 | — |
| 2021-08-20 | 46.42 | $17.00 | 900 |
| 2021-08-19 | 46.32 | $16.40 | — |
| 2021-08-18 | 46.39 | $16.40 | — |
| 2021-08-17 | 46.48 | $16.40 | 3057 |
| 2021-08-16 | 46.56 | $16.83 | 600 |
| 2021-08-13 | 46.32 | $17.67 | 900 |
| 2021-08-12 | 45.34 | $17.00 | — |
| 2021-08-11 | 44.45 | $17.00 | — |
| 2021-08-10 | 43.51 | $17.00 | 1800 |
| 2021-08-09 | 42.53 | $17.00 | — |
| 2021-08-06 | 41.49 | $17.00 | 300 |
| 2021-08-05 | 40.39 | $16.75 | — |
| 2021-08-04 | 39.28 | $16.75 | 687 |
| 2021-08-03 | 38.12 | $17.00 | — |
| 2021-08-02 | 36.72 | $17.00 | — |
| 2021-07-30 | 35.25 | $17.00 | 735 |
| 2021-07-29 | 33.70 | $17.00 | — |
| 2021-07-28 | 32.07 | $17.00 | 1200 |
| 2021-07-27 | 30.36 | $17.17 | 12390 |
| 2021-07-26 | 28.55 | $17.33 | 909 |
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