Is Crédit Agricole S.A. (CRARF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Crédit Agricole S.A. (CRARF) research center and poll results.
OTC : CRARF
Crédit Agricole S.A.
$20.34 USD
$0.3 (1.5%)
- Volume
- 1K
- Average Volume
- 425
- Market Capitalization
- $61.54B
- P/E Ratio
- 8.20
- Dividend Yield
- 6.35%
- Price Target
- Year High
- $22.16
- Year Low
- $18.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $0.70
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.88
2026-07-17
Close Price
$20.34
Vol: 1000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.32
Average
14.59
Maximum
21.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.88 | $20.34 | 1000 |
| 2026-07-16 | 19.88 | $20.04 | — |
| 2026-07-15 | 19.85 | $20.04 | 1000 |
| 2026-07-14 | 19.83 | $19.87 | 1000 |
| 2026-07-13 | 19.77 | $19.87 | 1000 |
| 2026-07-10 | 19.71 | $19.42 | 1000 |
| 2026-07-09 | 19.66 | $19.42 | 1000 |
| 2026-07-08 | 19.63 | $19.42 | 1000 |
| 2026-07-07 | 19.61 | $19.82 | — |
| 2026-07-06 | 19.56 | $19.82 | 1000 |
| 2026-07-02 | 19.52 | $19.82 | 1000 |
| 2026-07-01 | 19.48 | $19.82 | 1000 |
| 2026-06-30 | 19.45 | $19.82 | 1000 |
| 2026-06-29 | 19.41 | $19.60 | 1000 |
| 2026-06-26 | 19.38 | $19.99 | 1000 |
| 2026-06-25 | 19.33 | $19.80 | 1000 |
| 2026-06-24 | 19.28 | $20.15 | 1000 |
| 2026-06-23 | 19.25 | $20.15 | 1000 |
| 2026-06-22 | 19.23 | $20.15 | 1000 |
| 2026-06-18 | 19.20 | $20.26 | 1000 |
| 2026-06-17 | 19.16 | $20.26 | 2023 |
| 2026-06-16 | 19.12 | $19.53 | 1000 |
| 2026-06-15 | 19.11 | $19.53 | 2513 |
| 2026-06-12 | 19.11 | $18.66 | 1000 |
| 2026-06-11 | 19.15 | $18.66 | 1000 |
| 2026-06-10 | 19.21 | $18.58 | 2200 |
| 2026-06-09 | 19.27 | $18.85 | 600 |
| 2026-06-08 | 19.32 | $18.94 | 505 |
| 2026-06-05 | 19.33 | $18.76 | 1200 |
| 2026-06-04 | 19.36 | $19.01 | 200 |
| 2026-06-03 | 19.37 | $19.10 | 1000 |
| 2026-06-02 | 19.38 | $19.10 | 1000 |
| 2026-06-01 | 19.41 | $19.10 | 1100 |
| 2026-05-29 | 19.43 | $19.08 | 3400 |
| 2026-05-28 | 19.43 | $18.86 | 1124 |
| 2026-05-27 | 19.48 | $18.90 | 400 |
| 2026-05-26 | 19.53 | $19.58 | 2801 |
| 2026-05-22 | 19.55 | $19.59 | 720 |
| 2026-05-21 | 19.56 | $19.61 | 300 |
| 2026-05-20 | 19.57 | $19.51 | 30 |
| 2026-05-19 | 19.62 | $19.51 | 300 |
| 2026-05-18 | 19.68 | $19.36 | — |
| 2026-05-15 | 19.74 | $19.36 | 300 |
| 2026-05-14 | 19.77 | $19.56 | 249 |
| 2026-05-13 | 19.80 | $19.74 | 433 |
| 2026-05-12 | 19.82 | $19.84 | — |
| 2026-05-11 | 19.81 | $19.84 | 700 |
| 2026-05-08 | 19.80 | $19.28 | — |
| 2026-05-07 | 19.82 | $19.28 | — |
| 2026-05-06 | 19.84 | $19.28 | — |
| 2026-05-05 | 19.86 | $19.28 | 300 |
| 2026-05-04 | 19.82 | $19.55 | — |
| 2026-05-01 | 19.80 | $19.55 | 232 |
| 2026-04-30 | 19.78 | $19.18 | 523 |
| 2026-04-29 | 19.72 | $19.86 | — |
| 2026-04-28 | 19.64 | $19.86 | — |
| 2026-04-27 | 19.55 | $19.86 | — |
| 2026-04-24 | 19.47 | $19.86 | — |
| 2026-04-23 | 19.39 | $19.86 | 334 |
| 2026-04-22 | 19.33 | $20.56 | — |
| 2026-04-21 | 19.23 | $20.56 | — |
| 2026-04-20 | 19.15 | $20.56 | 334 |
| 2026-04-17 | 19.05 | $20.06 | — |
| 2026-04-16 | 18.97 | $20.06 | 243 |
| 2026-04-15 | 18.94 | $20.27 | 312 |
| 2026-04-14 | 18.89 | $19.65 | — |
| 2026-04-13 | 18.84 | $19.65 | 790 |
| 2026-04-10 | 18.86 | $19.65 | 790 |
| 2026-04-09 | 18.88 | $19.65 | — |
| 2026-04-08 | 18.90 | $19.65 | 800 |
| 2026-04-07 | 18.92 | $18.47 | 900 |
| 2026-04-06 | 18.96 | $19.14 | — |
| 2026-04-02 | 19.00 | $19.14 | 900 |
| 2026-04-01 | 19.04 | $18.10 | — |
| 2026-03-31 | 19.15 | $18.10 | 800 |
| 2026-03-30 | 19.29 | $18.20 | — |
| 2026-03-27 | 19.49 | $18.20 | — |
| 2026-03-26 | 19.69 | $18.20 | 222 |
| 2026-03-25 | 19.89 | $18.64 | — |
| 2026-03-24 | 20.06 | $18.64 | 704 |
| 2026-03-23 | 20.24 | $19.04 | 1016 |
| 2026-03-20 | 20.39 | $18.50 | — |
| 2026-03-19 | 20.58 | $18.50 | 400 |
| 2026-03-18 | 20.72 | $19.34 | 231 |
| 2026-03-17 | 20.81 | $19.32 | 332 |
| 2026-03-16 | 20.91 | $18.68 | 2017 |
| 2026-03-13 | 21.05 | $20.06 | — |
| 2026-03-12 | 21.10 | $20.06 | — |
| 2026-03-11 | 21.14 | $20.06 | — |
| 2026-03-10 | 21.19 | $20.06 | 344 |
| 2026-03-09 | 21.23 | $19.20 | 300 |
| 2026-03-06 | 21.32 | $19.94 | — |
| 2026-03-05 | 21.39 | $19.94 | 314 |
| 2026-03-04 | 21.46 | $20.34 | 328 |
| 2026-03-03 | 21.53 | $20.90 | 400 |
| 2026-03-02 | 21.58 | $22.16 | — |
| 2026-02-27 | 21.56 | $22.16 | — |
| 2026-02-26 | 21.54 | $22.16 | — |
| 2026-02-25 | 21.52 | $22.16 | — |
| 2026-02-24 | 21.41 | $22.16 | — |
| 2026-02-23 | 21.31 | $22.16 | — |
| 2026-02-20 | 21.22 | $22.16 | 600 |
| 2026-02-19 | 21.13 | $21.28 | — |
| 2026-02-18 | 21.09 | $21.28 | — |
| 2026-02-17 | 21.05 | $21.28 | 2144 |
| 2026-02-13 | 21.00 | $21.42 | 315 |
| 2026-02-12 | 20.96 | $21.12 | 200 |
| 2026-02-11 | 20.96 | $20.93 | — |
| 2026-02-10 | 20.92 | $20.93 | — |
| 2026-02-09 | 20.90 | $20.93 | — |
| 2026-02-06 | 20.88 | $20.93 | 700 |
| 2026-02-05 | 20.85 | $21.40 | 3000 |
| 2026-02-04 | 20.80 | $21.40 | 3000 |
| 2026-02-03 | 20.77 | $21.76 | 3000 |
| 2026-02-02 | 20.71 | $21.76 | 3000 |
| 2026-01-30 | 20.65 | $21.76 | — |
| 2026-01-29 | 20.61 | $21.76 | 3000 |
| 2026-01-28 | 20.56 | $21.76 | 3000 |
| 2026-01-27 | 20.51 | $20.10 | 3000 |
| 2026-01-26 | 20.54 | $20.10 | 3000 |
| 2026-01-23 | 20.58 | $20.31 | 3000 |
| 2026-01-22 | 20.60 | $20.31 | 3000 |
| 2026-01-21 | 20.62 | $20.48 | 3000 |
| 2026-01-20 | 20.59 | $20.48 | 3000 |
| 2026-01-16 | 20.56 | $20.40 | 3000 |
| 2026-01-15 | 20.54 | $20.64 | 3000 |
| 2026-01-14 | 20.50 | $21.03 | 3000 |
| 2026-01-13 | 20.44 | $20.08 | 3000 |
| 2026-01-12 | 20.43 | $20.68 | 3200 |
| 2026-01-09 | 20.39 | $20.52 | 3139 |
| 2026-01-08 | 20.36 | $20.33 | 230 |
| 2026-01-07 | 20.31 | $20.33 | 1201 |
| 2026-01-06 | 20.27 | $20.78 | 300 |
| 2026-01-05 | 20.20 | $20.52 | 3346 |
| 2026-01-02 | 20.11 | $20.66 | 600 |
| 2025-12-31 | 20.01 | $20.86 | 230 |
| 2025-12-30 | 19.91 | $20.86 | 536 |
| 2025-12-29 | 19.80 | $20.76 | 230 |
| 2025-12-26 | 19.70 | $20.76 | 230 |
| 2025-12-24 | 19.60 | $20.76 | — |
| 2025-12-23 | 19.50 | $20.76 | 230 |
| 2025-12-22 | 19.41 | $20.76 | 300 |
| 2025-12-19 | 19.33 | $19.88 | 230 |
| 2025-12-18 | 19.29 | $19.88 | 230 |
| 2025-12-17 | 19.26 | $19.88 | 230 |
| 2025-12-16 | 19.23 | $19.88 | 230 |
| 2025-12-15 | 19.19 | $19.88 | — |
| 2025-12-12 | 19.16 | $19.88 | — |
| 2025-12-11 | 19.09 | $19.88 | — |
| 2025-12-10 | 19.03 | $19.88 | 240 |
| 2025-12-09 | 18.97 | $19.42 | — |
| 2025-12-08 | 18.91 | $19.42 | 235 |
| 2025-12-05 | 18.84 | $19.38 | 230 |
| 2025-12-04 | 18.78 | $18.75 | 230 |
| 2025-12-03 | 18.75 | $18.75 | 230 |
| 2025-12-02 | 18.72 | $18.75 | — |
| 2025-12-01 | 18.75 | $18.75 | 230 |
| 2025-11-28 | 18.77 | $18.75 | 800 |
| 2025-11-26 | 18.80 | $18.78 | 230 |
| 2025-11-25 | 18.83 | $18.78 | — |
| 2025-11-24 | 18.86 | $18.78 | 900 |
| 2025-11-21 | 18.88 | $19.20 | 230 |
| 2025-11-20 | 18.85 | $19.20 | 230 |
| 2025-11-19 | 18.82 | $19.20 | 230 |
| 2025-11-18 | 18.79 | $19.20 | 230 |
| 2025-11-17 | 18.78 | $19.20 | 230 |
| 2025-11-14 | 18.77 | $19.20 | 400 |
| 2025-11-13 | 18.77 | $18.62 | 230 |
| 2025-11-12 | 18.81 | $18.62 | 230 |
| 2025-11-11 | 18.86 | $18.72 | 230 |
| 2025-11-10 | 18.91 | $18.12 | 230 |
| 2025-11-07 | 18.95 | $18.12 | 230 |
| 2025-11-06 | 19.00 | $18.12 | 230 |
| 2025-11-05 | 19.04 | $18.12 | 230 |
| 2025-11-04 | 19.10 | $18.12 | 1300 |
| 2025-11-03 | 19.16 | $19.32 | 230 |
| 2025-10-31 | 19.16 | $19.32 | 230 |
| 2025-10-30 | 19.19 | $19.32 | 230 |
| 2025-10-29 | 19.22 | $19.32 | 900 |
| 2025-10-28 | 19.24 | $19.38 | 1300 |
| 2025-10-27 | 19.28 | $19.12 | 340 |
| 2025-10-24 | 19.33 | $18.64 | — |
| 2025-10-23 | 19.35 | $18.64 | — |
| 2025-10-22 | 19.37 | $18.64 | 128 |
| 2025-10-21 | 19.40 | $19.01 | — |
| 2025-10-20 | 19.43 | $19.01 | 426 |
| 2025-10-17 | 19.45 | $19.12 | 936 |
| 2025-10-16 | 19.46 | $19.40 | 326 |
| 2025-10-15 | 19.45 | $19.68 | — |
| 2025-10-14 | 19.42 | $19.68 | 200 |
| 2025-10-13 | 19.44 | $19.00 | — |
| 2025-10-10 | 19.48 | $19.00 | — |
| 2025-10-09 | 19.49 | $19.00 | 1100 |
| 2025-10-08 | 19.50 | $19.30 | — |
| 2025-10-07 | 19.50 | $19.30 | 5300 |
| 2025-10-06 | 19.48 | $19.39 | 900 |
| 2025-10-03 | 19.45 | $19.85 | — |
| 2025-10-02 | 19.38 | $19.85 | 403 |
| 2025-10-01 | 19.31 | $19.85 | 534 |
| 2025-09-30 | 19.22 | $20.12 | — |
| 2025-09-29 | 19.13 | $20.12 | 121 |
| 2025-09-26 | 19.04 | $19.07 | — |
| 2025-09-25 | 19.02 | $19.07 | 801 |
| 2025-09-24 | 18.98 | $19.26 | 200 |
| 2025-09-23 | 18.99 | $19.54 | 127 |
| 2025-09-22 | 18.98 | $19.42 | 557 |
| 2025-09-19 | 18.99 | $19.20 | — |
| 2025-09-18 | 19.00 | $19.20 | 805 |
| 2025-09-17 | 19.03 | $19.22 | 1016 |
| 2025-09-16 | 19.06 | $19.94 | — |
| 2025-09-15 | 19.06 | $19.94 | 600 |
| 2025-09-12 | 19.03 | $19.24 | 300 |
| 2025-09-11 | 19.05 | $19.14 | 538 |
| 2025-09-10 | 19.06 | $19.34 | 430 |
| 2025-09-09 | 19.07 | $18.80 | — |
| 2025-09-08 | 19.10 | $18.80 | 400 |
| 2025-09-05 | 19.14 | $18.56 | 400 |
| 2025-09-04 | 19.13 | $18.30 | 232 |
| 2025-09-03 | 19.14 | $18.18 | — |
| 2025-09-02 | 19.15 | $18.18 | 500 |
| 2025-08-29 | 19.16 | $18.49 | — |
| 2025-08-28 | 19.15 | $18.49 | 1300 |
| 2025-08-27 | 19.17 | $18.32 | 125 |
| 2025-08-26 | 19.21 | $19.44 | — |
| 2025-08-25 | 19.19 | $19.44 | 800 |
| 2025-08-22 | 19.16 | $19.51 | — |
| 2025-08-21 | 19.14 | $19.51 | 206 |
| 2025-08-20 | 19.11 | $19.82 | — |
| 2025-08-19 | 19.07 | $19.82 | — |
| 2025-08-18 | 19.01 | $19.82 | 216 |
| 2025-08-15 | 18.95 | $19.48 | — |
| 2025-08-14 | 18.91 | $19.48 | — |
| 2025-08-13 | 18.87 | $19.48 | — |
| 2025-08-12 | 18.82 | $19.48 | — |
| 2025-08-11 | 18.79 | $19.48 | — |
| 2025-08-08 | 18.77 | $19.48 | 400 |
| 2025-08-07 | 18.75 | $18.40 | — |
| 2025-08-06 | 18.79 | $18.40 | — |
| 2025-08-05 | 18.83 | $18.40 | — |
| 2025-08-04 | 18.82 | $18.40 | 200 |
| 2025-08-01 | 18.82 | $18.32 | 1200 |
| 2025-07-31 | 18.84 | $19.00 | — |
| 2025-07-30 | 18.84 | $19.00 | — |
| 2025-07-29 | 18.83 | $19.00 | — |
| 2025-07-28 | 18.76 | $19.00 | — |
| 2025-07-25 | 18.70 | $19.00 | — |
| 2025-07-24 | 18.63 | $19.00 | — |
| 2025-07-23 | 18.56 | $19.00 | 4100 |
| 2025-07-22 | 18.49 | $18.62 | — |
| 2025-07-21 | 18.45 | $18.62 | — |
| 2025-07-18 | 18.42 | $18.62 | — |
| 2025-07-17 | 18.42 | $18.62 | 125 |
| 2025-07-16 | 18.41 | $18.50 | 300 |
| 2025-07-15 | 18.41 | $18.97 | — |
| 2025-07-14 | 18.39 | $18.97 | 401 |
| 2025-07-11 | 18.37 | $19.16 | — |
| 2025-07-10 | 18.33 | $19.16 | — |
| 2025-07-09 | 18.31 | $19.16 | 12028 |
| 2025-07-08 | 18.29 | $18.30 | — |
| 2025-07-07 | 18.32 | $18.30 | 7504 |
| 2025-07-03 | 18.34 | $18.86 | — |
| 2025-07-02 | 18.30 | $18.86 | — |
| 2025-07-01 | 18.27 | $18.86 | 200 |
| 2025-06-30 | 18.23 | $17.66 | — |
| 2025-06-27 | 18.26 | $17.66 | — |
| 2025-06-26 | 18.28 | $17.66 | — |
| 2025-06-25 | 18.31 | $17.66 | — |
| 2025-06-24 | 18.35 | $17.66 | — |
| 2025-06-23 | 18.45 | $17.66 | 324 |
| 2025-06-20 | 18.54 | $18.16 | 448 |
| 2025-06-18 | 18.61 | $18.50 | — |
| 2025-06-17 | 18.67 | $18.50 | — |
| 2025-06-16 | 18.72 | $18.50 | 200 |
| 2025-06-13 | 18.78 | $18.52 | — |
| 2025-06-12 | 18.84 | $18.52 | — |
| 2025-06-11 | 18.86 | $18.52 | 3200 |
| 2025-06-10 | 18.87 | $18.75 | — |
| 2025-06-09 | 18.88 | $18.75 | — |
| 2025-06-06 | 18.88 | $18.75 | — |
| 2025-06-05 | 18.88 | $18.75 | 8121 |
| 2025-06-04 | 18.88 | $18.16 | 5146 |
| 2025-06-03 | 18.93 | $18.16 | 539 |
| 2025-06-02 | 18.99 | $18.15 | 5100 |
| 2025-05-30 | 19.04 | $18.16 | — |
| 2025-05-29 | 19.10 | $18.16 | — |
| 2025-05-28 | 19.12 | $18.16 | 400 |
| 2025-05-27 | 19.20 | $18.55 | 500 |
| 2025-05-23 | 19.25 | $19.52 | 122 |
| 2025-05-22 | 19.20 | $19.60 | — |
| 2025-05-21 | 19.20 | $19.60 | — |
| 2025-05-20 | 19.17 | $19.60 | 5100 |
| 2025-05-19 | 19.11 | $19.60 | — |
| 2025-05-16 | 19.05 | $19.60 | 15000 |
| 2025-05-15 | 18.99 | $19.66 | 135 |
| 2025-05-14 | 18.91 | $19.02 | 201 |
| 2025-05-13 | 18.86 | $18.78 | — |
| 2025-05-12 | 18.83 | $18.78 | — |
| 2025-05-09 | 18.75 | $18.78 | — |
| 2025-05-08 | 18.68 | $18.78 | — |
| 2025-05-07 | 18.57 | $18.78 | 3544 |
| 2025-05-06 | 18.45 | $19.24 | — |
| 2025-05-05 | 18.31 | $19.24 | — |
| 2025-05-02 | 18.25 | $19.24 | — |
| 2025-05-01 | 18.18 | $19.24 | 447 |
| 2025-04-30 | 18.15 | $18.68 | 1408 |
| 2025-04-29 | 18.14 | $19.64 | — |
| 2025-04-28 | 18.06 | $19.64 | 849 |
| 2025-04-25 | 17.98 | $18.52 | 6207 |
| 2025-04-24 | 17.96 | $19.48 | 25200 |
| 2025-04-23 | 17.90 | $19.08 | 2948 |
| 2025-04-22 | 17.86 | $18.38 | — |
| 2025-04-21 | 17.84 | $18.38 | — |
| 2025-04-17 | 17.82 | $18.38 | 400 |
| 2025-04-16 | 17.81 | $18.12 | — |
| 2025-04-15 | 17.80 | $18.12 | — |
| 2025-04-14 | 17.76 | $18.12 | 1338 |
| 2025-04-11 | 17.73 | $17.11 | 1207 |
| 2025-04-10 | 17.74 | $17.40 | 338 |
| 2025-04-09 | 17.74 | $16.66 | 3300 |
| 2025-04-08 | 17.78 | $16.38 | 700 |
| 2025-04-07 | 17.83 | $16.46 | 243 |
| 2025-04-04 | 17.88 | $17.94 | — |
| 2025-04-03 | 17.84 | $17.94 | 300 |
| 2025-04-02 | 17.81 | $18.54 | — |
| 2025-04-01 | 17.74 | $18.54 | 424 |
| 2025-03-31 | 17.64 | $17.94 | 338 |
| 2025-03-28 | 17.56 | $18.12 | 200 |
| 2025-03-27 | 17.48 | $18.14 | 1227 |
| 2025-03-26 | 17.40 | $18.30 | 501 |
| 2025-03-25 | 17.31 | $18.22 | 500 |
| 2025-03-24 | 17.22 | $18.02 | — |
| 2025-03-21 | 17.15 | $18.02 | — |
| 2025-03-20 | 17.07 | $18.02 | 513 |
| 2025-03-19 | 16.99 | $17.95 | 4400 |
| 2025-03-18 | 16.91 | $17.42 | — |
| 2025-03-17 | 16.84 | $17.42 | — |
| 2025-03-14 | 16.76 | $17.42 | — |
| 2025-03-13 | 16.69 | $17.42 | — |
| 2025-03-12 | 16.61 | $17.42 | — |
| 2025-03-11 | 16.51 | $17.42 | 1242 |
| 2025-03-10 | 16.42 | $17.33 | 400 |
| 2025-03-07 | 16.32 | $17.25 | — |
| 2025-03-06 | 16.22 | $17.25 | — |
| 2025-03-05 | 16.12 | $17.25 | 200428 |
| 2025-03-04 | 16.03 | $16.41 | 300 |
| 2025-03-03 | 15.93 | $16.43 | 534 |
| 2025-02-28 | 15.88 | $16.50 | — |
| 2025-02-27 | 15.80 | $16.50 | — |
| 2025-02-26 | 15.73 | $16.50 | — |
| 2025-02-25 | 15.65 | $16.50 | 515 |
| 2025-02-24 | 15.59 | $16.48 | 807 |
| 2025-02-21 | 15.51 | $16.50 | — |
| 2025-02-20 | 15.43 | $16.50 | 301 |
| 2025-02-19 | 15.36 | $16.22 | 800 |
| 2025-02-18 | 15.30 | $16.10 | 300 |
| 2025-02-14 | 15.22 | $15.80 | 415 |
| 2025-02-13 | 15.16 | $15.98 | 200 |
| 2025-02-12 | 15.08 | $15.92 | 10200 |
| 2025-02-11 | 14.99 | $15.44 | — |
| 2025-02-10 | 14.91 | $15.44 | 2128 |
| 2025-02-07 | 14.84 | $15.38 | 200 |
| 2025-02-06 | 14.75 | $15.30 | 5200 |
| 2025-02-05 | 14.69 | $15.33 | — |
| 2025-02-04 | 14.60 | $15.33 | 2049 |
| 2025-02-03 | 14.52 | $14.48 | 13246 |
| 2025-01-31 | 14.48 | $15.38 | 600 |
| 2025-01-30 | 14.42 | $15.00 | 436 |
| 2025-01-29 | 14.37 | $15.11 | 500 |
| 2025-01-28 | 14.29 | $14.80 | 845 |
| 2025-01-27 | 14.24 | $15.22 | 1224 |
| 2025-01-24 | 14.14 | $14.98 | 912 |
| 2025-01-23 | 14.06 | $14.98 | — |
| 2025-01-22 | 14.00 | $14.98 | — |
| 2025-01-21 | 13.94 | $14.98 | 2729 |
| 2025-01-17 | 13.88 | $14.54 | 503 |
| 2025-01-16 | 13.83 | $14.54 | — |
| 2025-01-15 | 13.79 | $14.54 | 111 |
| 2025-01-14 | 13.75 | $13.96 | — |
| 2025-01-13 | 13.74 | $13.96 | 1000 |
| 2025-01-10 | 13.72 | $13.92 | 3900 |
| 2025-01-08 | 13.70 | $13.70 | 413 |
| 2025-01-07 | 13.70 | $14.04 | 234 |
| 2025-01-06 | 13.68 | $13.58 | 1700 |
| 2025-01-03 | 13.68 | $13.68 | 1100 |
| 2025-01-02 | 13.65 | $13.80 | 427 |
| 2024-12-31 | 13.61 | $13.99 | 907 |
| 2024-12-30 | 13.56 | $14.08 | 1500 |
| 2024-12-27 | 13.50 | $13.54 | 400 |
| 2024-12-26 | 13.47 | $13.73 | 1728 |
| 2024-12-24 | 13.47 | $13.25 | 500 |
| 2024-12-23 | 13.50 | $13.32 | 2613 |
| 2024-12-20 | 13.54 | $13.78 | 813 |
| 2024-12-19 | 13.56 | $13.84 | 620 |
| 2024-12-18 | 13.56 | $13.86 | 1300 |
| 2024-12-17 | 13.56 | $13.54 | 912 |
| 2024-12-16 | 13.59 | $13.62 | 505 |
| 2024-12-13 | 13.59 | $13.90 | 700 |
| 2024-12-12 | 13.58 | $13.60 | — |
| 2024-12-11 | 13.59 | $13.60 | 427 |
| 2024-12-10 | 13.61 | $13.60 | 2000 |
| 2024-12-09 | 13.62 | $13.66 | 1107 |
| 2024-12-06 | 13.69 | $13.59 | — |
| 2024-12-05 | 13.76 | $13.59 | 214 |
| 2024-12-04 | 13.83 | $13.10 | 1100 |
| 2024-12-03 | 13.93 | $12.94 | 700 |
| 2024-12-02 | 14.03 | $12.98 | 1015 |
| 2024-11-29 | 14.13 | $12.96 | — |
| 2024-11-27 | 14.23 | $12.96 | 919 |
| 2024-11-26 | 14.34 | $13.78 | — |
| 2024-11-25 | 14.40 | $13.78 | 3603 |
| 2024-11-22 | 14.46 | $14.14 | — |
| 2024-11-21 | 14.51 | $14.14 | 300 |
| 2024-11-20 | 14.56 | $13.85 | 535 |
| 2024-11-19 | 14.64 | $13.90 | 300 |
| 2024-11-18 | 14.71 | $14.01 | 1300 |
| 2024-11-15 | 14.80 | $13.74 | 300 |
| 2024-11-14 | 14.91 | $13.60 | 535 |
| 2024-11-13 | 14.99 | $13.92 | — |
| 2024-11-12 | 15.05 | $13.92 | — |
| 2024-11-11 | 15.12 | $13.92 | 232 |
| 2024-11-08 | 15.18 | $15.00 | — |
| 2024-11-07 | 15.20 | $15.00 | — |
| 2024-11-06 | 15.23 | $15.00 | — |
| 2024-11-05 | 15.25 | $15.00 | — |
| 2024-11-04 | 15.27 | $15.00 | — |
| 2024-11-01 | 15.24 | $15.00 | — |
| 2024-10-31 | 15.21 | $15.00 | — |
| 2024-10-30 | 15.18 | $15.00 | — |
| 2024-10-29 | 15.18 | $15.00 | — |
| 2024-10-28 | 15.18 | $15.00 | 300 |
| 2024-10-25 | 15.18 | $15.15 | — |
| 2024-10-24 | 15.20 | $15.15 | 118 |
| 2024-10-23 | 15.20 | $15.40 | — |
| 2024-10-22 | 15.18 | $15.40 | 400 |
| 2024-10-21 | 15.21 | $15.82 | — |
| 2024-10-18 | 15.23 | $15.82 | 1000 |
| 2024-10-17 | 15.24 | $15.22 | 7700 |
| 2024-10-16 | 15.28 | $15.22 | — |
| 2024-10-15 | 15.31 | $15.22 | — |
| 2024-10-14 | 15.34 | $15.22 | 126 |
| 2024-10-11 | 15.37 | $15.46 | — |
| 2024-10-10 | 15.39 | $15.46 | — |
| 2024-10-09 | 15.41 | $15.46 | — |
| 2024-10-08 | 15.43 | $15.46 | 228 |
| 2024-10-07 | 15.45 | $14.39 | — |
| 2024-10-04 | 15.52 | $14.39 | — |
| 2024-10-03 | 15.58 | $14.39 | 200 |
| 2024-10-02 | 15.62 | $14.96 | 1400 |
| 2024-10-01 | 15.63 | $15.02 | 100 |
| 2024-09-30 | 15.66 | $15.02 | 522 |
| 2024-09-27 | 15.69 | $15.43 | 200 |
| 2024-09-26 | 15.69 | $15.14 | — |
| 2024-09-25 | 15.71 | $15.14 | 601 |
| 2024-09-24 | 15.73 | $16.05 | — |
| 2024-09-23 | 15.67 | $16.05 | — |
| 2024-09-20 | 15.60 | $16.05 | 243 |
| 2024-09-19 | 15.54 | $15.99 | 1800 |
| 2024-09-18 | 15.48 | $15.84 | 133 |
| 2024-09-17 | 15.43 | $15.85 | 305 |
| 2024-09-16 | 15.38 | $15.86 | 1500 |
| 2024-09-13 | 15.32 | $15.86 | 7400 |
| 2024-09-12 | 15.27 | $15.86 | 1000 |
| 2024-09-11 | 15.22 | $15.86 | — |
| 2024-09-10 | 15.16 | $15.86 | — |
| 2024-09-09 | 15.07 | $15.86 | 400 |
| 2024-09-06 | 14.98 | $15.42 | 700 |
| 2024-09-05 | 14.94 | $15.26 | — |
| 2024-09-04 | 14.91 | $15.26 | 112 |
| 2024-09-03 | 14.84 | $15.52 | 724 |
| 2024-08-30 | 14.77 | $15.67 | 210 |
| 2024-08-29 | 14.69 | $15.48 | — |
| 2024-08-28 | 14.67 | $15.48 | — |
| 2024-08-27 | 14.64 | $15.48 | 217 |
| 2024-08-26 | 14.61 | $14.80 | — |
| 2024-08-23 | 14.62 | $14.80 | — |
| 2024-08-22 | 14.64 | $14.80 | — |
| 2024-08-21 | 14.65 | $14.80 | 100 |
| 2024-08-20 | 14.68 | $14.80 | — |
| 2024-08-19 | 14.69 | $14.80 | 100 |
| 2024-08-16 | 14.72 | $14.80 | — |
| 2024-08-15 | 14.75 | $14.80 | — |
| 2024-08-14 | 14.76 | $14.80 | 112 |
| 2024-08-13 | 14.77 | $14.64 | 604 |
| 2024-08-12 | 14.79 | $14.12 | — |
| 2024-08-09 | 14.83 | $14.12 | 310 |
| 2024-08-08 | 14.88 | $14.60 | — |
| 2024-08-07 | 14.87 | $14.60 | 500 |
| 2024-08-06 | 14.87 | $13.84 | 447 |
| 2024-08-05 | 14.90 | $14.09 | — |
| 2024-08-02 | 14.92 | $14.09 | 2011 |
| 2024-08-01 | 14.91 | $15.10 | 1109 |
| 2024-07-31 | 14.85 | $14.95 | 200 |
| 2024-07-30 | 14.80 | $14.93 | 142 |
| 2024-07-29 | 14.75 | $15.01 | — |
| 2024-07-26 | 14.68 | $15.01 | — |
| 2024-07-25 | 14.61 | $15.01 | 800 |
| 2024-07-24 | 14.58 | $15.40 | 200 |
| 2024-07-23 | 14.53 | $15.15 | 2100 |
| 2024-07-22 | 14.50 | $15.37 | 500 |
| 2024-07-19 | 14.41 | $15.38 | 219 |
| 2024-07-18 | 14.32 | $15.00 | — |
| 2024-07-17 | 14.26 | $15.00 | — |
| 2024-07-16 | 14.21 | $15.00 | 707 |
| 2024-07-15 | 14.14 | $15.03 | 2500 |
| 2024-07-12 | 14.10 | $15.03 | 300 |
| 2024-07-11 | 14.12 | $14.46 | 300 |
| 2024-07-10 | 14.17 | $14.46 | — |
| 2024-07-09 | 14.22 | $14.46 | — |
| 2024-07-08 | 14.30 | $14.46 | 2621 |
| 2024-07-05 | 14.38 | $13.92 | — |
| 2024-07-03 | 14.47 | $13.92 | — |
| 2024-07-02 | 14.58 | $13.92 | — |
| 2024-07-01 | 14.70 | $13.92 | 640 |
| 2024-06-28 | 14.81 | $13.76 | 300 |
| 2024-06-27 | 14.92 | $13.55 | 16200 |
| 2024-06-26 | 15.05 | $14.42 | — |
| 2024-06-25 | 15.18 | $14.42 | — |
| 2024-06-24 | 15.31 | $14.42 | 2300 |
| 2024-06-21 | 15.43 | $13.58 | — |
| 2024-06-20 | 15.59 | $13.58 | 400 |
| 2024-06-18 | 15.77 | $13.79 | 600 |
| 2024-06-17 | 15.94 | $14.07 | 511 |
| 2024-06-14 | 16.10 | $13.66 | 1400 |
| 2024-06-13 | 16.27 | $14.24 | 300 |
| 2024-06-12 | 16.41 | $15.44 | 100 |
| 2024-06-11 | 16.48 | $15.44 | — |
| 2024-06-10 | 16.55 | $15.44 | 200 |
| 2024-06-07 | 16.61 | $16.02 | 248 |
| 2024-06-06 | 16.65 | $16.05 | 200 |
| 2024-06-05 | 16.67 | $15.79 | 1341 |
| 2024-06-04 | 16.71 | $16.10 | 543 |
| 2024-06-03 | 16.69 | $16.26 | 400 |
| 2024-05-31 | 16.67 | $16.12 | 300 |
| 2024-05-30 | 16.64 | $16.05 | — |
| 2024-05-29 | 16.64 | $16.05 | 2114 |
| 2024-05-28 | 16.63 | $17.00 | 324 |
| 2024-05-24 | 16.56 | $17.02 | 715 |
| 2024-05-23 | 16.46 | $16.84 | — |
| 2024-05-22 | 16.38 | $16.84 | 300 |
| 2024-05-21 | 16.29 | $17.16 | 326 |
| 2024-05-20 | 16.19 | $17.28 | — |
| 2024-05-17 | 16.09 | $17.28 | 1700 |
| 2024-05-16 | 15.98 | $17.00 | 1800 |
| 2024-05-15 | 15.87 | $16.98 | 700 |
| 2024-05-14 | 15.75 | $16.94 | 2822 |
| 2024-05-13 | 15.64 | $16.73 | 3739 |
| 2024-05-10 | 15.54 | $16.75 | 4100 |
| 2024-05-09 | 15.44 | $16.75 | 204 |
| 2024-05-08 | 15.37 | $16.48 | — |
| 2024-05-07 | 15.31 | $16.48 | 2800 |
| 2024-05-06 | 15.26 | $15.70 | 8105 |
| 2024-05-03 | 15.22 | $15.95 | 3618 |
| 2024-05-02 | 15.18 | $15.50 | 342 |
| 2024-05-01 | 15.17 | $15.99 | — |
| 2024-04-30 | 15.11 | $15.99 | 700 |
| 2024-04-29 | 15.04 | $15.45 | 1600 |
| 2024-04-26 | 14.99 | $15.14 | — |
| 2024-04-25 | 14.97 | $15.14 | — |
| 2024-04-24 | 14.94 | $15.14 | — |
| 2024-04-23 | 14.91 | $15.14 | 1700 |
| 2024-04-22 | 14.88 | $15.18 | — |
| 2024-04-19 | 14.84 | $15.18 | 208 |
| 2024-04-18 | 14.80 | $14.70 | 1100 |
| 2024-04-17 | 14.79 | $14.70 | — |
| 2024-04-16 | 14.77 | $14.70 | — |
| 2024-04-15 | 14.74 | $14.70 | 348 |
| 2024-04-12 | 14.71 | $14.79 | 900 |
| 2024-04-11 | 14.66 | $15.34 | — |
| 2024-04-10 | 14.58 | $15.34 | — |
| 2024-04-09 | 14.50 | $15.34 | 400 |
| 2024-04-08 | 14.42 | $15.04 | 1200 |
| 2024-04-05 | 14.36 | $15.04 | 201 |
| 2024-04-04 | 14.29 | $15.37 | 800 |
| 2024-04-03 | 14.21 | $14.86 | 1100 |
| 2024-04-02 | 14.16 | $14.50 | — |
| 2024-04-01 | 14.12 | $14.50 | 1426 |
| 2024-03-28 | 14.08 | $14.62 | 300 |
| 2024-03-27 | 14.03 | $14.62 | — |
| 2024-03-26 | 13.98 | $14.62 | 300 |
| 2024-03-25 | 13.93 | $14.44 | 35024 |
| 2024-03-22 | 13.88 | $14.37 | 300 |
| 2024-03-21 | 13.85 | $14.49 | 721 |
| 2024-03-20 | 13.77 | $14.32 | — |
| 2024-03-19 | 13.71 | $14.32 | 1037 |
| 2024-03-18 | 13.64 | $14.13 | — |
| 2024-03-15 | 13.59 | $14.13 | 1111 |
| 2024-03-14 | 13.55 | $13.80 | — |
| 2024-03-13 | 13.50 | $13.80 | 1700 |
| 2024-03-12 | 13.48 | $13.75 | — |
| 2024-03-11 | 13.45 | $13.75 | — |
| 2024-03-08 | 13.43 | $13.75 | — |
| 2024-03-07 | 13.40 | $13.75 | — |
| 2024-03-06 | 13.41 | $13.75 | — |
| 2024-03-05 | 13.42 | $13.75 | — |
| 2024-03-04 | 13.43 | $13.75 | 700 |
| 2024-03-01 | 13.46 | $13.65 | 300 |
| 2024-02-29 | 13.50 | $13.60 | 303 |
| 2024-02-28 | 13.54 | $13.66 | 1127 |
| 2024-02-27 | 13.58 | $13.54 | — |
| 2024-02-26 | 13.64 | $13.54 | 1930 |
| 2024-02-23 | 13.70 | $13.67 | 700 |
| 2024-02-22 | 13.74 | $13.03 | — |
| 2024-02-21 | 13.81 | $13.03 | — |
| 2024-02-20 | 13.87 | $13.03 | — |
| 2024-02-16 | 13.95 | $13.03 | 1519 |
| 2024-02-15 | 14.01 | $13.34 | 300 |
| 2024-02-14 | 14.04 | $12.91 | 425 |
| 2024-02-13 | 14.10 | $13.24 | 209 |
| 2024-02-12 | 14.16 | $13.25 | — |
| 2024-02-09 | 14.22 | $13.25 | — |
| 2024-02-08 | 14.28 | $13.25 | 1900 |
| 2024-02-07 | 14.34 | $13.92 | — |
| 2024-02-06 | 14.38 | $13.92 | — |
| 2024-02-05 | 14.42 | $13.92 | 500 |
| 2024-02-02 | 14.45 | $14.42 | — |
| 2024-02-01 | 14.44 | $14.42 | 300 |
| 2024-01-31 | 14.44 | $14.42 | — |
| 2024-01-30 | 14.44 | $14.42 | 500 |
| 2024-01-29 | 14.42 | $14.81 | — |
| 2024-01-26 | 14.40 | $14.81 | 300 |
| 2024-01-25 | 14.38 | $14.41 | 842 |
| 2024-01-24 | 14.38 | $14.40 | 6341 |
| 2024-01-23 | 14.35 | $14.20 | 200 |
| 2024-01-22 | 14.34 | $14.63 | 3331 |
| 2024-01-19 | 14.31 | $14.28 | 649 |
| 2024-01-18 | 14.29 | $14.01 | 300 |
| 2024-01-17 | 14.28 | $14.03 | 600 |
| 2024-01-16 | 14.28 | $14.46 | 400 |
| 2024-01-12 | 14.27 | $14.43 | — |
| 2024-01-11 | 14.23 | $14.43 | 300 |
| 2024-01-10 | 14.19 | $14.43 | 400 |
| 2024-01-09 | 14.15 | $14.72 | — |
| 2024-01-08 | 14.10 | $14.72 | 320 |
| 2024-01-05 | 14.03 | $14.56 | 200 |
| 2024-01-04 | 13.95 | $14.30 | — |
| 2024-01-03 | 13.89 | $14.30 | 300 |
| 2024-01-02 | 13.83 | $14.52 | 700 |
| 2023-12-29 | 13.76 | $14.01 | 5803 |
| 2023-12-28 | 13.72 | $14.30 | 2000 |
| 2023-12-27 | 13.66 | $14.45 | 300 |
| 2023-12-26 | 13.57 | $14.32 | 1709 |
| 2023-12-22 | 13.51 | $13.94 | 600 |
| 2023-12-21 | 13.45 | $13.99 | 300 |
| 2023-12-20 | 13.38 | $13.99 | 300 |
| 2023-12-19 | 13.31 | $13.83 | 3100 |
| 2023-12-18 | 13.26 | $13.93 | 122 |
| 2023-12-15 | 13.21 | $14.03 | 709 |
| 2023-12-14 | 13.15 | $14.14 | 8237 |
| 2023-12-13 | 13.07 | $13.73 | 803 |
| 2023-12-12 | 13.01 | $13.51 | 331 |
| 2023-12-11 | 12.96 | $13.79 | 234 |
| 2023-12-08 | 12.90 | $13.68 | 425 |
| 2023-12-07 | 12.85 | $13.32 | 345 |
| 2023-12-06 | 12.82 | $12.98 | — |
| 2023-12-05 | 12.80 | $12.98 | 530 |
| 2023-12-04 | 12.79 | $13.18 | 300 |
| 2023-12-01 | 12.74 | $13.18 | 300 |
| 2023-11-30 | 12.68 | $13.18 | 600 |
| 2023-11-29 | 12.63 | $13.06 | 300 |
| 2023-11-28 | 12.56 | $12.70 | 400 |
| 2023-11-27 | 12.51 | $13.06 | 300 |
| 2023-11-24 | 12.43 | $12.73 | 301 |
| 2023-11-22 | 12.40 | $12.60 | 100 |
| 2023-11-21 | 12.37 | $12.60 | 1800 |
| 2023-11-20 | 12.35 | $12.84 | — |
| 2023-11-17 | 12.32 | $12.84 | — |
| 2023-11-16 | 12.28 | $12.84 | 300 |
| 2023-11-15 | 12.25 | $12.59 | — |
| 2023-11-14 | 12.24 | $12.59 | 200 |
| 2023-11-13 | 12.23 | $12.36 | 1000 |
| 2023-11-10 | 12.21 | $12.68 | — |
| 2023-11-09 | 12.19 | $12.68 | — |
| 2023-11-08 | 12.17 | $12.68 | — |
| 2023-11-07 | 12.15 | $12.68 | — |
| 2023-11-06 | 12.11 | $12.68 | 802 |
| 2023-11-03 | 12.08 | $12.18 | 600 |
| 2023-11-02 | 12.07 | $12.01 | 400 |
| 2023-11-01 | 12.07 | $12.24 | 1600 |
| 2023-10-31 | 12.05 | $11.71 | 3200 |
| 2023-10-30 | 12.07 | $11.57 | — |
| 2023-10-27 | 12.10 | $11.57 | 1238 |
| 2023-10-26 | 12.13 | $12.00 | 500 |
| 2023-10-25 | 12.14 | $12.10 | 300 |
| 2023-10-24 | 12.15 | $12.15 | 100 |
| 2023-10-23 | 12.16 | $12.15 | — |
| 2023-10-20 | 12.18 | $12.15 | — |
| 2023-10-19 | 12.18 | $12.15 | 613 |
| 2023-10-18 | 12.19 | $12.40 | 15000 |
| 2023-10-17 | 12.18 | $12.40 | 301 |
| 2023-10-16 | 12.17 | $12.06 | 2619 |
| 2023-10-13 | 12.17 | $12.27 | 100 |
| 2023-10-12 | 12.17 | $12.27 | — |
| 2023-10-11 | 12.17 | $12.27 | 200 |
| 2023-10-10 | 12.17 | $11.93 | — |
| 2023-10-09 | 12.19 | $11.93 | 1700 |
| 2023-10-06 | 12.21 | $12.16 | 1814 |
| 2023-10-05 | 12.20 | $11.95 | 339 |
| 2023-10-04 | 12.19 | $11.84 | 319 |
| 2023-10-03 | 12.21 | $12.17 | — |
| 2023-10-02 | 12.22 | $12.17 | 210 |
| 2023-09-29 | 12.23 | $12.12 | — |
| 2023-09-28 | 12.24 | $12.12 | 700 |
| 2023-09-27 | 12.26 | $12.38 | — |
| 2023-09-26 | 12.26 | $12.38 | — |
| 2023-09-25 | 12.27 | $12.38 | 400 |
| 2023-09-22 | 12.26 | $12.25 | 100 |
| 2023-09-21 | 12.26 | $12.25 | 230 |
| 2023-09-20 | 12.26 | $12.24 | 100 |
| 2023-09-19 | 12.26 | $12.24 | 227 |
| 2023-09-18 | 12.26 | $12.14 | 1748 |
| 2023-09-15 | 12.28 | $12.28 | — |
| 2023-09-14 | 12.29 | $12.28 | 4533 |
| 2023-09-13 | 12.30 | $12.28 | — |
| 2023-09-12 | 12.32 | $12.28 | — |
| 2023-09-11 | 12.34 | $12.28 | 300 |
| 2023-09-08 | 12.39 | $11.87 | — |
| 2023-09-07 | 12.45 | $11.87 | 1000 |
| 2023-09-06 | 12.52 | $12.14 | 8000 |
| 2023-09-05 | 12.58 | $12.36 | 200 |
| 2023-09-01 | 12.62 | $12.36 | 1348 |
| 2023-08-31 | 12.62 | $12.42 | 342 |
| 2023-08-30 | 12.61 | $12.55 | 7400 |
| 2023-08-29 | 12.60 | $12.27 | 315 |
| 2023-08-28 | 12.60 | $12.66 | 327 |
| 2023-08-25 | 12.58 | $12.12 | 336 |
| 2023-08-24 | 12.60 | $12.22 | 111 |
| 2023-08-23 | 12.59 | $12.28 | 600 |
| 2023-08-22 | 12.58 | $12.28 | 800 |
| 2023-08-21 | 12.58 | $12.25 | 607 |
| 2023-08-18 | 12.57 | $12.53 | — |
| 2023-08-17 | 12.55 | $12.53 | — |
| 2023-08-16 | 12.54 | $12.53 | — |
| 2023-08-15 | 12.52 | $12.53 | 534 |
| 2023-08-14 | 12.51 | $12.74 | 502 |
| 2023-08-11 | 12.49 | $13.22 | — |
| 2023-08-10 | 12.45 | $13.22 | 100 |
| 2023-08-09 | 12.40 | $13.22 | — |
| 2023-08-08 | 12.33 | $13.22 | — |
| 2023-08-07 | 12.27 | $13.22 | 425 |
| 2023-08-04 | 12.20 | $12.32 | 100 |
| 2023-08-03 | 12.16 | $12.32 | 2240 |
| 2023-08-02 | 12.11 | $12.28 | 400 |
| 2023-08-01 | 12.08 | $12.40 | 141 |
| 2023-07-31 | 12.06 | $12.20 | 800 |
| 2023-07-28 | 12.05 | $12.50 | 500 |
| 2023-07-27 | 12.00 | $12.04 | 1000 |
| 2023-07-26 | 11.97 | $12.12 | — |
| 2023-07-25 | 11.94 | $12.12 | 300 |
| 2023-07-24 | 11.90 | $12.16 | 500 |
| 2023-07-21 | 11.86 | $12.16 | 1106 |
| 2023-07-20 | 11.83 | $12.18 | 316 |
| 2023-07-19 | 11.81 | $12.28 | 800 |
| 2023-07-18 | 11.77 | $12.18 | 345 |
| 2023-07-17 | 11.76 | $12.44 | 324 |
| 2023-07-14 | 11.73 | $12.32 | — |
| 2023-07-13 | 11.71 | $12.32 | 34428 |
| 2023-07-12 | 11.68 | $11.88 | — |
| 2023-07-11 | 11.66 | $11.88 | — |
| 2023-07-10 | 11.64 | $11.88 | 700 |
| 2023-07-07 | 11.63 | $11.59 | 137 |
| 2023-07-06 | 11.62 | $11.27 | 400 |
| 2023-07-05 | 11.63 | $11.62 | 400 |
| 2023-07-03 | 11.64 | $12.03 | — |
| 2023-06-30 | 11.61 | $12.03 | 500 |
| 2023-06-29 | 11.59 | $11.52 | 300 |
| 2023-06-28 | 11.59 | $11.43 | 300 |
| 2023-06-27 | 11.59 | $11.46 | 100 |
| 2023-06-26 | 11.65 | $11.46 | 1000 |
| 2023-06-23 | 11.71 | $11.27 | 1004 |
| 2023-06-22 | 11.79 | $11.61 | 9000 |
| 2023-06-21 | 11.85 | $11.65 | — |
| 2023-06-20 | 11.90 | $11.65 | 816 |
| 2023-06-16 | 11.95 | $11.90 | 404 |
| 2023-06-15 | 12.00 | $11.84 | — |
| 2023-06-14 | 12.06 | $11.84 | 400 |
| 2023-06-13 | 12.11 | $11.72 | 3400 |
| 2023-06-12 | 12.16 | $11.47 | 322 |
| 2023-06-09 | 12.19 | $11.52 | 246 |
| 2023-06-08 | 12.22 | $11.69 | 210 |
| 2023-06-07 | 12.23 | $11.45 | — |
| 2023-06-06 | 12.26 | $11.45 | 240 |
| 2023-06-05 | 12.29 | $11.71 | 300 |
| 2023-06-02 | 12.31 | $11.54 | — |
| 2023-06-01 | 12.32 | $11.54 | — |
| 2023-05-31 | 12.34 | $11.54 | 338 |
| 2023-05-30 | 12.36 | $11.52 | 300 |
| 2023-05-26 | 12.38 | $12.65 | 4200 |
| 2023-05-25 | 12.36 | $12.65 | 200 |
| 2023-05-24 | 12.33 | $12.82 | 220 |
| 2023-05-23 | 12.29 | $12.79 | 800 |
| 2023-05-22 | 12.25 | $12.75 | 342 |
| 2023-05-19 | 12.21 | $12.67 | 225 |
| 2023-05-18 | 12.17 | $12.92 | 300 |
| 2023-05-17 | 12.11 | $12.87 | — |
| 2023-05-16 | 12.07 | $12.87 | 3300 |
| 2023-05-15 | 12.02 | $12.87 | 221 |
| 2023-05-12 | 11.98 | $12.02 | — |
| 2023-05-11 | 11.97 | $12.02 | — |
| 2023-05-10 | 11.96 | $12.02 | 26500 |
| 2023-05-09 | 11.94 | $12.02 | — |
| 2023-05-08 | 11.92 | $12.02 | — |
| 2023-05-05 | 11.88 | $12.02 | 122 |
| 2023-05-04 | 11.85 | $11.85 | 500 |
| 2023-05-03 | 11.83 | $11.93 | 6303 |
| 2023-05-02 | 11.81 | $11.85 | 100523 |
| 2023-05-01 | 11.78 | $12.07 | 732 |
| 2023-04-28 | 11.75 | $12.09 | — |
| 2023-04-27 | 11.72 | $12.09 | 4301 |
| 2023-04-26 | 11.66 | $11.99 | — |
| 2023-04-25 | 11.59 | $11.99 | — |
| 2023-04-24 | 11.52 | $11.99 | 401 |
| 2023-04-21 | 11.45 | $11.82 | 3800 |
| 2023-04-20 | 11.40 | $11.82 | 4134 |
| 2023-04-19 | 11.36 | $12.00 | — |
| 2023-04-18 | 11.30 | $12.00 | 200 |
| 2023-04-17 | 11.24 | $12.03 | 1200 |
| 2023-04-14 | 11.19 | $11.71 | 200 |
| 2023-04-13 | 11.16 | $11.90 | 2900 |
| 2023-04-12 | 11.12 | $11.58 | 175100 |
| 2023-04-11 | 11.11 | $11.58 | 5500 |
| 2023-04-10 | 11.11 | $11.38 | — |
| 2023-04-06 | 11.12 | $11.38 | 829 |
| 2023-04-05 | 11.15 | $11.42 | 6600 |
| 2023-04-04 | 11.21 | $11.42 | 7800 |
| 2023-04-03 | 11.27 | $11.42 | 5132 |
| 2023-03-31 | 11.33 | $11.37 | 545 |
| 2023-03-30 | 11.37 | $11.42 | 1121 |
| 2023-03-29 | 11.39 | $10.97 | 300 |
| 2023-03-28 | 11.46 | $10.68 | 11800 |
| 2023-03-27 | 11.55 | $10.54 | — |
| 2023-03-24 | 11.62 | $10.54 | 634 |
| 2023-03-23 | 11.69 | $10.91 | 3013 |
| 2023-03-22 | 11.74 | $10.88 | 600 |
| 2023-03-21 | 11.80 | $10.91 | 1000 |
| 2023-03-20 | 11.89 | $10.78 | 300 |
| 2023-03-17 | 11.98 | $11.03 | — |
| 2023-03-16 | 12.07 | $11.03 | 500 |
| 2023-03-15 | 12.13 | $11.10 | 2000 |
| 2023-03-14 | 12.18 | $11.51 | 1100 |
| 2023-03-13 | 12.22 | $11.58 | 100 |
| 2023-03-10 | 12.27 | $11.58 | 2100 |
| 2023-03-09 | 12.33 | $11.86 | 200 |
| 2023-03-08 | 12.35 | $12.61 | — |
| 2023-03-07 | 12.34 | $12.61 | — |
| 2023-03-06 | 12.33 | $12.61 | 2426 |
| 2023-03-03 | 12.31 | $12.17 | 349 |
| 2023-03-02 | 12.33 | $11.99 | 4834 |
| 2023-03-01 | 12.33 | $12.35 | — |
| 2023-02-28 | 12.32 | $12.35 | 600 |
| 2023-02-27 | 12.29 | $11.92 | 4000 |
| 2023-02-24 | 12.28 | $11.92 | — |
| 2023-02-23 | 12.29 | $11.92 | 1029 |
| 2023-02-22 | 12.26 | $12.22 | 1140 |
| 2023-02-21 | 12.23 | $12.62 | — |
| 2023-02-17 | 12.16 | $12.62 | 200 |
| 2023-02-16 | 12.09 | $12.76 | 309 |
| 2023-02-15 | 12.01 | $12.22 | — |
| 2023-02-14 | 11.97 | $12.22 | — |
| 2023-02-13 | 11.93 | $12.22 | 3408 |
| 2023-02-10 | 11.90 | $12.71 | — |
| 2023-02-09 | 11.82 | $12.71 | 600 |
| 2023-02-08 | 11.74 | $12.34 | — |
| 2023-02-07 | 11.67 | $12.34 | — |
| 2023-02-06 | 11.63 | $12.34 | — |
| 2023-02-03 | 11.57 | $12.34 | 1234 |
| 2023-02-02 | 11.50 | $12.40 | 5200 |
| 2023-02-01 | 11.42 | $12.14 | — |
| 2023-01-31 | 11.35 | $12.14 | 201 |
| 2023-01-30 | 11.26 | $11.74 | 2401 |
| 2023-01-27 | 11.19 | $11.75 | 3300 |
| 2023-01-26 | 11.12 | $11.97 | 2847 |
| 2023-01-25 | 11.03 | $11.48 | 620 |
| 2023-01-24 | 10.96 | $11.46 | 5424 |
| 2023-01-23 | 10.89 | $11.34 | 238800 |
| 2023-01-20 | 10.83 | $11.16 | 300 |
| 2023-01-19 | 10.79 | $11.16 | 7300 |
| 2023-01-18 | 10.73 | $11.47 | — |
| 2023-01-17 | 10.65 | $11.47 | 8549 |
| 2023-01-13 | 10.57 | $11.46 | 3500 |
| 2023-01-12 | 10.52 | $11.10 | — |
| 2023-01-11 | 10.47 | $11.10 | 100 |
| 2023-01-10 | 10.43 | $11.10 | 125400 |
| 2023-01-09 | 10.37 | $11.40 | 2035 |
| 2023-01-06 | 10.29 | $11.16 | 25518 |
| 2023-01-05 | 10.21 | $10.95 | 1500 |
| 2023-01-04 | 10.14 | $10.76 | 303 |
| 2023-01-03 | 10.11 | $10.76 | 6100 |
| 2022-12-30 | 10.07 | $10.36 | 6800 |
| 2022-12-29 | 10.04 | $10.41 | 324 |
| 2022-12-28 | 10.02 | $10.28 | 4449 |
| 2022-12-27 | 10.00 | $10.24 | 5334 |
| 2022-12-23 | 9.98 | $10.07 | — |
| 2022-12-22 | 9.99 | $10.07 | 300 |
| 2022-12-21 | 9.98 | $10.19 | 5800 |
| 2022-12-20 | 9.96 | $10.30 | 600 |
| 2022-12-19 | 9.95 | $10.04 | 1401 |
| 2022-12-16 | 9.95 | $9.82 | 2900 |
| 2022-12-15 | 9.95 | $9.82 | 9135 |
| 2022-12-14 | 9.95 | $10.45 | 1500 |
| 2022-12-13 | 9.91 | $10.18 | 2200 |
| 2022-12-12 | 9.89 | $10.15 | 944 |
| 2022-12-09 | 9.87 | $9.97 | 3817 |
| 2022-12-08 | 9.84 | $9.74 | 600 |
| 2022-12-07 | 9.83 | $9.62 | 1100 |
| 2022-12-06 | 9.83 | $9.62 | 1600 |
| 2022-12-05 | 9.84 | $10.01 | 1437 |
| 2022-12-02 | 9.81 | $10.08 | 6700 |
| 2022-12-01 | 9.76 | $9.77 | 400 |
| 2022-11-30 | 9.72 | $9.90 | 6643 |
| 2022-11-29 | 9.68 | $10.01 | 5116 |
| 2022-11-28 | 9.64 | $9.82 | 2500 |
| 2022-11-25 | 9.60 | $10.15 | 8117 |
| 2022-11-23 | 9.53 | $9.96 | 6900 |
| 2022-11-22 | 9.48 | $9.87 | 5200 |
| 2022-11-21 | 9.43 | $10.06 | 4100 |
| 2022-11-18 | 9.39 | $9.98 | 1116 |
| 2022-11-17 | 9.33 | $9.92 | 300 |
| 2022-11-16 | 9.27 | $9.66 | 924 |
| 2022-11-15 | 9.21 | $9.70 | 513 |
| 2022-11-14 | 9.17 | $9.81 | 9526 |
| 2022-11-11 | 9.12 | $9.73 | 700 |
| 2022-11-10 | 9.05 | $9.45 | 1100 |
| 2022-11-09 | 8.98 | $9.50 | 1500 |
| 2022-11-08 | 8.91 | $9.65 | 2800 |
| 2022-11-07 | 8.84 | $9.68 | 2121 |
| 2022-11-04 | 8.77 | $9.44 | 1348 |
| 2022-11-03 | 8.70 | $9.12 | 400 |
| 2022-11-02 | 8.66 | $9.06 | 741 |
| 2022-11-01 | 8.62 | $9.11 | 700 |
| 2022-10-31 | 8.61 | $9.14 | 443 |
| 2022-10-28 | 8.57 | $8.92 | 1600 |
| 2022-10-27 | 8.51 | $8.92 | — |
| 2022-10-26 | 8.45 | $8.92 | 1600 |
| 2022-10-25 | 8.40 | $8.85 | 2616 |
| 2022-10-24 | 8.36 | $9.19 | 1000 |
| 2022-10-21 | 8.32 | $8.75 | — |
| 2022-10-20 | 8.32 | $8.75 | 700 |
| 2022-10-19 | 8.33 | $8.50 | 4818 |
| 2022-10-18 | 8.34 | $8.92 | 1437 |
| 2022-10-17 | 8.35 | $8.72 | 544 |
| 2022-10-14 | 8.40 | $8.36 | 3600 |
| 2022-10-13 | 8.45 | $8.11 | 15839 |
| 2022-10-12 | 8.51 | $8.04 | 7500 |
| 2022-10-11 | 8.59 | $8.34 | 2946 |
| 2022-10-10 | 8.66 | $8.26 | 934 |
| 2022-10-07 | 8.75 | $8.11 | 1043 |
| 2022-10-06 | 8.81 | $8.21 | 200 |
| 2022-10-05 | 8.86 | $8.31 | 743 |
| 2022-10-04 | 8.89 | $8.84 | 700 |
| 2022-10-03 | 8.90 | $8.31 | 1645 |
| 2022-09-30 | 8.96 | $7.71 | 300 |
| 2022-09-29 | 9.02 | $7.71 | 2017 |
| 2022-09-28 | 9.09 | $7.92 | 5400 |
| 2022-09-27 | 9.15 | $8.11 | 3537 |
| 2022-09-26 | 9.19 | $8.50 | 1900 |
| 2022-09-23 | 9.22 | $8.76 | 1100 |
| 2022-09-22 | 9.25 | $8.78 | — |
| 2022-09-21 | 9.27 | $8.78 | 805 |
| 2022-09-20 | 9.30 | $9.16 | 800 |
| 2022-09-19 | 9.31 | $9.59 | 849 |
| 2022-09-16 | 9.31 | $9.47 | 300 |
| 2022-09-15 | 9.33 | $9.36 | 623 |
| 2022-09-14 | 9.36 | $9.53 | 400 |
| 2022-09-13 | 9.39 | $9.79 | 700 |
| 2022-09-12 | 9.42 | $10.00 | 2218 |
| 2022-09-09 | 9.43 | $9.26 | 700 |
| 2022-09-08 | 9.47 | $9.26 | 246548 |
| 2022-09-07 | 9.52 | $8.94 | 145 |
| 2022-09-06 | 9.58 | $9.03 | 1301 |
| 2022-09-02 | 9.63 | $9.49 | 1300 |
| 2022-09-01 | 9.64 | $9.03 | 1900 |
| 2022-08-31 | 9.69 | $9.01 | 2900 |
| 2022-08-30 | 9.70 | $9.16 | 500 |
| 2022-08-29 | 9.69 | $8.90 | 4000 |
| 2022-08-26 | 9.70 | $9.16 | 2500 |
| 2022-08-25 | 9.70 | $9.23 | 3943 |
| 2022-08-24 | 9.69 | $9.32 | 5100 |
| 2022-08-23 | 9.68 | $9.24 | 1422 |
| 2022-08-22 | 9.64 | $9.40 | 2700 |
| 2022-08-19 | 9.60 | $9.60 | 900 |
| 2022-08-18 | 9.55 | $9.79 | 4800 |
| 2022-08-17 | 9.51 | $10.12 | 1047 |
| 2022-08-16 | 9.43 | $10.10 | 212 |
| 2022-08-15 | 9.34 | $10.29 | 2000 |
| 2022-08-12 | 9.26 | $10.21 | 2933 |
| 2022-08-11 | 9.16 | $10.10 | 4230 |
| 2022-08-10 | 9.07 | $10.31 | 9304 |
| 2022-08-09 | 8.97 | $10.10 | 200 |
| 2022-08-08 | 8.89 | $9.99 | 5100 |
| 2022-08-05 | 8.82 | $9.82 | 4300 |
| 2022-08-04 | 8.78 | $9.86 | 6334 |
| 2022-08-03 | 8.72 | $9.23 | 700 |
| 2022-08-02 | 8.68 | $9.04 | 2220 |
| 2022-08-01 | 8.67 | $9.16 | 10731 |
| 2022-07-29 | 8.66 | $9.10 | 5700 |
| 2022-07-28 | 8.65 | $8.95 | 2200 |
| 2022-07-27 | 8.68 | $9.09 | 34010 |
| 2022-07-26 | 8.71 | $8.47 | 7400 |
| 2022-07-25 | 8.76 | $8.65 | 12330 |
| 2022-07-22 | 8.80 | $8.71 | 900 |
| 2022-07-21 | 8.84 | $8.89 | 8905 |
| 2022-07-20 | 8.87 | $8.46 | 100 |
| 2022-07-19 | 8.93 | $8.46 | 1900 |
| 2022-07-18 | 8.97 | $8.54 | 3800 |
| 2022-07-15 | 9.01 | $8.30 | 1700 |
| 2022-07-14 | 9.05 | $8.17 | 2535 |
| 2022-07-13 | 9.10 | $8.38 | 16002 |
| 2022-07-12 | 9.14 | $8.58 | 14832 |
| 2022-07-11 | 9.20 | $8.60 | 4511 |
| 2022-07-08 | 9.30 | $8.89 | 3406 |
| 2022-07-07 | 9.38 | $8.70 | 206 |
| 2022-07-06 | 9.48 | $8.42 | 2834 |
| 2022-07-05 | 9.61 | $8.79 | 1602 |
| 2022-07-01 | 9.70 | $8.95 | 25806 |
| 2022-06-30 | 9.80 | $8.99 | 7000 |
| 2022-06-29 | 9.89 | $9.47 | 1100 |
| 2022-06-28 | 9.97 | $9.72 | 1700 |
| 2022-06-27 | 10.08 | $9.47 | 2427 |
| 2022-06-24 | 10.20 | $9.51 | 15418 |
| 2022-06-23 | 10.30 | $9.47 | 13800 |
| 2022-06-22 | 10.40 | $9.58 | 33326 |
| 2022-06-21 | 10.50 | $9.61 | 3200 |
| 2022-06-17 | 10.56 | $9.31 | 5848 |
| 2022-06-16 | 10.66 | $9.25 | 8200 |
| 2022-06-15 | 10.74 | $9.23 | 1224 |
| 2022-06-14 | 10.82 | $9.15 | 2100 |
| 2022-06-13 | 10.91 | $9.01 | 8900 |
| 2022-06-10 | 11.00 | $9.85 | 2900 |
| 2022-06-09 | 11.02 | $10.69 | 1307 |
| 2022-06-08 | 11.00 | $10.41 | 2915 |
| 2022-06-07 | 11.01 | $10.64 | 1700 |
| 2022-06-06 | 10.99 | $11.01 | 1600 |
| 2022-06-03 | 10.96 | $10.65 | 318 |
| 2022-06-02 | 10.97 | $10.95 | 3100 |
| 2022-06-01 | 10.99 | $10.75 | 1100 |
| 2022-05-31 | 10.98 | $11.12 | 55800 |
| 2022-05-27 | 10.95 | $11.95 | 2500 |
| 2022-05-26 | 10.91 | $11.78 | 12623 |
| 2022-05-25 | 10.86 | $11.58 | 1700 |
| 2022-05-24 | 10.82 | $11.53 | 2500 |
| 2022-05-23 | 10.78 | $11.53 | 3900 |
| 2022-05-20 | 10.77 | $10.90 | 5800 |
| 2022-05-19 | 10.78 | $11.22 | 1000 |
| 2022-05-18 | 10.79 | $10.78 | 800 |
| 2022-05-17 | 10.81 | $10.90 | 4200 |
| 2022-05-16 | 10.81 | $10.99 | 12946 |
| 2022-05-13 | 10.81 | $10.78 | 5742 |
| 2022-05-12 | 10.83 | $10.18 | 3600 |
| 2022-05-11 | 10.85 | $10.43 | 15100 |
| 2022-05-10 | 10.87 | $10.52 | 2500 |
| 2022-05-09 | 10.90 | $10.16 | 2234 |
| 2022-05-06 | 10.93 | $10.57 | 23746 |
| 2022-05-05 | 10.93 | $10.78 | 6242 |
| 2022-05-04 | 10.96 | $11.32 | 1200 |
| 2022-05-03 | 10.95 | $10.55 | — |
| 2022-05-02 | 11.01 | $10.55 | 435 |
| 2022-04-29 | 11.09 | $11.14 | 1925 |
| 2022-04-28 | 11.15 | $10.75 | 4206 |
| 2022-04-27 | 11.25 | $10.72 | 33108 |
| 2022-04-26 | 11.36 | $10.87 | 2321 |
| 2022-04-25 | 11.39 | $11.27 | 3700 |
| 2022-04-22 | 11.44 | $11.16 | 4235 |
| 2022-04-21 | 11.45 | $11.33 | 800 |
| 2022-04-20 | 11.46 | $11.27 | 414 |
| 2022-04-19 | 11.51 | $10.78 | 415 |
| 2022-04-18 | 11.56 | $11.16 | 2500 |
| 2022-04-14 | 11.62 | $10.99 | 1000 |
| 2022-04-13 | 11.68 | $10.63 | 1500 |
| 2022-04-12 | 11.73 | $10.91 | 1238 |
| 2022-04-11 | 11.74 | $11.09 | 3400 |
| 2022-04-08 | 11.73 | $10.68 | 544 |
| 2022-04-07 | 11.72 | $10.74 | 615 |
| 2022-04-06 | 11.74 | $11.20 | 4800 |
| 2022-04-05 | 11.79 | $11.20 | 500 |
| 2022-04-04 | 11.77 | $11.79 | 531 |
| 2022-04-01 | 11.72 | $12.07 | 237 |
| 2022-03-31 | 11.65 | $12.37 | 800 |
| 2022-03-30 | 11.61 | $12.73 | 4700 |
| 2022-03-29 | 11.57 | $12.88 | 924 |
| 2022-03-28 | 11.51 | $11.63 | 1400 |
| 2022-03-25 | 11.59 | $12.11 | 642 |
| 2022-03-24 | 11.65 | $11.49 | 2000 |
| 2022-03-23 | 11.74 | $11.50 | 1900 |
| 2022-03-22 | 11.90 | $12.23 | 1400 |
| 2022-03-21 | 12.02 | $11.73 | 8600 |
| 2022-03-18 | 12.19 | $12.37 | 1147 |
| 2022-03-17 | 12.34 | $12.27 | 1005 |
| 2022-03-16 | 12.49 | $11.63 | 1047 |
| 2022-03-15 | 12.70 | $11.13 | 400 |
| 2022-03-14 | 12.93 | $10.77 | 540 |
| 2022-03-11 | 13.20 | $10.59 | 300 |
| 2022-03-10 | 13.49 | $11.07 | 1900 |
| 2022-03-09 | 13.71 | $12.16 | 3900 |
| 2022-03-08 | 13.92 | $10.80 | 3432 |
| 2022-03-07 | 14.16 | $10.86 | 11400 |
| 2022-03-04 | 14.42 | $10.68 | 3946 |
| 2022-03-03 | 14.65 | $11.61 | 4010 |
| 2022-03-02 | 14.85 | $11.88 | 609 |
| 2022-03-01 | 15.04 | $11.73 | 1200 |
| 2022-02-28 | 15.22 | $13.17 | 724 |
| 2022-02-25 | 15.30 | $13.24 | 2900 |
| 2022-02-24 | 15.39 | $13.45 | 10649 |
| 2022-02-23 | 15.47 | $14.61 | 300 |
| 2022-02-22 | 15.52 | $14.72 | 1340 |
| 2022-02-18 | 15.57 | $15.15 | 731 |
| 2022-02-17 | 15.60 | $15.33 | 1200 |
| 2022-02-16 | 15.62 | $15.30 | 2800 |
| 2022-02-15 | 15.64 | $15.77 | 837 |
| 2022-02-14 | 15.63 | $15.77 | 3200 |
| 2022-02-11 | 15.63 | $16.20 | 2400 |
| 2022-02-10 | 15.60 | $16.20 | 900 |
| 2022-02-09 | 15.58 | $15.64 | 932 |
| 2022-02-08 | 15.54 | $16.20 | 6300 |
| 2022-02-07 | 15.47 | $15.72 | 300 |
| 2022-02-04 | 15.43 | $15.97 | 1241 |
| 2022-02-03 | 15.37 | $15.30 | 1000 |
| 2022-02-02 | 15.35 | $15.73 | 2039 |
| 2022-02-01 | 15.26 | $15.67 | 37000 |
| 2022-01-31 | 15.17 | $15.17 | 518907 |
| 2022-01-28 | 15.10 | $14.92 | — |
| 2022-01-27 | 15.05 | $14.92 | 400 |
| 2022-01-26 | 15.00 | $15.05 | 100 |
| 2022-01-25 | 14.94 | $15.70 | 4000 |
| 2022-01-24 | 14.84 | $15.70 | 2000 |
| 2022-01-21 | 14.75 | $15.70 | — |
| 2022-01-20 | 14.66 | $15.70 | 2000 |
| 2022-01-19 | 14.57 | $15.70 | 4300 |
| 2022-01-18 | 14.48 | $15.70 | — |
| 2022-01-14 | 14.39 | $15.70 | — |
| 2022-01-13 | 14.30 | $15.70 | — |
| 2022-01-12 | 14.23 | $15.70 | 3803 |
| 2022-01-11 | 14.16 | $14.85 | — |
| 2022-01-10 | 14.13 | $14.85 | — |
| 2022-01-07 | 14.10 | $14.85 | — |
| 2022-01-06 | 14.07 | $14.85 | — |
| 2022-01-05 | 14.02 | $14.85 | 2501 |
| 2022-01-04 | 13.97 | $13.86 | — |
| 2022-01-03 | 13.97 | $13.86 | — |
| 2021-12-31 | 13.97 | $13.86 | — |
| 2021-12-30 | 13.97 | $13.86 | — |
| 2021-12-29 | 13.95 | $13.86 | — |
| 2021-12-28 | 13.93 | $13.86 | — |
| 2021-12-27 | 13.91 | $13.86 | — |
| 2021-12-23 | 13.93 | $13.86 | — |
| 2021-12-22 | 13.95 | $13.86 | 1000 |
| 2021-12-21 | 13.97 | $13.90 | — |
| 2021-12-20 | 13.99 | $13.90 | — |
| 2021-12-17 | 14.01 | $13.90 | — |
| 2021-12-16 | 14.03 | $13.90 | 114 |
| 2021-12-15 | 14.04 | $14.26 | — |
| 2021-12-14 | 14.06 | $14.26 | — |
| 2021-12-13 | 14.07 | $14.26 | 15400 |
| 2021-12-10 | 14.13 | $14.26 | 2300 |
| 2021-12-09 | 14.18 | $14.26 | 10700 |
| 2021-12-08 | 14.23 | $13.87 | — |
| 2021-12-07 | 14.31 | $13.87 | — |
| 2021-12-06 | 14.38 | $13.87 | — |
| 2021-12-03 | 14.44 | $13.87 | — |
| 2021-12-02 | 14.49 | $13.87 | 5200 |
| 2021-12-01 | 14.55 | $13.45 | — |
| 2021-11-30 | 14.63 | $13.45 | — |
| 2021-11-29 | 14.71 | $13.45 | 1700 |
| 2021-11-26 | 14.78 | $14.27 | — |
| 2021-11-24 | 14.82 | $14.27 | 1600 |
| 2021-11-23 | 14.86 | $14.27 | — |
| 2021-11-22 | 14.89 | $14.27 | — |
| 2021-11-19 | 14.92 | $14.27 | — |
| 2021-11-18 | 14.95 | $14.27 | — |
| 2021-11-17 | 14.99 | $14.27 | 500 |
| 2021-11-16 | 15.02 | $14.53 | — |
| 2021-11-15 | 15.04 | $14.53 | 200 |
| 2021-11-12 | 15.05 | $15.33 | — |
| 2021-11-11 | 15.03 | $15.33 | — |
| 2021-11-10 | 15.01 | $15.33 | — |
| 2021-11-09 | 14.99 | $15.33 | — |
| 2021-11-08 | 14.97 | $15.33 | 12300 |
| 2021-11-05 | 14.94 | $15.01 | — |
| 2021-11-04 | 14.94 | $15.01 | 2600 |
| 2021-11-03 | 14.93 | $15.01 | — |
| 2021-11-02 | 14.89 | $15.01 | — |
| 2021-11-01 | 14.85 | $15.01 | — |
| 2021-10-29 | 14.81 | $15.01 | 39200 |
| 2021-10-28 | 14.77 | $15.04 | — |
| 2021-10-27 | 14.73 | $15.04 | 1400 |
| 2021-10-26 | 14.69 | $14.90 | — |
| 2021-10-25 | 14.66 | $14.90 | — |
| 2021-10-22 | 14.62 | $14.90 | — |
| 2021-10-21 | 14.59 | $14.90 | — |
| 2021-10-20 | 14.55 | $14.90 | — |
| 2021-10-19 | 14.48 | $14.90 | 6800 |
| 2021-10-18 | 14.40 | $14.83 | 5824 |
| 2021-10-15 | 14.35 | $14.90 | — |
| 2021-10-14 | 14.29 | $14.90 | — |
| 2021-10-13 | 14.24 | $14.90 | — |
| 2021-10-12 | 14.18 | $14.90 | — |
| 2021-10-11 | 14.15 | $14.90 | — |
| 2021-10-08 | 14.13 | $14.90 | — |
| 2021-10-07 | 14.10 | $14.90 | 1300 |
| 2021-10-06 | 14.07 | $14.21 | — |
| 2021-10-05 | 14.08 | $14.21 | — |
| 2021-10-04 | 14.09 | $14.21 | — |
| 2021-10-01 | 14.09 | $14.21 | — |
| 2021-09-30 | 14.10 | $14.21 | — |
| 2021-09-29 | 14.08 | $14.21 | — |
| 2021-09-28 | 14.06 | $14.21 | — |
| 2021-09-27 | 14.05 | $14.21 | — |
| 2021-09-24 | 14.03 | $14.21 | — |
| 2021-09-23 | 14.01 | $14.21 | 1000 |
| 2021-09-22 | 13.99 | $13.53 | 500 |
| 2021-09-21 | 14.01 | $13.33 | 3600 |
| 2021-09-20 | 14.03 | $13.74 | — |
| 2021-09-17 | 14.04 | $13.74 | 410 |
| 2021-09-16 | 14.05 | $13.80 | 8200 |
| 2021-09-15 | 14.05 | $13.80 | 504 |
| 2021-09-14 | 14.05 | $14.35 | — |
| 2021-09-13 | 14.03 | $14.35 | — |
| 2021-09-10 | 14.00 | $14.35 | — |
| 2021-09-09 | 13.98 | $14.35 | — |
| 2021-09-08 | 13.95 | $14.35 | — |
| 2021-09-07 | 13.93 | $14.35 | — |
| 2021-09-03 | 13.90 | $14.35 | — |
| 2021-09-02 | 13.88 | $14.35 | 100 |
| 2021-09-01 | 13.85 | $13.85 | — |
| 2021-08-31 | 13.84 | $13.85 | 3200 |
| 2021-08-30 | 13.83 | $13.85 | — |
| 2021-08-27 | 13.82 | $13.85 | — |
| 2021-08-26 | 13.81 | $13.85 | — |
| 2021-08-25 | 13.80 | $13.85 | — |
| 2021-08-24 | 13.79 | $13.85 | — |
| 2021-08-23 | 13.78 | $13.85 | — |
| 2021-08-20 | 13.77 | $13.85 | — |
| 2021-08-19 | 13.76 | $13.85 | 7300 |
| 2021-08-18 | 13.75 | $13.85 | 7600 |
| 2021-08-17 | 13.71 | $13.85 | — |
| 2021-08-16 | 13.67 | $13.85 | — |
| 2021-08-13 | 13.62 | $13.85 | — |
| 2021-08-12 | 13.61 | $13.85 | — |
| 2021-08-11 | 13.58 | $13.85 | — |
| 2021-08-10 | 13.60 | $13.85 | — |
| 2021-08-09 | 13.61 | $13.85 | — |
| 2021-08-06 | 13.62 | $13.85 | — |
| 2021-08-05 | 13.63 | $13.85 | 800 |
| 2021-08-04 | 13.64 | $13.65 | — |
| 2021-08-03 | 13.64 | $13.65 | — |
| 2021-08-02 | 13.67 | $13.65 | — |
| 2021-07-30 | 13.69 | $13.65 | — |
| 2021-07-29 | 13.70 | $13.65 | — |
| 2021-07-28 | 13.72 | $13.65 | — |
| 2021-07-27 | 13.73 | $13.65 | — |
| 2021-07-26 | 13.75 | $13.65 | — |
| 2021-07-23 | 13.76 | $13.65 | — |
| 2021-07-22 | 13.78 | $13.65 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.79
2026-07-17
Close Price
$20.34
Vol: 1000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.44
Average
14.59
Maximum
21.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.79 | $20.34 | 1000 |
| 2026-07-16 | 19.73 | $20.04 | — |
| 2026-07-15 | 19.70 | $20.04 | 1000 |
| 2026-07-14 | 19.67 | $19.87 | 1000 |
| 2026-07-13 | 19.65 | $19.87 | 1000 |
| 2026-07-10 | 19.62 | $19.42 | 1000 |
| 2026-07-09 | 19.64 | $19.42 | 1000 |
| 2026-07-08 | 19.67 | $19.42 | 1000 |
| 2026-07-07 | 19.69 | $19.82 | — |
| 2026-07-06 | 19.68 | $19.82 | 1000 |
| 2026-07-02 | 19.66 | $19.82 | 1000 |
| 2026-07-01 | 19.65 | $19.82 | 1000 |
| 2026-06-30 | 19.63 | $19.82 | 1000 |
| 2026-06-29 | 19.61 | $19.60 | 1000 |
| 2026-06-26 | 19.61 | $19.99 | 1000 |
| 2026-06-25 | 19.57 | $19.80 | 1000 |
| 2026-06-24 | 19.55 | $20.15 | 1000 |
| 2026-06-23 | 19.48 | $20.15 | 1000 |
| 2026-06-22 | 19.41 | $20.15 | 1000 |
| 2026-06-18 | 19.34 | $20.26 | 1000 |
| 2026-06-17 | 19.24 | $20.26 | 2023 |
| 2026-06-16 | 19.13 | $19.53 | 1000 |
| 2026-06-15 | 19.09 | $19.53 | 2513 |
| 2026-06-12 | 19.04 | $18.66 | 1000 |
| 2026-06-11 | 19.08 | $18.66 | 1000 |
| 2026-06-10 | 19.13 | $18.58 | 2200 |
| 2026-06-09 | 19.18 | $18.85 | 600 |
| 2026-06-08 | 19.22 | $18.94 | 505 |
| 2026-06-05 | 19.25 | $18.76 | 1200 |
| 2026-06-04 | 19.30 | $19.01 | 200 |
| 2026-06-03 | 19.33 | $19.10 | 1000 |
| 2026-06-02 | 19.35 | $19.10 | 1000 |
| 2026-06-01 | 19.38 | $19.10 | 1100 |
| 2026-05-29 | 19.41 | $19.08 | 3400 |
| 2026-05-28 | 19.45 | $18.86 | 1124 |
| 2026-05-27 | 19.51 | $18.90 | 400 |
| 2026-05-26 | 19.57 | $19.58 | 2801 |
| 2026-05-22 | 19.57 | $19.59 | 720 |
| 2026-05-21 | 19.57 | $19.61 | 300 |
| 2026-05-20 | 19.56 | $19.51 | 30 |
| 2026-05-19 | 19.57 | $19.51 | 300 |
| 2026-05-18 | 19.57 | $19.36 | — |
| 2026-05-15 | 19.60 | $19.36 | 300 |
| 2026-05-14 | 19.62 | $19.56 | 249 |
| 2026-05-13 | 19.63 | $19.74 | 433 |
| 2026-05-12 | 19.62 | $19.84 | — |
| 2026-05-11 | 19.59 | $19.84 | 700 |
| 2026-05-08 | 19.57 | $19.28 | — |
| 2026-05-07 | 19.60 | $19.28 | — |
| 2026-05-06 | 19.63 | $19.28 | — |
| 2026-05-05 | 19.67 | $19.28 | 300 |
| 2026-05-04 | 19.71 | $19.55 | — |
| 2026-05-01 | 19.73 | $19.55 | 232 |
| 2026-04-30 | 19.74 | $19.18 | 523 |
| 2026-04-29 | 19.80 | $19.86 | — |
| 2026-04-28 | 19.80 | $19.86 | — |
| 2026-04-27 | 19.79 | $19.86 | — |
| 2026-04-24 | 19.78 | $19.86 | — |
| 2026-04-23 | 19.77 | $19.86 | 334 |
| 2026-04-22 | 19.77 | $20.56 | — |
| 2026-04-21 | 19.68 | $20.56 | — |
| 2026-04-20 | 19.59 | $20.56 | 334 |
| 2026-04-17 | 19.49 | $20.06 | — |
| 2026-04-16 | 19.43 | $20.06 | 243 |
| 2026-04-15 | 19.36 | $20.27 | 312 |
| 2026-04-14 | 19.27 | $19.65 | — |
| 2026-04-13 | 19.23 | $19.65 | 790 |
| 2026-04-10 | 19.18 | $19.65 | 790 |
| 2026-04-09 | 19.13 | $19.65 | — |
| 2026-04-08 | 19.08 | $19.65 | 800 |
| 2026-04-07 | 19.02 | $18.47 | 900 |
| 2026-04-06 | 19.07 | $19.14 | — |
| 2026-04-02 | 19.07 | $19.14 | 900 |
| 2026-04-01 | 19.06 | $18.10 | — |
| 2026-03-31 | 19.16 | $18.10 | 800 |
| 2026-03-30 | 19.27 | $18.20 | — |
| 2026-03-27 | 19.38 | $18.20 | — |
| 2026-03-26 | 19.51 | $18.20 | 222 |
| 2026-03-25 | 19.65 | $18.64 | — |
| 2026-03-24 | 19.75 | $18.64 | 704 |
| 2026-03-23 | 19.87 | $19.04 | 1016 |
| 2026-03-20 | 19.96 | $18.50 | — |
| 2026-03-19 | 20.11 | $18.50 | 400 |
| 2026-03-18 | 20.28 | $19.34 | 231 |
| 2026-03-17 | 20.38 | $19.32 | 332 |
| 2026-03-16 | 20.49 | $18.68 | 2017 |
| 2026-03-13 | 20.68 | $20.06 | — |
| 2026-03-12 | 20.74 | $20.06 | — |
| 2026-03-11 | 20.82 | $20.06 | — |
| 2026-03-10 | 20.90 | $20.06 | 344 |
| 2026-03-09 | 20.98 | $19.20 | 300 |
| 2026-03-06 | 21.17 | $19.94 | — |
| 2026-03-05 | 21.30 | $19.94 | 314 |
| 2026-03-04 | 21.44 | $20.34 | 328 |
| 2026-03-03 | 21.56 | $20.90 | 400 |
| 2026-03-02 | 21.63 | $22.16 | — |
| 2026-02-27 | 21.57 | $22.16 | — |
| 2026-02-26 | 21.51 | $22.16 | — |
| 2026-02-25 | 21.45 | $22.16 | — |
| 2026-02-24 | 21.37 | $22.16 | — |
| 2026-02-23 | 21.29 | $22.16 | — |
| 2026-02-20 | 21.19 | $22.16 | 600 |
| 2026-02-19 | 21.09 | $21.28 | — |
| 2026-02-18 | 21.07 | $21.28 | — |
| 2026-02-17 | 21.05 | $21.28 | 2144 |
| 2026-02-13 | 21.03 | $21.42 | 315 |
| 2026-02-12 | 20.99 | $21.12 | 200 |
| 2026-02-11 | 20.97 | $20.93 | — |
| 2026-02-10 | 20.98 | $20.93 | — |
| 2026-02-09 | 20.98 | $20.93 | — |
| 2026-02-06 | 20.99 | $20.93 | 700 |
| 2026-02-05 | 20.99 | $21.40 | 3000 |
| 2026-02-04 | 20.95 | $21.40 | 3000 |
| 2026-02-03 | 20.90 | $21.76 | 3000 |
| 2026-02-02 | 20.81 | $21.76 | 3000 |
| 2026-01-30 | 20.71 | $21.76 | — |
| 2026-01-29 | 20.60 | $21.76 | 3000 |
| 2026-01-28 | 20.48 | $21.76 | 3000 |
| 2026-01-27 | 20.35 | $20.10 | 3000 |
| 2026-01-26 | 20.37 | $20.10 | 3000 |
| 2026-01-23 | 20.40 | $20.31 | 3000 |
| 2026-01-22 | 20.41 | $20.31 | 3000 |
| 2026-01-21 | 20.42 | $20.48 | 3000 |
| 2026-01-20 | 20.42 | $20.48 | 3000 |
| 2026-01-16 | 20.41 | $20.40 | 3000 |
| 2026-01-15 | 20.41 | $20.64 | 3000 |
| 2026-01-14 | 20.39 | $21.03 | 3000 |
| 2026-01-13 | 20.32 | $20.08 | 3000 |
| 2026-01-12 | 20.34 | $20.68 | 3200 |
| 2026-01-09 | 20.31 | $20.52 | 3139 |
| 2026-01-08 | 20.29 | $20.33 | 230 |
| 2026-01-07 | 20.28 | $20.33 | 1201 |
| 2026-01-06 | 20.28 | $20.78 | 300 |
| 2026-01-05 | 20.22 | $20.52 | 3346 |
| 2026-01-02 | 20.19 | $20.66 | 600 |
| 2025-12-31 | 20.14 | $20.86 | 230 |
| 2025-12-30 | 20.07 | $20.86 | 536 |
| 2025-12-29 | 19.98 | $20.76 | 230 |
| 2025-12-26 | 19.90 | $20.76 | 230 |
| 2025-12-24 | 19.81 | $20.76 | — |
| 2025-12-23 | 19.71 | $20.76 | 230 |
| 2025-12-22 | 19.60 | $20.76 | 300 |
| 2025-12-19 | 19.48 | $19.88 | 230 |
| 2025-12-18 | 19.44 | $19.88 | 230 |
| 2025-12-17 | 19.39 | $19.88 | 230 |
| 2025-12-16 | 19.34 | $19.88 | 230 |
| 2025-12-15 | 19.28 | $19.88 | — |
| 2025-12-12 | 19.22 | $19.88 | — |
| 2025-12-11 | 19.15 | $19.88 | — |
| 2025-12-10 | 19.08 | $19.88 | 240 |
| 2025-12-09 | 18.99 | $19.42 | — |
| 2025-12-08 | 18.95 | $19.42 | 235 |
| 2025-12-05 | 18.90 | $19.38 | 230 |
| 2025-12-04 | 18.85 | $18.75 | 230 |
| 2025-12-03 | 18.86 | $18.75 | 230 |
| 2025-12-02 | 18.87 | $18.75 | — |
| 2025-12-01 | 18.88 | $18.75 | 230 |
| 2025-11-28 | 18.89 | $18.75 | 800 |
| 2025-11-26 | 18.91 | $18.78 | 230 |
| 2025-11-25 | 18.92 | $18.78 | — |
| 2025-11-24 | 18.93 | $18.78 | 900 |
| 2025-11-21 | 18.95 | $19.20 | 230 |
| 2025-11-20 | 18.92 | $19.20 | 230 |
| 2025-11-19 | 18.90 | $19.20 | 230 |
| 2025-11-18 | 18.86 | $19.20 | 230 |
| 2025-11-17 | 18.83 | $19.20 | 230 |
| 2025-11-14 | 18.79 | $19.20 | 400 |
| 2025-11-13 | 18.75 | $18.62 | 230 |
| 2025-11-12 | 18.76 | $18.62 | 230 |
| 2025-11-11 | 18.77 | $18.72 | 230 |
| 2025-11-10 | 18.78 | $18.12 | 230 |
| 2025-11-07 | 18.85 | $18.12 | 230 |
| 2025-11-06 | 18.93 | $18.12 | 230 |
| 2025-11-05 | 19.01 | $18.12 | 230 |
| 2025-11-04 | 19.10 | $18.12 | 1300 |
| 2025-11-03 | 19.21 | $19.32 | 230 |
| 2025-10-31 | 19.20 | $19.32 | 230 |
| 2025-10-30 | 19.18 | $19.32 | 230 |
| 2025-10-29 | 19.17 | $19.32 | 900 |
| 2025-10-28 | 19.15 | $19.38 | 1300 |
| 2025-10-27 | 19.13 | $19.12 | 340 |
| 2025-10-24 | 19.13 | $18.64 | — |
| 2025-10-23 | 19.18 | $18.64 | — |
| 2025-10-22 | 19.24 | $18.64 | 128 |
| 2025-10-21 | 19.30 | $19.01 | — |
| 2025-10-20 | 19.33 | $19.01 | 426 |
| 2025-10-17 | 19.37 | $19.12 | 936 |
| 2025-10-16 | 19.39 | $19.40 | 326 |
| 2025-10-15 | 19.39 | $19.68 | — |
| 2025-10-14 | 19.36 | $19.68 | 200 |
| 2025-10-13 | 19.33 | $19.00 | — |
| 2025-10-10 | 19.36 | $19.00 | — |
| 2025-10-09 | 19.40 | $19.00 | 1100 |
| 2025-10-08 | 19.44 | $19.30 | — |
| 2025-10-07 | 19.46 | $19.30 | 5300 |
| 2025-10-06 | 19.47 | $19.39 | 900 |
| 2025-10-03 | 19.48 | $19.85 | — |
| 2025-10-02 | 19.44 | $19.85 | 403 |
| 2025-10-01 | 19.40 | $19.85 | 534 |
| 2025-09-30 | 19.35 | $20.12 | — |
| 2025-09-29 | 19.27 | $20.12 | 121 |
| 2025-09-26 | 19.18 | $19.07 | — |
| 2025-09-25 | 19.19 | $19.07 | 801 |
| 2025-09-24 | 19.21 | $19.26 | 200 |
| 2025-09-23 | 19.20 | $19.54 | 127 |
| 2025-09-22 | 19.17 | $19.42 | 557 |
| 2025-09-19 | 19.14 | $19.20 | — |
| 2025-09-18 | 19.13 | $19.20 | 805 |
| 2025-09-17 | 19.13 | $19.22 | 1016 |
| 2025-09-16 | 19.12 | $19.94 | — |
| 2025-09-15 | 19.03 | $19.94 | 600 |
| 2025-09-12 | 18.93 | $19.24 | 300 |
| 2025-09-11 | 18.90 | $19.14 | 538 |
| 2025-09-10 | 18.87 | $19.34 | 430 |
| 2025-09-09 | 18.83 | $18.80 | — |
| 2025-09-08 | 18.83 | $18.80 | 400 |
| 2025-09-05 | 18.83 | $18.56 | 400 |
| 2025-09-04 | 18.86 | $18.30 | 232 |
| 2025-09-03 | 18.92 | $18.18 | — |
| 2025-09-02 | 19.00 | $18.18 | 500 |
| 2025-08-29 | 19.08 | $18.49 | — |
| 2025-08-28 | 19.15 | $18.49 | 1300 |
| 2025-08-27 | 19.21 | $18.32 | 125 |
| 2025-08-26 | 19.31 | $19.44 | — |
| 2025-08-25 | 19.29 | $19.44 | 800 |
| 2025-08-22 | 19.28 | $19.51 | — |
| 2025-08-21 | 19.26 | $19.51 | 206 |
| 2025-08-20 | 19.23 | $19.82 | — |
| 2025-08-19 | 19.17 | $19.82 | — |
| 2025-08-18 | 19.10 | $19.82 | 216 |
| 2025-08-15 | 19.02 | $19.48 | — |
| 2025-08-14 | 18.97 | $19.48 | — |
| 2025-08-13 | 18.92 | $19.48 | — |
| 2025-08-12 | 18.86 | $19.48 | — |
| 2025-08-11 | 18.79 | $19.48 | — |
| 2025-08-08 | 18.72 | $19.48 | 400 |
| 2025-08-07 | 18.64 | $18.40 | — |
| 2025-08-06 | 18.67 | $18.40 | — |
| 2025-08-05 | 18.70 | $18.40 | — |
| 2025-08-04 | 18.73 | $18.40 | 200 |
| 2025-08-01 | 18.76 | $18.32 | 1200 |
| 2025-07-31 | 18.81 | $19.00 | — |
| 2025-07-30 | 18.79 | $19.00 | — |
| 2025-07-29 | 18.77 | $19.00 | — |
| 2025-07-28 | 18.74 | $19.00 | — |
| 2025-07-25 | 18.72 | $19.00 | — |
| 2025-07-24 | 18.69 | $19.00 | — |
| 2025-07-23 | 18.65 | $19.00 | 4100 |
| 2025-07-22 | 18.62 | $18.62 | — |
| 2025-07-21 | 18.61 | $18.62 | — |
| 2025-07-18 | 18.61 | $18.62 | — |
| 2025-07-17 | 18.61 | $18.62 | 125 |
| 2025-07-16 | 18.61 | $18.50 | 300 |
| 2025-07-15 | 18.63 | $18.97 | — |
| 2025-07-14 | 18.59 | $18.97 | 401 |
| 2025-07-11 | 18.55 | $19.16 | — |
| 2025-07-10 | 18.48 | $19.16 | — |
| 2025-07-09 | 18.41 | $19.16 | 12028 |
| 2025-07-08 | 18.33 | $18.30 | — |
| 2025-07-07 | 18.34 | $18.30 | 7504 |
| 2025-07-03 | 18.34 | $18.86 | — |
| 2025-07-02 | 18.29 | $18.86 | — |
| 2025-07-01 | 18.23 | $18.86 | 200 |
| 2025-06-30 | 18.16 | $17.66 | — |
| 2025-06-27 | 18.21 | $17.66 | — |
| 2025-06-26 | 18.27 | $17.66 | — |
| 2025-06-25 | 18.34 | $17.66 | — |
| 2025-06-24 | 18.41 | $17.66 | — |
| 2025-06-23 | 18.49 | $17.66 | 324 |
| 2025-06-20 | 18.57 | $18.16 | 448 |
| 2025-06-18 | 18.62 | $18.50 | — |
| 2025-06-17 | 18.63 | $18.50 | — |
| 2025-06-16 | 18.64 | $18.50 | 200 |
| 2025-06-13 | 18.66 | $18.52 | — |
| 2025-06-12 | 18.67 | $18.52 | — |
| 2025-06-11 | 18.69 | $18.52 | 3200 |
| 2025-06-10 | 18.71 | $18.75 | — |
| 2025-06-09 | 18.70 | $18.75 | — |
| 2025-06-06 | 18.70 | $18.75 | — |
| 2025-06-05 | 18.69 | $18.75 | 8121 |
| 2025-06-04 | 18.68 | $18.16 | 5146 |
| 2025-06-03 | 18.74 | $18.16 | 539 |
| 2025-06-02 | 18.80 | $18.15 | 5100 |
| 2025-05-30 | 18.87 | $18.16 | — |
| 2025-05-29 | 18.94 | $18.16 | — |
| 2025-05-28 | 19.03 | $18.16 | 400 |
| 2025-05-27 | 19.12 | $18.55 | 500 |
| 2025-05-23 | 19.18 | $19.52 | 122 |
| 2025-05-22 | 19.14 | $19.60 | — |
| 2025-05-21 | 19.09 | $19.60 | — |
| 2025-05-20 | 19.04 | $19.60 | 5100 |
| 2025-05-19 | 18.98 | $19.60 | — |
| 2025-05-16 | 18.91 | $19.60 | 15000 |
| 2025-05-15 | 18.84 | $19.66 | 135 |
| 2025-05-14 | 18.75 | $19.02 | 201 |
| 2025-05-13 | 18.73 | $18.78 | — |
| 2025-05-12 | 18.72 | $18.78 | — |
| 2025-05-09 | 18.71 | $18.78 | — |
| 2025-05-08 | 18.71 | $18.78 | — |
| 2025-05-07 | 18.70 | $18.78 | 3544 |
| 2025-05-06 | 18.69 | $19.24 | — |
| 2025-05-05 | 18.63 | $19.24 | — |
| 2025-05-02 | 18.57 | $19.24 | — |
| 2025-05-01 | 18.50 | $19.24 | 447 |
| 2025-04-30 | 18.42 | $18.68 | 1408 |
| 2025-04-29 | 18.39 | $19.64 | — |
| 2025-04-28 | 18.26 | $19.64 | 849 |
| 2025-04-25 | 18.12 | $18.52 | 6207 |
| 2025-04-24 | 18.08 | $19.48 | 25200 |
| 2025-04-23 | 17.93 | $19.08 | 2948 |
| 2025-04-22 | 17.81 | $18.38 | — |
| 2025-04-21 | 17.75 | $18.38 | — |
| 2025-04-17 | 17.68 | $18.38 | 400 |
| 2025-04-16 | 17.61 | $18.12 | — |
| 2025-04-15 | 17.55 | $18.12 | — |
| 2025-04-14 | 17.49 | $18.12 | 1338 |
| 2025-04-11 | 17.43 | $17.11 | 1207 |
| 2025-04-10 | 17.46 | $17.40 | 338 |
| 2025-04-09 | 17.46 | $16.66 | 3300 |
| 2025-04-08 | 17.55 | $16.38 | 700 |
| 2025-04-07 | 17.67 | $16.46 | 243 |
| 2025-04-04 | 17.80 | $17.94 | — |
| 2025-04-03 | 17.78 | $17.94 | 300 |
| 2025-04-02 | 17.77 | $18.54 | — |
| 2025-04-01 | 17.69 | $18.54 | 424 |
| 2025-03-31 | 17.60 | $17.94 | 338 |
| 2025-03-28 | 17.56 | $18.12 | 200 |
| 2025-03-27 | 17.50 | $18.14 | 1227 |
| 2025-03-26 | 17.44 | $18.30 | 501 |
| 2025-03-25 | 17.34 | $18.22 | 500 |
| 2025-03-24 | 17.25 | $18.02 | — |
| 2025-03-21 | 17.17 | $18.02 | — |
| 2025-03-20 | 17.08 | $18.02 | 513 |
| 2025-03-19 | 16.98 | $17.95 | 4400 |
| 2025-03-18 | 16.88 | $17.42 | — |
| 2025-03-17 | 16.83 | $17.42 | — |
| 2025-03-14 | 16.76 | $17.42 | — |
| 2025-03-13 | 16.69 | $17.42 | — |
| 2025-03-12 | 16.62 | $17.42 | — |
| 2025-03-11 | 16.53 | $17.42 | 1242 |
| 2025-03-10 | 16.44 | $17.33 | 400 |
| 2025-03-07 | 16.34 | $17.25 | — |
| 2025-03-06 | 16.25 | $17.25 | — |
| 2025-03-05 | 16.14 | $17.25 | 200428 |
| 2025-03-04 | 16.03 | $16.41 | 300 |
| 2025-03-03 | 15.99 | $16.43 | 534 |
| 2025-02-28 | 15.94 | $16.50 | — |
| 2025-02-27 | 15.88 | $16.50 | — |
| 2025-02-26 | 15.82 | $16.50 | — |
| 2025-02-25 | 15.75 | $16.50 | 515 |
| 2025-02-24 | 15.67 | $16.48 | 807 |
| 2025-02-21 | 15.58 | $16.50 | — |
| 2025-02-20 | 15.48 | $16.50 | 301 |
| 2025-02-19 | 15.38 | $16.22 | 800 |
| 2025-02-18 | 15.29 | $16.10 | 300 |
| 2025-02-14 | 15.20 | $15.80 | 415 |
| 2025-02-13 | 15.14 | $15.98 | 200 |
| 2025-02-12 | 15.05 | $15.92 | 10200 |
| 2025-02-11 | 14.96 | $15.44 | — |
| 2025-02-10 | 14.91 | $15.44 | 2128 |
| 2025-02-07 | 14.85 | $15.38 | 200 |
| 2025-02-06 | 14.80 | $15.30 | 5200 |
| 2025-02-05 | 14.74 | $15.33 | — |
| 2025-02-04 | 14.68 | $15.33 | 2049 |
| 2025-02-03 | 14.61 | $14.48 | 13246 |
| 2025-01-31 | 14.63 | $15.38 | 600 |
| 2025-01-30 | 14.55 | $15.00 | 436 |
| 2025-01-29 | 14.50 | $15.11 | 500 |
| 2025-01-28 | 14.44 | $14.80 | 845 |
| 2025-01-27 | 14.40 | $15.22 | 1224 |
| 2025-01-24 | 14.31 | $14.98 | 912 |
| 2025-01-23 | 14.24 | $14.98 | — |
| 2025-01-22 | 14.16 | $14.98 | — |
| 2025-01-21 | 14.08 | $14.98 | 2729 |
| 2025-01-17 | 13.98 | $14.54 | 503 |
| 2025-01-16 | 13.92 | $14.54 | — |
| 2025-01-15 | 13.86 | $14.54 | 111 |
| 2025-01-14 | 13.79 | $13.96 | — |
| 2025-01-13 | 13.77 | $13.96 | 1000 |
| 2025-01-10 | 13.75 | $13.92 | 3900 |
| 2025-01-08 | 13.73 | $13.70 | 413 |
| 2025-01-07 | 13.74 | $14.04 | 234 |
| 2025-01-06 | 13.70 | $13.58 | 1700 |
| 2025-01-03 | 13.72 | $13.68 | 1100 |
| 2025-01-02 | 13.72 | $13.80 | 427 |
| 2024-12-31 | 13.71 | $13.99 | 907 |
| 2024-12-30 | 13.68 | $14.08 | 1500 |
| 2024-12-27 | 13.64 | $13.54 | 400 |
| 2024-12-26 | 13.65 | $13.73 | 1728 |
| 2024-12-24 | 13.64 | $13.25 | 500 |
| 2024-12-23 | 13.69 | $13.32 | 2613 |
| 2024-12-20 | 13.72 | $13.78 | 813 |
| 2024-12-19 | 13.72 | $13.84 | 620 |
| 2024-12-18 | 13.70 | $13.86 | 1300 |
| 2024-12-17 | 13.69 | $13.54 | 912 |
| 2024-12-16 | 13.70 | $13.62 | 505 |
| 2024-12-13 | 13.71 | $13.90 | 700 |
| 2024-12-12 | 13.69 | $13.60 | — |
| 2024-12-11 | 13.70 | $13.60 | 427 |
| 2024-12-10 | 13.71 | $13.60 | 2000 |
| 2024-12-09 | 13.73 | $13.66 | 1107 |
| 2024-12-06 | 13.73 | $13.59 | — |
| 2024-12-05 | 13.75 | $13.59 | 214 |
| 2024-12-04 | 13.76 | $13.10 | 1100 |
| 2024-12-03 | 13.83 | $12.94 | 700 |
| 2024-12-02 | 13.93 | $12.98 | 1015 |
| 2024-11-29 | 14.03 | $12.96 | — |
| 2024-11-27 | 14.14 | $12.96 | 919 |
| 2024-11-26 | 14.26 | $13.78 | — |
| 2024-11-25 | 14.32 | $13.78 | 3603 |
| 2024-11-22 | 14.37 | $14.14 | — |
| 2024-11-21 | 14.40 | $14.14 | 300 |
| 2024-11-20 | 14.42 | $13.85 | 535 |
| 2024-11-19 | 14.48 | $13.90 | 300 |
| 2024-11-18 | 14.55 | $14.01 | 1300 |
| 2024-11-15 | 14.60 | $13.74 | 300 |
| 2024-11-14 | 14.69 | $13.60 | 535 |
| 2024-11-13 | 14.81 | $13.92 | — |
| 2024-11-12 | 14.90 | $13.92 | — |
| 2024-11-11 | 15.00 | $13.92 | 232 |
| 2024-11-08 | 15.12 | $15.00 | — |
| 2024-11-07 | 15.13 | $15.00 | — |
| 2024-11-06 | 15.14 | $15.00 | — |
| 2024-11-05 | 15.16 | $15.00 | — |
| 2024-11-04 | 15.18 | $15.00 | — |
| 2024-11-01 | 15.19 | $15.00 | — |
| 2024-10-31 | 15.21 | $15.00 | — |
| 2024-10-30 | 15.24 | $15.00 | — |
| 2024-10-29 | 15.26 | $15.00 | — |
| 2024-10-28 | 15.29 | $15.00 | 300 |
| 2024-10-25 | 15.32 | $15.15 | — |
| 2024-10-24 | 15.34 | $15.15 | 118 |
| 2024-10-23 | 15.36 | $15.40 | — |
| 2024-10-22 | 15.35 | $15.40 | 400 |
| 2024-10-21 | 15.35 | $15.82 | — |
| 2024-10-18 | 15.30 | $15.82 | 1000 |
| 2024-10-17 | 15.24 | $15.22 | 7700 |
| 2024-10-16 | 15.25 | $15.22 | — |
| 2024-10-15 | 15.25 | $15.22 | — |
| 2024-10-14 | 15.25 | $15.22 | 126 |
| 2024-10-11 | 15.26 | $15.46 | — |
| 2024-10-10 | 15.24 | $15.46 | — |
| 2024-10-09 | 15.21 | $15.46 | — |
| 2024-10-08 | 15.19 | $15.46 | 228 |
| 2024-10-07 | 15.16 | $14.39 | — |
| 2024-10-04 | 15.24 | $14.39 | — |
| 2024-10-03 | 15.33 | $14.39 | 200 |
| 2024-10-02 | 15.43 | $14.96 | 1400 |
| 2024-10-01 | 15.47 | $15.02 | 100 |
| 2024-09-30 | 15.52 | $15.02 | 522 |
| 2024-09-27 | 15.58 | $15.43 | 200 |
| 2024-09-26 | 15.59 | $15.14 | — |
| 2024-09-25 | 15.64 | $15.14 | 601 |
| 2024-09-24 | 15.69 | $16.05 | — |
| 2024-09-23 | 15.65 | $16.05 | — |
| 2024-09-20 | 15.61 | $16.05 | 243 |
| 2024-09-19 | 15.56 | $15.99 | 1800 |
| 2024-09-18 | 15.52 | $15.84 | 133 |
| 2024-09-17 | 15.49 | $15.85 | 305 |
| 2024-09-16 | 15.45 | $15.86 | 1500 |
| 2024-09-13 | 15.40 | $15.86 | 7400 |
| 2024-09-12 | 15.36 | $15.86 | 1000 |
| 2024-09-11 | 15.30 | $15.86 | — |
| 2024-09-10 | 15.24 | $15.86 | — |
| 2024-09-09 | 15.18 | $15.86 | 400 |
| 2024-09-06 | 15.11 | $15.42 | 700 |
| 2024-09-05 | 15.07 | $15.26 | — |
| 2024-09-04 | 15.06 | $15.26 | 112 |
| 2024-09-03 | 15.03 | $15.52 | 724 |
| 2024-08-30 | 14.98 | $15.67 | 210 |
| 2024-08-29 | 14.91 | $15.48 | — |
| 2024-08-28 | 14.85 | $15.48 | — |
| 2024-08-27 | 14.78 | $15.48 | 217 |
| 2024-08-26 | 14.71 | $14.80 | — |
| 2024-08-23 | 14.70 | $14.80 | — |
| 2024-08-22 | 14.69 | $14.80 | — |
| 2024-08-21 | 14.68 | $14.80 | 100 |
| 2024-08-20 | 14.67 | $14.80 | — |
| 2024-08-19 | 14.65 | $14.80 | 100 |
| 2024-08-16 | 14.64 | $14.80 | — |
| 2024-08-15 | 14.62 | $14.80 | — |
| 2024-08-14 | 14.60 | $14.80 | 112 |
| 2024-08-13 | 14.58 | $14.64 | 604 |
| 2024-08-12 | 14.57 | $14.12 | — |
| 2024-08-09 | 14.62 | $14.12 | 310 |
| 2024-08-08 | 14.68 | $14.60 | — |
| 2024-08-07 | 14.68 | $14.60 | 500 |
| 2024-08-06 | 14.69 | $13.84 | 447 |
| 2024-08-05 | 14.78 | $14.09 | — |
| 2024-08-02 | 14.85 | $14.09 | 2011 |
| 2024-08-01 | 14.93 | $15.10 | 1109 |
| 2024-07-31 | 14.92 | $14.95 | 200 |
| 2024-07-30 | 14.91 | $14.93 | 142 |
| 2024-07-29 | 14.91 | $15.01 | — |
| 2024-07-26 | 14.90 | $15.01 | — |
| 2024-07-25 | 14.89 | $15.01 | 800 |
| 2024-07-24 | 14.88 | $15.40 | 200 |
| 2024-07-23 | 14.82 | $15.15 | 2100 |
| 2024-07-22 | 14.79 | $15.37 | 500 |
| 2024-07-19 | 14.73 | $15.38 | 219 |
| 2024-07-18 | 14.66 | $15.00 | — |
| 2024-07-17 | 14.62 | $15.00 | — |
| 2024-07-16 | 14.58 | $15.00 | 707 |
| 2024-07-15 | 14.54 | $15.03 | 2500 |
| 2024-07-12 | 14.49 | $15.03 | 300 |
| 2024-07-11 | 14.43 | $14.46 | 300 |
| 2024-07-10 | 14.43 | $14.46 | — |
| 2024-07-09 | 14.42 | $14.46 | — |
| 2024-07-08 | 14.42 | $14.46 | 2621 |
| 2024-07-05 | 14.41 | $13.92 | — |
| 2024-07-03 | 14.47 | $13.92 | — |
| 2024-07-02 | 14.52 | $13.92 | — |
| 2024-07-01 | 14.59 | $13.92 | 640 |
| 2024-06-28 | 14.66 | $13.76 | 300 |
| 2024-06-27 | 14.75 | $13.55 | 16200 |
| 2024-06-26 | 14.88 | $14.42 | — |
| 2024-06-25 | 14.93 | $14.42 | — |
| 2024-06-24 | 14.98 | $14.42 | 2300 |
| 2024-06-21 | 15.04 | $13.58 | — |
| 2024-06-20 | 15.19 | $13.58 | 400 |
| 2024-06-18 | 15.36 | $13.79 | 600 |
| 2024-06-17 | 15.53 | $14.07 | 511 |
| 2024-06-14 | 15.68 | $13.66 | 1400 |
| 2024-06-13 | 15.89 | $14.24 | 300 |
| 2024-06-12 | 16.07 | $15.44 | 100 |
| 2024-06-11 | 16.13 | $15.44 | — |
| 2024-06-10 | 16.21 | $15.44 | 200 |
| 2024-06-07 | 16.29 | $16.02 | 248 |
| 2024-06-06 | 16.32 | $16.05 | 200 |
| 2024-06-05 | 16.35 | $15.79 | 1341 |
| 2024-06-04 | 16.40 | $16.10 | 543 |
| 2024-06-03 | 16.44 | $16.26 | 400 |
| 2024-05-31 | 16.45 | $16.12 | 300 |
| 2024-05-30 | 16.49 | $16.05 | — |
| 2024-05-29 | 16.54 | $16.05 | 2114 |
| 2024-05-28 | 16.59 | $17.00 | 324 |
| 2024-05-24 | 16.54 | $17.02 | 715 |
| 2024-05-23 | 16.49 | $16.84 | — |
| 2024-05-22 | 16.46 | $16.84 | 300 |
| 2024-05-21 | 16.42 | $17.16 | 326 |
| 2024-05-20 | 16.34 | $17.28 | — |
| 2024-05-17 | 16.24 | $17.28 | 1700 |
| 2024-05-16 | 16.13 | $17.00 | 1800 |
| 2024-05-15 | 16.04 | $16.98 | 700 |
| 2024-05-14 | 15.94 | $16.94 | 2822 |
| 2024-05-13 | 15.83 | $16.73 | 3739 |
| 2024-05-10 | 15.74 | $16.75 | 4100 |
| 2024-05-09 | 15.63 | $16.75 | 204 |
| 2024-05-08 | 15.51 | $16.48 | — |
| 2024-05-07 | 15.41 | $16.48 | 2800 |
| 2024-05-06 | 15.30 | $15.70 | 8105 |
| 2024-05-03 | 15.26 | $15.95 | 3618 |
| 2024-05-02 | 15.19 | $15.50 | 342 |
| 2024-05-01 | 15.15 | $15.99 | — |
| 2024-04-30 | 15.06 | $15.99 | 700 |
| 2024-04-29 | 14.97 | $15.45 | 1600 |
| 2024-04-26 | 14.92 | $15.14 | — |
| 2024-04-25 | 14.89 | $15.14 | — |
| 2024-04-24 | 14.87 | $15.14 | — |
| 2024-04-23 | 14.84 | $15.14 | 1700 |
| 2024-04-22 | 14.80 | $15.18 | — |
| 2024-04-19 | 14.77 | $15.18 | 208 |
| 2024-04-18 | 14.72 | $14.70 | 1100 |
| 2024-04-17 | 14.72 | $14.70 | — |
| 2024-04-16 | 14.73 | $14.70 | — |
| 2024-04-15 | 14.73 | $14.70 | 348 |
| 2024-04-12 | 14.73 | $14.79 | 900 |
| 2024-04-11 | 14.73 | $15.34 | — |
| 2024-04-10 | 14.66 | $15.34 | — |
| 2024-04-09 | 14.59 | $15.34 | 400 |
| 2024-04-08 | 14.51 | $15.04 | 1200 |
| 2024-04-05 | 14.45 | $15.04 | 201 |
| 2024-04-04 | 14.39 | $15.37 | 800 |
| 2024-04-03 | 14.29 | $14.86 | 1100 |
| 2024-04-02 | 14.23 | $14.50 | — |
| 2024-04-01 | 14.20 | $14.50 | 1426 |
| 2024-03-28 | 14.17 | $14.62 | 300 |
| 2024-03-27 | 14.12 | $14.62 | — |
| 2024-03-26 | 14.07 | $14.62 | 300 |
| 2024-03-25 | 14.01 | $14.44 | 35024 |
| 2024-03-22 | 13.97 | $14.37 | 300 |
| 2024-03-21 | 13.93 | $14.49 | 721 |
| 2024-03-20 | 13.87 | $14.32 | — |
| 2024-03-19 | 13.82 | $14.32 | 1037 |
| 2024-03-18 | 13.77 | $14.13 | — |
| 2024-03-15 | 13.73 | $14.13 | 1111 |
| 2024-03-14 | 13.69 | $13.80 | — |
| 2024-03-13 | 13.67 | $13.80 | 1700 |
| 2024-03-12 | 13.66 | $13.75 | — |
| 2024-03-11 | 13.65 | $13.75 | — |
| 2024-03-08 | 13.64 | $13.75 | — |
| 2024-03-07 | 13.63 | $13.75 | — |
| 2024-03-06 | 13.62 | $13.75 | — |
| 2024-03-05 | 13.60 | $13.75 | — |
| 2024-03-04 | 13.59 | $13.75 | 700 |
| 2024-03-01 | 13.57 | $13.65 | 300 |
| 2024-02-29 | 13.56 | $13.60 | 303 |
| 2024-02-28 | 13.56 | $13.66 | 1127 |
| 2024-02-27 | 13.55 | $13.54 | — |
| 2024-02-26 | 13.55 | $13.54 | 1930 |
| 2024-02-23 | 13.55 | $13.67 | 700 |
| 2024-02-22 | 13.54 | $13.03 | — |
| 2024-02-21 | 13.59 | $13.03 | — |
| 2024-02-20 | 13.65 | $13.03 | — |
| 2024-02-16 | 13.71 | $13.03 | 1519 |
| 2024-02-15 | 13.78 | $13.34 | 300 |
| 2024-02-14 | 13.83 | $12.91 | 425 |
| 2024-02-13 | 13.93 | $13.24 | 209 |
| 2024-02-12 | 14.00 | $13.25 | — |
| 2024-02-09 | 14.08 | $13.25 | — |
| 2024-02-08 | 14.17 | $13.25 | 1900 |
| 2024-02-07 | 14.26 | $13.92 | — |
| 2024-02-06 | 14.30 | $13.92 | — |
| 2024-02-05 | 14.34 | $13.92 | 500 |
| 2024-02-02 | 14.38 | $14.42 | — |
| 2024-02-01 | 14.38 | $14.42 | 300 |
| 2024-01-31 | 14.38 | $14.42 | — |
| 2024-01-30 | 14.37 | $14.42 | 500 |
| 2024-01-29 | 14.37 | $14.81 | — |
| 2024-01-26 | 14.32 | $14.81 | 300 |
| 2024-01-25 | 14.27 | $14.41 | 842 |
| 2024-01-24 | 14.25 | $14.40 | 6341 |
| 2024-01-23 | 14.24 | $14.20 | 200 |
| 2024-01-22 | 14.24 | $14.63 | 3331 |
| 2024-01-19 | 14.20 | $14.28 | 649 |
| 2024-01-18 | 14.19 | $14.01 | 300 |
| 2024-01-17 | 14.21 | $14.03 | 600 |
| 2024-01-16 | 14.23 | $14.46 | 400 |
| 2024-01-12 | 14.21 | $14.43 | — |
| 2024-01-11 | 14.18 | $14.43 | 300 |
| 2024-01-10 | 14.16 | $14.43 | 400 |
| 2024-01-09 | 14.13 | $14.72 | — |
| 2024-01-08 | 14.06 | $14.72 | 320 |
| 2024-01-05 | 14.00 | $14.56 | 200 |
| 2024-01-04 | 13.94 | $14.30 | — |
| 2024-01-03 | 13.90 | $14.30 | 300 |
| 2024-01-02 | 13.86 | $14.52 | 700 |
| 2023-12-29 | 13.79 | $14.01 | 5803 |
| 2023-12-28 | 13.76 | $14.30 | 2000 |
| 2023-12-27 | 13.70 | $14.45 | 300 |
| 2023-12-26 | 13.63 | $14.32 | 1709 |
| 2023-12-22 | 13.55 | $13.94 | 600 |
| 2023-12-21 | 13.51 | $13.99 | 300 |
| 2023-12-20 | 13.46 | $13.99 | 300 |
| 2023-12-19 | 13.41 | $13.83 | 3100 |
| 2023-12-18 | 13.36 | $13.93 | 122 |
| 2023-12-15 | 13.30 | $14.03 | 709 |
| 2023-12-14 | 13.23 | $14.14 | 8237 |
| 2023-12-13 | 13.13 | $13.73 | 803 |
| 2023-12-12 | 13.07 | $13.51 | 331 |
| 2023-12-11 | 13.02 | $13.79 | 234 |
| 2023-12-08 | 12.94 | $13.68 | 425 |
| 2023-12-07 | 12.86 | $13.32 | 345 |
| 2023-12-06 | 12.81 | $12.98 | — |
| 2023-12-05 | 12.79 | $12.98 | 530 |
| 2023-12-04 | 12.77 | $13.18 | 300 |
| 2023-12-01 | 12.73 | $13.18 | 300 |
| 2023-11-30 | 12.68 | $13.18 | 600 |
| 2023-11-29 | 12.63 | $13.06 | 300 |
| 2023-11-28 | 12.59 | $12.70 | 400 |
| 2023-11-27 | 12.58 | $13.06 | 300 |
| 2023-11-24 | 12.53 | $12.73 | 301 |
| 2023-11-22 | 12.50 | $12.60 | 100 |
| 2023-11-21 | 12.49 | $12.60 | 1800 |
| 2023-11-20 | 12.48 | $12.84 | — |
| 2023-11-17 | 12.44 | $12.84 | — |
| 2023-11-16 | 12.40 | $12.84 | 300 |
| 2023-11-15 | 12.36 | $12.59 | — |
| 2023-11-14 | 12.33 | $12.59 | 200 |
| 2023-11-13 | 12.31 | $12.36 | 1000 |
| 2023-11-10 | 12.30 | $12.68 | — |
| 2023-11-09 | 12.26 | $12.68 | — |
| 2023-11-08 | 12.22 | $12.68 | — |
| 2023-11-07 | 12.17 | $12.68 | — |
| 2023-11-06 | 12.11 | $12.68 | 802 |
| 2023-11-03 | 12.05 | $12.18 | 600 |
| 2023-11-02 | 12.04 | $12.01 | 400 |
| 2023-11-01 | 12.04 | $12.24 | 1600 |
| 2023-10-31 | 12.02 | $11.71 | 3200 |
| 2023-10-30 | 12.05 | $11.57 | — |
| 2023-10-27 | 12.10 | $11.57 | 1238 |
| 2023-10-26 | 12.16 | $12.00 | 500 |
| 2023-10-25 | 12.18 | $12.10 | 300 |
| 2023-10-24 | 12.19 | $12.15 | 100 |
| 2023-10-23 | 12.19 | $12.15 | — |
| 2023-10-20 | 12.19 | $12.15 | — |
| 2023-10-19 | 12.20 | $12.15 | 613 |
| 2023-10-18 | 12.20 | $12.40 | 15000 |
| 2023-10-17 | 12.18 | $12.40 | 301 |
| 2023-10-16 | 12.16 | $12.06 | 2619 |
| 2023-10-13 | 12.17 | $12.27 | 100 |
| 2023-10-12 | 12.16 | $12.27 | — |
| 2023-10-11 | 12.15 | $12.27 | 200 |
| 2023-10-10 | 12.14 | $11.93 | — |
| 2023-10-09 | 12.16 | $11.93 | 1700 |
| 2023-10-06 | 12.18 | $12.16 | 1814 |
| 2023-10-05 | 12.18 | $11.95 | 339 |
| 2023-10-04 | 12.21 | $11.84 | 319 |
| 2023-10-03 | 12.25 | $12.17 | — |
| 2023-10-02 | 12.26 | $12.17 | 210 |
| 2023-09-29 | 12.27 | $12.12 | — |
| 2023-09-28 | 12.28 | $12.12 | 700 |
| 2023-09-27 | 12.30 | $12.38 | — |
| 2023-09-26 | 12.29 | $12.38 | — |
| 2023-09-25 | 12.28 | $12.38 | 400 |
| 2023-09-22 | 12.27 | $12.25 | 100 |
| 2023-09-21 | 12.27 | $12.25 | 230 |
| 2023-09-20 | 12.27 | $12.24 | 100 |
| 2023-09-19 | 12.28 | $12.24 | 227 |
| 2023-09-18 | 12.28 | $12.14 | 1748 |
| 2023-09-15 | 12.30 | $12.28 | — |
| 2023-09-14 | 12.30 | $12.28 | 4533 |
| 2023-09-13 | 12.30 | $12.28 | — |
| 2023-09-12 | 12.30 | $12.28 | — |
| 2023-09-11 | 12.30 | $12.28 | 300 |
| 2023-09-08 | 12.31 | $11.87 | — |
| 2023-09-07 | 12.35 | $11.87 | 1000 |
| 2023-09-06 | 12.40 | $12.14 | 8000 |
| 2023-09-05 | 12.43 | $12.36 | 200 |
| 2023-09-01 | 12.44 | $12.36 | 1348 |
| 2023-08-31 | 12.45 | $12.42 | 342 |
| 2023-08-30 | 12.45 | $12.55 | 7400 |
| 2023-08-29 | 12.44 | $12.27 | 315 |
| 2023-08-28 | 12.46 | $12.66 | 327 |
| 2023-08-25 | 12.44 | $12.12 | 336 |
| 2023-08-24 | 12.47 | $12.22 | 111 |
| 2023-08-23 | 12.50 | $12.28 | 600 |
| 2023-08-22 | 12.52 | $12.28 | 800 |
| 2023-08-21 | 12.54 | $12.25 | 607 |
| 2023-08-18 | 12.57 | $12.53 | — |
| 2023-08-17 | 12.58 | $12.53 | — |
| 2023-08-16 | 12.58 | $12.53 | — |
| 2023-08-15 | 12.59 | $12.53 | 534 |
| 2023-08-14 | 12.60 | $12.74 | 502 |
| 2023-08-11 | 12.58 | $13.22 | — |
| 2023-08-10 | 12.51 | $13.22 | 100 |
| 2023-08-09 | 12.44 | $13.22 | — |
| 2023-08-08 | 12.36 | $13.22 | — |
| 2023-08-07 | 12.27 | $13.22 | 425 |
| 2023-08-04 | 12.17 | $12.32 | 100 |
| 2023-08-03 | 12.15 | $12.32 | 2240 |
| 2023-08-02 | 12.13 | $12.28 | 400 |
| 2023-08-01 | 12.12 | $12.40 | 141 |
| 2023-07-31 | 12.09 | $12.20 | 800 |
| 2023-07-28 | 12.07 | $12.50 | 500 |
| 2023-07-27 | 12.03 | $12.04 | 1000 |
| 2023-07-26 | 12.03 | $12.12 | — |
| 2023-07-25 | 12.02 | $12.12 | 300 |
| 2023-07-24 | 12.01 | $12.16 | 500 |
| 2023-07-21 | 11.99 | $12.16 | 1106 |
| 2023-07-20 | 11.97 | $12.18 | 316 |
| 2023-07-19 | 11.95 | $12.28 | 800 |
| 2023-07-18 | 11.92 | $12.18 | 345 |
| 2023-07-17 | 11.89 | $12.44 | 324 |
| 2023-07-14 | 11.83 | $12.32 | — |
| 2023-07-13 | 11.78 | $12.32 | 34428 |
| 2023-07-12 | 11.72 | $11.88 | — |
| 2023-07-11 | 11.70 | $11.88 | — |
| 2023-07-10 | 11.69 | $11.88 | 700 |
| 2023-07-07 | 11.67 | $11.59 | 137 |
| 2023-07-06 | 11.67 | $11.27 | 400 |
| 2023-07-05 | 11.72 | $11.62 | 400 |
| 2023-07-03 | 11.73 | $12.03 | — |
| 2023-06-30 | 11.69 | $12.03 | 500 |
| 2023-06-29 | 11.66 | $11.52 | 300 |
| 2023-06-28 | 11.67 | $11.43 | 300 |
| 2023-06-27 | 11.70 | $11.46 | 100 |
| 2023-06-26 | 11.72 | $11.46 | 1000 |
| 2023-06-23 | 11.75 | $11.27 | 1004 |
| 2023-06-22 | 11.80 | $11.61 | 9000 |
| 2023-06-21 | 11.82 | $11.65 | — |
| 2023-06-20 | 11.84 | $11.65 | 816 |
| 2023-06-16 | 11.86 | $11.90 | 404 |
| 2023-06-15 | 11.86 | $11.84 | — |
| 2023-06-14 | 11.86 | $11.84 | 400 |
| 2023-06-13 | 11.86 | $11.72 | 3400 |
| 2023-06-12 | 11.88 | $11.47 | 322 |
| 2023-06-09 | 11.92 | $11.52 | 246 |
| 2023-06-08 | 11.96 | $11.69 | 210 |
| 2023-06-07 | 11.99 | $11.45 | — |
| 2023-06-06 | 12.05 | $11.45 | 240 |
| 2023-06-05 | 12.11 | $11.71 | 300 |
| 2023-06-02 | 12.15 | $11.54 | — |
| 2023-06-01 | 12.22 | $11.54 | — |
| 2023-05-31 | 12.29 | $11.54 | 338 |
| 2023-05-30 | 12.36 | $11.52 | 300 |
| 2023-05-26 | 12.45 | $12.65 | 4200 |
| 2023-05-25 | 12.43 | $12.65 | 200 |
| 2023-05-24 | 12.41 | $12.82 | 220 |
| 2023-05-23 | 12.37 | $12.79 | 800 |
| 2023-05-22 | 12.32 | $12.75 | 342 |
| 2023-05-19 | 12.28 | $12.67 | 225 |
| 2023-05-18 | 12.24 | $12.92 | 300 |
| 2023-05-17 | 12.16 | $12.87 | — |
| 2023-05-16 | 12.09 | $12.87 | 3300 |
| 2023-05-15 | 12.01 | $12.87 | 221 |
| 2023-05-12 | 11.92 | $12.02 | — |
| 2023-05-11 | 11.91 | $12.02 | — |
| 2023-05-10 | 11.89 | $12.02 | 26500 |
| 2023-05-09 | 11.88 | $12.02 | — |
| 2023-05-08 | 11.87 | $12.02 | — |
| 2023-05-05 | 11.85 | $12.02 | 122 |
| 2023-05-04 | 11.83 | $11.85 | 500 |
| 2023-05-03 | 11.83 | $11.93 | 6303 |
| 2023-05-02 | 11.82 | $11.85 | 100523 |
| 2023-05-01 | 11.82 | $12.07 | 732 |
| 2023-04-28 | 11.79 | $12.09 | — |
| 2023-04-27 | 11.76 | $12.09 | 4301 |
| 2023-04-26 | 11.72 | $11.99 | — |
| 2023-04-25 | 11.70 | $11.99 | — |
| 2023-04-24 | 11.67 | $11.99 | 401 |
| 2023-04-21 | 11.63 | $11.82 | 3800 |
| 2023-04-20 | 11.61 | $11.82 | 4134 |
| 2023-04-19 | 11.59 | $12.00 | — |
| 2023-04-18 | 11.55 | $12.00 | 200 |
| 2023-04-17 | 11.50 | $12.03 | 1200 |
| 2023-04-14 | 11.44 | $11.71 | 200 |
| 2023-04-13 | 11.41 | $11.90 | 2900 |
| 2023-04-12 | 11.36 | $11.58 | 175100 |
| 2023-04-11 | 11.34 | $11.58 | 5500 |
| 2023-04-10 | 11.32 | $11.38 | — |
| 2023-04-06 | 11.31 | $11.38 | 829 |
| 2023-04-05 | 11.30 | $11.42 | 6600 |
| 2023-04-04 | 11.29 | $11.42 | 7800 |
| 2023-04-03 | 11.27 | $11.42 | 5132 |
| 2023-03-31 | 11.26 | $11.37 | 545 |
| 2023-03-30 | 11.25 | $11.42 | 1121 |
| 2023-03-29 | 11.23 | $10.97 | 300 |
| 2023-03-28 | 11.26 | $10.68 | 11800 |
| 2023-03-27 | 11.32 | $10.54 | — |
| 2023-03-24 | 11.40 | $10.54 | 634 |
| 2023-03-23 | 11.49 | $10.91 | 3013 |
| 2023-03-22 | 11.55 | $10.88 | 600 |
| 2023-03-21 | 11.62 | $10.91 | 1000 |
| 2023-03-20 | 11.70 | $10.78 | 300 |
| 2023-03-17 | 11.79 | $11.03 | — |
| 2023-03-16 | 11.87 | $11.03 | 500 |
| 2023-03-15 | 11.96 | $11.10 | 2000 |
| 2023-03-14 | 12.05 | $11.51 | 1100 |
| 2023-03-13 | 12.11 | $11.58 | 100 |
| 2023-03-10 | 12.17 | $11.58 | 2100 |
| 2023-03-09 | 12.23 | $11.86 | 200 |
| 2023-03-08 | 12.27 | $12.61 | — |
| 2023-03-07 | 12.23 | $12.61 | — |
| 2023-03-06 | 12.19 | $12.61 | 2426 |
| 2023-03-03 | 12.15 | $12.17 | 349 |
| 2023-03-02 | 12.14 | $11.99 | 4834 |
| 2023-03-01 | 12.16 | $12.35 | — |
| 2023-02-28 | 12.14 | $12.35 | 600 |
| 2023-02-27 | 12.12 | $11.92 | 4000 |
| 2023-02-24 | 12.14 | $11.92 | — |
| 2023-02-23 | 12.16 | $11.92 | 1029 |
| 2023-02-22 | 12.19 | $12.22 | 1140 |
| 2023-02-21 | 12.18 | $12.62 | — |
| 2023-02-17 | 12.14 | $12.62 | 200 |
| 2023-02-16 | 12.09 | $12.76 | 309 |
| 2023-02-15 | 12.02 | $12.22 | — |
| 2023-02-14 | 12.00 | $12.22 | — |
| 2023-02-13 | 11.97 | $12.22 | 3408 |
| 2023-02-10 | 11.95 | $12.71 | — |
| 2023-02-09 | 11.87 | $12.71 | 600 |
| 2023-02-08 | 11.78 | $12.34 | — |
| 2023-02-07 | 11.72 | $12.34 | — |
| 2023-02-06 | 11.65 | $12.34 | — |
| 2023-02-03 | 11.58 | $12.34 | 1234 |
| 2023-02-02 | 11.50 | $12.40 | 5200 |
| 2023-02-01 | 11.40 | $12.14 | — |
| 2023-01-31 | 11.33 | $12.14 | 201 |
| 2023-01-30 | 11.24 | $11.74 | 2401 |
| 2023-01-27 | 11.19 | $11.75 | 3300 |
| 2023-01-26 | 11.13 | $11.97 | 2847 |
| 2023-01-25 | 11.04 | $11.48 | 620 |
| 2023-01-24 | 10.99 | $11.46 | 5424 |
| 2023-01-23 | 10.95 | $11.34 | 238800 |
| 2023-01-20 | 10.90 | $11.16 | 300 |
| 2023-01-19 | 10.88 | $11.16 | 7300 |
| 2023-01-18 | 10.85 | $11.47 | — |
| 2023-01-17 | 10.78 | $11.47 | 8549 |
| 2023-01-13 | 10.71 | $11.46 | 3500 |
| 2023-01-12 | 10.63 | $11.10 | — |
| 2023-01-11 | 10.58 | $11.10 | 100 |
| 2023-01-10 | 10.53 | $11.10 | 125400 |
| 2023-01-09 | 10.47 | $11.40 | 2035 |
| 2023-01-06 | 10.37 | $11.16 | 25518 |
| 2023-01-05 | 10.28 | $10.95 | 1500 |
| 2023-01-04 | 10.21 | $10.76 | 303 |
| 2023-01-03 | 10.16 | $10.76 | 6100 |
| 2022-12-30 | 10.09 | $10.36 | 6800 |
| 2022-12-29 | 10.07 | $10.41 | 324 |
| 2022-12-28 | 10.03 | $10.28 | 4449 |
| 2022-12-27 | 10.00 | $10.24 | 5334 |
| 2022-12-23 | 9.98 | $10.07 | — |
| 2022-12-22 | 9.97 | $10.07 | 300 |
| 2022-12-21 | 9.96 | $10.19 | 5800 |
| 2022-12-20 | 9.93 | $10.30 | 600 |
| 2022-12-19 | 9.90 | $10.04 | 1401 |
| 2022-12-16 | 9.88 | $9.82 | 2900 |
| 2022-12-15 | 9.89 | $9.82 | 9135 |
| 2022-12-14 | 9.89 | $10.45 | 1500 |
| 2022-12-13 | 9.84 | $10.18 | 2200 |
| 2022-12-12 | 9.80 | $10.15 | 944 |
| 2022-12-09 | 9.76 | $9.97 | 3817 |
| 2022-12-08 | 9.74 | $9.74 | 600 |
| 2022-12-07 | 9.74 | $9.62 | 1100 |
| 2022-12-06 | 9.75 | $9.62 | 1600 |
| 2022-12-05 | 9.77 | $10.01 | 1437 |
| 2022-12-02 | 9.74 | $10.08 | 6700 |
| 2022-12-01 | 9.71 | $9.77 | 400 |
| 2022-11-30 | 9.70 | $9.90 | 6643 |
| 2022-11-29 | 9.68 | $10.01 | 5116 |
| 2022-11-28 | 9.64 | $9.82 | 2500 |
| 2022-11-25 | 9.62 | $10.15 | 8117 |
| 2022-11-23 | 9.57 | $9.96 | 6900 |
| 2022-11-22 | 9.53 | $9.87 | 5200 |
| 2022-11-21 | 9.49 | $10.06 | 4100 |
| 2022-11-18 | 9.43 | $9.98 | 1116 |
| 2022-11-17 | 9.37 | $9.92 | 300 |
| 2022-11-16 | 9.32 | $9.66 | 924 |
| 2022-11-15 | 9.28 | $9.70 | 513 |
| 2022-11-14 | 9.23 | $9.81 | 9526 |
| 2022-11-11 | 9.17 | $9.73 | 700 |
| 2022-11-10 | 9.12 | $9.45 | 1100 |
| 2022-11-09 | 9.08 | $9.50 | 1500 |
| 2022-11-08 | 9.04 | $9.65 | 2800 |
| 2022-11-07 | 8.97 | $9.68 | 2121 |
| 2022-11-04 | 8.90 | $9.44 | 1348 |
| 2022-11-03 | 8.84 | $9.12 | 400 |
| 2022-11-02 | 8.81 | $9.06 | 741 |
| 2022-11-01 | 8.78 | $9.11 | 700 |
| 2022-10-31 | 8.75 | $9.14 | 443 |
| 2022-10-28 | 8.71 | $8.92 | 1600 |
| 2022-10-27 | 8.69 | $8.92 | — |
| 2022-10-26 | 8.66 | $8.92 | 1600 |
| 2022-10-25 | 8.63 | $8.85 | 2616 |
| 2022-10-24 | 8.61 | $9.19 | 1000 |
| 2022-10-21 | 8.55 | $8.75 | — |
| 2022-10-20 | 8.53 | $8.75 | 700 |
| 2022-10-19 | 8.51 | $8.50 | 4818 |
| 2022-10-18 | 8.51 | $8.92 | 1437 |
| 2022-10-17 | 8.46 | $8.72 | 544 |
| 2022-10-14 | 8.44 | $8.36 | 3600 |
| 2022-10-13 | 8.44 | $8.11 | 15839 |
| 2022-10-12 | 8.48 | $8.04 | 7500 |
| 2022-10-11 | 8.53 | $8.34 | 2946 |
| 2022-10-10 | 8.55 | $8.26 | 934 |
| 2022-10-07 | 8.58 | $8.11 | 1043 |
| 2022-10-06 | 8.63 | $8.21 | 200 |
| 2022-10-05 | 8.67 | $8.31 | 743 |
| 2022-10-04 | 8.71 | $8.84 | 700 |
| 2022-10-03 | 8.69 | $8.31 | 1645 |
| 2022-09-30 | 8.73 | $7.71 | 300 |
| 2022-09-29 | 8.84 | $7.71 | 2017 |
| 2022-09-28 | 8.96 | $7.92 | 5400 |
| 2022-09-27 | 9.07 | $8.11 | 3537 |
| 2022-09-26 | 9.17 | $8.50 | 1900 |
| 2022-09-23 | 9.24 | $8.76 | 1100 |
| 2022-09-22 | 9.29 | $8.78 | — |
| 2022-09-21 | 9.34 | $8.78 | 805 |
| 2022-09-20 | 9.40 | $9.16 | 800 |
| 2022-09-19 | 9.43 | $9.59 | 849 |
| 2022-09-16 | 9.41 | $9.47 | 300 |
| 2022-09-15 | 9.41 | $9.36 | 623 |
| 2022-09-14 | 9.41 | $9.53 | 400 |
| 2022-09-13 | 9.40 | $9.79 | 700 |
| 2022-09-12 | 9.36 | $10.00 | 2218 |
| 2022-09-09 | 9.29 | $9.26 | 700 |
| 2022-09-08 | 9.29 | $9.26 | 246548 |
| 2022-09-07 | 9.30 | $8.94 | 145 |
| 2022-09-06 | 9.34 | $9.03 | 1301 |
| 2022-09-02 | 9.37 | $9.49 | 1300 |
| 2022-09-01 | 9.36 | $9.03 | 1900 |
| 2022-08-31 | 9.39 | $9.01 | 2900 |
| 2022-08-30 | 9.43 | $9.16 | 500 |
| 2022-08-29 | 9.46 | $8.90 | 4000 |
| 2022-08-26 | 9.52 | $9.16 | 2500 |
| 2022-08-25 | 9.55 | $9.23 | 3943 |
| 2022-08-24 | 9.59 | $9.32 | 5100 |
| 2022-08-23 | 9.62 | $9.24 | 1422 |
| 2022-08-22 | 9.66 | $9.40 | 2700 |
| 2022-08-19 | 9.68 | $9.60 | 900 |
| 2022-08-18 | 9.69 | $9.79 | 4800 |
| 2022-08-17 | 9.68 | $10.12 | 1047 |
| 2022-08-16 | 9.64 | $10.10 | 212 |
| 2022-08-15 | 9.59 | $10.29 | 2000 |
| 2022-08-12 | 9.51 | $10.21 | 2933 |
| 2022-08-11 | 9.44 | $10.10 | 4230 |
| 2022-08-10 | 9.37 | $10.31 | 9304 |
| 2022-08-09 | 9.27 | $10.10 | 200 |
| 2022-08-08 | 9.18 | $9.99 | 5100 |
| 2022-08-05 | 9.10 | $9.82 | 4300 |
| 2022-08-04 | 9.02 | $9.86 | 6334 |
| 2022-08-03 | 8.93 | $9.23 | 700 |
| 2022-08-02 | 8.90 | $9.04 | 2220 |
| 2022-08-01 | 8.89 | $9.16 | 10731 |
| 2022-07-29 | 8.86 | $9.10 | 5700 |
| 2022-07-28 | 8.83 | $8.95 | 2200 |
| 2022-07-27 | 8.82 | $9.09 | 34010 |
| 2022-07-26 | 8.79 | $8.47 | 7400 |
| 2022-07-25 | 8.83 | $8.65 | 12330 |
| 2022-07-22 | 8.85 | $8.71 | 900 |
| 2022-07-21 | 8.86 | $8.89 | 8905 |
| 2022-07-20 | 8.86 | $8.46 | 100 |
| 2022-07-19 | 8.90 | $8.46 | 1900 |
| 2022-07-18 | 8.94 | $8.54 | 3800 |
| 2022-07-15 | 8.99 | $8.30 | 1700 |
| 2022-07-14 | 9.06 | $8.17 | 2535 |
| 2022-07-13 | 9.15 | $8.38 | 16002 |
| 2022-07-12 | 9.23 | $8.58 | 14832 |
| 2022-07-11 | 9.30 | $8.60 | 4511 |
| 2022-07-08 | 9.38 | $8.89 | 3406 |
| 2022-07-07 | 9.43 | $8.70 | 206 |
| 2022-07-06 | 9.50 | $8.42 | 2834 |
| 2022-07-05 | 9.62 | $8.79 | 1602 |
| 2022-07-01 | 9.70 | $8.95 | 25806 |
| 2022-06-30 | 9.78 | $8.99 | 7000 |
| 2022-06-29 | 9.87 | $9.47 | 1100 |
| 2022-06-28 | 9.91 | $9.72 | 1700 |
| 2022-06-27 | 9.93 | $9.47 | 2427 |
| 2022-06-24 | 9.98 | $9.51 | 15418 |
| 2022-06-23 | 10.03 | $9.47 | 13800 |
| 2022-06-22 | 10.09 | $9.58 | 33326 |
| 2022-06-21 | 10.14 | $9.61 | 3200 |
| 2022-06-17 | 10.20 | $9.31 | 5848 |
| 2022-06-16 | 10.29 | $9.25 | 8200 |
| 2022-06-15 | 10.40 | $9.23 | 1224 |
| 2022-06-14 | 10.52 | $9.15 | 2100 |
| 2022-06-13 | 10.67 | $9.01 | 8900 |
| 2022-06-10 | 10.84 | $9.85 | 2900 |
| 2022-06-09 | 10.94 | $10.69 | 1307 |
| 2022-06-08 | 10.97 | $10.41 | 2915 |
| 2022-06-07 | 11.03 | $10.64 | 1700 |
| 2022-06-06 | 11.07 | $11.01 | 1600 |
| 2022-06-03 | 11.08 | $10.65 | 318 |
| 2022-06-02 | 11.12 | $10.95 | 3100 |
| 2022-06-01 | 11.14 | $10.75 | 1100 |
| 2022-05-31 | 11.18 | $11.12 | 55800 |
| 2022-05-27 | 11.19 | $11.95 | 2500 |
| 2022-05-26 | 11.11 | $11.78 | 12623 |
| 2022-05-25 | 11.04 | $11.58 | 1700 |
| 2022-05-24 | 10.98 | $11.53 | 2500 |
| 2022-05-23 | 10.92 | $11.53 | 3900 |
| 2022-05-20 | 10.86 | $10.90 | 5800 |
| 2022-05-19 | 10.85 | $11.22 | 1000 |
| 2022-05-18 | 10.81 | $10.78 | 800 |
| 2022-05-17 | 10.82 | $10.90 | 4200 |
| 2022-05-16 | 10.81 | $10.99 | 12946 |
| 2022-05-13 | 10.79 | $10.78 | 5742 |
| 2022-05-12 | 10.79 | $10.18 | 3600 |
| 2022-05-11 | 10.85 | $10.43 | 15100 |
| 2022-05-10 | 10.90 | $10.52 | 2500 |
| 2022-05-09 | 10.94 | $10.16 | 2234 |
| 2022-05-06 | 11.02 | $10.57 | 23746 |
| 2022-05-05 | 11.07 | $10.78 | 6242 |
| 2022-05-04 | 11.10 | $11.32 | 1200 |
| 2022-05-03 | 11.07 | $10.55 | — |
| 2022-05-02 | 11.13 | $10.55 | 435 |
| 2022-04-29 | 11.19 | $11.14 | 1925 |
| 2022-04-28 | 11.19 | $10.75 | 4206 |
| 2022-04-27 | 11.24 | $10.72 | 33108 |
| 2022-04-26 | 11.29 | $10.87 | 2321 |
| 2022-04-25 | 11.34 | $11.27 | 3700 |
| 2022-04-22 | 11.35 | $11.16 | 4235 |
| 2022-04-21 | 11.37 | $11.33 | 800 |
| 2022-04-20 | 11.37 | $11.27 | 414 |
| 2022-04-19 | 11.38 | $10.78 | 415 |
| 2022-04-18 | 11.44 | $11.16 | 2500 |
| 2022-04-14 | 11.47 | $10.99 | 1000 |
| 2022-04-13 | 11.52 | $10.63 | 1500 |
| 2022-04-12 | 11.62 | $10.91 | 1238 |
| 2022-04-11 | 11.69 | $11.09 | 3400 |
| 2022-04-08 | 11.75 | $10.68 | 544 |
| 2022-04-07 | 11.87 | $10.74 | 615 |
| 2022-04-06 | 11.99 | $11.20 | 4800 |
| 2022-04-05 | 12.07 | $11.20 | 500 |
| 2022-04-04 | 12.16 | $11.79 | 531 |
| 2022-04-01 | 12.20 | $12.07 | 237 |
| 2022-03-31 | 12.21 | $12.37 | 800 |
| 2022-03-30 | 12.20 | $12.73 | 4700 |
| 2022-03-29 | 12.14 | $12.88 | 924 |
| 2022-03-28 | 12.06 | $11.63 | 1400 |
| 2022-03-25 | 12.11 | $12.11 | 642 |
| 2022-03-24 | 12.11 | $11.49 | 2000 |
| 2022-03-23 | 12.17 | $11.50 | 1900 |
| 2022-03-22 | 12.24 | $12.23 | 1400 |
| 2022-03-21 | 12.24 | $11.73 | 8600 |
| 2022-03-18 | 12.30 | $12.37 | 1147 |
| 2022-03-17 | 12.29 | $12.27 | 1005 |
| 2022-03-16 | 12.29 | $11.63 | 1047 |
| 2022-03-15 | 12.36 | $11.13 | 400 |
| 2022-03-14 | 12.49 | $10.77 | 540 |
| 2022-03-11 | 12.67 | $10.59 | 300 |
| 2022-03-10 | 12.89 | $11.07 | 1900 |
| 2022-03-09 | 13.08 | $12.16 | 3900 |
| 2022-03-08 | 13.18 | $10.80 | 3432 |
| 2022-03-07 | 13.43 | $10.86 | 11400 |
| 2022-03-04 | 13.70 | $10.68 | 3946 |
| 2022-03-03 | 14.02 | $11.61 | 4010 |
| 2022-03-02 | 14.27 | $11.88 | 609 |
| 2022-03-01 | 14.53 | $11.73 | 1200 |
| 2022-02-28 | 14.82 | $13.17 | 724 |
| 2022-02-25 | 14.99 | $13.24 | 2900 |
| 2022-02-24 | 15.18 | $13.45 | 10649 |
| 2022-02-23 | 15.36 | $14.61 | 300 |
| 2022-02-22 | 15.44 | $14.72 | 1340 |
| 2022-02-18 | 15.52 | $15.15 | 731 |
| 2022-02-17 | 15.56 | $15.33 | 1200 |
| 2022-02-16 | 15.58 | $15.30 | 2800 |
| 2022-02-15 | 15.61 | $15.77 | 837 |
| 2022-02-14 | 15.59 | $15.77 | 3200 |
| 2022-02-11 | 15.57 | $16.20 | 2400 |
| 2022-02-10 | 15.51 | $16.20 | 900 |
| 2022-02-09 | 15.43 | $15.64 | 932 |
| 2022-02-08 | 15.41 | $16.20 | 6300 |
| 2022-02-07 | 15.33 | $15.72 | 300 |
| 2022-02-04 | 15.29 | $15.97 | 1241 |
| 2022-02-03 | 15.22 | $15.30 | 1000 |
| 2022-02-02 | 15.21 | $15.73 | 2039 |
| 2022-02-01 | 15.15 | $15.67 | 37000 |
| 2022-01-31 | 15.10 | $15.17 | 518907 |
| 2022-01-28 | 15.09 | $14.92 | — |
| 2022-01-27 | 15.11 | $14.92 | 400 |
| 2022-01-26 | 15.13 | $15.05 | 100 |
| 2022-01-25 | 15.13 | $15.70 | 4000 |
| 2022-01-24 | 15.07 | $15.70 | 2000 |
| 2022-01-21 | 15.01 | $15.70 | — |
| 2022-01-20 | 14.94 | $15.70 | 2000 |
| 2022-01-19 | 14.86 | $15.70 | 4300 |
| 2022-01-18 | 14.77 | $15.70 | — |
| 2022-01-14 | 14.67 | $15.70 | — |
| 2022-01-13 | 14.56 | $15.70 | — |
| 2022-01-12 | 14.44 | $15.70 | 3803 |
| 2022-01-11 | 14.31 | $14.85 | — |
| 2022-01-10 | 14.25 | $14.85 | — |
| 2022-01-07 | 14.19 | $14.85 | — |
| 2022-01-06 | 14.12 | $14.85 | — |
| 2022-01-05 | 14.04 | $14.85 | 2501 |
| 2022-01-04 | 13.95 | $13.86 | — |
| 2022-01-03 | 13.96 | $13.86 | — |
| 2021-12-31 | 13.97 | $13.86 | — |
| 2021-12-30 | 13.99 | $13.86 | — |
| 2021-12-29 | 14.00 | $13.86 | — |
| 2021-12-28 | 14.01 | $13.86 | — |
| 2021-12-27 | 14.03 | $13.86 | — |
| 2021-12-23 | 14.05 | $13.86 | — |
| 2021-12-22 | 14.07 | $13.86 | 1000 |
| 2021-12-21 | 14.09 | $13.90 | — |
| 2021-12-20 | 14.11 | $13.90 | — |
| 2021-12-17 | 14.13 | $13.90 | — |
| 2021-12-16 | 14.16 | $13.90 | 114 |
| 2021-12-15 | 14.19 | $14.26 | — |
| 2021-12-14 | 14.18 | $14.26 | — |
| 2021-12-13 | 14.17 | $14.26 | 15400 |
| 2021-12-10 | 14.16 | $14.26 | 2300 |
| 2021-12-09 | 14.15 | $14.26 | 10700 |
| 2021-12-08 | 14.14 | $13.87 | — |
| 2021-12-07 | 14.17 | $13.87 | — |
| 2021-12-06 | 14.20 | $13.87 | — |
| 2021-12-03 | 14.23 | $13.87 | — |
| 2021-12-02 | 14.27 | $13.87 | 5200 |
| 2021-12-01 | 14.31 | $13.45 | — |
| 2021-11-30 | 14.40 | $13.45 | — |
| 2021-11-29 | 14.50 | $13.45 | 1700 |
| 2021-11-26 | 14.61 | $14.27 | — |
| 2021-11-24 | 14.65 | $14.27 | 1600 |
| 2021-11-23 | 14.69 | $14.27 | — |
| 2021-11-22 | 14.73 | $14.27 | — |
| 2021-11-19 | 14.78 | $14.27 | — |
| 2021-11-18 | 14.83 | $14.27 | — |
| 2021-11-17 | 14.89 | $14.27 | 500 |
| 2021-11-16 | 14.96 | $14.53 | — |
| 2021-11-15 | 15.00 | $14.53 | 200 |
| 2021-11-12 | 15.05 | $15.33 | — |
| 2021-11-11 | 15.02 | $15.33 | — |
| 2021-11-10 | 14.99 | $15.33 | — |
| 2021-11-09 | 14.96 | $15.33 | — |
| 2021-11-08 | 14.92 | $15.33 | 12300 |
| 2021-11-05 | 14.87 | $15.01 | — |
| 2021-11-04 | 14.86 | $15.01 | 2600 |
| 2021-11-03 | 14.84 | $15.01 | — |
| 2021-11-02 | 14.83 | $15.01 | — |
| 2021-11-01 | 14.81 | $15.01 | — |
| 2021-10-29 | 14.78 | $15.01 | 39200 |
| 2021-10-28 | 14.76 | $15.04 | — |
| 2021-10-27 | 14.73 | $15.04 | 1400 |
| 2021-10-26 | 14.70 | $14.90 | — |
| 2021-10-25 | 14.68 | $14.90 | — |
| 2021-10-22 | 14.65 | $14.90 | — |
| 2021-10-21 | 14.63 | $14.90 | — |
| 2021-10-20 | 14.60 | $14.90 | — |
| 2021-10-19 | 14.57 | $14.90 | 6800 |
| 2021-10-18 | 14.53 | $14.83 | 5824 |
| 2021-10-15 | 14.50 | $14.90 | — |
| 2021-10-14 | 14.46 | $14.90 | — |
| 2021-10-13 | 14.41 | $14.90 | — |
| 2021-10-12 | 14.36 | $14.90 | — |
| 2021-10-11 | 14.30 | $14.90 | — |
| 2021-10-08 | 14.24 | $14.90 | — |
| 2021-10-07 | 14.17 | $14.90 | 1300 |
| 2021-10-06 | 14.10 | $14.21 | — |
| 2021-10-05 | 14.08 | $14.21 | — |
| 2021-10-04 | 14.07 | $14.21 | — |
| 2021-10-01 | 14.06 | $14.21 | — |
| 2021-09-30 | 14.04 | $14.21 | — |
| 2021-09-29 | 14.02 | $14.21 | — |
| 2021-09-28 | 14.00 | $14.21 | — |
| 2021-09-27 | 13.98 | $14.21 | — |
| 2021-09-24 | 13.95 | $14.21 | — |
| 2021-09-23 | 13.93 | $14.21 | 1000 |
| 2021-09-22 | 13.90 | $13.53 | 500 |
| 2021-09-21 | 13.94 | $13.33 | 3600 |
| 2021-09-20 | 14.00 | $13.74 | — |
| 2021-09-17 | 14.03 | $13.74 | 410 |
| 2021-09-16 | 14.06 | $13.80 | 8200 |
| 2021-09-15 | 14.09 | $13.80 | 504 |
| 2021-09-14 | 14.12 | $14.35 | — |
| 2021-09-13 | 14.09 | $14.35 | — |
| 2021-09-10 | 14.06 | $14.35 | — |
| 2021-09-09 | 14.03 | $14.35 | — |
| 2021-09-08 | 14.00 | $14.35 | — |
| 2021-09-07 | 13.96 | $14.35 | — |
| 2021-09-03 | 13.92 | $14.35 | — |
| 2021-09-02 | 13.88 | $14.35 | 100 |
| 2021-09-01 | 13.83 | $13.85 | — |
| 2021-08-31 | 13.83 | $13.85 | 3200 |
| 2021-08-30 | 13.82 | $13.85 | — |
| 2021-08-27 | 13.82 | $13.85 | — |
| 2021-08-26 | 13.82 | $13.85 | — |
| 2021-08-25 | 13.81 | $13.85 | — |
| 2021-08-24 | 13.81 | $13.85 | — |
| 2021-08-23 | 13.81 | $13.85 | — |
| 2021-08-20 | 13.80 | $13.85 | — |
| 2021-08-19 | 13.80 | $13.85 | 7300 |
| 2021-08-18 | 13.79 | $13.85 | 7600 |
| 2021-08-17 | 13.78 | $13.85 | — |
| 2021-08-16 | 13.78 | $13.85 | — |
| 2021-08-13 | 13.77 | $13.85 | — |
| 2021-08-12 | 13.76 | $13.85 | — |
| 2021-08-11 | 13.75 | $13.85 | — |
| 2021-08-10 | 13.74 | $13.85 | — |
| 2021-08-09 | 13.73 | $13.85 | — |
| 2021-08-06 | 13.72 | $13.85 | — |
| 2021-08-05 | 13.70 | $13.85 | 800 |
| 2021-08-04 | 13.69 | $13.65 | — |
| 2021-08-03 | 13.69 | $13.65 | — |
| 2021-08-02 | 13.69 | $13.65 | — |
| 2021-07-30 | 13.70 | $13.65 | — |
| 2021-07-29 | 13.70 | $13.65 | — |
| 2021-07-28 | 13.71 | $13.65 | — |
| 2021-07-27 | 13.71 | $13.65 | — |
| 2021-07-26 | 13.72 | $13.65 | — |
| 2021-07-23 | 13.73 | $13.65 | — |
| 2021-07-22 | 13.74 | $13.65 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.85
2026-07-17
Close Price
$20.34
Vol: 1000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.25
Average
14.61
Maximum
21.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.85 | $20.34 | 1000 |
| 2026-07-16 | 19.81 | $20.04 | — |
| 2026-07-15 | 19.79 | $20.04 | 1000 |
| 2026-07-14 | 19.77 | $19.87 | 1000 |
| 2026-07-13 | 19.76 | $19.87 | 1000 |
| 2026-07-10 | 19.74 | $19.42 | 1000 |
| 2026-07-09 | 19.76 | $19.42 | 1000 |
| 2026-07-08 | 19.78 | $19.42 | 1000 |
| 2026-07-07 | 19.80 | $19.82 | — |
| 2026-07-06 | 19.78 | $19.82 | 1000 |
| 2026-07-02 | 19.75 | $19.82 | 1000 |
| 2026-07-01 | 19.72 | $19.82 | 1000 |
| 2026-06-30 | 19.68 | $19.82 | 1000 |
| 2026-06-29 | 19.64 | $19.60 | 1000 |
| 2026-06-26 | 19.62 | $19.99 | 1000 |
| 2026-06-25 | 19.56 | $19.80 | 1000 |
| 2026-06-24 | 19.51 | $20.15 | 1000 |
| 2026-06-23 | 19.42 | $20.15 | 1000 |
| 2026-06-22 | 19.34 | $20.15 | 1000 |
| 2026-06-18 | 19.24 | $20.26 | 1000 |
| 2026-06-17 | 19.14 | $20.26 | 2023 |
| 2026-06-16 | 19.03 | $19.53 | 1000 |
| 2026-06-15 | 18.99 | $19.53 | 2513 |
| 2026-06-12 | 18.95 | $18.66 | 1000 |
| 2026-06-11 | 19.00 | $18.66 | 1000 |
| 2026-06-10 | 19.05 | $18.58 | 2200 |
| 2026-06-09 | 19.12 | $18.85 | 600 |
| 2026-06-08 | 19.16 | $18.94 | 505 |
| 2026-06-05 | 19.20 | $18.76 | 1200 |
| 2026-06-04 | 19.26 | $19.01 | 200 |
| 2026-06-03 | 19.29 | $19.10 | 1000 |
| 2026-06-02 | 19.32 | $19.10 | 1000 |
| 2026-06-01 | 19.35 | $19.10 | 1100 |
| 2026-05-29 | 19.38 | $19.08 | 3400 |
| 2026-05-28 | 19.41 | $18.86 | 1124 |
| 2026-05-27 | 19.47 | $18.90 | 400 |
| 2026-05-26 | 19.53 | $19.58 | 2801 |
| 2026-05-22 | 19.53 | $19.59 | 720 |
| 2026-05-21 | 19.52 | $19.61 | 300 |
| 2026-05-20 | 19.52 | $19.51 | 30 |
| 2026-05-19 | 19.53 | $19.51 | 300 |
| 2026-05-18 | 19.55 | $19.36 | — |
| 2026-05-15 | 19.58 | $19.36 | 300 |
| 2026-05-14 | 19.62 | $19.56 | 249 |
| 2026-05-13 | 19.64 | $19.74 | 433 |
| 2026-05-12 | 19.65 | $19.84 | — |
| 2026-05-11 | 19.65 | $19.84 | 700 |
| 2026-05-08 | 19.65 | $19.28 | — |
| 2026-05-07 | 19.70 | $19.28 | — |
| 2026-05-06 | 19.75 | $19.28 | — |
| 2026-05-05 | 19.81 | $19.28 | 300 |
| 2026-05-04 | 19.86 | $19.55 | — |
| 2026-05-01 | 19.88 | $19.55 | 232 |
| 2026-04-30 | 19.90 | $19.18 | 523 |
| 2026-04-29 | 19.95 | $19.86 | — |
| 2026-04-28 | 19.93 | $19.86 | — |
| 2026-04-27 | 19.90 | $19.86 | — |
| 2026-04-24 | 19.87 | $19.86 | — |
| 2026-04-23 | 19.82 | $19.86 | 334 |
| 2026-04-22 | 19.77 | $20.56 | — |
| 2026-04-21 | 19.64 | $20.56 | — |
| 2026-04-20 | 19.51 | $20.56 | 334 |
| 2026-04-17 | 19.37 | $20.06 | — |
| 2026-04-16 | 19.26 | $20.06 | 243 |
| 2026-04-15 | 19.16 | $20.27 | 312 |
| 2026-04-14 | 19.02 | $19.65 | — |
| 2026-04-13 | 18.95 | $19.65 | 790 |
| 2026-04-10 | 18.87 | $19.65 | 790 |
| 2026-04-09 | 18.80 | $19.65 | — |
| 2026-04-08 | 18.73 | $19.65 | 800 |
| 2026-04-07 | 18.66 | $18.47 | 900 |
| 2026-04-06 | 18.70 | $19.14 | — |
| 2026-04-02 | 18.69 | $19.14 | 900 |
| 2026-04-01 | 18.68 | $18.10 | — |
| 2026-03-31 | 18.78 | $18.10 | 800 |
| 2026-03-30 | 18.90 | $18.20 | — |
| 2026-03-27 | 19.02 | $18.20 | — |
| 2026-03-26 | 19.16 | $18.20 | 222 |
| 2026-03-25 | 19.32 | $18.64 | — |
| 2026-03-24 | 19.46 | $18.64 | 704 |
| 2026-03-23 | 19.61 | $19.04 | 1016 |
| 2026-03-20 | 19.74 | $18.50 | — |
| 2026-03-19 | 19.93 | $18.50 | 400 |
| 2026-03-18 | 20.15 | $19.34 | 231 |
| 2026-03-17 | 20.29 | $19.32 | 332 |
| 2026-03-16 | 20.44 | $18.68 | 2017 |
| 2026-03-13 | 20.66 | $20.06 | — |
| 2026-03-12 | 20.76 | $20.06 | — |
| 2026-03-11 | 20.86 | $20.06 | — |
| 2026-03-10 | 20.97 | $20.06 | 344 |
| 2026-03-09 | 21.08 | $19.20 | 300 |
| 2026-03-06 | 21.28 | $19.94 | — |
| 2026-03-05 | 21.42 | $19.94 | 314 |
| 2026-03-04 | 21.57 | $20.34 | 328 |
| 2026-03-03 | 21.68 | $20.90 | 400 |
| 2026-03-02 | 21.75 | $22.16 | — |
| 2026-02-27 | 21.69 | $22.16 | — |
| 2026-02-26 | 21.63 | $22.16 | — |
| 2026-02-25 | 21.57 | $22.16 | — |
| 2026-02-24 | 21.50 | $22.16 | — |
| 2026-02-23 | 21.42 | $22.16 | — |
| 2026-02-20 | 21.33 | $22.16 | 600 |
| 2026-02-19 | 21.23 | $21.28 | — |
| 2026-02-18 | 21.21 | $21.28 | — |
| 2026-02-17 | 21.19 | $21.28 | 2144 |
| 2026-02-13 | 21.16 | $21.42 | 315 |
| 2026-02-12 | 21.12 | $21.12 | 200 |
| 2026-02-11 | 21.10 | $20.93 | — |
| 2026-02-10 | 21.10 | $20.93 | — |
| 2026-02-09 | 21.10 | $20.93 | — |
| 2026-02-06 | 21.09 | $20.93 | 700 |
| 2026-02-05 | 21.09 | $21.40 | 3000 |
| 2026-02-04 | 21.03 | $21.40 | 3000 |
| 2026-02-03 | 20.97 | $21.76 | 3000 |
| 2026-02-02 | 20.87 | $21.76 | 3000 |
| 2026-01-30 | 20.76 | $21.76 | — |
| 2026-01-29 | 20.65 | $21.76 | 3000 |
| 2026-01-28 | 20.54 | $21.76 | 3000 |
| 2026-01-27 | 20.42 | $20.10 | 3000 |
| 2026-01-26 | 20.46 | $20.10 | 3000 |
| 2026-01-23 | 20.51 | $20.31 | 3000 |
| 2026-01-22 | 20.54 | $20.31 | 3000 |
| 2026-01-21 | 20.57 | $20.48 | 3000 |
| 2026-01-20 | 20.58 | $20.48 | 3000 |
| 2026-01-16 | 20.58 | $20.40 | 3000 |
| 2026-01-15 | 20.60 | $20.64 | 3000 |
| 2026-01-14 | 20.58 | $21.03 | 3000 |
| 2026-01-13 | 20.53 | $20.08 | 3000 |
| 2026-01-12 | 20.56 | $20.68 | 3200 |
| 2026-01-09 | 20.53 | $20.52 | 3139 |
| 2026-01-08 | 20.52 | $20.33 | 230 |
| 2026-01-07 | 20.52 | $20.33 | 1201 |
| 2026-01-06 | 20.51 | $20.78 | 300 |
| 2026-01-05 | 20.45 | $20.52 | 3346 |
| 2026-01-02 | 20.42 | $20.66 | 600 |
| 2025-12-31 | 20.35 | $20.86 | 230 |
| 2025-12-30 | 20.26 | $20.86 | 536 |
| 2025-12-29 | 20.16 | $20.76 | 230 |
| 2025-12-26 | 20.06 | $20.76 | 230 |
| 2025-12-24 | 19.95 | $20.76 | — |
| 2025-12-23 | 19.83 | $20.76 | 230 |
| 2025-12-22 | 19.70 | $20.76 | 300 |
| 2025-12-19 | 19.57 | $19.88 | 230 |
| 2025-12-18 | 19.51 | $19.88 | 230 |
| 2025-12-17 | 19.45 | $19.88 | 230 |
| 2025-12-16 | 19.39 | $19.88 | 230 |
| 2025-12-15 | 19.32 | $19.88 | — |
| 2025-12-12 | 19.26 | $19.88 | — |
| 2025-12-11 | 19.18 | $19.88 | — |
| 2025-12-10 | 19.10 | $19.88 | 240 |
| 2025-12-09 | 19.01 | $19.42 | — |
| 2025-12-08 | 18.96 | $19.42 | 235 |
| 2025-12-05 | 18.91 | $19.38 | 230 |
| 2025-12-04 | 18.85 | $18.75 | 230 |
| 2025-12-03 | 18.85 | $18.75 | 230 |
| 2025-12-02 | 18.85 | $18.75 | — |
| 2025-12-01 | 18.85 | $18.75 | 230 |
| 2025-11-28 | 18.85 | $18.75 | 800 |
| 2025-11-26 | 18.86 | $18.78 | 230 |
| 2025-11-25 | 18.86 | $18.78 | — |
| 2025-11-24 | 18.87 | $18.78 | 900 |
| 2025-11-21 | 18.88 | $19.20 | 230 |
| 2025-11-20 | 18.84 | $19.20 | 230 |
| 2025-11-19 | 18.81 | $19.20 | 230 |
| 2025-11-18 | 18.77 | $19.20 | 230 |
| 2025-11-17 | 18.73 | $19.20 | 230 |
| 2025-11-14 | 18.69 | $19.20 | 400 |
| 2025-11-13 | 18.65 | $18.62 | 230 |
| 2025-11-12 | 18.67 | $18.62 | 230 |
| 2025-11-11 | 18.69 | $18.72 | 230 |
| 2025-11-10 | 18.71 | $18.12 | 230 |
| 2025-11-07 | 18.79 | $18.12 | 230 |
| 2025-11-06 | 18.87 | $18.12 | 230 |
| 2025-11-05 | 18.96 | $18.12 | 230 |
| 2025-11-04 | 19.05 | $18.12 | 1300 |
| 2025-11-03 | 19.15 | $19.32 | 230 |
| 2025-10-31 | 19.14 | $19.32 | 230 |
| 2025-10-30 | 19.12 | $19.32 | 230 |
| 2025-10-29 | 19.11 | $19.32 | 900 |
| 2025-10-28 | 19.11 | $19.38 | 1300 |
| 2025-10-27 | 19.10 | $19.12 | 340 |
| 2025-10-24 | 19.12 | $18.64 | — |
| 2025-10-23 | 19.19 | $18.64 | — |
| 2025-10-22 | 19.25 | $18.64 | 128 |
| 2025-10-21 | 19.33 | $19.01 | — |
| 2025-10-20 | 19.37 | $19.01 | 426 |
| 2025-10-17 | 19.41 | $19.12 | 936 |
| 2025-10-16 | 19.44 | $19.40 | 326 |
| 2025-10-15 | 19.45 | $19.68 | — |
| 2025-10-14 | 19.42 | $19.68 | 200 |
| 2025-10-13 | 19.40 | $19.00 | — |
| 2025-10-10 | 19.44 | $19.00 | — |
| 2025-10-09 | 19.49 | $19.00 | 1100 |
| 2025-10-08 | 19.54 | $19.30 | — |
| 2025-10-07 | 19.56 | $19.30 | 5300 |
| 2025-10-06 | 19.57 | $19.39 | 900 |
| 2025-10-03 | 19.58 | $19.85 | — |
| 2025-10-02 | 19.54 | $19.85 | 403 |
| 2025-10-01 | 19.48 | $19.85 | 534 |
| 2025-09-30 | 19.42 | $20.12 | — |
| 2025-09-29 | 19.33 | $20.12 | 121 |
| 2025-09-26 | 19.23 | $19.07 | — |
| 2025-09-25 | 19.22 | $19.07 | 801 |
| 2025-09-24 | 19.21 | $19.26 | 200 |
| 2025-09-23 | 19.19 | $19.54 | 127 |
| 2025-09-22 | 19.13 | $19.42 | 557 |
| 2025-09-19 | 19.09 | $19.20 | — |
| 2025-09-18 | 19.07 | $19.20 | 805 |
| 2025-09-17 | 19.06 | $19.22 | 1016 |
| 2025-09-16 | 19.04 | $19.94 | — |
| 2025-09-15 | 18.96 | $19.94 | 600 |
| 2025-09-12 | 18.87 | $19.24 | 300 |
| 2025-09-11 | 18.85 | $19.14 | 538 |
| 2025-09-10 | 18.85 | $19.34 | 430 |
| 2025-09-09 | 18.82 | $18.80 | — |
| 2025-09-08 | 18.85 | $18.80 | 400 |
| 2025-09-05 | 18.88 | $18.56 | 400 |
| 2025-09-04 | 18.94 | $18.30 | 232 |
| 2025-09-03 | 19.02 | $18.18 | — |
| 2025-09-02 | 19.11 | $18.18 | 500 |
| 2025-08-29 | 19.20 | $18.49 | — |
| 2025-08-28 | 19.26 | $18.49 | 1300 |
| 2025-08-27 | 19.33 | $18.32 | 125 |
| 2025-08-26 | 19.41 | $19.44 | — |
| 2025-08-25 | 19.39 | $19.44 | 800 |
| 2025-08-22 | 19.36 | $19.51 | — |
| 2025-08-21 | 19.33 | $19.51 | 206 |
| 2025-08-20 | 19.29 | $19.82 | — |
| 2025-08-19 | 19.22 | $19.82 | — |
| 2025-08-18 | 19.14 | $19.82 | 216 |
| 2025-08-15 | 19.06 | $19.48 | — |
| 2025-08-14 | 19.01 | $19.48 | — |
| 2025-08-13 | 18.95 | $19.48 | — |
| 2025-08-12 | 18.88 | $19.48 | — |
| 2025-08-11 | 18.82 | $19.48 | — |
| 2025-08-08 | 18.75 | $19.48 | 400 |
| 2025-08-07 | 18.68 | $18.40 | — |
| 2025-08-06 | 18.72 | $18.40 | — |
| 2025-08-05 | 18.76 | $18.40 | — |
| 2025-08-04 | 18.80 | $18.40 | 200 |
| 2025-08-01 | 18.84 | $18.32 | 1200 |
| 2025-07-31 | 18.89 | $19.00 | — |
| 2025-07-30 | 18.87 | $19.00 | — |
| 2025-07-29 | 18.86 | $19.00 | — |
| 2025-07-28 | 18.83 | $19.00 | — |
| 2025-07-25 | 18.80 | $19.00 | — |
| 2025-07-24 | 18.77 | $19.00 | — |
| 2025-07-23 | 18.73 | $19.00 | 4100 |
| 2025-07-22 | 18.68 | $18.62 | — |
| 2025-07-21 | 18.66 | $18.62 | — |
| 2025-07-18 | 18.64 | $18.62 | — |
| 2025-07-17 | 18.62 | $18.62 | 125 |
| 2025-07-16 | 18.60 | $18.50 | 300 |
| 2025-07-15 | 18.60 | $18.97 | — |
| 2025-07-14 | 18.54 | $18.97 | 401 |
| 2025-07-11 | 18.48 | $19.16 | — |
| 2025-07-10 | 18.40 | $19.16 | — |
| 2025-07-09 | 18.32 | $19.16 | 12028 |
| 2025-07-08 | 18.24 | $18.30 | — |
| 2025-07-07 | 18.24 | $18.30 | 7504 |
| 2025-07-03 | 18.25 | $18.86 | — |
| 2025-07-02 | 18.19 | $18.86 | — |
| 2025-07-01 | 18.14 | $18.86 | 200 |
| 2025-06-30 | 18.08 | $17.66 | — |
| 2025-06-27 | 18.13 | $17.66 | — |
| 2025-06-26 | 18.19 | $17.66 | — |
| 2025-06-25 | 18.25 | $17.66 | — |
| 2025-06-24 | 18.32 | $17.66 | — |
| 2025-06-23 | 18.39 | $17.66 | 324 |
| 2025-06-20 | 18.48 | $18.16 | 448 |
| 2025-06-18 | 18.52 | $18.50 | — |
| 2025-06-17 | 18.54 | $18.50 | — |
| 2025-06-16 | 18.56 | $18.50 | 200 |
| 2025-06-13 | 18.59 | $18.52 | — |
| 2025-06-12 | 18.62 | $18.52 | — |
| 2025-06-11 | 18.65 | $18.52 | 3200 |
| 2025-06-10 | 18.68 | $18.75 | — |
| 2025-06-09 | 18.69 | $18.75 | — |
| 2025-06-06 | 18.71 | $18.75 | — |
| 2025-06-05 | 18.72 | $18.75 | 8121 |
| 2025-06-04 | 18.73 | $18.16 | 5146 |
| 2025-06-03 | 18.80 | $18.16 | 539 |
| 2025-06-02 | 18.88 | $18.15 | 5100 |
| 2025-05-30 | 18.97 | $18.16 | — |
| 2025-05-29 | 19.06 | $18.16 | — |
| 2025-05-28 | 19.15 | $18.16 | 400 |
| 2025-05-27 | 19.25 | $18.55 | 500 |
| 2025-05-23 | 19.32 | $19.52 | 122 |
| 2025-05-22 | 19.28 | $19.60 | — |
| 2025-05-21 | 19.25 | $19.60 | — |
| 2025-05-20 | 19.21 | $19.60 | 5100 |
| 2025-05-19 | 19.16 | $19.60 | — |
| 2025-05-16 | 19.11 | $19.60 | 15000 |
| 2025-05-15 | 19.05 | $19.66 | 135 |
| 2025-05-14 | 18.98 | $19.02 | 201 |
| 2025-05-13 | 18.96 | $18.78 | — |
| 2025-05-12 | 18.97 | $18.78 | — |
| 2025-05-09 | 18.96 | $18.78 | — |
| 2025-05-08 | 18.95 | $18.78 | — |
| 2025-05-07 | 18.93 | $18.78 | 3544 |
| 2025-05-06 | 18.90 | $19.24 | — |
| 2025-05-05 | 18.81 | $19.24 | — |
| 2025-05-02 | 18.72 | $19.24 | — |
| 2025-05-01 | 18.62 | $19.24 | 447 |
| 2025-04-30 | 18.51 | $18.68 | 1408 |
| 2025-04-29 | 18.46 | $19.64 | — |
| 2025-04-28 | 18.31 | $19.64 | 849 |
| 2025-04-25 | 18.15 | $18.52 | 6207 |
| 2025-04-24 | 18.10 | $19.48 | 25200 |
| 2025-04-23 | 17.95 | $19.08 | 2948 |
| 2025-04-22 | 17.83 | $18.38 | — |
| 2025-04-21 | 17.78 | $18.38 | — |
| 2025-04-17 | 17.73 | $18.38 | 400 |
| 2025-04-16 | 17.68 | $18.12 | — |
| 2025-04-15 | 17.64 | $18.12 | — |
| 2025-04-14 | 17.61 | $18.12 | 1338 |
| 2025-04-11 | 17.57 | $17.11 | 1207 |
| 2025-04-10 | 17.63 | $17.40 | 338 |
| 2025-04-09 | 17.67 | $16.66 | 3300 |
| 2025-04-08 | 17.77 | $16.38 | 700 |
| 2025-04-07 | 17.91 | $16.46 | 243 |
| 2025-04-04 | 18.05 | $17.94 | — |
| 2025-04-03 | 18.04 | $17.94 | 300 |
| 2025-04-02 | 18.02 | $18.54 | — |
| 2025-04-01 | 17.95 | $18.54 | 424 |
| 2025-03-31 | 17.86 | $17.94 | 338 |
| 2025-03-28 | 17.83 | $18.12 | 200 |
| 2025-03-27 | 17.77 | $18.14 | 1227 |
| 2025-03-26 | 17.70 | $18.30 | 501 |
| 2025-03-25 | 17.60 | $18.22 | 500 |
| 2025-03-24 | 17.51 | $18.02 | — |
| 2025-03-21 | 17.42 | $18.02 | — |
| 2025-03-20 | 17.33 | $18.02 | 513 |
| 2025-03-19 | 17.23 | $17.95 | 4400 |
| 2025-03-18 | 17.13 | $17.42 | — |
| 2025-03-17 | 17.08 | $17.42 | — |
| 2025-03-14 | 17.02 | $17.42 | — |
| 2025-03-13 | 16.95 | $17.42 | — |
| 2025-03-12 | 16.87 | $17.42 | — |
| 2025-03-11 | 16.78 | $17.42 | 1242 |
| 2025-03-10 | 16.69 | $17.33 | 400 |
| 2025-03-07 | 16.59 | $17.25 | — |
| 2025-03-06 | 16.49 | $17.25 | — |
| 2025-03-05 | 16.39 | $17.25 | 200428 |
| 2025-03-04 | 16.27 | $16.41 | 300 |
| 2025-03-03 | 16.22 | $16.43 | 534 |
| 2025-02-28 | 16.17 | $16.50 | — |
| 2025-02-27 | 16.11 | $16.50 | — |
| 2025-02-26 | 16.03 | $16.50 | — |
| 2025-02-25 | 15.95 | $16.50 | 515 |
| 2025-02-24 | 15.86 | $16.48 | 807 |
| 2025-02-21 | 15.77 | $16.50 | — |
| 2025-02-20 | 15.67 | $16.50 | 301 |
| 2025-02-19 | 15.56 | $16.22 | 800 |
| 2025-02-18 | 15.47 | $16.10 | 300 |
| 2025-02-14 | 15.39 | $15.80 | 415 |
| 2025-02-13 | 15.33 | $15.98 | 200 |
| 2025-02-12 | 15.24 | $15.92 | 10200 |
| 2025-02-11 | 15.15 | $15.44 | — |
| 2025-02-10 | 15.10 | $15.44 | 2128 |
| 2025-02-07 | 15.05 | $15.38 | 200 |
| 2025-02-06 | 14.99 | $15.30 | 5200 |
| 2025-02-05 | 14.93 | $15.33 | — |
| 2025-02-04 | 14.86 | $15.33 | 2049 |
| 2025-02-03 | 14.78 | $14.48 | 13246 |
| 2025-01-31 | 14.78 | $15.38 | 600 |
| 2025-01-30 | 14.69 | $15.00 | 436 |
| 2025-01-29 | 14.63 | $15.11 | 500 |
| 2025-01-28 | 14.55 | $14.80 | 845 |
| 2025-01-27 | 14.50 | $15.22 | 1224 |
| 2025-01-24 | 14.40 | $14.98 | 912 |
| 2025-01-23 | 14.31 | $14.98 | — |
| 2025-01-22 | 14.21 | $14.98 | — |
| 2025-01-21 | 14.11 | $14.98 | 2729 |
| 2025-01-17 | 14.01 | $14.54 | 503 |
| 2025-01-16 | 13.94 | $14.54 | — |
| 2025-01-15 | 13.87 | $14.54 | 111 |
| 2025-01-14 | 13.80 | $13.96 | — |
| 2025-01-13 | 13.78 | $13.96 | 1000 |
| 2025-01-10 | 13.75 | $13.92 | 3900 |
| 2025-01-08 | 13.73 | $13.70 | 413 |
| 2025-01-07 | 13.73 | $14.04 | 234 |
| 2025-01-06 | 13.70 | $13.58 | 1700 |
| 2025-01-03 | 13.71 | $13.68 | 1100 |
| 2025-01-02 | 13.70 | $13.80 | 427 |
| 2024-12-31 | 13.68 | $13.99 | 907 |
| 2024-12-30 | 13.64 | $14.08 | 1500 |
| 2024-12-27 | 13.59 | $13.54 | 400 |
| 2024-12-26 | 13.58 | $13.73 | 1728 |
| 2024-12-24 | 13.56 | $13.25 | 500 |
| 2024-12-23 | 13.58 | $13.32 | 2613 |
| 2024-12-20 | 13.60 | $13.78 | 813 |
| 2024-12-19 | 13.58 | $13.84 | 620 |
| 2024-12-18 | 13.55 | $13.86 | 1300 |
| 2024-12-17 | 13.53 | $13.54 | 912 |
| 2024-12-16 | 13.53 | $13.62 | 505 |
| 2024-12-13 | 13.53 | $13.90 | 700 |
| 2024-12-12 | 13.50 | $13.60 | — |
| 2024-12-11 | 13.50 | $13.60 | 427 |
| 2024-12-10 | 13.50 | $13.60 | 2000 |
| 2024-12-09 | 13.50 | $13.66 | 1107 |
| 2024-12-06 | 13.50 | $13.59 | — |
| 2024-12-05 | 13.52 | $13.59 | 214 |
| 2024-12-04 | 13.54 | $13.10 | 1100 |
| 2024-12-03 | 13.62 | $12.94 | 700 |
| 2024-12-02 | 13.72 | $12.98 | 1015 |
| 2024-11-29 | 13.83 | $12.96 | — |
| 2024-11-27 | 13.95 | $12.96 | 919 |
| 2024-11-26 | 14.09 | $13.78 | — |
| 2024-11-25 | 14.14 | $13.78 | 3603 |
| 2024-11-22 | 14.21 | $14.14 | — |
| 2024-11-21 | 14.24 | $14.14 | 300 |
| 2024-11-20 | 14.28 | $13.85 | 535 |
| 2024-11-19 | 14.36 | $13.90 | 300 |
| 2024-11-18 | 14.44 | $14.01 | 1300 |
| 2024-11-15 | 14.51 | $13.74 | 300 |
| 2024-11-14 | 14.62 | $13.60 | 535 |
| 2024-11-13 | 14.75 | $13.92 | — |
| 2024-11-12 | 14.86 | $13.92 | — |
| 2024-11-11 | 14.98 | $13.92 | 232 |
| 2024-11-08 | 15.10 | $15.00 | — |
| 2024-11-07 | 15.12 | $15.00 | — |
| 2024-11-06 | 15.14 | $15.00 | — |
| 2024-11-05 | 15.16 | $15.00 | — |
| 2024-11-04 | 15.19 | $15.00 | — |
| 2024-11-01 | 15.21 | $15.00 | — |
| 2024-10-31 | 15.23 | $15.00 | — |
| 2024-10-30 | 15.25 | $15.00 | — |
| 2024-10-29 | 15.26 | $15.00 | — |
| 2024-10-28 | 15.28 | $15.00 | 300 |
| 2024-10-25 | 15.30 | $15.15 | — |
| 2024-10-24 | 15.30 | $15.15 | 118 |
| 2024-10-23 | 15.31 | $15.40 | — |
| 2024-10-22 | 15.29 | $15.40 | 400 |
| 2024-10-21 | 15.27 | $15.82 | — |
| 2024-10-18 | 15.21 | $15.82 | 1000 |
| 2024-10-17 | 15.16 | $15.22 | 7700 |
| 2024-10-16 | 15.16 | $15.22 | — |
| 2024-10-15 | 15.17 | $15.22 | — |
| 2024-10-14 | 15.18 | $15.22 | 126 |
| 2024-10-11 | 15.20 | $15.46 | — |
| 2024-10-10 | 15.19 | $15.46 | — |
| 2024-10-09 | 15.18 | $15.46 | — |
| 2024-10-08 | 15.18 | $15.46 | 228 |
| 2024-10-07 | 15.18 | $14.39 | — |
| 2024-10-04 | 15.29 | $14.39 | — |
| 2024-10-03 | 15.40 | $14.39 | 200 |
| 2024-10-02 | 15.52 | $14.96 | 1400 |
| 2024-10-01 | 15.58 | $15.02 | 100 |
| 2024-09-30 | 15.64 | $15.02 | 522 |
| 2024-09-27 | 15.71 | $15.43 | 200 |
| 2024-09-26 | 15.73 | $15.14 | — |
| 2024-09-25 | 15.79 | $15.14 | 601 |
| 2024-09-24 | 15.84 | $16.05 | — |
| 2024-09-23 | 15.81 | $16.05 | — |
| 2024-09-20 | 15.76 | $16.05 | 243 |
| 2024-09-19 | 15.72 | $15.99 | 1800 |
| 2024-09-18 | 15.67 | $15.84 | 133 |
| 2024-09-17 | 15.63 | $15.85 | 305 |
| 2024-09-16 | 15.58 | $15.86 | 1500 |
| 2024-09-13 | 15.53 | $15.86 | 7400 |
| 2024-09-12 | 15.48 | $15.86 | 1000 |
| 2024-09-11 | 15.41 | $15.86 | — |
| 2024-09-10 | 15.35 | $15.86 | — |
| 2024-09-09 | 15.27 | $15.86 | 400 |
| 2024-09-06 | 15.19 | $15.42 | 700 |
| 2024-09-05 | 15.14 | $15.26 | — |
| 2024-09-04 | 15.11 | $15.26 | 112 |
| 2024-09-03 | 15.07 | $15.52 | 724 |
| 2024-08-30 | 15.00 | $15.67 | 210 |
| 2024-08-29 | 14.90 | $15.48 | — |
| 2024-08-28 | 14.83 | $15.48 | — |
| 2024-08-27 | 14.75 | $15.48 | 217 |
| 2024-08-26 | 14.66 | $14.80 | — |
| 2024-08-23 | 14.65 | $14.80 | — |
| 2024-08-22 | 14.63 | $14.80 | — |
| 2024-08-21 | 14.62 | $14.80 | 100 |
| 2024-08-20 | 14.61 | $14.80 | — |
| 2024-08-19 | 14.60 | $14.80 | 100 |
| 2024-08-16 | 14.59 | $14.80 | — |
| 2024-08-15 | 14.58 | $14.80 | — |
| 2024-08-14 | 14.58 | $14.80 | 112 |
| 2024-08-13 | 14.58 | $14.64 | 604 |
| 2024-08-12 | 14.59 | $14.12 | — |
| 2024-08-09 | 14.66 | $14.12 | 310 |
| 2024-08-08 | 14.73 | $14.60 | — |
| 2024-08-07 | 14.76 | $14.60 | 500 |
| 2024-08-06 | 14.78 | $13.84 | 447 |
| 2024-08-05 | 14.88 | $14.09 | — |
| 2024-08-02 | 14.96 | $14.09 | 2011 |
| 2024-08-01 | 15.04 | $15.10 | 1109 |
| 2024-07-31 | 15.02 | $14.95 | 200 |
| 2024-07-30 | 15.00 | $14.93 | 142 |
| 2024-07-29 | 14.98 | $15.01 | — |
| 2024-07-26 | 14.95 | $15.01 | — |
| 2024-07-25 | 14.91 | $15.01 | 800 |
| 2024-07-24 | 14.87 | $15.40 | 200 |
| 2024-07-23 | 14.79 | $15.15 | 2100 |
| 2024-07-22 | 14.73 | $15.37 | 500 |
| 2024-07-19 | 14.64 | $15.38 | 219 |
| 2024-07-18 | 14.53 | $15.00 | — |
| 2024-07-17 | 14.46 | $15.00 | — |
| 2024-07-16 | 14.39 | $15.00 | 707 |
| 2024-07-15 | 14.31 | $15.03 | 2500 |
| 2024-07-12 | 14.22 | $15.03 | 300 |
| 2024-07-11 | 14.13 | $14.46 | 300 |
| 2024-07-10 | 14.10 | $14.46 | — |
| 2024-07-09 | 14.08 | $14.46 | — |
| 2024-07-08 | 14.07 | $14.46 | 2621 |
| 2024-07-05 | 14.06 | $13.92 | — |
| 2024-07-03 | 14.11 | $13.92 | — |
| 2024-07-02 | 14.17 | $13.92 | — |
| 2024-07-01 | 14.25 | $13.92 | 640 |
| 2024-06-28 | 14.33 | $13.76 | 300 |
| 2024-06-27 | 14.44 | $13.55 | 16200 |
| 2024-06-26 | 14.59 | $14.42 | — |
| 2024-06-25 | 14.66 | $14.42 | — |
| 2024-06-24 | 14.74 | $14.42 | 2300 |
| 2024-06-21 | 14.84 | $13.58 | — |
| 2024-06-20 | 15.03 | $13.58 | 400 |
| 2024-06-18 | 15.24 | $13.79 | 600 |
| 2024-06-17 | 15.44 | $14.07 | 511 |
| 2024-06-14 | 15.64 | $13.66 | 1400 |
| 2024-06-13 | 15.88 | $14.24 | 300 |
| 2024-06-12 | 16.09 | $15.44 | 100 |
| 2024-06-11 | 16.19 | $15.44 | — |
| 2024-06-10 | 16.30 | $15.44 | 200 |
| 2024-06-07 | 16.41 | $16.02 | 248 |
| 2024-06-06 | 16.47 | $16.05 | 200 |
| 2024-06-05 | 16.53 | $15.79 | 1341 |
| 2024-06-04 | 16.61 | $16.10 | 543 |
| 2024-06-03 | 16.67 | $16.26 | 400 |
| 2024-05-31 | 16.71 | $16.12 | 300 |
| 2024-05-30 | 16.76 | $16.05 | — |
| 2024-05-29 | 16.81 | $16.05 | 2114 |
| 2024-05-28 | 16.87 | $17.00 | 324 |
| 2024-05-24 | 16.83 | $17.02 | 715 |
| 2024-05-23 | 16.77 | $16.84 | — |
| 2024-05-22 | 16.73 | $16.84 | 300 |
| 2024-05-21 | 16.68 | $17.16 | 326 |
| 2024-05-20 | 16.59 | $17.28 | — |
| 2024-05-17 | 16.47 | $17.28 | 1700 |
| 2024-05-16 | 16.35 | $17.00 | 1800 |
| 2024-05-15 | 16.24 | $16.98 | 700 |
| 2024-05-14 | 16.12 | $16.94 | 2822 |
| 2024-05-13 | 16.00 | $16.73 | 3739 |
| 2024-05-10 | 15.89 | $16.75 | 4100 |
| 2024-05-09 | 15.76 | $16.75 | 204 |
| 2024-05-08 | 15.63 | $16.48 | — |
| 2024-05-07 | 15.52 | $16.48 | 2800 |
| 2024-05-06 | 15.40 | $15.70 | 8105 |
| 2024-05-03 | 15.36 | $15.95 | 3618 |
| 2024-05-02 | 15.28 | $15.50 | 342 |
| 2024-05-01 | 15.25 | $15.99 | — |
| 2024-04-30 | 15.17 | $15.99 | 700 |
| 2024-04-29 | 15.08 | $15.45 | 1600 |
| 2024-04-26 | 15.03 | $15.14 | — |
| 2024-04-25 | 15.02 | $15.14 | — |
| 2024-04-24 | 15.00 | $15.14 | — |
| 2024-04-23 | 14.98 | $15.14 | 1700 |
| 2024-04-22 | 14.95 | $15.18 | — |
| 2024-04-19 | 14.92 | $15.18 | 208 |
| 2024-04-18 | 14.88 | $14.70 | 1100 |
| 2024-04-17 | 14.89 | $14.70 | — |
| 2024-04-16 | 14.90 | $14.70 | — |
| 2024-04-15 | 14.90 | $14.70 | 348 |
| 2024-04-12 | 14.90 | $14.79 | 900 |
| 2024-04-11 | 14.89 | $15.34 | — |
| 2024-04-10 | 14.82 | $15.34 | — |
| 2024-04-09 | 14.74 | $15.34 | 400 |
| 2024-04-08 | 14.65 | $15.04 | 1200 |
| 2024-04-05 | 14.59 | $15.04 | 201 |
| 2024-04-04 | 14.51 | $15.37 | 800 |
| 2024-04-03 | 14.40 | $14.86 | 1100 |
| 2024-04-02 | 14.34 | $14.50 | — |
| 2024-04-01 | 14.30 | $14.50 | 1426 |
| 2024-03-28 | 14.26 | $14.62 | 300 |
| 2024-03-27 | 14.20 | $14.62 | — |
| 2024-03-26 | 14.14 | $14.62 | 300 |
| 2024-03-25 | 14.08 | $14.44 | 35024 |
| 2024-03-22 | 14.02 | $14.37 | 300 |
| 2024-03-21 | 13.97 | $14.49 | 721 |
| 2024-03-20 | 13.91 | $14.32 | — |
| 2024-03-19 | 13.85 | $14.32 | 1037 |
| 2024-03-18 | 13.78 | $14.13 | — |
| 2024-03-15 | 13.73 | $14.13 | 1111 |
| 2024-03-14 | 13.68 | $13.80 | — |
| 2024-03-13 | 13.65 | $13.80 | 1700 |
| 2024-03-12 | 13.62 | $13.75 | — |
| 2024-03-11 | 13.59 | $13.75 | — |
| 2024-03-08 | 13.56 | $13.75 | — |
| 2024-03-07 | 13.52 | $13.75 | — |
| 2024-03-06 | 13.49 | $13.75 | — |
| 2024-03-05 | 13.46 | $13.75 | — |
| 2024-03-04 | 13.43 | $13.75 | 700 |
| 2024-03-01 | 13.40 | $13.65 | 300 |
| 2024-02-29 | 13.39 | $13.60 | 303 |
| 2024-02-28 | 13.38 | $13.66 | 1127 |
| 2024-02-27 | 13.37 | $13.54 | — |
| 2024-02-26 | 13.38 | $13.54 | 1930 |
| 2024-02-23 | 13.40 | $13.67 | 700 |
| 2024-02-22 | 13.41 | $13.03 | — |
| 2024-02-21 | 13.48 | $13.03 | — |
| 2024-02-20 | 13.56 | $13.03 | — |
| 2024-02-16 | 13.65 | $13.03 | 1519 |
| 2024-02-15 | 13.74 | $13.34 | 300 |
| 2024-02-14 | 13.81 | $12.91 | 425 |
| 2024-02-13 | 13.92 | $13.24 | 209 |
| 2024-02-12 | 14.01 | $13.25 | — |
| 2024-02-09 | 14.10 | $13.25 | — |
| 2024-02-08 | 14.20 | $13.25 | 1900 |
| 2024-02-07 | 14.30 | $13.92 | — |
| 2024-02-06 | 14.35 | $13.92 | — |
| 2024-02-05 | 14.39 | $13.92 | 500 |
| 2024-02-02 | 14.44 | $14.42 | — |
| 2024-02-01 | 14.45 | $14.42 | 300 |
| 2024-01-31 | 14.45 | $14.42 | — |
| 2024-01-30 | 14.45 | $14.42 | 500 |
| 2024-01-29 | 14.45 | $14.81 | — |
| 2024-01-26 | 14.41 | $14.81 | 300 |
| 2024-01-25 | 14.37 | $14.41 | 842 |
| 2024-01-24 | 14.37 | $14.40 | 6341 |
| 2024-01-23 | 14.36 | $14.20 | 200 |
| 2024-01-22 | 14.38 | $14.63 | 3331 |
| 2024-01-19 | 14.35 | $14.28 | 649 |
| 2024-01-18 | 14.35 | $14.01 | 300 |
| 2024-01-17 | 14.37 | $14.03 | 600 |
| 2024-01-16 | 14.40 | $14.46 | 400 |
| 2024-01-12 | 14.38 | $14.43 | — |
| 2024-01-11 | 14.36 | $14.43 | 300 |
| 2024-01-10 | 14.34 | $14.43 | 400 |
| 2024-01-09 | 14.31 | $14.72 | — |
| 2024-01-08 | 14.25 | $14.72 | 320 |
| 2024-01-05 | 14.19 | $14.56 | 200 |
| 2024-01-04 | 14.13 | $14.30 | — |
| 2024-01-03 | 14.09 | $14.30 | 300 |
| 2024-01-02 | 14.04 | $14.52 | 700 |
| 2023-12-29 | 13.97 | $14.01 | 5803 |
| 2023-12-28 | 13.94 | $14.30 | 2000 |
| 2023-12-27 | 13.88 | $14.45 | 300 |
| 2023-12-26 | 13.80 | $14.32 | 1709 |
| 2023-12-22 | 13.72 | $13.94 | 600 |
| 2023-12-21 | 13.68 | $13.99 | 300 |
| 2023-12-20 | 13.62 | $13.99 | 300 |
| 2023-12-19 | 13.55 | $13.83 | 3100 |
| 2023-12-18 | 13.50 | $13.93 | 122 |
| 2023-12-15 | 13.43 | $14.03 | 709 |
| 2023-12-14 | 13.35 | $14.14 | 8237 |
| 2023-12-13 | 13.24 | $13.73 | 803 |
| 2023-12-12 | 13.18 | $13.51 | 331 |
| 2023-12-11 | 13.12 | $13.79 | 234 |
| 2023-12-08 | 13.04 | $13.68 | 425 |
| 2023-12-07 | 12.96 | $13.32 | 345 |
| 2023-12-06 | 12.91 | $12.98 | — |
| 2023-12-05 | 12.89 | $12.98 | 530 |
| 2023-12-04 | 12.88 | $13.18 | 300 |
| 2023-12-01 | 12.83 | $13.18 | 300 |
| 2023-11-30 | 12.79 | $13.18 | 600 |
| 2023-11-29 | 12.73 | $13.06 | 300 |
| 2023-11-28 | 12.69 | $12.70 | 400 |
| 2023-11-27 | 12.67 | $13.06 | 300 |
| 2023-11-24 | 12.61 | $12.73 | 301 |
| 2023-11-22 | 12.58 | $12.60 | 100 |
| 2023-11-21 | 12.56 | $12.60 | 1800 |
| 2023-11-20 | 12.53 | $12.84 | — |
| 2023-11-17 | 12.48 | $12.84 | — |
| 2023-11-16 | 12.43 | $12.84 | 300 |
| 2023-11-15 | 12.37 | $12.59 | — |
| 2023-11-14 | 12.34 | $12.59 | 200 |
| 2023-11-13 | 12.30 | $12.36 | 1000 |
| 2023-11-10 | 12.29 | $12.68 | — |
| 2023-11-09 | 12.24 | $12.68 | — |
| 2023-11-08 | 12.19 | $12.68 | — |
| 2023-11-07 | 12.14 | $12.68 | — |
| 2023-11-06 | 12.09 | $12.68 | 802 |
| 2023-11-03 | 12.03 | $12.18 | 600 |
| 2023-11-02 | 12.02 | $12.01 | 400 |
| 2023-11-01 | 12.03 | $12.24 | 1600 |
| 2023-10-31 | 12.01 | $11.71 | 3200 |
| 2023-10-30 | 12.05 | $11.57 | — |
| 2023-10-27 | 12.10 | $11.57 | 1238 |
| 2023-10-26 | 12.15 | $12.00 | 500 |
| 2023-10-25 | 12.16 | $12.10 | 300 |
| 2023-10-24 | 12.17 | $12.15 | 100 |
| 2023-10-23 | 12.17 | $12.15 | — |
| 2023-10-20 | 12.17 | $12.15 | — |
| 2023-10-19 | 12.17 | $12.15 | 613 |
| 2023-10-18 | 12.18 | $12.40 | 15000 |
| 2023-10-17 | 12.16 | $12.40 | 301 |
| 2023-10-16 | 12.13 | $12.06 | 2619 |
| 2023-10-13 | 12.15 | $12.27 | 100 |
| 2023-10-12 | 12.14 | $12.27 | — |
| 2023-10-11 | 12.13 | $12.27 | 200 |
| 2023-10-10 | 12.12 | $11.93 | — |
| 2023-10-09 | 12.14 | $11.93 | 1700 |
| 2023-10-06 | 12.17 | $12.16 | 1814 |
| 2023-10-05 | 12.17 | $11.95 | 339 |
| 2023-10-04 | 12.20 | $11.84 | 319 |
| 2023-10-03 | 12.23 | $12.17 | — |
| 2023-10-02 | 12.23 | $12.17 | 210 |
| 2023-09-29 | 12.24 | $12.12 | — |
| 2023-09-28 | 12.25 | $12.12 | 700 |
| 2023-09-27 | 12.26 | $12.38 | — |
| 2023-09-26 | 12.25 | $12.38 | — |
| 2023-09-25 | 12.24 | $12.38 | 400 |
| 2023-09-22 | 12.23 | $12.25 | 100 |
| 2023-09-21 | 12.23 | $12.25 | 230 |
| 2023-09-20 | 12.23 | $12.24 | 100 |
| 2023-09-19 | 12.23 | $12.24 | 227 |
| 2023-09-18 | 12.24 | $12.14 | 1748 |
| 2023-09-15 | 12.25 | $12.28 | — |
| 2023-09-14 | 12.25 | $12.28 | 4533 |
| 2023-09-13 | 12.25 | $12.28 | — |
| 2023-09-12 | 12.26 | $12.28 | — |
| 2023-09-11 | 12.26 | $12.28 | 300 |
| 2023-09-08 | 12.27 | $11.87 | — |
| 2023-09-07 | 12.33 | $11.87 | 1000 |
| 2023-09-06 | 12.39 | $12.14 | 8000 |
| 2023-09-05 | 12.43 | $12.36 | 200 |
| 2023-09-01 | 12.46 | $12.36 | 1348 |
| 2023-08-31 | 12.48 | $12.42 | 342 |
| 2023-08-30 | 12.50 | $12.55 | 7400 |
| 2023-08-29 | 12.50 | $12.27 | 315 |
| 2023-08-28 | 12.53 | $12.66 | 327 |
| 2023-08-25 | 12.53 | $12.12 | 336 |
| 2023-08-24 | 12.57 | $12.22 | 111 |
| 2023-08-23 | 12.61 | $12.28 | 600 |
| 2023-08-22 | 12.64 | $12.28 | 800 |
| 2023-08-21 | 12.67 | $12.25 | 607 |
| 2023-08-18 | 12.70 | $12.53 | — |
| 2023-08-17 | 12.70 | $12.53 | — |
| 2023-08-16 | 12.70 | $12.53 | — |
| 2023-08-15 | 12.70 | $12.53 | 534 |
| 2023-08-14 | 12.70 | $12.74 | 502 |
| 2023-08-11 | 12.67 | $13.22 | — |
| 2023-08-10 | 12.60 | $13.22 | 100 |
| 2023-08-09 | 12.52 | $13.22 | — |
| 2023-08-08 | 12.44 | $13.22 | — |
| 2023-08-07 | 12.34 | $13.22 | 425 |
| 2023-08-04 | 12.25 | $12.32 | 100 |
| 2023-08-03 | 12.23 | $12.32 | 2240 |
| 2023-08-02 | 12.21 | $12.28 | 400 |
| 2023-08-01 | 12.19 | $12.40 | 141 |
| 2023-07-31 | 12.16 | $12.20 | 800 |
| 2023-07-28 | 12.15 | $12.50 | 500 |
| 2023-07-27 | 12.10 | $12.04 | 1000 |
| 2023-07-26 | 12.09 | $12.12 | — |
| 2023-07-25 | 12.07 | $12.12 | 300 |
| 2023-07-24 | 12.05 | $12.16 | 500 |
| 2023-07-21 | 12.03 | $12.16 | 1106 |
| 2023-07-20 | 11.99 | $12.18 | 316 |
| 2023-07-19 | 11.96 | $12.28 | 800 |
| 2023-07-18 | 11.91 | $12.18 | 345 |
| 2023-07-17 | 11.87 | $12.44 | 324 |
| 2023-07-14 | 11.80 | $12.32 | — |
| 2023-07-13 | 11.74 | $12.32 | 34428 |
| 2023-07-12 | 11.68 | $11.88 | — |
| 2023-07-11 | 11.66 | $11.88 | — |
| 2023-07-10 | 11.64 | $11.88 | 700 |
| 2023-07-07 | 11.61 | $11.59 | 137 |
| 2023-07-06 | 11.62 | $11.27 | 400 |
| 2023-07-05 | 11.65 | $11.62 | 400 |
| 2023-07-03 | 11.65 | $12.03 | — |
| 2023-06-30 | 11.61 | $12.03 | 500 |
| 2023-06-29 | 11.57 | $11.52 | 300 |
| 2023-06-28 | 11.58 | $11.43 | 300 |
| 2023-06-27 | 11.59 | $11.46 | 100 |
| 2023-06-26 | 11.61 | $11.46 | 1000 |
| 2023-06-23 | 11.64 | $11.27 | 1004 |
| 2023-06-22 | 11.68 | $11.61 | 9000 |
| 2023-06-21 | 11.71 | $11.65 | — |
| 2023-06-20 | 11.73 | $11.65 | 816 |
| 2023-06-16 | 11.76 | $11.90 | 404 |
| 2023-06-15 | 11.77 | $11.84 | — |
| 2023-06-14 | 11.79 | $11.84 | 400 |
| 2023-06-13 | 11.82 | $11.72 | 3400 |
| 2023-06-12 | 11.86 | $11.47 | 322 |
| 2023-06-09 | 11.93 | $11.52 | 246 |
| 2023-06-08 | 11.99 | $11.69 | 210 |
| 2023-06-07 | 12.04 | $11.45 | — |
| 2023-06-06 | 12.12 | $11.45 | 240 |
| 2023-06-05 | 12.20 | $11.71 | 300 |
| 2023-06-02 | 12.26 | $11.54 | — |
| 2023-06-01 | 12.33 | $11.54 | — |
| 2023-05-31 | 12.41 | $11.54 | 338 |
| 2023-05-30 | 12.49 | $11.52 | 300 |
| 2023-05-26 | 12.57 | $12.65 | 4200 |
| 2023-05-25 | 12.54 | $12.65 | 200 |
| 2023-05-24 | 12.51 | $12.82 | 220 |
| 2023-05-23 | 12.46 | $12.79 | 800 |
| 2023-05-22 | 12.41 | $12.75 | 342 |
| 2023-05-19 | 12.36 | $12.67 | 225 |
| 2023-05-18 | 12.31 | $12.92 | 300 |
| 2023-05-17 | 12.23 | $12.87 | — |
| 2023-05-16 | 12.16 | $12.87 | 3300 |
| 2023-05-15 | 12.07 | $12.87 | 221 |
| 2023-05-12 | 11.99 | $12.02 | — |
| 2023-05-11 | 11.99 | $12.02 | — |
| 2023-05-10 | 11.98 | $12.02 | 26500 |
| 2023-05-09 | 11.97 | $12.02 | — |
| 2023-05-08 | 11.96 | $12.02 | — |
| 2023-05-05 | 11.95 | $12.02 | 122 |
| 2023-05-04 | 11.93 | $11.85 | 500 |
| 2023-05-03 | 11.93 | $11.93 | 6303 |
| 2023-05-02 | 11.92 | $11.85 | 100523 |
| 2023-05-01 | 11.91 | $12.07 | 732 |
| 2023-04-28 | 11.88 | $12.09 | — |
| 2023-04-27 | 11.85 | $12.09 | 4301 |
| 2023-04-26 | 11.81 | $11.99 | — |
| 2023-04-25 | 11.77 | $11.99 | — |
| 2023-04-24 | 11.72 | $11.99 | 401 |
| 2023-04-21 | 11.67 | $11.82 | 3800 |
| 2023-04-20 | 11.63 | $11.82 | 4134 |
| 2023-04-19 | 11.59 | $12.00 | — |
| 2023-04-18 | 11.52 | $12.00 | 200 |
| 2023-04-17 | 11.45 | $12.03 | 1200 |
| 2023-04-14 | 11.37 | $11.71 | 200 |
| 2023-04-13 | 11.32 | $11.90 | 2900 |
| 2023-04-12 | 11.24 | $11.58 | 175100 |
| 2023-04-11 | 11.20 | $11.58 | 5500 |
| 2023-04-10 | 11.15 | $11.38 | — |
| 2023-04-06 | 11.13 | $11.38 | 829 |
| 2023-04-05 | 11.11 | $11.42 | 6600 |
| 2023-04-04 | 11.09 | $11.42 | 7800 |
| 2023-04-03 | 11.07 | $11.42 | 5132 |
| 2023-03-31 | 11.06 | $11.37 | 545 |
| 2023-03-30 | 11.06 | $11.42 | 1121 |
| 2023-03-29 | 11.06 | $10.97 | 300 |
| 2023-03-28 | 11.11 | $10.68 | 11800 |
| 2023-03-27 | 11.19 | $10.54 | — |
| 2023-03-24 | 11.29 | $10.54 | 634 |
| 2023-03-23 | 11.40 | $10.91 | 3013 |
| 2023-03-22 | 11.48 | $10.88 | 600 |
| 2023-03-21 | 11.57 | $10.91 | 1000 |
| 2023-03-20 | 11.66 | $10.78 | 300 |
| 2023-03-17 | 11.78 | $11.03 | — |
| 2023-03-16 | 11.87 | $11.03 | 500 |
| 2023-03-15 | 11.98 | $11.10 | 2000 |
| 2023-03-14 | 12.08 | $11.51 | 1100 |
| 2023-03-13 | 12.15 | $11.58 | 100 |
| 2023-03-10 | 12.21 | $11.58 | 2100 |
| 2023-03-09 | 12.29 | $11.86 | 200 |
| 2023-03-08 | 12.33 | $12.61 | — |
| 2023-03-07 | 12.31 | $12.61 | — |
| 2023-03-06 | 12.28 | $12.61 | 2426 |
| 2023-03-03 | 12.25 | $12.17 | 349 |
| 2023-03-02 | 12.27 | $11.99 | 4834 |
| 2023-03-01 | 12.30 | $12.35 | — |
| 2023-02-28 | 12.30 | $12.35 | 600 |
| 2023-02-27 | 12.29 | $11.92 | 4000 |
| 2023-02-24 | 12.33 | $11.92 | — |
| 2023-02-23 | 12.36 | $11.92 | 1029 |
| 2023-02-22 | 12.39 | $12.22 | 1140 |
| 2023-02-21 | 12.39 | $12.62 | — |
| 2023-02-17 | 12.35 | $12.62 | 200 |
| 2023-02-16 | 12.30 | $12.76 | 309 |
| 2023-02-15 | 12.23 | $12.22 | — |
| 2023-02-14 | 12.21 | $12.22 | — |
| 2023-02-13 | 12.18 | $12.22 | 3408 |
| 2023-02-10 | 12.15 | $12.71 | — |
| 2023-02-09 | 12.06 | $12.71 | 600 |
| 2023-02-08 | 11.97 | $12.34 | — |
| 2023-02-07 | 11.91 | $12.34 | — |
| 2023-02-06 | 11.84 | $12.34 | — |
| 2023-02-03 | 11.76 | $12.34 | 1234 |
| 2023-02-02 | 11.68 | $12.40 | 5200 |
| 2023-02-01 | 11.59 | $12.14 | — |
| 2023-01-31 | 11.51 | $12.14 | 201 |
| 2023-01-30 | 11.43 | $11.74 | 2401 |
| 2023-01-27 | 11.38 | $11.75 | 3300 |
| 2023-01-26 | 11.32 | $11.97 | 2847 |
| 2023-01-25 | 11.23 | $11.48 | 620 |
| 2023-01-24 | 11.18 | $11.46 | 5424 |
| 2023-01-23 | 11.13 | $11.34 | 238800 |
| 2023-01-20 | 11.08 | $11.16 | 300 |
| 2023-01-19 | 11.04 | $11.16 | 7300 |
| 2023-01-18 | 11.00 | $11.47 | — |
| 2023-01-17 | 10.92 | $11.47 | 8549 |
| 2023-01-13 | 10.84 | $11.46 | 3500 |
| 2023-01-12 | 10.75 | $11.10 | — |
| 2023-01-11 | 10.69 | $11.10 | 100 |
| 2023-01-10 | 10.62 | $11.10 | 125400 |
| 2023-01-09 | 10.55 | $11.40 | 2035 |
| 2023-01-06 | 10.45 | $11.16 | 25518 |
| 2023-01-05 | 10.36 | $10.95 | 1500 |
| 2023-01-04 | 10.28 | $10.76 | 303 |
| 2023-01-03 | 10.22 | $10.76 | 6100 |
| 2022-12-30 | 10.15 | $10.36 | 6800 |
| 2022-12-29 | 10.12 | $10.41 | 324 |
| 2022-12-28 | 10.08 | $10.28 | 4449 |
| 2022-12-27 | 10.06 | $10.24 | 5334 |
| 2022-12-23 | 10.03 | $10.07 | — |
| 2022-12-22 | 10.03 | $10.07 | 300 |
| 2022-12-21 | 10.02 | $10.19 | 5800 |
| 2022-12-20 | 10.00 | $10.30 | 600 |
| 2022-12-19 | 9.96 | $10.04 | 1401 |
| 2022-12-16 | 9.95 | $9.82 | 2900 |
| 2022-12-15 | 9.97 | $9.82 | 9135 |
| 2022-12-14 | 9.98 | $10.45 | 1500 |
| 2022-12-13 | 9.93 | $10.18 | 2200 |
| 2022-12-12 | 9.90 | $10.15 | 944 |
| 2022-12-09 | 9.87 | $9.97 | 3817 |
| 2022-12-08 | 9.86 | $9.74 | 600 |
| 2022-12-07 | 9.87 | $9.62 | 1100 |
| 2022-12-06 | 9.89 | $9.62 | 1600 |
| 2022-12-05 | 9.91 | $10.01 | 1437 |
| 2022-12-02 | 9.89 | $10.08 | 6700 |
| 2022-12-01 | 9.86 | $9.77 | 400 |
| 2022-11-30 | 9.86 | $9.90 | 6643 |
| 2022-11-29 | 9.84 | $10.01 | 5116 |
| 2022-11-28 | 9.80 | $9.82 | 2500 |
| 2022-11-25 | 9.78 | $10.15 | 8117 |
| 2022-11-23 | 9.72 | $9.96 | 6900 |
| 2022-11-22 | 9.67 | $9.87 | 5200 |
| 2022-11-21 | 9.63 | $10.06 | 4100 |
| 2022-11-18 | 9.57 | $9.98 | 1116 |
| 2022-11-17 | 9.51 | $9.92 | 300 |
| 2022-11-16 | 9.44 | $9.66 | 924 |
| 2022-11-15 | 9.40 | $9.70 | 513 |
| 2022-11-14 | 9.35 | $9.81 | 9526 |
| 2022-11-11 | 9.28 | $9.73 | 700 |
| 2022-11-10 | 9.22 | $9.45 | 1100 |
| 2022-11-09 | 9.17 | $9.50 | 1500 |
| 2022-11-08 | 9.12 | $9.65 | 2800 |
| 2022-11-07 | 9.04 | $9.68 | 2121 |
| 2022-11-04 | 8.95 | $9.44 | 1348 |
| 2022-11-03 | 8.88 | $9.12 | 400 |
| 2022-11-02 | 8.84 | $9.06 | 741 |
| 2022-11-01 | 8.80 | $9.11 | 700 |
| 2022-10-31 | 8.75 | $9.14 | 443 |
| 2022-10-28 | 8.70 | $8.92 | 1600 |
| 2022-10-27 | 8.66 | $8.92 | — |
| 2022-10-26 | 8.61 | $8.92 | 1600 |
| 2022-10-25 | 8.56 | $8.85 | 2616 |
| 2022-10-24 | 8.52 | $9.19 | 1000 |
| 2022-10-21 | 8.43 | $8.75 | — |
| 2022-10-20 | 8.39 | $8.75 | 700 |
| 2022-10-19 | 8.35 | $8.50 | 4818 |
| 2022-10-18 | 8.34 | $8.92 | 1437 |
| 2022-10-17 | 8.28 | $8.72 | 544 |
| 2022-10-14 | 8.25 | $8.36 | 3600 |
| 2022-10-13 | 8.26 | $8.11 | 15839 |
| 2022-10-12 | 8.30 | $8.04 | 7500 |
| 2022-10-11 | 8.35 | $8.34 | 2946 |
| 2022-10-10 | 8.38 | $8.26 | 934 |
| 2022-10-07 | 8.43 | $8.11 | 1043 |
| 2022-10-06 | 8.49 | $8.21 | 200 |
| 2022-10-05 | 8.56 | $8.31 | 743 |
| 2022-10-04 | 8.61 | $8.84 | 700 |
| 2022-10-03 | 8.62 | $8.31 | 1645 |
| 2022-09-30 | 8.68 | $7.71 | 300 |
| 2022-09-29 | 8.80 | $7.71 | 2017 |
| 2022-09-28 | 8.93 | $7.92 | 5400 |
| 2022-09-27 | 9.05 | $8.11 | 3537 |
| 2022-09-26 | 9.15 | $8.50 | 1900 |
| 2022-09-23 | 9.22 | $8.76 | 1100 |
| 2022-09-22 | 9.27 | $8.78 | — |
| 2022-09-21 | 9.32 | $8.78 | 805 |
| 2022-09-20 | 9.37 | $9.16 | 800 |
| 2022-09-19 | 9.38 | $9.59 | 849 |
| 2022-09-16 | 9.35 | $9.47 | 300 |
| 2022-09-15 | 9.34 | $9.36 | 623 |
| 2022-09-14 | 9.34 | $9.53 | 400 |
| 2022-09-13 | 9.33 | $9.79 | 700 |
| 2022-09-12 | 9.29 | $10.00 | 2218 |
| 2022-09-09 | 9.24 | $9.26 | 700 |
| 2022-09-08 | 9.26 | $9.26 | 246548 |
| 2022-09-07 | 9.28 | $8.94 | 145 |
| 2022-09-06 | 9.34 | $9.03 | 1301 |
| 2022-09-02 | 9.40 | $9.49 | 1300 |
| 2022-09-01 | 9.41 | $9.03 | 1900 |
| 2022-08-31 | 9.48 | $9.01 | 2900 |
| 2022-08-30 | 9.54 | $9.16 | 500 |
| 2022-08-29 | 9.59 | $8.90 | 4000 |
| 2022-08-26 | 9.67 | $9.16 | 2500 |
| 2022-08-25 | 9.72 | $9.23 | 3943 |
| 2022-08-24 | 9.76 | $9.32 | 5100 |
| 2022-08-23 | 9.80 | $9.24 | 1422 |
| 2022-08-22 | 9.84 | $9.40 | 2700 |
| 2022-08-19 | 9.85 | $9.60 | 900 |
| 2022-08-18 | 9.85 | $9.79 | 4800 |
| 2022-08-17 | 9.82 | $10.12 | 1047 |
| 2022-08-16 | 9.76 | $10.10 | 212 |
| 2022-08-15 | 9.69 | $10.29 | 2000 |
| 2022-08-12 | 9.59 | $10.21 | 2933 |
| 2022-08-11 | 9.49 | $10.10 | 4230 |
| 2022-08-10 | 9.39 | $10.31 | 9304 |
| 2022-08-09 | 9.26 | $10.10 | 200 |
| 2022-08-08 | 9.15 | $9.99 | 5100 |
| 2022-08-05 | 9.03 | $9.82 | 4300 |
| 2022-08-04 | 8.94 | $9.86 | 6334 |
| 2022-08-03 | 8.83 | $9.23 | 700 |
| 2022-08-02 | 8.77 | $9.04 | 2220 |
| 2022-08-01 | 8.74 | $9.16 | 10731 |
| 2022-07-29 | 8.69 | $9.10 | 5700 |
| 2022-07-28 | 8.65 | $8.95 | 2200 |
| 2022-07-27 | 8.62 | $9.09 | 34010 |
| 2022-07-26 | 8.58 | $8.47 | 7400 |
| 2022-07-25 | 8.61 | $8.65 | 12330 |
| 2022-07-22 | 8.63 | $8.71 | 900 |
| 2022-07-21 | 8.64 | $8.89 | 8905 |
| 2022-07-20 | 8.64 | $8.46 | 100 |
| 2022-07-19 | 8.68 | $8.46 | 1900 |
| 2022-07-18 | 8.73 | $8.54 | 3800 |
| 2022-07-15 | 8.77 | $8.30 | 1700 |
| 2022-07-14 | 8.85 | $8.17 | 2535 |
| 2022-07-13 | 8.94 | $8.38 | 16002 |
| 2022-07-12 | 9.01 | $8.58 | 14832 |
| 2022-07-11 | 9.07 | $8.60 | 4511 |
| 2022-07-08 | 9.13 | $8.89 | 3406 |
| 2022-07-07 | 9.18 | $8.70 | 206 |
| 2022-07-06 | 9.25 | $8.42 | 2834 |
| 2022-07-05 | 9.37 | $8.79 | 1602 |
| 2022-07-01 | 9.45 | $8.95 | 25806 |
| 2022-06-30 | 9.53 | $8.99 | 7000 |
| 2022-06-29 | 9.62 | $9.47 | 1100 |
| 2022-06-28 | 9.67 | $9.72 | 1700 |
| 2022-06-27 | 9.70 | $9.47 | 2427 |
| 2022-06-24 | 9.77 | $9.51 | 15418 |
| 2022-06-23 | 9.85 | $9.47 | 13800 |
| 2022-06-22 | 9.93 | $9.58 | 33326 |
| 2022-06-21 | 10.02 | $9.61 | 3200 |
| 2022-06-17 | 10.11 | $9.31 | 5848 |
| 2022-06-16 | 10.24 | $9.25 | 8200 |
| 2022-06-15 | 10.38 | $9.23 | 1224 |
| 2022-06-14 | 10.53 | $9.15 | 2100 |
| 2022-06-13 | 10.70 | $9.01 | 8900 |
| 2022-06-10 | 10.89 | $9.85 | 2900 |
| 2022-06-09 | 11.00 | $10.69 | 1307 |
| 2022-06-08 | 11.03 | $10.41 | 2915 |
| 2022-06-07 | 11.09 | $10.64 | 1700 |
| 2022-06-06 | 11.12 | $11.01 | 1600 |
| 2022-06-03 | 11.12 | $10.65 | 318 |
| 2022-06-02 | 11.15 | $10.95 | 3100 |
| 2022-06-01 | 11.15 | $10.75 | 1100 |
| 2022-05-31 | 11.17 | $11.12 | 55800 |
| 2022-05-27 | 11.16 | $11.95 | 2500 |
| 2022-05-26 | 11.06 | $11.78 | 12623 |
| 2022-05-25 | 10.97 | $11.58 | 1700 |
| 2022-05-24 | 10.90 | $11.53 | 2500 |
| 2022-05-23 | 10.83 | $11.53 | 3900 |
| 2022-05-20 | 10.75 | $10.90 | 5800 |
| 2022-05-19 | 10.74 | $11.22 | 1000 |
| 2022-05-18 | 10.70 | $10.78 | 800 |
| 2022-05-17 | 10.71 | $10.90 | 4200 |
| 2022-05-16 | 10.70 | $10.99 | 12946 |
| 2022-05-13 | 10.68 | $10.78 | 5742 |
| 2022-05-12 | 10.68 | $10.18 | 3600 |
| 2022-05-11 | 10.75 | $10.43 | 15100 |
| 2022-05-10 | 10.79 | $10.52 | 2500 |
| 2022-05-09 | 10.83 | $10.16 | 2234 |
| 2022-05-06 | 10.90 | $10.57 | 23746 |
| 2022-05-05 | 10.93 | $10.78 | 6242 |
| 2022-05-04 | 10.95 | $11.32 | 1200 |
| 2022-05-03 | 10.91 | $10.55 | — |
| 2022-05-02 | 10.96 | $10.55 | 435 |
| 2022-04-29 | 11.01 | $11.14 | 1925 |
| 2022-04-28 | 11.01 | $10.75 | 4206 |
| 2022-04-27 | 11.06 | $10.72 | 33108 |
| 2022-04-26 | 11.12 | $10.87 | 2321 |
| 2022-04-25 | 11.17 | $11.27 | 3700 |
| 2022-04-22 | 11.18 | $11.16 | 4235 |
| 2022-04-21 | 11.21 | $11.33 | 800 |
| 2022-04-20 | 11.22 | $11.27 | 414 |
| 2022-04-19 | 11.25 | $10.78 | 415 |
| 2022-04-18 | 11.32 | $11.16 | 2500 |
| 2022-04-14 | 11.37 | $10.99 | 1000 |
| 2022-04-13 | 11.43 | $10.63 | 1500 |
| 2022-04-12 | 11.54 | $10.91 | 1238 |
| 2022-04-11 | 11.62 | $11.09 | 3400 |
| 2022-04-08 | 11.68 | $10.68 | 544 |
| 2022-04-07 | 11.77 | $10.74 | 615 |
| 2022-04-06 | 11.87 | $11.20 | 4800 |
| 2022-04-05 | 11.93 | $11.20 | 500 |
| 2022-04-04 | 11.98 | $11.79 | 531 |
| 2022-04-01 | 11.97 | $12.07 | 237 |
| 2022-03-31 | 11.93 | $12.37 | 800 |
| 2022-03-30 | 11.86 | $12.73 | 4700 |
| 2022-03-29 | 11.75 | $12.88 | 924 |
| 2022-03-28 | 11.62 | $11.63 | 1400 |
| 2022-03-25 | 11.62 | $12.11 | 642 |
| 2022-03-24 | 11.57 | $11.49 | 2000 |
| 2022-03-23 | 11.60 | $11.50 | 1900 |
| 2022-03-22 | 11.63 | $12.23 | 1400 |
| 2022-03-21 | 11.61 | $11.73 | 8600 |
| 2022-03-18 | 11.66 | $12.37 | 1147 |
| 2022-03-17 | 11.66 | $12.27 | 1005 |
| 2022-03-16 | 11.68 | $11.63 | 1047 |
| 2022-03-15 | 11.78 | $11.13 | 400 |
| 2022-03-14 | 11.95 | $10.77 | 540 |
| 2022-03-11 | 12.18 | $10.59 | 300 |
| 2022-03-10 | 12.46 | $11.07 | 1900 |
| 2022-03-09 | 12.71 | $12.16 | 3900 |
| 2022-03-08 | 12.88 | $10.80 | 3432 |
| 2022-03-07 | 13.20 | $10.86 | 11400 |
| 2022-03-04 | 13.54 | $10.68 | 3946 |
| 2022-03-03 | 13.91 | $11.61 | 4010 |
| 2022-03-02 | 14.22 | $11.88 | 609 |
| 2022-03-01 | 14.52 | $11.73 | 1200 |
| 2022-02-28 | 14.86 | $13.17 | 724 |
| 2022-02-25 | 15.06 | $13.24 | 2900 |
| 2022-02-24 | 15.26 | $13.45 | 10649 |
| 2022-02-23 | 15.46 | $14.61 | 300 |
| 2022-02-22 | 15.54 | $14.72 | 1340 |
| 2022-02-18 | 15.62 | $15.15 | 731 |
| 2022-02-17 | 15.67 | $15.33 | 1200 |
| 2022-02-16 | 15.69 | $15.30 | 2800 |
| 2022-02-15 | 15.73 | $15.77 | 837 |
| 2022-02-14 | 15.71 | $15.77 | 3200 |
| 2022-02-11 | 15.70 | $16.20 | 2400 |
| 2022-02-10 | 15.64 | $16.20 | 900 |
| 2022-02-09 | 15.58 | $15.64 | 932 |
| 2022-02-08 | 15.57 | $16.20 | 6300 |
| 2022-02-07 | 15.50 | $15.72 | 300 |
| 2022-02-04 | 15.48 | $15.97 | 1241 |
| 2022-02-03 | 15.42 | $15.30 | 1000 |
| 2022-02-02 | 15.43 | $15.73 | 2039 |
| 2022-02-01 | 15.38 | $15.67 | 37000 |
| 2022-01-31 | 15.33 | $15.17 | 518907 |
| 2022-01-28 | 15.33 | $14.92 | — |
| 2022-01-27 | 15.34 | $14.92 | 400 |
| 2022-01-26 | 15.34 | $15.05 | 100 |
| 2022-01-25 | 15.33 | $15.70 | 4000 |
| 2022-01-24 | 15.25 | $15.70 | 2000 |
| 2022-01-21 | 15.16 | $15.70 | — |
| 2022-01-20 | 15.06 | $15.70 | 2000 |
| 2022-01-19 | 14.96 | $15.70 | 4300 |
| 2022-01-18 | 14.84 | $15.70 | — |
| 2022-01-14 | 14.71 | $15.70 | — |
| 2022-01-13 | 14.58 | $15.70 | — |
| 2022-01-12 | 14.44 | $15.70 | 3803 |
| 2022-01-11 | 14.29 | $14.85 | — |
| 2022-01-10 | 14.22 | $14.85 | — |
| 2022-01-07 | 14.15 | $14.85 | — |
| 2022-01-06 | 14.08 | $14.85 | — |
| 2022-01-05 | 14.00 | $14.85 | 2501 |
| 2022-01-04 | 13.92 | $13.86 | — |
| 2022-01-03 | 13.93 | $13.86 | — |
| 2021-12-31 | 13.94 | $13.86 | — |
| 2021-12-30 | 13.95 | $13.86 | — |
| 2021-12-29 | 13.96 | $13.86 | — |
| 2021-12-28 | 13.96 | $13.86 | — |
| 2021-12-27 | 13.97 | $13.86 | — |
| 2021-12-23 | 13.97 | $13.86 | — |
| 2021-12-22 | 13.98 | $13.86 | 1000 |
| 2021-12-21 | 13.99 | $13.90 | — |
| 2021-12-20 | 14.00 | $13.90 | — |
| 2021-12-17 | 14.01 | $13.90 | — |
| 2021-12-16 | 14.02 | $13.90 | 114 |
| 2021-12-15 | 14.04 | $14.26 | — |
| 2021-12-14 | 14.02 | $14.26 | — |
| 2021-12-13 | 14.00 | $14.26 | 15400 |
| 2021-12-10 | 13.99 | $14.26 | 2300 |
| 2021-12-09 | 13.98 | $14.26 | 10700 |
| 2021-12-08 | 13.98 | $13.87 | — |
| 2021-12-07 | 14.02 | $13.87 | — |
| 2021-12-06 | 14.07 | $13.87 | — |
| 2021-12-03 | 14.12 | $13.87 | — |
| 2021-12-02 | 14.18 | $13.87 | 5200 |
| 2021-12-01 | 14.24 | $13.45 | — |
| 2021-11-30 | 14.36 | $13.45 | — |
| 2021-11-29 | 14.48 | $13.45 | 1700 |
| 2021-11-26 | 14.60 | $14.27 | — |
| 2021-11-24 | 14.65 | $14.27 | 1600 |
| 2021-11-23 | 14.71 | $14.27 | — |
| 2021-11-22 | 14.77 | $14.27 | — |
| 2021-11-19 | 14.83 | $14.27 | — |
| 2021-11-18 | 14.90 | $14.27 | — |
| 2021-11-17 | 14.97 | $14.27 | 500 |
| 2021-11-16 | 15.04 | $14.53 | — |
| 2021-11-15 | 15.09 | $14.53 | 200 |
| 2021-11-12 | 15.13 | $15.33 | — |
| 2021-11-11 | 15.11 | $15.33 | — |
| 2021-11-10 | 15.08 | $15.33 | — |
| 2021-11-09 | 15.04 | $15.33 | — |
| 2021-11-08 | 15.01 | $15.33 | 12300 |
| 2021-11-05 | 14.97 | $15.01 | — |
| 2021-11-04 | 14.96 | $15.01 | 2600 |
| 2021-11-03 | 14.96 | $15.01 | — |
| 2021-11-02 | 14.95 | $15.01 | — |
| 2021-11-01 | 14.93 | $15.01 | — |
| 2021-10-29 | 14.91 | $15.01 | 39200 |
| 2021-10-28 | 14.89 | $15.04 | — |
| 2021-10-27 | 14.86 | $15.04 | 1400 |
| 2021-10-26 | 14.83 | $14.90 | — |
| 2021-10-25 | 14.80 | $14.90 | — |
| 2021-10-22 | 14.78 | $14.90 | — |
| 2021-10-21 | 14.75 | $14.90 | — |
| 2021-10-20 | 14.71 | $14.90 | — |
| 2021-10-19 | 14.67 | $14.90 | 6800 |
| 2021-10-18 | 14.63 | $14.83 | 5824 |
| 2021-10-15 | 14.58 | $14.90 | — |
| 2021-10-14 | 14.52 | $14.90 | — |
| 2021-10-13 | 14.46 | $14.90 | — |
| 2021-10-12 | 14.39 | $14.90 | — |
| 2021-10-11 | 14.32 | $14.90 | — |
| 2021-10-08 | 14.25 | $14.90 | — |
| 2021-10-07 | 14.17 | $14.90 | 1300 |
| 2021-10-06 | 14.09 | $14.21 | — |
| 2021-10-05 | 14.08 | $14.21 | — |
| 2021-10-04 | 14.07 | $14.21 | — |
| 2021-10-01 | 14.06 | $14.21 | — |
| 2021-09-30 | 14.05 | $14.21 | — |
| 2021-09-29 | 14.03 | $14.21 | — |
| 2021-09-28 | 14.02 | $14.21 | — |
| 2021-09-27 | 14.00 | $14.21 | — |
| 2021-09-24 | 13.99 | $14.21 | — |
| 2021-09-23 | 13.97 | $14.21 | 1000 |
| 2021-09-22 | 13.95 | $13.53 | 500 |
| 2021-09-21 | 13.99 | $13.33 | 3600 |
| 2021-09-20 | 14.06 | $13.74 | — |
| 2021-09-17 | 14.09 | $13.74 | 410 |
| 2021-09-16 | 14.12 | $13.80 | 8200 |
| 2021-09-15 | 14.14 | $13.80 | 504 |
| 2021-09-14 | 14.16 | $14.35 | — |
| 2021-09-13 | 14.13 | $14.35 | — |
| 2021-09-10 | 14.10 | $14.35 | — |
| 2021-09-09 | 14.06 | $14.35 | — |
| 2021-09-08 | 14.03 | $14.35 | — |
| 2021-09-07 | 13.99 | $14.35 | — |
| 2021-09-03 | 13.94 | $14.35 | — |
| 2021-09-02 | 13.90 | $14.35 | 100 |
| 2021-09-01 | 13.85 | $13.85 | — |
| 2021-08-31 | 13.85 | $13.85 | 3200 |
| 2021-08-30 | 13.85 | $13.85 | — |
| 2021-08-27 | 13.84 | $13.85 | — |
| 2021-08-26 | 13.84 | $13.85 | — |
| 2021-08-25 | 13.84 | $13.85 | — |
| 2021-08-24 | 13.83 | $13.85 | — |
| 2021-08-23 | 13.82 | $13.85 | — |
| 2021-08-20 | 13.82 | $13.85 | — |
| 2021-08-19 | 13.81 | $13.85 | 7300 |
| 2021-08-18 | 13.80 | $13.85 | 7600 |
| 2021-08-17 | 13.78 | $13.85 | — |
| 2021-08-16 | 13.77 | $13.85 | — |
| 2021-08-13 | 13.74 | $13.85 | — |
| 2021-08-12 | 13.72 | $13.85 | — |
| 2021-08-11 | 13.70 | $13.85 | — |
| 2021-08-10 | 13.67 | $13.85 | — |
| 2021-08-09 | 13.65 | $13.85 | — |
| 2021-08-06 | 13.63 | $13.85 | — |
| 2021-08-05 | 13.61 | $13.85 | 800 |
| 2021-08-04 | 13.59 | $13.65 | — |
| 2021-08-03 | 13.59 | $13.65 | — |
| 2021-08-02 | 13.59 | $13.65 | — |
| 2021-07-30 | 13.59 | $13.65 | — |
| 2021-07-29 | 13.60 | $13.65 | — |
| 2021-07-28 | 13.60 | $13.65 | — |
| 2021-07-27 | 13.61 | $13.65 | — |
| 2021-07-26 | 13.62 | $13.65 | — |
| 2021-07-23 | 13.63 | $13.65 | — |
| 2021-07-22 | 13.64 | $13.65 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.97
2026-07-17
Close Price
$20.34
Vol: 1000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.07
Average
14.64
Maximum
22.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.97 | $20.34 | 1000 |
| 2026-07-16 | 19.88 | $20.04 | — |
| 2026-07-15 | 19.83 | $20.04 | 1000 |
| 2026-07-14 | 19.77 | $19.87 | 1000 |
| 2026-07-13 | 19.74 | $19.87 | 1000 |
| 2026-07-10 | 19.70 | $19.42 | 1000 |
| 2026-07-09 | 19.75 | $19.42 | 1000 |
| 2026-07-08 | 19.81 | $19.42 | 1000 |
| 2026-07-07 | 19.88 | $19.82 | — |
| 2026-07-06 | 19.87 | $19.82 | 1000 |
| 2026-07-02 | 19.86 | $19.82 | 1000 |
| 2026-07-01 | 19.85 | $19.82 | 1000 |
| 2026-06-30 | 19.83 | $19.82 | 1000 |
| 2026-06-29 | 19.81 | $19.60 | 1000 |
| 2026-06-26 | 19.83 | $19.99 | 1000 |
| 2026-06-25 | 19.78 | $19.80 | 1000 |
| 2026-06-24 | 19.75 | $20.15 | 1000 |
| 2026-06-23 | 19.65 | $20.15 | 1000 |
| 2026-06-22 | 19.52 | $20.15 | 1000 |
| 2026-06-18 | 19.38 | $20.26 | 1000 |
| 2026-06-17 | 19.19 | $20.26 | 2023 |
| 2026-06-16 | 18.97 | $19.53 | 1000 |
| 2026-06-15 | 18.87 | $19.53 | 2513 |
| 2026-06-12 | 18.75 | $18.66 | 1000 |
| 2026-06-11 | 18.80 | $18.66 | 1000 |
| 2026-06-10 | 18.86 | $18.58 | 2200 |
| 2026-06-09 | 18.95 | $18.85 | 600 |
| 2026-06-08 | 18.99 | $18.94 | 505 |
| 2026-06-05 | 19.03 | $18.76 | 1200 |
| 2026-06-04 | 19.11 | $19.01 | 200 |
| 2026-06-03 | 19.15 | $19.10 | 1000 |
| 2026-06-02 | 19.18 | $19.10 | 1000 |
| 2026-06-01 | 19.21 | $19.10 | 1100 |
| 2026-05-29 | 19.26 | $19.08 | 3400 |
| 2026-05-28 | 19.31 | $18.86 | 1124 |
| 2026-05-27 | 19.42 | $18.90 | 400 |
| 2026-05-26 | 19.54 | $19.58 | 2801 |
| 2026-05-22 | 19.53 | $19.59 | 720 |
| 2026-05-21 | 19.52 | $19.61 | 300 |
| 2026-05-20 | 19.51 | $19.51 | 30 |
| 2026-05-19 | 19.51 | $19.51 | 300 |
| 2026-05-18 | 19.52 | $19.36 | — |
| 2026-05-15 | 19.56 | $19.36 | 300 |
| 2026-05-14 | 19.61 | $19.56 | 249 |
| 2026-05-13 | 19.62 | $19.74 | 433 |
| 2026-05-12 | 19.59 | $19.84 | — |
| 2026-05-11 | 19.54 | $19.84 | 700 |
| 2026-05-08 | 19.49 | $19.28 | — |
| 2026-05-07 | 19.54 | $19.28 | — |
| 2026-05-06 | 19.60 | $19.28 | — |
| 2026-05-05 | 19.67 | $19.28 | 300 |
| 2026-05-04 | 19.75 | $19.55 | — |
| 2026-05-01 | 19.79 | $19.55 | 232 |
| 2026-04-30 | 19.83 | $19.18 | 523 |
| 2026-04-29 | 19.96 | $19.86 | — |
| 2026-04-28 | 19.97 | $19.86 | — |
| 2026-04-27 | 19.97 | $19.86 | — |
| 2026-04-24 | 19.98 | $19.86 | — |
| 2026-04-23 | 19.98 | $19.86 | 334 |
| 2026-04-22 | 19.98 | $20.56 | — |
| 2026-04-21 | 19.84 | $20.56 | — |
| 2026-04-20 | 19.67 | $20.56 | 334 |
| 2026-04-17 | 19.48 | $20.06 | — |
| 2026-04-16 | 19.35 | $20.06 | 243 |
| 2026-04-15 | 19.21 | $20.27 | 312 |
| 2026-04-14 | 19.01 | $19.65 | — |
| 2026-04-13 | 18.90 | $19.65 | 790 |
| 2026-04-10 | 18.77 | $19.65 | 790 |
| 2026-04-09 | 18.63 | $19.65 | — |
| 2026-04-08 | 18.47 | $19.65 | 800 |
| 2026-04-07 | 18.28 | $18.47 | 900 |
| 2026-04-06 | 18.32 | $19.14 | — |
| 2026-04-02 | 18.23 | $19.14 | 900 |
| 2026-04-01 | 18.13 | $18.10 | — |
| 2026-03-31 | 18.23 | $18.10 | 800 |
| 2026-03-30 | 18.35 | $18.20 | — |
| 2026-03-27 | 18.48 | $18.20 | — |
| 2026-03-26 | 18.64 | $18.20 | 222 |
| 2026-03-25 | 18.82 | $18.64 | — |
| 2026-03-24 | 18.95 | $18.64 | 704 |
| 2026-03-23 | 19.10 | $19.04 | 1016 |
| 2026-03-20 | 19.19 | $18.50 | — |
| 2026-03-19 | 19.41 | $18.50 | 400 |
| 2026-03-18 | 19.68 | $19.34 | 231 |
| 2026-03-17 | 19.81 | $19.32 | 332 |
| 2026-03-16 | 19.98 | $18.68 | 2017 |
| 2026-03-13 | 20.31 | $20.06 | — |
| 2026-03-12 | 20.40 | $20.06 | — |
| 2026-03-11 | 20.50 | $20.06 | — |
| 2026-03-10 | 20.63 | $20.06 | 344 |
| 2026-03-09 | 20.78 | $19.20 | 300 |
| 2026-03-06 | 21.13 | $19.94 | — |
| 2026-03-05 | 21.39 | $19.94 | 314 |
| 2026-03-04 | 21.68 | $20.34 | 328 |
| 2026-03-03 | 21.94 | $20.90 | 400 |
| 2026-03-02 | 22.12 | $22.16 | — |
| 2026-02-27 | 22.06 | $22.16 | — |
| 2026-02-26 | 21.99 | $22.16 | — |
| 2026-02-25 | 21.90 | $22.16 | — |
| 2026-02-24 | 21.80 | $22.16 | — |
| 2026-02-23 | 21.68 | $22.16 | — |
| 2026-02-20 | 21.53 | $22.16 | 600 |
| 2026-02-19 | 21.37 | $21.28 | — |
| 2026-02-18 | 21.36 | $21.28 | — |
| 2026-02-17 | 21.34 | $21.28 | 2144 |
| 2026-02-13 | 21.33 | $21.42 | 315 |
| 2026-02-12 | 21.27 | $21.12 | 200 |
| 2026-02-11 | 21.28 | $20.93 | — |
| 2026-02-10 | 21.32 | $20.93 | — |
| 2026-02-09 | 21.36 | $20.93 | — |
| 2026-02-06 | 21.41 | $20.93 | 700 |
| 2026-02-05 | 21.47 | $21.40 | 3000 |
| 2026-02-04 | 21.44 | $21.40 | 3000 |
| 2026-02-03 | 21.39 | $21.76 | 3000 |
| 2026-02-02 | 21.26 | $21.76 | 3000 |
| 2026-01-30 | 21.11 | $21.76 | — |
| 2026-01-29 | 20.93 | $21.76 | 3000 |
| 2026-01-28 | 20.72 | $21.76 | 3000 |
| 2026-01-27 | 20.48 | $20.10 | 3000 |
| 2026-01-26 | 20.55 | $20.10 | 3000 |
| 2026-01-23 | 20.62 | $20.31 | 3000 |
| 2026-01-22 | 20.66 | $20.31 | 3000 |
| 2026-01-21 | 20.71 | $20.48 | 3000 |
| 2026-01-20 | 20.73 | $20.48 | 3000 |
| 2026-01-16 | 20.75 | $20.40 | 3000 |
| 2026-01-15 | 20.79 | $20.64 | 3000 |
| 2026-01-14 | 20.78 | $21.03 | 3000 |
| 2026-01-13 | 20.69 | $20.08 | 3000 |
| 2026-01-12 | 20.77 | $20.68 | 3200 |
| 2026-01-09 | 20.75 | $20.52 | 3139 |
| 2026-01-08 | 20.75 | $20.33 | 230 |
| 2026-01-07 | 20.79 | $20.33 | 1201 |
| 2026-01-06 | 20.83 | $20.78 | 300 |
| 2026-01-05 | 20.79 | $20.52 | 3346 |
| 2026-01-02 | 20.78 | $20.66 | 600 |
| 2025-12-31 | 20.75 | $20.86 | 230 |
| 2025-12-30 | 20.66 | $20.86 | 536 |
| 2025-12-29 | 20.56 | $20.76 | 230 |
| 2025-12-26 | 20.45 | $20.76 | 230 |
| 2025-12-24 | 20.33 | $20.76 | — |
| 2025-12-23 | 20.19 | $20.76 | 230 |
| 2025-12-22 | 20.02 | $20.76 | 300 |
| 2025-12-19 | 19.82 | $19.88 | 230 |
| 2025-12-18 | 19.77 | $19.88 | 230 |
| 2025-12-17 | 19.71 | $19.88 | 230 |
| 2025-12-16 | 19.64 | $19.88 | 230 |
| 2025-12-15 | 19.56 | $19.88 | — |
| 2025-12-12 | 19.46 | $19.88 | — |
| 2025-12-11 | 19.35 | $19.88 | — |
| 2025-12-10 | 19.21 | $19.88 | 240 |
| 2025-12-09 | 19.06 | $19.42 | — |
| 2025-12-08 | 18.97 | $19.42 | 235 |
| 2025-12-05 | 18.88 | $19.38 | 230 |
| 2025-12-04 | 18.77 | $18.75 | 230 |
| 2025-12-03 | 18.79 | $18.75 | 230 |
| 2025-12-02 | 18.80 | $18.75 | — |
| 2025-12-01 | 18.82 | $18.75 | 230 |
| 2025-11-28 | 18.84 | $18.75 | 800 |
| 2025-11-26 | 18.86 | $18.78 | 230 |
| 2025-11-25 | 18.89 | $18.78 | — |
| 2025-11-24 | 18.91 | $18.78 | 900 |
| 2025-11-21 | 18.94 | $19.20 | 230 |
| 2025-11-20 | 18.89 | $19.20 | 230 |
| 2025-11-19 | 18.83 | $19.20 | 230 |
| 2025-11-18 | 18.76 | $19.20 | 230 |
| 2025-11-17 | 18.68 | $19.20 | 230 |
| 2025-11-14 | 18.58 | $19.20 | 400 |
| 2025-11-13 | 18.47 | $18.62 | 230 |
| 2025-11-12 | 18.47 | $18.62 | 230 |
| 2025-11-11 | 18.47 | $18.72 | 230 |
| 2025-11-10 | 18.45 | $18.12 | 230 |
| 2025-11-07 | 18.55 | $18.12 | 230 |
| 2025-11-06 | 18.67 | $18.12 | 230 |
| 2025-11-05 | 18.82 | $18.12 | 230 |
| 2025-11-04 | 18.99 | $18.12 | 1300 |
| 2025-11-03 | 19.18 | $19.32 | 230 |
| 2025-10-31 | 19.15 | $19.32 | 230 |
| 2025-10-30 | 19.12 | $19.32 | 230 |
| 2025-10-29 | 19.09 | $19.32 | 900 |
| 2025-10-28 | 19.05 | $19.38 | 1300 |
| 2025-10-27 | 18.99 | $19.12 | 340 |
| 2025-10-24 | 18.98 | $18.64 | — |
| 2025-10-23 | 19.06 | $18.64 | — |
| 2025-10-22 | 19.16 | $18.64 | 128 |
| 2025-10-21 | 19.28 | $19.01 | — |
| 2025-10-20 | 19.34 | $19.01 | 426 |
| 2025-10-17 | 19.41 | $19.12 | 936 |
| 2025-10-16 | 19.47 | $19.40 | 326 |
| 2025-10-15 | 19.47 | $19.68 | — |
| 2025-10-14 | 19.42 | $19.68 | 200 |
| 2025-10-13 | 19.36 | $19.00 | — |
| 2025-10-10 | 19.43 | $19.00 | — |
| 2025-10-09 | 19.51 | $19.00 | 1100 |
| 2025-10-08 | 19.61 | $19.30 | — |
| 2025-10-07 | 19.66 | $19.30 | 5300 |
| 2025-10-06 | 19.71 | $19.39 | 900 |
| 2025-10-03 | 19.76 | $19.85 | — |
| 2025-10-02 | 19.71 | $19.85 | 403 |
| 2025-10-01 | 19.65 | $19.85 | 534 |
| 2025-09-30 | 19.58 | $20.12 | — |
| 2025-09-29 | 19.44 | $20.12 | 121 |
| 2025-09-26 | 19.28 | $19.07 | — |
| 2025-09-25 | 19.32 | $19.07 | 801 |
| 2025-09-24 | 19.35 | $19.26 | 200 |
| 2025-09-23 | 19.36 | $19.54 | 127 |
| 2025-09-22 | 19.30 | $19.42 | 557 |
| 2025-09-19 | 19.26 | $19.20 | — |
| 2025-09-18 | 19.26 | $19.20 | 805 |
| 2025-09-17 | 19.26 | $19.22 | 1016 |
| 2025-09-16 | 19.26 | $19.94 | — |
| 2025-09-15 | 19.10 | $19.94 | 600 |
| 2025-09-12 | 18.92 | $19.24 | 300 |
| 2025-09-11 | 18.85 | $19.14 | 538 |
| 2025-09-10 | 18.79 | $19.34 | 430 |
| 2025-09-09 | 18.69 | $18.80 | — |
| 2025-09-08 | 18.68 | $18.80 | 400 |
| 2025-09-05 | 18.67 | $18.56 | 400 |
| 2025-09-04 | 18.71 | $18.30 | 232 |
| 2025-09-03 | 18.81 | $18.18 | — |
| 2025-09-02 | 18.95 | $18.18 | 500 |
| 2025-08-29 | 19.12 | $18.49 | — |
| 2025-08-28 | 19.25 | $18.49 | 1300 |
| 2025-08-27 | 19.40 | $18.32 | 125 |
| 2025-08-26 | 19.61 | $19.44 | — |
| 2025-08-25 | 19.61 | $19.44 | 800 |
| 2025-08-22 | 19.61 | $19.51 | — |
| 2025-08-21 | 19.60 | $19.51 | 206 |
| 2025-08-20 | 19.58 | $19.82 | — |
| 2025-08-19 | 19.50 | $19.82 | — |
| 2025-08-18 | 19.39 | $19.82 | 216 |
| 2025-08-15 | 19.27 | $19.48 | — |
| 2025-08-14 | 19.20 | $19.48 | — |
| 2025-08-13 | 19.12 | $19.48 | — |
| 2025-08-12 | 19.02 | $19.48 | — |
| 2025-08-11 | 18.91 | $19.48 | — |
| 2025-08-08 | 18.78 | $19.48 | 400 |
| 2025-08-07 | 18.62 | $18.40 | — |
| 2025-08-06 | 18.67 | $18.40 | — |
| 2025-08-05 | 18.73 | $18.40 | — |
| 2025-08-04 | 18.80 | $18.40 | 200 |
| 2025-08-01 | 18.87 | $18.32 | 1200 |
| 2025-07-31 | 18.98 | $19.00 | — |
| 2025-07-30 | 18.96 | $19.00 | — |
| 2025-07-29 | 18.93 | $19.00 | — |
| 2025-07-28 | 18.90 | $19.00 | — |
| 2025-07-25 | 18.86 | $19.00 | — |
| 2025-07-24 | 18.81 | $19.00 | — |
| 2025-07-23 | 18.76 | $19.00 | 4100 |
| 2025-07-22 | 18.70 | $18.62 | — |
| 2025-07-21 | 18.71 | $18.62 | — |
| 2025-07-18 | 18.72 | $18.62 | — |
| 2025-07-17 | 18.73 | $18.62 | 125 |
| 2025-07-16 | 18.74 | $18.50 | 300 |
| 2025-07-15 | 18.77 | $18.97 | — |
| 2025-07-14 | 18.72 | $18.97 | 401 |
| 2025-07-11 | 18.65 | $19.16 | — |
| 2025-07-10 | 18.53 | $19.16 | — |
| 2025-07-09 | 18.39 | $19.16 | 12028 |
| 2025-07-08 | 18.24 | $18.30 | — |
| 2025-07-07 | 18.23 | $18.30 | 7504 |
| 2025-07-03 | 18.23 | $18.86 | — |
| 2025-07-02 | 18.11 | $18.86 | — |
| 2025-07-01 | 17.97 | $18.86 | 200 |
| 2025-06-30 | 17.81 | $17.66 | — |
| 2025-06-27 | 17.88 | $17.66 | — |
| 2025-06-26 | 17.96 | $17.66 | — |
| 2025-06-25 | 18.05 | $17.66 | — |
| 2025-06-24 | 18.17 | $17.66 | — |
| 2025-06-23 | 18.30 | $17.66 | 324 |
| 2025-06-20 | 18.45 | $18.16 | 448 |
| 2025-06-18 | 18.53 | $18.50 | — |
| 2025-06-17 | 18.54 | $18.50 | — |
| 2025-06-16 | 18.56 | $18.50 | 200 |
| 2025-06-13 | 18.58 | $18.52 | — |
| 2025-06-12 | 18.60 | $18.52 | — |
| 2025-06-11 | 18.63 | $18.52 | 3200 |
| 2025-06-10 | 18.66 | $18.75 | — |
| 2025-06-09 | 18.64 | $18.75 | — |
| 2025-06-06 | 18.63 | $18.75 | — |
| 2025-06-05 | 18.61 | $18.75 | 8121 |
| 2025-06-04 | 18.59 | $18.16 | 5146 |
| 2025-06-03 | 18.69 | $18.16 | 539 |
| 2025-06-02 | 18.80 | $18.15 | 5100 |
| 2025-05-30 | 18.94 | $18.16 | — |
| 2025-05-29 | 19.09 | $18.16 | — |
| 2025-05-28 | 19.28 | $18.16 | 400 |
| 2025-05-27 | 19.48 | $18.55 | 500 |
| 2025-05-23 | 19.64 | $19.52 | 122 |
| 2025-05-22 | 19.62 | $19.60 | — |
| 2025-05-21 | 19.57 | $19.60 | — |
| 2025-05-20 | 19.52 | $19.60 | 5100 |
| 2025-05-19 | 19.45 | $19.60 | — |
| 2025-05-16 | 19.37 | $19.60 | 15000 |
| 2025-05-15 | 19.27 | $19.66 | 135 |
| 2025-05-14 | 19.14 | $19.02 | 201 |
| 2025-05-13 | 19.13 | $18.78 | — |
| 2025-05-12 | 19.16 | $18.78 | — |
| 2025-05-09 | 19.19 | $18.78 | — |
| 2025-05-08 | 19.23 | $18.78 | — |
| 2025-05-07 | 19.27 | $18.78 | 3544 |
| 2025-05-06 | 19.31 | $19.24 | — |
| 2025-05-05 | 19.26 | $19.24 | — |
| 2025-05-02 | 19.20 | $19.24 | — |
| 2025-05-01 | 19.12 | $19.24 | 447 |
| 2025-04-30 | 19.03 | $18.68 | 1408 |
| 2025-04-29 | 19.04 | $19.64 | — |
| 2025-04-28 | 18.85 | $19.64 | 849 |
| 2025-04-25 | 18.62 | $18.52 | 6207 |
| 2025-04-24 | 18.59 | $19.48 | 25200 |
| 2025-04-23 | 18.34 | $19.08 | 2948 |
| 2025-04-22 | 18.15 | $18.38 | — |
| 2025-04-21 | 18.06 | $18.38 | — |
| 2025-04-17 | 17.96 | $18.38 | 400 |
| 2025-04-16 | 17.84 | $18.12 | — |
| 2025-04-15 | 17.76 | $18.12 | — |
| 2025-04-14 | 17.66 | $18.12 | 1338 |
| 2025-04-11 | 17.55 | $17.11 | 1207 |
| 2025-04-10 | 17.62 | $17.40 | 338 |
| 2025-04-09 | 17.65 | $16.66 | 3300 |
| 2025-04-08 | 17.84 | $16.38 | 700 |
| 2025-04-07 | 18.12 | $16.46 | 243 |
| 2025-04-04 | 18.42 | $17.94 | — |
| 2025-04-03 | 18.46 | $17.94 | 300 |
| 2025-04-02 | 18.50 | $18.54 | — |
| 2025-04-01 | 18.41 | $18.54 | 424 |
| 2025-03-31 | 18.31 | $17.94 | 338 |
| 2025-03-28 | 18.31 | $18.12 | 200 |
| 2025-03-27 | 18.27 | $18.14 | 1227 |
| 2025-03-26 | 18.22 | $18.30 | 501 |
| 2025-03-25 | 18.12 | $18.22 | 500 |
| 2025-03-24 | 18.02 | $18.02 | — |
| 2025-03-21 | 17.93 | $18.02 | — |
| 2025-03-20 | 17.84 | $18.02 | 513 |
| 2025-03-19 | 17.72 | $17.95 | 4400 |
| 2025-03-18 | 17.59 | $17.42 | — |
| 2025-03-17 | 17.55 | $17.42 | — |
| 2025-03-14 | 17.50 | $17.42 | — |
| 2025-03-13 | 17.44 | $17.42 | — |
| 2025-03-12 | 17.37 | $17.42 | — |
| 2025-03-11 | 17.28 | $17.42 | 1242 |
| 2025-03-10 | 17.17 | $17.33 | 400 |
| 2025-03-07 | 17.06 | $17.25 | — |
| 2025-03-06 | 16.95 | $17.25 | — |
| 2025-03-05 | 16.81 | $17.25 | 200428 |
| 2025-03-04 | 16.65 | $16.41 | 300 |
| 2025-03-03 | 16.63 | $16.43 | 534 |
| 2025-02-28 | 16.61 | $16.50 | — |
| 2025-02-27 | 16.56 | $16.50 | — |
| 2025-02-26 | 16.50 | $16.50 | — |
| 2025-02-25 | 16.43 | $16.50 | 515 |
| 2025-02-24 | 16.34 | $16.48 | 807 |
| 2025-02-21 | 16.24 | $16.50 | — |
| 2025-02-20 | 16.12 | $16.50 | 301 |
| 2025-02-19 | 15.97 | $16.22 | 800 |
| 2025-02-18 | 15.85 | $16.10 | 300 |
| 2025-02-14 | 15.74 | $15.80 | 415 |
| 2025-02-13 | 15.67 | $15.98 | 200 |
| 2025-02-12 | 15.55 | $15.92 | 10200 |
| 2025-02-11 | 15.42 | $15.44 | — |
| 2025-02-10 | 15.37 | $15.44 | 2128 |
| 2025-02-07 | 15.31 | $15.38 | 200 |
| 2025-02-06 | 15.24 | $15.30 | 5200 |
| 2025-02-05 | 15.19 | $15.33 | — |
| 2025-02-04 | 15.11 | $15.33 | 2049 |
| 2025-02-03 | 15.02 | $14.48 | 13246 |
| 2025-01-31 | 15.09 | $15.38 | 600 |
| 2025-01-30 | 14.98 | $15.00 | 436 |
| 2025-01-29 | 14.93 | $15.11 | 500 |
| 2025-01-28 | 14.84 | $14.80 | 845 |
| 2025-01-27 | 14.81 | $15.22 | 1224 |
| 2025-01-24 | 14.68 | $14.98 | 912 |
| 2025-01-23 | 14.58 | $14.98 | — |
| 2025-01-22 | 14.46 | $14.98 | — |
| 2025-01-21 | 14.32 | $14.98 | 2729 |
| 2025-01-17 | 14.15 | $14.54 | 503 |
| 2025-01-16 | 14.05 | $14.54 | — |
| 2025-01-15 | 13.94 | $14.54 | 111 |
| 2025-01-14 | 13.80 | $13.96 | — |
| 2025-01-13 | 13.77 | $13.96 | 1000 |
| 2025-01-10 | 13.73 | $13.92 | 3900 |
| 2025-01-08 | 13.69 | $13.70 | 413 |
| 2025-01-07 | 13.69 | $14.04 | 234 |
| 2025-01-06 | 13.62 | $13.58 | 1700 |
| 2025-01-03 | 13.64 | $13.68 | 1100 |
| 2025-01-02 | 13.64 | $13.80 | 427 |
| 2024-12-31 | 13.62 | $13.99 | 907 |
| 2024-12-30 | 13.55 | $14.08 | 1500 |
| 2024-12-27 | 13.45 | $13.54 | 400 |
| 2024-12-26 | 13.45 | $13.73 | 1728 |
| 2024-12-24 | 13.41 | $13.25 | 500 |
| 2024-12-23 | 13.47 | $13.32 | 2613 |
| 2024-12-20 | 13.53 | $13.78 | 813 |
| 2024-12-19 | 13.50 | $13.84 | 620 |
| 2024-12-18 | 13.45 | $13.86 | 1300 |
| 2024-12-17 | 13.39 | $13.54 | 912 |
| 2024-12-16 | 13.39 | $13.62 | 505 |
| 2024-12-13 | 13.37 | $13.90 | 700 |
| 2024-12-12 | 13.29 | $13.60 | — |
| 2024-12-11 | 13.27 | $13.60 | 427 |
| 2024-12-10 | 13.25 | $13.60 | 2000 |
| 2024-12-09 | 13.22 | $13.66 | 1107 |
| 2024-12-06 | 13.18 | $13.59 | — |
| 2024-12-05 | 13.16 | $13.59 | 214 |
| 2024-12-04 | 13.13 | $13.10 | 1100 |
| 2024-12-03 | 13.20 | $12.94 | 700 |
| 2024-12-02 | 13.32 | $12.98 | 1015 |
| 2024-11-29 | 13.46 | $12.96 | — |
| 2024-11-27 | 13.62 | $12.96 | 919 |
| 2024-11-26 | 13.81 | $13.78 | — |
| 2024-11-25 | 13.87 | $13.78 | 3603 |
| 2024-11-22 | 13.93 | $14.14 | — |
| 2024-11-21 | 13.94 | $14.14 | 300 |
| 2024-11-20 | 13.94 | $13.85 | 535 |
| 2024-11-19 | 14.01 | $13.90 | 300 |
| 2024-11-18 | 14.09 | $14.01 | 1300 |
| 2024-11-15 | 14.15 | $13.74 | 300 |
| 2024-11-14 | 14.29 | $13.60 | 535 |
| 2024-11-13 | 14.47 | $13.92 | — |
| 2024-11-12 | 14.62 | $13.92 | — |
| 2024-11-11 | 14.80 | $13.92 | 232 |
| 2024-11-08 | 15.01 | $15.00 | — |
| 2024-11-07 | 15.02 | $15.00 | — |
| 2024-11-06 | 15.04 | $15.00 | — |
| 2024-11-05 | 15.06 | $15.00 | — |
| 2024-11-04 | 15.08 | $15.00 | — |
| 2024-11-01 | 15.11 | $15.00 | — |
| 2024-10-31 | 15.14 | $15.00 | — |
| 2024-10-30 | 15.17 | $15.00 | — |
| 2024-10-29 | 15.22 | $15.00 | — |
| 2024-10-28 | 15.27 | $15.00 | 300 |
| 2024-10-25 | 15.33 | $15.15 | — |
| 2024-10-24 | 15.36 | $15.15 | 118 |
| 2024-10-23 | 15.41 | $15.40 | — |
| 2024-10-22 | 15.40 | $15.40 | 400 |
| 2024-10-21 | 15.40 | $15.82 | — |
| 2024-10-18 | 15.30 | $15.82 | 1000 |
| 2024-10-17 | 15.19 | $15.22 | 7700 |
| 2024-10-16 | 15.19 | $15.22 | — |
| 2024-10-15 | 15.19 | $15.22 | — |
| 2024-10-14 | 15.19 | $15.22 | 126 |
| 2024-10-11 | 15.20 | $15.46 | — |
| 2024-10-10 | 15.15 | $15.46 | — |
| 2024-10-09 | 15.09 | $15.46 | — |
| 2024-10-08 | 15.02 | $15.46 | 228 |
| 2024-10-07 | 14.95 | $14.39 | — |
| 2024-10-04 | 15.09 | $14.39 | — |
| 2024-10-03 | 15.25 | $14.39 | 200 |
| 2024-10-02 | 15.44 | $14.96 | 1400 |
| 2024-10-01 | 15.54 | $15.02 | 100 |
| 2024-09-30 | 15.64 | $15.02 | 522 |
| 2024-09-27 | 15.76 | $15.43 | 200 |
| 2024-09-26 | 15.81 | $15.14 | — |
| 2024-09-25 | 15.93 | $15.14 | 601 |
| 2024-09-24 | 16.07 | $16.05 | — |
| 2024-09-23 | 16.03 | $16.05 | — |
| 2024-09-20 | 15.99 | $16.05 | 243 |
| 2024-09-19 | 15.93 | $15.99 | 1800 |
| 2024-09-18 | 15.88 | $15.84 | 133 |
| 2024-09-17 | 15.85 | $15.85 | 305 |
| 2024-09-16 | 15.82 | $15.86 | 1500 |
| 2024-09-13 | 15.77 | $15.86 | 7400 |
| 2024-09-12 | 15.71 | $15.86 | 1000 |
| 2024-09-11 | 15.64 | $15.86 | — |
| 2024-09-10 | 15.56 | $15.86 | — |
| 2024-09-09 | 15.46 | $15.86 | 400 |
| 2024-09-06 | 15.35 | $15.42 | 700 |
| 2024-09-05 | 15.31 | $15.26 | — |
| 2024-09-04 | 15.30 | $15.26 | 112 |
| 2024-09-03 | 15.28 | $15.52 | 724 |
| 2024-08-30 | 15.20 | $15.67 | 210 |
| 2024-08-29 | 15.08 | $15.48 | — |
| 2024-08-28 | 14.98 | $15.48 | — |
| 2024-08-27 | 14.86 | $15.48 | 217 |
| 2024-08-26 | 14.72 | $14.80 | — |
| 2024-08-23 | 14.70 | $14.80 | — |
| 2024-08-22 | 14.68 | $14.80 | — |
| 2024-08-21 | 14.66 | $14.80 | 100 |
| 2024-08-20 | 14.63 | $14.80 | — |
| 2024-08-19 | 14.60 | $14.80 | 100 |
| 2024-08-16 | 14.56 | $14.80 | — |
| 2024-08-15 | 14.52 | $14.80 | — |
| 2024-08-14 | 14.47 | $14.80 | 112 |
| 2024-08-13 | 14.42 | $14.64 | 604 |
| 2024-08-12 | 14.39 | $14.12 | — |
| 2024-08-09 | 14.46 | $14.12 | 310 |
| 2024-08-08 | 14.55 | $14.60 | — |
| 2024-08-07 | 14.56 | $14.60 | 500 |
| 2024-08-06 | 14.56 | $13.84 | 447 |
| 2024-08-05 | 14.73 | $14.09 | — |
| 2024-08-02 | 14.86 | $14.09 | 2011 |
| 2024-08-01 | 15.03 | $15.10 | 1109 |
| 2024-07-31 | 15.00 | $14.95 | 200 |
| 2024-07-30 | 15.00 | $14.93 | 142 |
| 2024-07-29 | 15.01 | $15.01 | — |
| 2024-07-26 | 15.00 | $15.01 | — |
| 2024-07-25 | 14.99 | $15.01 | 800 |
| 2024-07-24 | 14.97 | $15.40 | 200 |
| 2024-07-23 | 14.87 | $15.15 | 2100 |
| 2024-07-22 | 14.81 | $15.37 | 500 |
| 2024-07-19 | 14.69 | $15.38 | 219 |
| 2024-07-18 | 14.55 | $15.00 | — |
| 2024-07-17 | 14.46 | $15.00 | — |
| 2024-07-16 | 14.37 | $15.00 | 707 |
| 2024-07-15 | 14.25 | $15.03 | 2500 |
| 2024-07-12 | 14.12 | $15.03 | 300 |
| 2024-07-11 | 13.97 | $14.46 | 300 |
| 2024-07-10 | 13.91 | $14.46 | — |
| 2024-07-09 | 13.85 | $14.46 | — |
| 2024-07-08 | 13.78 | $14.46 | 2621 |
| 2024-07-05 | 13.71 | $13.92 | — |
| 2024-07-03 | 13.74 | $13.92 | — |
| 2024-07-02 | 13.78 | $13.92 | — |
| 2024-07-01 | 13.83 | $13.92 | 640 |
| 2024-06-28 | 13.89 | $13.76 | 300 |
| 2024-06-27 | 13.99 | $13.55 | 16200 |
| 2024-06-26 | 14.17 | $14.42 | — |
| 2024-06-25 | 14.19 | $14.42 | — |
| 2024-06-24 | 14.22 | $14.42 | 2300 |
| 2024-06-21 | 14.25 | $13.58 | — |
| 2024-06-20 | 14.48 | $13.58 | 400 |
| 2024-06-18 | 14.74 | $13.79 | 600 |
| 2024-06-17 | 15.01 | $14.07 | 511 |
| 2024-06-14 | 15.26 | $13.66 | 1400 |
| 2024-06-13 | 15.64 | $14.24 | 300 |
| 2024-06-12 | 15.97 | $15.44 | 100 |
| 2024-06-11 | 16.09 | $15.44 | — |
| 2024-06-10 | 16.23 | $15.44 | 200 |
| 2024-06-07 | 16.39 | $16.02 | 248 |
| 2024-06-06 | 16.46 | $16.05 | 200 |
| 2024-06-05 | 16.53 | $15.79 | 1341 |
| 2024-06-04 | 16.67 | $16.10 | 543 |
| 2024-06-03 | 16.76 | $16.26 | 400 |
| 2024-05-31 | 16.83 | $16.12 | 300 |
| 2024-05-30 | 16.94 | $16.05 | — |
| 2024-05-29 | 17.08 | $16.05 | 2114 |
| 2024-05-28 | 17.24 | $17.00 | 324 |
| 2024-05-24 | 17.22 | $17.02 | 715 |
| 2024-05-23 | 17.19 | $16.84 | — |
| 2024-05-22 | 17.19 | $16.84 | 300 |
| 2024-05-21 | 17.19 | $17.16 | 326 |
| 2024-05-20 | 17.11 | $17.28 | — |
| 2024-05-17 | 17.00 | $17.28 | 1700 |
| 2024-05-16 | 16.86 | $17.00 | 1800 |
| 2024-05-15 | 16.75 | $16.98 | 700 |
| 2024-05-14 | 16.63 | $16.94 | 2822 |
| 2024-05-13 | 16.49 | $16.73 | 3739 |
| 2024-05-10 | 16.37 | $16.75 | 4100 |
| 2024-05-09 | 16.22 | $16.75 | 204 |
| 2024-05-08 | 16.05 | $16.48 | — |
| 2024-05-07 | 15.90 | $16.48 | 2800 |
| 2024-05-06 | 15.73 | $15.70 | 8105 |
| 2024-05-03 | 15.69 | $15.95 | 3618 |
| 2024-05-02 | 15.59 | $15.50 | 342 |
| 2024-05-01 | 15.56 | $15.99 | — |
| 2024-04-30 | 15.43 | $15.99 | 700 |
| 2024-04-29 | 15.28 | $15.45 | 1600 |
| 2024-04-26 | 15.21 | $15.14 | — |
| 2024-04-25 | 15.19 | $15.14 | — |
| 2024-04-24 | 15.17 | $15.14 | — |
| 2024-04-23 | 15.14 | $15.14 | 1700 |
| 2024-04-22 | 15.11 | $15.18 | — |
| 2024-04-19 | 15.06 | $15.18 | 208 |
| 2024-04-18 | 15.01 | $14.70 | 1100 |
| 2024-04-17 | 15.04 | $14.70 | — |
| 2024-04-16 | 15.08 | $14.70 | — |
| 2024-04-15 | 15.12 | $14.70 | 348 |
| 2024-04-12 | 15.17 | $14.79 | 900 |
| 2024-04-11 | 15.21 | $15.34 | — |
| 2024-04-10 | 15.13 | $15.34 | — |
| 2024-04-09 | 15.03 | $15.34 | 400 |
| 2024-04-08 | 14.92 | $15.04 | 1200 |
| 2024-04-05 | 14.85 | $15.04 | 201 |
| 2024-04-04 | 14.77 | $15.37 | 800 |
| 2024-04-03 | 14.61 | $14.86 | 1100 |
| 2024-04-02 | 14.52 | $14.50 | — |
| 2024-04-01 | 14.49 | $14.50 | 1426 |
| 2024-03-28 | 14.46 | $14.62 | 300 |
| 2024-03-27 | 14.40 | $14.62 | — |
| 2024-03-26 | 14.32 | $14.62 | 300 |
| 2024-03-25 | 14.23 | $14.44 | 35024 |
| 2024-03-22 | 14.17 | $14.37 | 300 |
| 2024-03-21 | 14.10 | $14.49 | 721 |
| 2024-03-20 | 14.00 | $14.32 | — |
| 2024-03-19 | 13.92 | $14.32 | 1037 |
| 2024-03-18 | 13.83 | $14.13 | — |
| 2024-03-15 | 13.76 | $14.13 | 1111 |
| 2024-03-14 | 13.68 | $13.80 | — |
| 2024-03-13 | 13.65 | $13.80 | 1700 |
| 2024-03-12 | 13.62 | $13.75 | — |
| 2024-03-11 | 13.60 | $13.75 | — |
| 2024-03-08 | 13.58 | $13.75 | — |
| 2024-03-07 | 13.55 | $13.75 | — |
| 2024-03-06 | 13.51 | $13.75 | — |
| 2024-03-05 | 13.47 | $13.75 | — |
| 2024-03-04 | 13.43 | $13.75 | 700 |
| 2024-03-01 | 13.38 | $13.65 | 300 |
| 2024-02-29 | 13.34 | $13.60 | 303 |
| 2024-02-28 | 13.31 | $13.66 | 1127 |
| 2024-02-27 | 13.26 | $13.54 | — |
| 2024-02-26 | 13.23 | $13.54 | 1930 |
| 2024-02-23 | 13.20 | $13.67 | 700 |
| 2024-02-22 | 13.14 | $13.03 | — |
| 2024-02-21 | 13.20 | $13.03 | — |
| 2024-02-20 | 13.28 | $13.03 | — |
| 2024-02-16 | 13.37 | $13.03 | 1519 |
| 2024-02-15 | 13.48 | $13.34 | 300 |
| 2024-02-14 | 13.54 | $12.91 | 425 |
| 2024-02-13 | 13.71 | $13.24 | 209 |
| 2024-02-12 | 13.83 | $13.25 | — |
| 2024-02-09 | 13.97 | $13.25 | — |
| 2024-02-08 | 14.13 | $13.25 | 1900 |
| 2024-02-07 | 14.32 | $13.92 | — |
| 2024-02-06 | 14.40 | $13.92 | — |
| 2024-02-05 | 14.49 | $13.92 | 500 |
| 2024-02-02 | 14.59 | $14.42 | — |
| 2024-02-01 | 14.60 | $14.42 | 300 |
| 2024-01-31 | 14.62 | $14.42 | — |
| 2024-01-30 | 14.64 | $14.42 | 500 |
| 2024-01-29 | 14.65 | $14.81 | — |
| 2024-01-26 | 14.59 | $14.81 | 300 |
| 2024-01-25 | 14.52 | $14.41 | 842 |
| 2024-01-24 | 14.51 | $14.40 | 6341 |
| 2024-01-23 | 14.51 | $14.20 | 200 |
| 2024-01-22 | 14.54 | $14.63 | 3331 |
| 2024-01-19 | 14.49 | $14.28 | 649 |
| 2024-01-18 | 14.51 | $14.01 | 300 |
| 2024-01-17 | 14.58 | $14.03 | 600 |
| 2024-01-16 | 14.66 | $14.46 | 400 |
| 2024-01-12 | 14.65 | $14.43 | — |
| 2024-01-11 | 14.65 | $14.43 | 300 |
| 2024-01-10 | 14.65 | $14.43 | 400 |
| 2024-01-09 | 14.64 | $14.72 | — |
| 2024-01-08 | 14.57 | $14.72 | 320 |
| 2024-01-05 | 14.49 | $14.56 | 200 |
| 2024-01-04 | 14.42 | $14.30 | — |
| 2024-01-03 | 14.40 | $14.30 | 300 |
| 2024-01-02 | 14.36 | $14.52 | 700 |
| 2023-12-29 | 14.28 | $14.01 | 5803 |
| 2023-12-28 | 14.28 | $14.30 | 2000 |
| 2023-12-27 | 14.22 | $14.45 | 300 |
| 2023-12-26 | 14.12 | $14.32 | 1709 |
| 2023-12-22 | 14.03 | $13.94 | 600 |
| 2023-12-21 | 13.99 | $13.99 | 300 |
| 2023-12-20 | 13.94 | $13.99 | 300 |
| 2023-12-19 | 13.88 | $13.83 | 3100 |
| 2023-12-18 | 13.85 | $13.93 | 122 |
| 2023-12-15 | 13.78 | $14.03 | 709 |
| 2023-12-14 | 13.67 | $14.14 | 8237 |
| 2023-12-13 | 13.53 | $13.73 | 803 |
| 2023-12-12 | 13.44 | $13.51 | 331 |
| 2023-12-11 | 13.39 | $13.79 | 234 |
| 2023-12-08 | 13.27 | $13.68 | 425 |
| 2023-12-07 | 13.15 | $13.32 | 345 |
| 2023-12-06 | 13.08 | $12.98 | — |
| 2023-12-05 | 13.07 | $12.98 | 530 |
| 2023-12-04 | 13.06 | $13.18 | 300 |
| 2023-12-01 | 13.01 | $13.18 | 300 |
| 2023-11-30 | 12.94 | $13.18 | 600 |
| 2023-11-29 | 12.86 | $13.06 | 300 |
| 2023-11-28 | 12.80 | $12.70 | 400 |
| 2023-11-27 | 12.80 | $13.06 | 300 |
| 2023-11-24 | 12.72 | $12.73 | 301 |
| 2023-11-22 | 12.69 | $12.60 | 100 |
| 2023-11-21 | 12.69 | $12.60 | 1800 |
| 2023-11-20 | 12.69 | $12.84 | — |
| 2023-11-17 | 12.64 | $12.84 | — |
| 2023-11-16 | 12.58 | $12.84 | 300 |
| 2023-11-15 | 12.50 | $12.59 | — |
| 2023-11-14 | 12.47 | $12.59 | 200 |
| 2023-11-13 | 12.43 | $12.36 | 1000 |
| 2023-11-10 | 12.43 | $12.68 | — |
| 2023-11-09 | 12.37 | $12.68 | — |
| 2023-11-08 | 12.29 | $12.68 | — |
| 2023-11-07 | 12.20 | $12.68 | — |
| 2023-11-06 | 12.09 | $12.68 | 802 |
| 2023-11-03 | 11.97 | $12.18 | 600 |
| 2023-11-02 | 11.94 | $12.01 | 400 |
| 2023-11-01 | 11.93 | $12.24 | 1600 |
| 2023-10-31 | 11.88 | $11.71 | 3200 |
| 2023-10-30 | 11.93 | $11.57 | — |
| 2023-10-27 | 12.02 | $11.57 | 1238 |
| 2023-10-26 | 12.12 | $12.00 | 500 |
| 2023-10-25 | 12.15 | $12.10 | 300 |
| 2023-10-24 | 12.17 | $12.15 | 100 |
| 2023-10-23 | 12.17 | $12.15 | — |
| 2023-10-20 | 12.18 | $12.15 | — |
| 2023-10-19 | 12.18 | $12.15 | 613 |
| 2023-10-18 | 12.19 | $12.40 | 15000 |
| 2023-10-17 | 12.15 | $12.40 | 301 |
| 2023-10-16 | 12.10 | $12.06 | 2619 |
| 2023-10-13 | 12.12 | $12.27 | 100 |
| 2023-10-12 | 12.09 | $12.27 | — |
| 2023-10-11 | 12.06 | $12.27 | 200 |
| 2023-10-10 | 12.02 | $11.93 | — |
| 2023-10-09 | 12.06 | $11.93 | 1700 |
| 2023-10-06 | 12.09 | $12.16 | 1814 |
| 2023-10-05 | 12.09 | $11.95 | 339 |
| 2023-10-04 | 12.13 | $11.84 | 319 |
| 2023-10-03 | 12.20 | $12.17 | — |
| 2023-10-02 | 12.21 | $12.17 | 210 |
| 2023-09-29 | 12.22 | $12.12 | — |
| 2023-09-28 | 12.25 | $12.12 | 700 |
| 2023-09-27 | 12.28 | $12.38 | — |
| 2023-09-26 | 12.26 | $12.38 | — |
| 2023-09-25 | 12.24 | $12.38 | 400 |
| 2023-09-22 | 12.21 | $12.25 | 100 |
| 2023-09-21 | 12.21 | $12.25 | 230 |
| 2023-09-20 | 12.21 | $12.24 | 100 |
| 2023-09-19 | 12.21 | $12.24 | 227 |
| 2023-09-18 | 12.21 | $12.14 | 1748 |
| 2023-09-15 | 12.23 | $12.28 | — |
| 2023-09-14 | 12.23 | $12.28 | 4533 |
| 2023-09-13 | 12.23 | $12.28 | — |
| 2023-09-12 | 12.22 | $12.28 | — |
| 2023-09-11 | 12.22 | $12.28 | 300 |
| 2023-09-08 | 12.21 | $11.87 | — |
| 2023-09-07 | 12.30 | $11.87 | 1000 |
| 2023-09-06 | 12.39 | $12.14 | 8000 |
| 2023-09-05 | 12.45 | $12.36 | 200 |
| 2023-09-01 | 12.46 | $12.36 | 1348 |
| 2023-08-31 | 12.48 | $12.42 | 342 |
| 2023-08-30 | 12.49 | $12.55 | 7400 |
| 2023-08-29 | 12.47 | $12.27 | 315 |
| 2023-08-28 | 12.51 | $12.66 | 327 |
| 2023-08-25 | 12.48 | $12.12 | 336 |
| 2023-08-24 | 12.55 | $12.22 | 111 |
| 2023-08-23 | 12.61 | $12.28 | 600 |
| 2023-08-22 | 12.66 | $12.28 | 800 |
| 2023-08-21 | 12.73 | $12.25 | 607 |
| 2023-08-18 | 12.81 | $12.53 | — |
| 2023-08-17 | 12.85 | $12.53 | — |
| 2023-08-16 | 12.88 | $12.53 | — |
| 2023-08-15 | 12.93 | $12.53 | 534 |
| 2023-08-14 | 12.97 | $12.74 | 502 |
| 2023-08-11 | 12.98 | $13.22 | — |
| 2023-08-10 | 12.89 | $13.22 | 100 |
| 2023-08-09 | 12.78 | $13.22 | — |
| 2023-08-08 | 12.65 | $13.22 | — |
| 2023-08-07 | 12.50 | $13.22 | 425 |
| 2023-08-04 | 12.33 | $12.32 | 100 |
| 2023-08-03 | 12.31 | $12.32 | 2240 |
| 2023-08-02 | 12.29 | $12.28 | 400 |
| 2023-08-01 | 12.28 | $12.40 | 141 |
| 2023-07-31 | 12.24 | $12.20 | 800 |
| 2023-07-28 | 12.23 | $12.50 | 500 |
| 2023-07-27 | 12.15 | $12.04 | 1000 |
| 2023-07-26 | 12.17 | $12.12 | — |
| 2023-07-25 | 12.16 | $12.12 | 300 |
| 2023-07-24 | 12.15 | $12.16 | 500 |
| 2023-07-21 | 12.14 | $12.16 | 1106 |
| 2023-07-20 | 12.12 | $12.18 | 316 |
| 2023-07-19 | 12.09 | $12.28 | 800 |
| 2023-07-18 | 12.03 | $12.18 | 345 |
| 2023-07-17 | 11.99 | $12.44 | 324 |
| 2023-07-14 | 11.88 | $12.32 | — |
| 2023-07-13 | 11.79 | $12.32 | 34428 |
| 2023-07-12 | 11.67 | $11.88 | — |
| 2023-07-11 | 11.64 | $11.88 | — |
| 2023-07-10 | 11.59 | $11.88 | 700 |
| 2023-07-07 | 11.54 | $11.59 | 137 |
| 2023-07-06 | 11.54 | $11.27 | 400 |
| 2023-07-05 | 11.61 | $11.62 | 400 |
| 2023-07-03 | 11.62 | $12.03 | — |
| 2023-06-30 | 11.55 | $12.03 | 500 |
| 2023-06-29 | 11.46 | $11.52 | 300 |
| 2023-06-28 | 11.47 | $11.43 | 300 |
| 2023-06-27 | 11.50 | $11.46 | 100 |
| 2023-06-26 | 11.53 | $11.46 | 1000 |
| 2023-06-23 | 11.57 | $11.27 | 1004 |
| 2023-06-22 | 11.65 | $11.61 | 9000 |
| 2023-06-21 | 11.67 | $11.65 | — |
| 2023-06-20 | 11.70 | $11.65 | 816 |
| 2023-06-16 | 11.72 | $11.90 | 404 |
| 2023-06-15 | 11.70 | $11.84 | — |
| 2023-06-14 | 11.68 | $11.84 | 400 |
| 2023-06-13 | 11.67 | $11.72 | 3400 |
| 2023-06-12 | 11.68 | $11.47 | 322 |
| 2023-06-09 | 11.74 | $11.52 | 246 |
| 2023-06-08 | 11.81 | $11.69 | 210 |
| 2023-06-07 | 11.85 | $11.45 | — |
| 2023-06-06 | 11.95 | $11.45 | 240 |
| 2023-06-05 | 12.06 | $11.71 | 300 |
| 2023-06-02 | 12.14 | $11.54 | — |
| 2023-06-01 | 12.27 | $11.54 | — |
| 2023-05-31 | 12.42 | $11.54 | 338 |
| 2023-05-30 | 12.59 | $11.52 | 300 |
| 2023-05-26 | 12.79 | $12.65 | 4200 |
| 2023-05-25 | 12.79 | $12.65 | 200 |
| 2023-05-24 | 12.78 | $12.82 | 220 |
| 2023-05-23 | 12.73 | $12.79 | 800 |
| 2023-05-22 | 12.68 | $12.75 | 342 |
| 2023-05-19 | 12.63 | $12.67 | 225 |
| 2023-05-18 | 12.58 | $12.92 | 300 |
| 2023-05-17 | 12.48 | $12.87 | — |
| 2023-05-16 | 12.36 | $12.87 | 3300 |
| 2023-05-15 | 12.22 | $12.87 | 221 |
| 2023-05-12 | 12.06 | $12.02 | — |
| 2023-05-11 | 12.06 | $12.02 | — |
| 2023-05-10 | 12.05 | $12.02 | 26500 |
| 2023-05-09 | 12.04 | $12.02 | — |
| 2023-05-08 | 12.03 | $12.02 | — |
| 2023-05-05 | 12.01 | $12.02 | 122 |
| 2023-05-04 | 11.99 | $11.85 | 500 |
| 2023-05-03 | 12.01 | $11.93 | 6303 |
| 2023-05-02 | 12.01 | $11.85 | 100523 |
| 2023-05-01 | 12.02 | $12.07 | 732 |
| 2023-04-28 | 11.99 | $12.09 | — |
| 2023-04-27 | 11.95 | $12.09 | 4301 |
| 2023-04-26 | 11.89 | $11.99 | — |
| 2023-04-25 | 11.86 | $11.99 | — |
| 2023-04-24 | 11.81 | $11.99 | 401 |
| 2023-04-21 | 11.76 | $11.82 | 3800 |
| 2023-04-20 | 11.73 | $11.82 | 4134 |
| 2023-04-19 | 11.70 | $12.00 | — |
| 2023-04-18 | 11.63 | $12.00 | 200 |
| 2023-04-17 | 11.54 | $12.03 | 1200 |
| 2023-04-14 | 11.43 | $11.71 | 200 |
| 2023-04-13 | 11.38 | $11.90 | 2900 |
| 2023-04-12 | 11.27 | $11.58 | 175100 |
| 2023-04-11 | 11.21 | $11.58 | 5500 |
| 2023-04-10 | 11.15 | $11.38 | — |
| 2023-04-06 | 11.12 | $11.38 | 829 |
| 2023-04-05 | 11.08 | $11.42 | 6600 |
| 2023-04-04 | 11.04 | $11.42 | 7800 |
| 2023-04-03 | 10.98 | $11.42 | 5132 |
| 2023-03-31 | 10.92 | $11.37 | 545 |
| 2023-03-30 | 10.86 | $11.42 | 1121 |
| 2023-03-29 | 10.78 | $10.97 | 300 |
| 2023-03-28 | 10.79 | $10.68 | 11800 |
| 2023-03-27 | 10.86 | $10.54 | — |
| 2023-03-24 | 10.98 | $10.54 | 634 |
| 2023-03-23 | 11.12 | $10.91 | 3013 |
| 2023-03-22 | 11.20 | $10.88 | 600 |
| 2023-03-21 | 11.30 | $10.91 | 1000 |
| 2023-03-20 | 11.42 | $10.78 | 300 |
| 2023-03-17 | 11.59 | $11.03 | — |
| 2023-03-16 | 11.72 | $11.03 | 500 |
| 2023-03-15 | 11.89 | $11.10 | 2000 |
| 2023-03-14 | 12.06 | $11.51 | 1100 |
| 2023-03-13 | 12.17 | $11.58 | 100 |
| 2023-03-10 | 12.29 | $11.58 | 2100 |
| 2023-03-09 | 12.43 | $11.86 | 200 |
| 2023-03-08 | 12.53 | $12.61 | — |
| 2023-03-07 | 12.48 | $12.61 | — |
| 2023-03-06 | 12.43 | $12.61 | 2426 |
| 2023-03-03 | 12.37 | $12.17 | 349 |
| 2023-03-02 | 12.38 | $11.99 | 4834 |
| 2023-03-01 | 12.44 | $12.35 | — |
| 2023-02-28 | 12.43 | $12.35 | 600 |
| 2023-02-27 | 12.42 | $11.92 | 4000 |
| 2023-02-24 | 12.49 | $11.92 | — |
| 2023-02-23 | 12.58 | $11.92 | 1029 |
| 2023-02-22 | 12.67 | $12.22 | 1140 |
| 2023-02-21 | 12.71 | $12.62 | — |
| 2023-02-17 | 12.68 | $12.62 | 200 |
| 2023-02-16 | 12.63 | $12.76 | 309 |
| 2023-02-15 | 12.55 | $12.22 | — |
| 2023-02-14 | 12.56 | $12.22 | — |
| 2023-02-13 | 12.58 | $12.22 | 3408 |
| 2023-02-10 | 12.59 | $12.71 | — |
| 2023-02-09 | 12.49 | $12.71 | 600 |
| 2023-02-08 | 12.38 | $12.34 | — |
| 2023-02-07 | 12.33 | $12.34 | — |
| 2023-02-06 | 12.26 | $12.34 | — |
| 2023-02-03 | 12.18 | $12.34 | 1234 |
| 2023-02-02 | 12.08 | $12.40 | 5200 |
| 2023-02-01 | 11.95 | $12.14 | — |
| 2023-01-31 | 11.86 | $12.14 | 201 |
| 2023-01-30 | 11.74 | $11.74 | 2401 |
| 2023-01-27 | 11.69 | $11.75 | 3300 |
| 2023-01-26 | 11.62 | $11.97 | 2847 |
| 2023-01-25 | 11.50 | $11.48 | 620 |
| 2023-01-24 | 11.45 | $11.46 | 5424 |
| 2023-01-23 | 11.40 | $11.34 | 238800 |
| 2023-01-20 | 11.37 | $11.16 | 300 |
| 2023-01-19 | 11.36 | $11.16 | 7300 |
| 2023-01-18 | 11.36 | $11.47 | — |
| 2023-01-17 | 11.28 | $11.47 | 8549 |
| 2023-01-13 | 11.19 | $11.46 | 3500 |
| 2023-01-12 | 11.08 | $11.10 | — |
| 2023-01-11 | 11.03 | $11.10 | 100 |
| 2023-01-10 | 10.96 | $11.10 | 125400 |
| 2023-01-09 | 10.89 | $11.40 | 2035 |
| 2023-01-06 | 10.74 | $11.16 | 25518 |
| 2023-01-05 | 10.61 | $10.95 | 1500 |
| 2023-01-04 | 10.50 | $10.76 | 303 |
| 2023-01-03 | 10.42 | $10.76 | 6100 |
| 2022-12-30 | 10.32 | $10.36 | 6800 |
| 2022-12-29 | 10.29 | $10.41 | 324 |
| 2022-12-28 | 10.24 | $10.28 | 4449 |
| 2022-12-27 | 10.21 | $10.24 | 5334 |
| 2022-12-23 | 10.18 | $10.07 | — |
| 2022-12-22 | 10.18 | $10.07 | 300 |
| 2022-12-21 | 10.18 | $10.19 | 5800 |
| 2022-12-20 | 10.15 | $10.30 | 600 |
| 2022-12-19 | 10.10 | $10.04 | 1401 |
| 2022-12-16 | 10.09 | $9.82 | 2900 |
| 2022-12-15 | 10.13 | $9.82 | 9135 |
| 2022-12-14 | 10.17 | $10.45 | 1500 |
| 2022-12-13 | 10.08 | $10.18 | 2200 |
| 2022-12-12 | 10.03 | $10.15 | 944 |
| 2022-12-09 | 9.98 | $9.97 | 3817 |
| 2022-12-08 | 9.96 | $9.74 | 600 |
| 2022-12-07 | 9.98 | $9.62 | 1100 |
| 2022-12-06 | 10.03 | $9.62 | 1600 |
| 2022-12-05 | 10.09 | $10.01 | 1437 |
| 2022-12-02 | 10.07 | $10.08 | 6700 |
| 2022-12-01 | 10.04 | $9.77 | 400 |
| 2022-11-30 | 10.06 | $9.90 | 6643 |
| 2022-11-29 | 10.05 | $10.01 | 5116 |
| 2022-11-28 | 10.02 | $9.82 | 2500 |
| 2022-11-25 | 10.03 | $10.15 | 8117 |
| 2022-11-23 | 9.96 | $9.96 | 6900 |
| 2022-11-22 | 9.92 | $9.87 | 5200 |
| 2022-11-21 | 9.89 | $10.06 | 4100 |
| 2022-11-18 | 9.81 | $9.98 | 1116 |
| 2022-11-17 | 9.73 | $9.92 | 300 |
| 2022-11-16 | 9.65 | $9.66 | 924 |
| 2022-11-15 | 9.62 | $9.70 | 513 |
| 2022-11-14 | 9.56 | $9.81 | 9526 |
| 2022-11-11 | 9.48 | $9.73 | 700 |
| 2022-11-10 | 9.39 | $9.45 | 1100 |
| 2022-11-09 | 9.35 | $9.50 | 1500 |
| 2022-11-08 | 9.29 | $9.65 | 2800 |
| 2022-11-07 | 9.19 | $9.68 | 2121 |
| 2022-11-04 | 9.06 | $9.44 | 1348 |
| 2022-11-03 | 8.96 | $9.12 | 400 |
| 2022-11-02 | 8.92 | $9.06 | 741 |
| 2022-11-01 | 8.88 | $9.11 | 700 |
| 2022-10-31 | 8.82 | $9.14 | 443 |
| 2022-10-28 | 8.74 | $8.92 | 1600 |
| 2022-10-27 | 8.70 | $8.92 | — |
| 2022-10-26 | 8.66 | $8.92 | 1600 |
| 2022-10-25 | 8.60 | $8.85 | 2616 |
| 2022-10-24 | 8.55 | $9.19 | 1000 |
| 2022-10-21 | 8.42 | $8.75 | — |
| 2022-10-20 | 8.37 | $8.75 | 700 |
| 2022-10-19 | 8.30 | $8.50 | 4818 |
| 2022-10-18 | 8.28 | $8.92 | 1437 |
| 2022-10-17 | 8.17 | $8.72 | 544 |
| 2022-10-14 | 8.09 | $8.36 | 3600 |
| 2022-10-13 | 8.07 | $8.11 | 15839 |
| 2022-10-12 | 8.10 | $8.04 | 7500 |
| 2022-10-11 | 8.15 | $8.34 | 2946 |
| 2022-10-10 | 8.15 | $8.26 | 934 |
| 2022-10-07 | 8.17 | $8.11 | 1043 |
| 2022-10-06 | 8.23 | $8.21 | 200 |
| 2022-10-05 | 8.27 | $8.31 | 743 |
| 2022-10-04 | 8.31 | $8.84 | 700 |
| 2022-10-03 | 8.24 | $8.31 | 1645 |
| 2022-09-30 | 8.27 | $7.71 | 300 |
| 2022-09-29 | 8.43 | $7.71 | 2017 |
| 2022-09-28 | 8.63 | $7.92 | 5400 |
| 2022-09-27 | 8.81 | $8.11 | 3537 |
| 2022-09-26 | 8.99 | $8.50 | 1900 |
| 2022-09-23 | 9.11 | $8.76 | 1100 |
| 2022-09-22 | 9.20 | $8.78 | — |
| 2022-09-21 | 9.30 | $8.78 | 805 |
| 2022-09-20 | 9.41 | $9.16 | 800 |
| 2022-09-19 | 9.46 | $9.59 | 849 |
| 2022-09-16 | 9.43 | $9.47 | 300 |
| 2022-09-15 | 9.42 | $9.36 | 623 |
| 2022-09-14 | 9.43 | $9.53 | 400 |
| 2022-09-13 | 9.41 | $9.79 | 700 |
| 2022-09-12 | 9.33 | $10.00 | 2218 |
| 2022-09-09 | 9.19 | $9.26 | 700 |
| 2022-09-08 | 9.19 | $9.26 | 246548 |
| 2022-09-07 | 9.18 | $8.94 | 145 |
| 2022-09-06 | 9.25 | $9.03 | 1301 |
| 2022-09-02 | 9.30 | $9.49 | 1300 |
| 2022-09-01 | 9.27 | $9.03 | 1900 |
| 2022-08-31 | 9.33 | $9.01 | 2900 |
| 2022-08-30 | 9.40 | $9.16 | 500 |
| 2022-08-29 | 9.46 | $8.90 | 4000 |
| 2022-08-26 | 9.58 | $9.16 | 2500 |
| 2022-08-25 | 9.66 | $9.23 | 3943 |
| 2022-08-24 | 9.74 | $9.32 | 5100 |
| 2022-08-23 | 9.81 | $9.24 | 1422 |
| 2022-08-22 | 9.91 | $9.40 | 2700 |
| 2022-08-19 | 9.99 | $9.60 | 900 |
| 2022-08-18 | 10.04 | $9.79 | 4800 |
| 2022-08-17 | 10.05 | $10.12 | 1047 |
| 2022-08-16 | 10.00 | $10.10 | 212 |
| 2022-08-15 | 9.94 | $10.29 | 2000 |
| 2022-08-12 | 9.83 | $10.21 | 2933 |
| 2022-08-11 | 9.72 | $10.10 | 4230 |
| 2022-08-10 | 9.61 | $10.31 | 9304 |
| 2022-08-09 | 9.43 | $10.10 | 200 |
| 2022-08-08 | 9.28 | $9.99 | 5100 |
| 2022-08-05 | 9.12 | $9.82 | 4300 |
| 2022-08-04 | 8.97 | $9.86 | 6334 |
| 2022-08-03 | 8.78 | $9.23 | 700 |
| 2022-08-02 | 8.70 | $9.04 | 2220 |
| 2022-08-01 | 8.65 | $9.16 | 10731 |
| 2022-07-29 | 8.57 | $9.10 | 5700 |
| 2022-07-28 | 8.49 | $8.95 | 2200 |
| 2022-07-27 | 8.43 | $9.09 | 34010 |
| 2022-07-26 | 8.33 | $8.47 | 7400 |
| 2022-07-25 | 8.35 | $8.65 | 12330 |
| 2022-07-22 | 8.34 | $8.71 | 900 |
| 2022-07-21 | 8.32 | $8.89 | 8905 |
| 2022-07-20 | 8.25 | $8.46 | 100 |
| 2022-07-19 | 8.27 | $8.46 | 1900 |
| 2022-07-18 | 8.30 | $8.54 | 3800 |
| 2022-07-15 | 8.32 | $8.30 | 1700 |
| 2022-07-14 | 8.39 | $8.17 | 2535 |
| 2022-07-13 | 8.51 | $8.38 | 16002 |
| 2022-07-12 | 8.60 | $8.58 | 14832 |
| 2022-07-11 | 8.67 | $8.60 | 4511 |
| 2022-07-08 | 8.75 | $8.89 | 3406 |
| 2022-07-07 | 8.79 | $8.70 | 206 |
| 2022-07-06 | 8.88 | $8.42 | 2834 |
| 2022-07-05 | 9.04 | $8.79 | 1602 |
| 2022-07-01 | 9.15 | $8.95 | 25806 |
| 2022-06-30 | 9.25 | $8.99 | 7000 |
| 2022-06-29 | 9.36 | $9.47 | 1100 |
| 2022-06-28 | 9.39 | $9.72 | 1700 |
| 2022-06-27 | 9.38 | $9.47 | 2427 |
| 2022-06-24 | 9.42 | $9.51 | 15418 |
| 2022-06-23 | 9.46 | $9.47 | 13800 |
| 2022-06-22 | 9.52 | $9.58 | 33326 |
| 2022-06-21 | 9.56 | $9.61 | 3200 |
| 2022-06-17 | 9.61 | $9.31 | 5848 |
| 2022-06-16 | 9.74 | $9.25 | 8200 |
| 2022-06-15 | 9.90 | $9.23 | 1224 |
| 2022-06-14 | 10.09 | $9.15 | 2100 |
| 2022-06-13 | 10.34 | $9.01 | 8900 |
| 2022-06-10 | 10.65 | $9.85 | 2900 |
| 2022-06-09 | 10.84 | $10.69 | 1307 |
| 2022-06-08 | 10.88 | $10.41 | 2915 |
| 2022-06-07 | 10.99 | $10.64 | 1700 |
| 2022-06-06 | 11.07 | $11.01 | 1600 |
| 2022-06-03 | 11.08 | $10.65 | 318 |
| 2022-06-02 | 11.17 | $10.95 | 3100 |
| 2022-06-01 | 11.21 | $10.75 | 1100 |
| 2022-05-31 | 11.30 | $11.12 | 55800 |
| 2022-05-27 | 11.33 | $11.95 | 2500 |
| 2022-05-26 | 11.18 | $11.78 | 12623 |
| 2022-05-25 | 11.05 | $11.58 | 1700 |
| 2022-05-24 | 10.93 | $11.53 | 2500 |
| 2022-05-23 | 10.81 | $11.53 | 3900 |
| 2022-05-20 | 10.67 | $10.90 | 5800 |
| 2022-05-19 | 10.65 | $11.22 | 1000 |
| 2022-05-18 | 10.55 | $10.78 | 800 |
| 2022-05-17 | 10.52 | $10.90 | 4200 |
| 2022-05-16 | 10.48 | $10.99 | 12946 |
| 2022-05-13 | 10.40 | $10.78 | 5742 |
| 2022-05-12 | 10.36 | $10.18 | 3600 |
| 2022-05-11 | 10.45 | $10.43 | 15100 |
| 2022-05-10 | 10.49 | $10.52 | 2500 |
| 2022-05-09 | 10.53 | $10.16 | 2234 |
| 2022-05-06 | 10.65 | $10.57 | 23746 |
| 2022-05-05 | 10.71 | $10.78 | 6242 |
| 2022-05-04 | 10.73 | $11.32 | 1200 |
| 2022-05-03 | 10.64 | $10.55 | — |
| 2022-05-02 | 10.71 | $10.55 | 435 |
| 2022-04-29 | 10.79 | $11.14 | 1925 |
| 2022-04-28 | 10.75 | $10.75 | 4206 |
| 2022-04-27 | 10.80 | $10.72 | 33108 |
| 2022-04-26 | 10.86 | $10.87 | 2321 |
| 2022-04-25 | 10.91 | $11.27 | 3700 |
| 2022-04-22 | 10.88 | $11.16 | 4235 |
| 2022-04-21 | 10.87 | $11.33 | 800 |
| 2022-04-20 | 10.82 | $11.27 | 414 |
| 2022-04-19 | 10.78 | $10.78 | 415 |
| 2022-04-18 | 10.85 | $11.16 | 2500 |
| 2022-04-14 | 10.84 | $10.99 | 1000 |
| 2022-04-13 | 10.88 | $10.63 | 1500 |
| 2022-04-12 | 11.00 | $10.91 | 1238 |
| 2022-04-11 | 11.08 | $11.09 | 3400 |
| 2022-04-08 | 11.15 | $10.68 | 544 |
| 2022-04-07 | 11.31 | $10.74 | 615 |
| 2022-04-06 | 11.49 | $11.20 | 4800 |
| 2022-04-05 | 11.60 | $11.20 | 500 |
| 2022-04-04 | 11.73 | $11.79 | 531 |
| 2022-04-01 | 11.77 | $12.07 | 237 |
| 2022-03-31 | 11.75 | $12.37 | 800 |
| 2022-03-30 | 11.67 | $12.73 | 4700 |
| 2022-03-29 | 11.50 | $12.88 | 924 |
| 2022-03-28 | 11.28 | $11.63 | 1400 |
| 2022-03-25 | 11.28 | $12.11 | 642 |
| 2022-03-24 | 11.20 | $11.49 | 2000 |
| 2022-03-23 | 11.23 | $11.50 | 1900 |
| 2022-03-22 | 11.27 | $12.23 | 1400 |
| 2022-03-21 | 11.17 | $11.73 | 8600 |
| 2022-03-18 | 11.17 | $12.37 | 1147 |
| 2022-03-17 | 11.04 | $12.27 | 1005 |
| 2022-03-16 | 10.91 | $11.63 | 1047 |
| 2022-03-15 | 10.90 | $11.13 | 400 |
| 2022-03-14 | 11.01 | $10.77 | 540 |
| 2022-03-11 | 11.21 | $10.59 | 300 |
| 2022-03-10 | 11.50 | $11.07 | 1900 |
| 2022-03-09 | 11.74 | $12.16 | 3900 |
| 2022-03-08 | 11.79 | $10.80 | 3432 |
| 2022-03-07 | 12.14 | $10.86 | 11400 |
| 2022-03-04 | 12.55 | $10.68 | 3946 |
| 2022-03-03 | 13.06 | $11.61 | 4010 |
| 2022-03-02 | 13.47 | $11.88 | 609 |
| 2022-03-01 | 13.89 | $11.73 | 1200 |
| 2022-02-28 | 14.41 | $13.17 | 724 |
| 2022-02-25 | 14.71 | $13.24 | 2900 |
| 2022-02-24 | 15.05 | $13.45 | 10649 |
| 2022-02-23 | 15.41 | $14.61 | 300 |
| 2022-02-22 | 15.57 | $14.72 | 1340 |
| 2022-02-18 | 15.73 | $15.15 | 731 |
| 2022-02-17 | 15.83 | $15.33 | 1200 |
| 2022-02-16 | 15.91 | $15.30 | 2800 |
| 2022-02-15 | 16.00 | $15.77 | 837 |
| 2022-02-14 | 16.01 | $15.77 | 3200 |
| 2022-02-11 | 16.02 | $16.20 | 2400 |
| 2022-02-10 | 15.93 | $16.20 | 900 |
| 2022-02-09 | 15.83 | $15.64 | 932 |
| 2022-02-08 | 15.83 | $16.20 | 6300 |
| 2022-02-07 | 15.71 | $15.72 | 300 |
| 2022-02-04 | 15.67 | $15.97 | 1241 |
| 2022-02-03 | 15.56 | $15.30 | 1000 |
| 2022-02-02 | 15.58 | $15.73 | 2039 |
| 2022-02-01 | 15.51 | $15.67 | 37000 |
| 2022-01-31 | 15.44 | $15.17 | 518907 |
| 2022-01-28 | 15.46 | $14.92 | — |
| 2022-01-27 | 15.53 | $14.92 | 400 |
| 2022-01-26 | 15.62 | $15.05 | 100 |
| 2022-01-25 | 15.69 | $15.70 | 4000 |
| 2022-01-24 | 15.62 | $15.70 | 2000 |
| 2022-01-21 | 15.55 | $15.70 | — |
| 2022-01-20 | 15.46 | $15.70 | 2000 |
| 2022-01-19 | 15.36 | $15.70 | 4300 |
| 2022-01-18 | 15.23 | $15.70 | — |
| 2022-01-14 | 15.08 | $15.70 | — |
| 2022-01-13 | 14.91 | $15.70 | — |
| 2022-01-12 | 14.71 | $15.70 | 3803 |
| 2022-01-11 | 14.47 | $14.85 | — |
| 2022-01-10 | 14.37 | $14.85 | — |
| 2022-01-07 | 14.26 | $14.85 | — |
| 2022-01-06 | 14.13 | $14.85 | — |
| 2022-01-05 | 13.97 | $14.85 | 2501 |
| 2022-01-04 | 13.80 | $13.86 | — |
| 2022-01-03 | 13.80 | $13.86 | — |
| 2021-12-31 | 13.80 | $13.86 | — |
| 2021-12-30 | 13.81 | $13.86 | — |
| 2021-12-29 | 13.82 | $13.86 | — |
| 2021-12-28 | 13.83 | $13.86 | — |
| 2021-12-27 | 13.84 | $13.86 | — |
| 2021-12-23 | 13.86 | $13.86 | — |
| 2021-12-22 | 13.88 | $13.86 | 1000 |
| 2021-12-21 | 13.90 | $13.90 | — |
| 2021-12-20 | 13.92 | $13.90 | — |
| 2021-12-17 | 13.95 | $13.90 | — |
| 2021-12-16 | 13.98 | $13.90 | 114 |
| 2021-12-15 | 14.01 | $14.26 | — |
| 2021-12-14 | 13.98 | $14.26 | — |
| 2021-12-13 | 13.94 | $14.26 | 15400 |
| 2021-12-10 | 13.89 | $14.26 | 2300 |
| 2021-12-09 | 13.85 | $14.26 | 10700 |
| 2021-12-08 | 13.79 | $13.87 | — |
| 2021-12-07 | 13.81 | $13.87 | — |
| 2021-12-06 | 13.84 | $13.87 | — |
| 2021-12-03 | 13.87 | $13.87 | — |
| 2021-12-02 | 13.90 | $13.87 | 5200 |
| 2021-12-01 | 13.95 | $13.45 | — |
| 2021-11-30 | 14.09 | $13.45 | — |
| 2021-11-29 | 14.26 | $13.45 | 1700 |
| 2021-11-26 | 14.45 | $14.27 | — |
| 2021-11-24 | 14.51 | $14.27 | 1600 |
| 2021-11-23 | 14.58 | $14.27 | — |
| 2021-11-22 | 14.65 | $14.27 | — |
| 2021-11-19 | 14.74 | $14.27 | — |
| 2021-11-18 | 14.84 | $14.27 | — |
| 2021-11-17 | 14.96 | $14.27 | 500 |
| 2021-11-16 | 15.10 | $14.53 | — |
| 2021-11-15 | 15.21 | $14.53 | 200 |
| 2021-11-12 | 15.33 | $15.33 | — |
| 2021-11-11 | 15.30 | $15.33 | — |
| 2021-11-10 | 15.26 | $15.33 | — |
| 2021-11-09 | 15.22 | $15.33 | — |
| 2021-11-08 | 15.17 | $15.33 | 12300 |
| 2021-11-05 | 15.11 | $15.01 | — |
| 2021-11-04 | 15.10 | $15.01 | 2600 |
| 2021-11-03 | 15.10 | $15.01 | — |
| 2021-11-02 | 15.09 | $15.01 | — |
| 2021-11-01 | 15.08 | $15.01 | — |
| 2021-10-29 | 15.06 | $15.01 | 39200 |
| 2021-10-28 | 15.05 | $15.04 | — |
| 2021-10-27 | 15.02 | $15.04 | 1400 |
| 2021-10-26 | 14.98 | $14.90 | — |
| 2021-10-25 | 14.97 | $14.90 | — |
| 2021-10-22 | 14.95 | $14.90 | — |
| 2021-10-21 | 14.93 | $14.90 | — |
| 2021-10-20 | 14.91 | $14.90 | — |
| 2021-10-19 | 14.88 | $14.90 | 6800 |
| 2021-10-18 | 14.84 | $14.83 | 5824 |
| 2021-10-15 | 14.81 | $14.90 | — |
| 2021-10-14 | 14.76 | $14.90 | — |
| 2021-10-13 | 14.70 | $14.90 | — |
| 2021-10-12 | 14.63 | $14.90 | — |
| 2021-10-11 | 14.54 | $14.90 | — |
| 2021-10-08 | 14.44 | $14.90 | — |
| 2021-10-07 | 14.32 | $14.90 | 1300 |
| 2021-10-06 | 14.18 | $14.21 | — |
| 2021-10-05 | 14.17 | $14.21 | — |
| 2021-10-04 | 14.15 | $14.21 | — |
| 2021-10-01 | 14.13 | $14.21 | — |
| 2021-09-30 | 14.10 | $14.21 | — |
| 2021-09-29 | 14.08 | $14.21 | — |
| 2021-09-28 | 14.04 | $14.21 | — |
| 2021-09-27 | 14.00 | $14.21 | — |
| 2021-09-24 | 13.96 | $14.21 | — |
| 2021-09-23 | 13.90 | $14.21 | 1000 |
| 2021-09-22 | 13.84 | $13.53 | 500 |
| 2021-09-21 | 13.91 | $13.33 | 3600 |
| 2021-09-20 | 14.04 | $13.74 | — |
| 2021-09-17 | 14.09 | $13.74 | 410 |
| 2021-09-16 | 14.16 | $13.80 | 8200 |
| 2021-09-15 | 14.23 | $13.80 | 504 |
| 2021-09-14 | 14.30 | $14.35 | — |
| 2021-09-13 | 14.27 | $14.35 | — |
| 2021-09-10 | 14.24 | $14.35 | — |
| 2021-09-09 | 14.19 | $14.35 | — |
| 2021-09-08 | 14.15 | $14.35 | — |
| 2021-09-07 | 14.09 | $14.35 | — |
| 2021-09-03 | 14.02 | $14.35 | — |
| 2021-09-02 | 13.94 | $14.35 | 100 |
| 2021-09-01 | 13.85 | $13.85 | — |
| 2021-08-31 | 13.84 | $13.85 | 3200 |
| 2021-08-30 | 13.84 | $13.85 | — |
| 2021-08-27 | 13.84 | $13.85 | — |
| 2021-08-26 | 13.83 | $13.85 | — |
| 2021-08-25 | 13.82 | $13.85 | — |
| 2021-08-24 | 13.82 | $13.85 | — |
| 2021-08-23 | 13.81 | $13.85 | — |
| 2021-08-20 | 13.80 | $13.85 | — |
| 2021-08-19 | 13.79 | $13.85 | 7300 |
| 2021-08-18 | 13.78 | $13.85 | 7600 |
| 2021-08-17 | 13.77 | $13.85 | — |
| 2021-08-16 | 13.75 | $13.85 | — |
| 2021-08-13 | 13.73 | $13.85 | — |
| 2021-08-12 | 13.71 | $13.85 | — |
| 2021-08-11 | 13.69 | $13.85 | — |
| 2021-08-10 | 13.66 | $13.85 | — |
| 2021-08-09 | 13.63 | $13.85 | — |
| 2021-08-06 | 13.59 | $13.85 | — |
| 2021-08-05 | 13.55 | $13.85 | 800 |
| 2021-08-04 | 13.50 | $13.65 | — |
| 2021-08-03 | 13.49 | $13.65 | — |
| 2021-08-02 | 13.48 | $13.65 | — |
| 2021-07-30 | 13.46 | $13.65 | — |
| 2021-07-29 | 13.45 | $13.65 | — |
| 2021-07-28 | 13.43 | $13.65 | — |
| 2021-07-27 | 13.42 | $13.65 | — |
| 2021-07-26 | 13.40 | $13.65 | — |
| 2021-07-23 | 13.38 | $13.65 | — |
| 2021-07-22 | 13.36 | $13.65 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.05
2026-07-17
Close Price
$20.34
Vol: 1000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.95
Average
14.64
Maximum
22.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.05 | $20.34 | 1000 |
| 2026-07-16 | 19.92 | $20.04 | — |
| 2026-07-15 | 19.86 | $20.04 | 1000 |
| 2026-07-14 | 19.78 | $19.87 | 1000 |
| 2026-07-13 | 19.74 | $19.87 | 1000 |
| 2026-07-10 | 19.69 | $19.42 | 1000 |
| 2026-07-09 | 19.77 | $19.42 | 1000 |
| 2026-07-08 | 19.86 | $19.42 | 1000 |
| 2026-07-07 | 19.98 | $19.82 | — |
| 2026-07-06 | 19.99 | $19.82 | 1000 |
| 2026-07-02 | 20.00 | $19.82 | 1000 |
| 2026-07-01 | 20.00 | $19.82 | 1000 |
| 2026-06-30 | 20.01 | $19.82 | 1000 |
| 2026-06-29 | 20.01 | $19.60 | 1000 |
| 2026-06-26 | 20.07 | $19.99 | 1000 |
| 2026-06-25 | 20.02 | $19.80 | 1000 |
| 2026-06-24 | 20.02 | $20.15 | 1000 |
| 2026-06-23 | 19.90 | $20.15 | 1000 |
| 2026-06-22 | 19.75 | $20.15 | 1000 |
| 2026-06-18 | 19.57 | $20.26 | 1000 |
| 2026-06-17 | 19.30 | $20.26 | 2023 |
| 2026-06-16 | 18.98 | $19.53 | 1000 |
| 2026-06-15 | 18.83 | $19.53 | 2513 |
| 2026-06-12 | 18.64 | $18.66 | 1000 |
| 2026-06-11 | 18.68 | $18.66 | 1000 |
| 2026-06-10 | 18.74 | $18.58 | 2200 |
| 2026-06-09 | 18.85 | $18.85 | 600 |
| 2026-06-08 | 18.89 | $18.94 | 505 |
| 2026-06-05 | 18.92 | $18.76 | 1200 |
| 2026-06-04 | 19.02 | $19.01 | 200 |
| 2026-06-03 | 19.06 | $19.10 | 1000 |
| 2026-06-02 | 19.09 | $19.10 | 1000 |
| 2026-06-01 | 19.12 | $19.10 | 1100 |
| 2026-05-29 | 19.17 | $19.08 | 3400 |
| 2026-05-28 | 19.23 | $18.86 | 1124 |
| 2026-05-27 | 19.38 | $18.90 | 400 |
| 2026-05-26 | 19.55 | $19.58 | 2801 |
| 2026-05-22 | 19.54 | $19.59 | 720 |
| 2026-05-21 | 19.52 | $19.61 | 300 |
| 2026-05-20 | 19.50 | $19.51 | 30 |
| 2026-05-19 | 19.50 | $19.51 | 300 |
| 2026-05-18 | 19.51 | $19.36 | — |
| 2026-05-15 | 19.57 | $19.36 | 300 |
| 2026-05-14 | 19.63 | $19.56 | 249 |
| 2026-05-13 | 19.65 | $19.74 | 433 |
| 2026-05-12 | 19.62 | $19.84 | — |
| 2026-05-11 | 19.55 | $19.84 | 700 |
| 2026-05-08 | 19.46 | $19.28 | — |
| 2026-05-07 | 19.53 | $19.28 | — |
| 2026-05-06 | 19.61 | $19.28 | — |
| 2026-05-05 | 19.72 | $19.28 | 300 |
| 2026-05-04 | 19.85 | $19.55 | — |
| 2026-05-01 | 19.92 | $19.55 | 232 |
| 2026-04-30 | 20.00 | $19.18 | 523 |
| 2026-04-29 | 20.21 | $19.86 | — |
| 2026-04-28 | 20.26 | $19.86 | — |
| 2026-04-27 | 20.30 | $19.86 | — |
| 2026-04-24 | 20.35 | $19.86 | — |
| 2026-04-23 | 20.41 | $19.86 | 334 |
| 2026-04-22 | 20.47 | $20.56 | — |
| 2026-04-21 | 20.32 | $20.56 | — |
| 2026-04-20 | 20.12 | $20.56 | 334 |
| 2026-04-17 | 19.88 | $20.06 | — |
| 2026-04-16 | 19.74 | $20.06 | 243 |
| 2026-04-15 | 19.57 | $20.27 | 312 |
| 2026-04-14 | 19.29 | $19.65 | — |
| 2026-04-13 | 19.14 | $19.65 | 790 |
| 2026-04-10 | 18.96 | $19.65 | 790 |
| 2026-04-09 | 18.75 | $19.65 | — |
| 2026-04-08 | 18.49 | $19.65 | 800 |
| 2026-04-07 | 18.18 | $18.47 | 900 |
| 2026-04-06 | 18.19 | $19.14 | — |
| 2026-04-02 | 18.00 | $19.14 | 900 |
| 2026-04-01 | 17.77 | $18.10 | — |
| 2026-03-31 | 17.84 | $18.10 | 800 |
| 2026-03-30 | 17.94 | $18.20 | — |
| 2026-03-27 | 18.04 | $18.20 | — |
| 2026-03-26 | 18.18 | $18.20 | 222 |
| 2026-03-25 | 18.36 | $18.64 | — |
| 2026-03-24 | 18.46 | $18.64 | 704 |
| 2026-03-23 | 18.59 | $19.04 | 1016 |
| 2026-03-20 | 18.63 | $18.50 | — |
| 2026-03-19 | 18.87 | $18.50 | 400 |
| 2026-03-18 | 19.18 | $19.34 | 231 |
| 2026-03-17 | 19.30 | $19.32 | 332 |
| 2026-03-16 | 19.46 | $18.68 | 2017 |
| 2026-03-13 | 19.86 | $20.06 | — |
| 2026-03-12 | 19.94 | $20.06 | — |
| 2026-03-11 | 20.03 | $20.06 | — |
| 2026-03-10 | 20.15 | $20.06 | 344 |
| 2026-03-09 | 20.31 | $19.20 | 300 |
| 2026-03-06 | 20.78 | $19.94 | — |
| 2026-03-05 | 21.12 | $19.94 | 314 |
| 2026-03-04 | 21.54 | $20.34 | 328 |
| 2026-03-03 | 21.93 | $20.90 | 400 |
| 2026-03-02 | 22.22 | $22.16 | — |
| 2026-02-27 | 22.16 | $22.16 | — |
| 2026-02-26 | 22.09 | $22.16 | — |
| 2026-02-25 | 22.00 | $22.16 | — |
| 2026-02-24 | 21.88 | $22.16 | — |
| 2026-02-23 | 21.73 | $22.16 | — |
| 2026-02-20 | 21.54 | $22.16 | 600 |
| 2026-02-19 | 21.31 | $21.28 | — |
| 2026-02-18 | 21.30 | $21.28 | — |
| 2026-02-17 | 21.29 | $21.28 | 2144 |
| 2026-02-13 | 21.27 | $21.42 | 315 |
| 2026-02-12 | 21.20 | $21.12 | 200 |
| 2026-02-11 | 21.21 | $20.93 | — |
| 2026-02-10 | 21.28 | $20.93 | — |
| 2026-02-09 | 21.37 | $20.93 | — |
| 2026-02-06 | 21.46 | $20.93 | 700 |
| 2026-02-05 | 21.58 | $21.40 | 3000 |
| 2026-02-04 | 21.56 | $21.40 | 3000 |
| 2026-02-03 | 21.53 | $21.76 | 3000 |
| 2026-02-02 | 21.38 | $21.76 | 3000 |
| 2026-01-30 | 21.19 | $21.76 | — |
| 2026-01-29 | 20.95 | $21.76 | 3000 |
| 2026-01-28 | 20.65 | $21.76 | 3000 |
| 2026-01-27 | 20.29 | $20.10 | 3000 |
| 2026-01-26 | 20.38 | $20.10 | 3000 |
| 2026-01-23 | 20.49 | $20.31 | 3000 |
| 2026-01-22 | 20.55 | $20.31 | 3000 |
| 2026-01-21 | 20.62 | $20.48 | 3000 |
| 2026-01-20 | 20.65 | $20.48 | 3000 |
| 2026-01-16 | 20.69 | $20.40 | 3000 |
| 2026-01-15 | 20.76 | $20.64 | 3000 |
| 2026-01-14 | 20.76 | $21.03 | 3000 |
| 2026-01-13 | 20.64 | $20.08 | 3000 |
| 2026-01-12 | 20.79 | $20.68 | 3200 |
| 2026-01-09 | 20.77 | $20.52 | 3139 |
| 2026-01-08 | 20.80 | $20.33 | 230 |
| 2026-01-07 | 20.89 | $20.33 | 1201 |
| 2026-01-06 | 20.99 | $20.78 | 300 |
| 2026-01-05 | 20.97 | $20.52 | 3346 |
| 2026-01-02 | 21.01 | $20.66 | 600 |
| 2025-12-31 | 21.01 | $20.86 | 230 |
| 2025-12-30 | 20.94 | $20.86 | 536 |
| 2025-12-29 | 20.85 | $20.76 | 230 |
| 2025-12-26 | 20.75 | $20.76 | 230 |
| 2025-12-24 | 20.63 | $20.76 | — |
| 2025-12-23 | 20.47 | $20.76 | 230 |
| 2025-12-22 | 20.27 | $20.76 | 300 |
| 2025-12-19 | 20.02 | $19.88 | 230 |
| 2025-12-18 | 19.99 | $19.88 | 230 |
| 2025-12-17 | 19.94 | $19.88 | 230 |
| 2025-12-16 | 19.88 | $19.88 | 230 |
| 2025-12-15 | 19.79 | $19.88 | — |
| 2025-12-12 | 19.69 | $19.88 | — |
| 2025-12-11 | 19.55 | $19.88 | — |
| 2025-12-10 | 19.39 | $19.88 | 240 |
| 2025-12-09 | 19.18 | $19.42 | — |
| 2025-12-08 | 19.07 | $19.42 | 235 |
| 2025-12-05 | 18.94 | $19.38 | 230 |
| 2025-12-04 | 18.79 | $18.75 | 230 |
| 2025-12-03 | 18.81 | $18.75 | 230 |
| 2025-12-02 | 18.83 | $18.75 | — |
| 2025-12-01 | 18.85 | $18.75 | 230 |
| 2025-11-28 | 18.88 | $18.75 | 800 |
| 2025-11-26 | 18.92 | $18.78 | 230 |
| 2025-11-25 | 18.96 | $18.78 | — |
| 2025-11-24 | 19.00 | $18.78 | 900 |
| 2025-11-21 | 19.06 | $19.20 | 230 |
| 2025-11-20 | 18.99 | $19.20 | 230 |
| 2025-11-19 | 18.91 | $19.20 | 230 |
| 2025-11-18 | 18.80 | $19.20 | 230 |
| 2025-11-17 | 18.68 | $19.20 | 230 |
| 2025-11-14 | 18.53 | $19.20 | 400 |
| 2025-11-13 | 18.35 | $18.62 | 230 |
| 2025-11-12 | 18.32 | $18.62 | 230 |
| 2025-11-11 | 18.29 | $18.72 | 230 |
| 2025-11-10 | 18.22 | $18.12 | 230 |
| 2025-11-07 | 18.34 | $18.12 | 230 |
| 2025-11-06 | 18.48 | $18.12 | 230 |
| 2025-11-05 | 18.66 | $18.12 | 230 |
| 2025-11-04 | 18.89 | $18.12 | 1300 |
| 2025-11-03 | 19.16 | $19.32 | 230 |
| 2025-10-31 | 19.12 | $19.32 | 230 |
| 2025-10-30 | 19.07 | $19.32 | 230 |
| 2025-10-29 | 19.01 | $19.32 | 900 |
| 2025-10-28 | 18.93 | $19.38 | 1300 |
| 2025-10-27 | 18.83 | $19.12 | 340 |
| 2025-10-24 | 18.78 | $18.64 | — |
| 2025-10-23 | 18.89 | $18.64 | — |
| 2025-10-22 | 19.01 | $18.64 | 128 |
| 2025-10-21 | 19.17 | $19.01 | — |
| 2025-10-20 | 19.25 | $19.01 | 426 |
| 2025-10-17 | 19.34 | $19.12 | 936 |
| 2025-10-16 | 19.42 | $19.40 | 326 |
| 2025-10-15 | 19.43 | $19.68 | — |
| 2025-10-14 | 19.35 | $19.68 | 200 |
| 2025-10-13 | 19.25 | $19.00 | — |
| 2025-10-10 | 19.35 | $19.00 | — |
| 2025-10-09 | 19.47 | $19.00 | 1100 |
| 2025-10-08 | 19.62 | $19.30 | — |
| 2025-10-07 | 19.70 | $19.30 | 5300 |
| 2025-10-06 | 19.79 | $19.39 | 900 |
| 2025-10-03 | 19.88 | $19.85 | — |
| 2025-10-02 | 19.83 | $19.85 | 403 |
| 2025-10-01 | 19.77 | $19.85 | 534 |
| 2025-09-30 | 19.70 | $20.12 | — |
| 2025-09-29 | 19.52 | $20.12 | 121 |
| 2025-09-26 | 19.29 | $19.07 | — |
| 2025-09-25 | 19.35 | $19.07 | 801 |
| 2025-09-24 | 19.42 | $19.26 | 200 |
| 2025-09-23 | 19.44 | $19.54 | 127 |
| 2025-09-22 | 19.37 | $19.42 | 557 |
| 2025-09-19 | 19.33 | $19.20 | — |
| 2025-09-18 | 19.34 | $19.20 | 805 |
| 2025-09-17 | 19.36 | $19.22 | 1016 |
| 2025-09-16 | 19.36 | $19.94 | — |
| 2025-09-15 | 19.15 | $19.94 | 600 |
| 2025-09-12 | 18.88 | $19.24 | 300 |
| 2025-09-11 | 18.77 | $19.14 | 538 |
| 2025-09-10 | 18.68 | $19.34 | 430 |
| 2025-09-09 | 18.50 | $18.80 | — |
| 2025-09-08 | 18.46 | $18.80 | 400 |
| 2025-09-05 | 18.42 | $18.56 | 400 |
| 2025-09-04 | 18.44 | $18.30 | 232 |
| 2025-09-03 | 18.56 | $18.18 | — |
| 2025-09-02 | 18.74 | $18.18 | 500 |
| 2025-08-29 | 18.97 | $18.49 | — |
| 2025-08-28 | 19.15 | $18.49 | 1300 |
| 2025-08-27 | 19.37 | $18.32 | 125 |
| 2025-08-26 | 19.69 | $19.44 | — |
| 2025-08-25 | 19.72 | $19.44 | 800 |
| 2025-08-22 | 19.75 | $19.51 | — |
| 2025-08-21 | 19.76 | $19.51 | 206 |
| 2025-08-20 | 19.77 | $19.82 | — |
| 2025-08-19 | 19.68 | $19.82 | — |
| 2025-08-18 | 19.56 | $19.82 | 216 |
| 2025-08-15 | 19.41 | $19.48 | — |
| 2025-08-14 | 19.33 | $19.48 | — |
| 2025-08-13 | 19.23 | $19.48 | — |
| 2025-08-12 | 19.11 | $19.48 | — |
| 2025-08-11 | 18.96 | $19.48 | — |
| 2025-08-08 | 18.77 | $19.48 | 400 |
| 2025-08-07 | 18.54 | $18.40 | — |
| 2025-08-06 | 18.61 | $18.40 | — |
| 2025-08-05 | 18.69 | $18.40 | — |
| 2025-08-04 | 18.78 | $18.40 | 200 |
| 2025-08-01 | 18.90 | $18.32 | 1200 |
| 2025-07-31 | 19.06 | $19.00 | — |
| 2025-07-30 | 19.05 | $19.00 | — |
| 2025-07-29 | 19.03 | $19.00 | — |
| 2025-07-28 | 19.00 | $19.00 | — |
| 2025-07-25 | 18.96 | $19.00 | — |
| 2025-07-24 | 18.91 | $19.00 | — |
| 2025-07-23 | 18.85 | $19.00 | 4100 |
| 2025-07-22 | 18.77 | $18.62 | — |
| 2025-07-21 | 18.79 | $18.62 | — |
| 2025-07-18 | 18.82 | $18.62 | — |
| 2025-07-17 | 18.85 | $18.62 | 125 |
| 2025-07-16 | 18.89 | $18.50 | 300 |
| 2025-07-15 | 18.96 | $18.97 | — |
| 2025-07-14 | 18.91 | $18.97 | 401 |
| 2025-07-11 | 18.83 | $19.16 | — |
| 2025-07-10 | 18.68 | $19.16 | — |
| 2025-07-09 | 18.49 | $19.16 | 12028 |
| 2025-07-08 | 18.26 | $18.30 | — |
| 2025-07-07 | 18.25 | $18.30 | 7504 |
| 2025-07-03 | 18.25 | $18.86 | — |
| 2025-07-02 | 18.06 | $18.86 | — |
| 2025-07-01 | 17.84 | $18.86 | 200 |
| 2025-06-30 | 17.57 | $17.66 | — |
| 2025-06-27 | 17.63 | $17.66 | — |
| 2025-06-26 | 17.71 | $17.66 | — |
| 2025-06-25 | 17.81 | $17.66 | — |
| 2025-06-24 | 17.94 | $17.66 | — |
| 2025-06-23 | 18.10 | $17.66 | 324 |
| 2025-06-20 | 18.30 | $18.16 | 448 |
| 2025-06-18 | 18.39 | $18.50 | — |
| 2025-06-17 | 18.39 | $18.50 | — |
| 2025-06-16 | 18.39 | $18.50 | 200 |
| 2025-06-13 | 18.40 | $18.52 | — |
| 2025-06-12 | 18.41 | $18.52 | — |
| 2025-06-11 | 18.43 | $18.52 | 3200 |
| 2025-06-10 | 18.45 | $18.75 | — |
| 2025-06-09 | 18.40 | $18.75 | — |
| 2025-06-06 | 18.35 | $18.75 | — |
| 2025-06-05 | 18.28 | $18.75 | 8121 |
| 2025-06-04 | 18.21 | $18.16 | 5146 |
| 2025-06-03 | 18.32 | $18.16 | 539 |
| 2025-06-02 | 18.45 | $18.15 | 5100 |
| 2025-05-30 | 18.62 | $18.16 | — |
| 2025-05-29 | 18.83 | $18.16 | — |
| 2025-05-28 | 19.08 | $18.16 | 400 |
| 2025-05-27 | 19.38 | $18.55 | 500 |
| 2025-05-23 | 19.63 | $19.52 | 122 |
| 2025-05-22 | 19.62 | $19.60 | — |
| 2025-05-21 | 19.57 | $19.60 | — |
| 2025-05-20 | 19.51 | $19.60 | 5100 |
| 2025-05-19 | 19.44 | $19.60 | — |
| 2025-05-16 | 19.34 | $19.60 | 15000 |
| 2025-05-15 | 19.21 | $19.66 | 135 |
| 2025-05-14 | 19.04 | $19.02 | 201 |
| 2025-05-13 | 19.02 | $18.78 | — |
| 2025-05-12 | 19.08 | $18.78 | — |
| 2025-05-09 | 19.15 | $18.78 | — |
| 2025-05-08 | 19.22 | $18.78 | — |
| 2025-05-07 | 19.31 | $18.78 | 3544 |
| 2025-05-06 | 19.40 | $19.24 | — |
| 2025-05-05 | 19.37 | $19.24 | — |
| 2025-05-02 | 19.32 | $19.24 | — |
| 2025-05-01 | 19.26 | $19.24 | 447 |
| 2025-04-30 | 19.17 | $18.68 | 1408 |
| 2025-04-29 | 19.23 | $19.64 | — |
| 2025-04-28 | 18.99 | $19.64 | 849 |
| 2025-04-25 | 18.69 | $18.52 | 6207 |
| 2025-04-24 | 18.68 | $19.48 | 25200 |
| 2025-04-23 | 18.35 | $19.08 | 2948 |
| 2025-04-22 | 18.08 | $18.38 | — |
| 2025-04-21 | 17.96 | $18.38 | — |
| 2025-04-17 | 17.82 | $18.38 | 400 |
| 2025-04-16 | 17.64 | $18.12 | — |
| 2025-04-15 | 17.51 | $18.12 | — |
| 2025-04-14 | 17.34 | $18.12 | 1338 |
| 2025-04-11 | 17.15 | $17.11 | 1207 |
| 2025-04-10 | 17.23 | $17.40 | 338 |
| 2025-04-09 | 17.24 | $16.66 | 3300 |
| 2025-04-08 | 17.49 | $16.38 | 700 |
| 2025-04-07 | 17.89 | $16.46 | 243 |
| 2025-04-04 | 18.34 | $17.94 | — |
| 2025-04-03 | 18.42 | $17.94 | 300 |
| 2025-04-02 | 18.51 | $18.54 | — |
| 2025-04-01 | 18.42 | $18.54 | 424 |
| 2025-03-31 | 18.30 | $17.94 | 338 |
| 2025-03-28 | 18.34 | $18.12 | 200 |
| 2025-03-27 | 18.32 | $18.14 | 1227 |
| 2025-03-26 | 18.29 | $18.30 | 501 |
| 2025-03-25 | 18.19 | $18.22 | 500 |
| 2025-03-24 | 18.08 | $18.02 | — |
| 2025-03-21 | 18.01 | $18.02 | — |
| 2025-03-20 | 17.91 | $18.02 | 513 |
| 2025-03-19 | 17.78 | $17.95 | 4400 |
| 2025-03-18 | 17.64 | $17.42 | — |
| 2025-03-17 | 17.62 | $17.42 | — |
| 2025-03-14 | 17.59 | $17.42 | — |
| 2025-03-13 | 17.55 | $17.42 | — |
| 2025-03-12 | 17.49 | $17.42 | — |
| 2025-03-11 | 17.41 | $17.42 | 1242 |
| 2025-03-10 | 17.30 | $17.33 | 400 |
| 2025-03-07 | 17.19 | $17.25 | — |
| 2025-03-06 | 17.06 | $17.25 | — |
| 2025-03-05 | 16.91 | $17.25 | 200428 |
| 2025-03-04 | 16.71 | $16.41 | 300 |
| 2025-03-03 | 16.72 | $16.43 | 534 |
| 2025-02-28 | 16.73 | $16.50 | — |
| 2025-02-27 | 16.71 | $16.50 | — |
| 2025-02-26 | 16.67 | $16.50 | — |
| 2025-02-25 | 16.61 | $16.50 | 515 |
| 2025-02-24 | 16.54 | $16.48 | 807 |
| 2025-02-21 | 16.44 | $16.50 | — |
| 2025-02-20 | 16.31 | $16.50 | 301 |
| 2025-02-19 | 16.15 | $16.22 | 800 |
| 2025-02-18 | 16.03 | $16.10 | 300 |
| 2025-02-14 | 15.91 | $15.80 | 415 |
| 2025-02-13 | 15.85 | $15.98 | 200 |
| 2025-02-12 | 15.71 | $15.92 | 10200 |
| 2025-02-11 | 15.56 | $15.44 | — |
| 2025-02-10 | 15.52 | $15.44 | 2128 |
| 2025-02-07 | 15.47 | $15.38 | 200 |
| 2025-02-06 | 15.41 | $15.30 | 5200 |
| 2025-02-05 | 15.37 | $15.33 | — |
| 2025-02-04 | 15.29 | $15.33 | 2049 |
| 2025-02-03 | 15.20 | $14.48 | 13246 |
| 2025-01-31 | 15.34 | $15.38 | 600 |
| 2025-01-30 | 15.23 | $15.00 | 436 |
| 2025-01-29 | 15.20 | $15.11 | 500 |
| 2025-01-28 | 15.13 | $14.80 | 845 |
| 2025-01-27 | 15.13 | $15.22 | 1224 |
| 2025-01-24 | 14.99 | $14.98 | 912 |
| 2025-01-23 | 14.89 | $14.98 | — |
| 2025-01-22 | 14.76 | $14.98 | — |
| 2025-01-21 | 14.60 | $14.98 | 2729 |
| 2025-01-17 | 14.40 | $14.54 | 503 |
| 2025-01-16 | 14.28 | $14.54 | — |
| 2025-01-15 | 14.14 | $14.54 | 111 |
| 2025-01-14 | 13.96 | $13.96 | — |
| 2025-01-13 | 13.93 | $13.96 | 1000 |
| 2025-01-10 | 13.88 | $13.92 | 3900 |
| 2025-01-08 | 13.84 | $13.70 | 413 |
| 2025-01-07 | 13.86 | $14.04 | 234 |
| 2025-01-06 | 13.77 | $13.58 | 1700 |
| 2025-01-03 | 13.81 | $13.68 | 1100 |
| 2025-01-02 | 13.82 | $13.80 | 427 |
| 2024-12-31 | 13.80 | $13.99 | 907 |
| 2024-12-30 | 13.71 | $14.08 | 1500 |
| 2024-12-27 | 13.57 | $13.54 | 400 |
| 2024-12-26 | 13.58 | $13.73 | 1728 |
| 2024-12-24 | 13.52 | $13.25 | 500 |
| 2024-12-23 | 13.61 | $13.32 | 2613 |
| 2024-12-20 | 13.70 | $13.78 | 813 |
| 2024-12-19 | 13.66 | $13.84 | 620 |
| 2024-12-18 | 13.59 | $13.86 | 1300 |
| 2024-12-17 | 13.50 | $13.54 | 912 |
| 2024-12-16 | 13.49 | $13.62 | 505 |
| 2024-12-13 | 13.47 | $13.90 | 700 |
| 2024-12-12 | 13.34 | $13.60 | — |
| 2024-12-11 | 13.29 | $13.60 | 427 |
| 2024-12-10 | 13.24 | $13.60 | 2000 |
| 2024-12-09 | 13.18 | $13.66 | 1107 |
| 2024-12-06 | 13.09 | $13.59 | — |
| 2024-12-05 | 13.00 | $13.59 | 214 |
| 2024-12-04 | 12.91 | $13.10 | 1100 |
| 2024-12-03 | 12.97 | $12.94 | 700 |
| 2024-12-02 | 13.09 | $12.98 | 1015 |
| 2024-11-29 | 13.24 | $12.96 | — |
| 2024-11-27 | 13.43 | $12.96 | 919 |
| 2024-11-26 | 13.68 | $13.78 | — |
| 2024-11-25 | 13.72 | $13.78 | 3603 |
| 2024-11-22 | 13.78 | $14.14 | — |
| 2024-11-21 | 13.74 | $14.14 | 300 |
| 2024-11-20 | 13.71 | $13.85 | 535 |
| 2024-11-19 | 13.76 | $13.90 | 300 |
| 2024-11-18 | 13.82 | $14.01 | 1300 |
| 2024-11-15 | 13.87 | $13.74 | 300 |
| 2024-11-14 | 14.01 | $13.60 | 535 |
| 2024-11-13 | 14.25 | $13.92 | — |
| 2024-11-12 | 14.43 | $13.92 | — |
| 2024-11-11 | 14.66 | $13.92 | 232 |
| 2024-11-08 | 14.95 | $15.00 | — |
| 2024-11-07 | 14.95 | $15.00 | — |
| 2024-11-06 | 14.97 | $15.00 | — |
| 2024-11-05 | 14.98 | $15.00 | — |
| 2024-11-04 | 15.00 | $15.00 | — |
| 2024-11-01 | 15.03 | $15.00 | — |
| 2024-10-31 | 15.06 | $15.00 | — |
| 2024-10-30 | 15.11 | $15.00 | — |
| 2024-10-29 | 15.16 | $15.00 | — |
| 2024-10-28 | 15.23 | $15.00 | 300 |
| 2024-10-25 | 15.31 | $15.15 | — |
| 2024-10-24 | 15.37 | $15.15 | 118 |
| 2024-10-23 | 15.43 | $15.40 | — |
| 2024-10-22 | 15.43 | $15.40 | 400 |
| 2024-10-21 | 15.43 | $15.82 | — |
| 2024-10-18 | 15.30 | $15.82 | 1000 |
| 2024-10-17 | 15.13 | $15.22 | 7700 |
| 2024-10-16 | 15.12 | $15.22 | — |
| 2024-10-15 | 15.11 | $15.22 | — |
| 2024-10-14 | 15.10 | $15.22 | 126 |
| 2024-10-11 | 15.09 | $15.46 | — |
| 2024-10-10 | 15.00 | $15.46 | — |
| 2024-10-09 | 14.89 | $15.46 | — |
| 2024-10-08 | 14.77 | $15.46 | 228 |
| 2024-10-07 | 14.62 | $14.39 | — |
| 2024-10-04 | 14.79 | $14.39 | — |
| 2024-10-03 | 14.99 | $14.39 | 200 |
| 2024-10-02 | 15.24 | $14.96 | 1400 |
| 2024-10-01 | 15.37 | $15.02 | 100 |
| 2024-09-30 | 15.51 | $15.02 | 522 |
| 2024-09-27 | 15.68 | $15.43 | 200 |
| 2024-09-26 | 15.76 | $15.14 | — |
| 2024-09-25 | 15.94 | $15.14 | 601 |
| 2024-09-24 | 16.17 | $16.05 | — |
| 2024-09-23 | 16.14 | $16.05 | — |
| 2024-09-20 | 16.11 | $16.05 | 243 |
| 2024-09-19 | 16.06 | $15.99 | 1800 |
| 2024-09-18 | 16.02 | $15.84 | 133 |
| 2024-09-17 | 16.01 | $15.85 | 305 |
| 2024-09-16 | 15.98 | $15.86 | 1500 |
| 2024-09-13 | 15.95 | $15.86 | 7400 |
| 2024-09-12 | 15.90 | $15.86 | 1000 |
| 2024-09-11 | 15.84 | $15.86 | — |
| 2024-09-10 | 15.75 | $15.86 | — |
| 2024-09-09 | 15.65 | $15.86 | 400 |
| 2024-09-06 | 15.51 | $15.42 | 700 |
| 2024-09-05 | 15.48 | $15.26 | — |
| 2024-09-04 | 15.49 | $15.26 | 112 |
| 2024-09-03 | 15.49 | $15.52 | 724 |
| 2024-08-30 | 15.42 | $15.67 | 210 |
| 2024-08-29 | 15.27 | $15.48 | — |
| 2024-08-28 | 15.14 | $15.48 | — |
| 2024-08-27 | 14.99 | $15.48 | 217 |
| 2024-08-26 | 14.80 | $14.80 | — |
| 2024-08-23 | 14.78 | $14.80 | — |
| 2024-08-22 | 14.76 | $14.80 | — |
| 2024-08-21 | 14.73 | $14.80 | 100 |
| 2024-08-20 | 14.69 | $14.80 | — |
| 2024-08-19 | 14.65 | $14.80 | 100 |
| 2024-08-16 | 14.60 | $14.80 | — |
| 2024-08-15 | 14.53 | $14.80 | — |
| 2024-08-14 | 14.46 | $14.80 | 112 |
| 2024-08-13 | 14.37 | $14.64 | 604 |
| 2024-08-12 | 14.31 | $14.12 | — |
| 2024-08-09 | 14.40 | $14.12 | 310 |
| 2024-08-08 | 14.52 | $14.60 | — |
| 2024-08-07 | 14.52 | $14.60 | 500 |
| 2024-08-06 | 14.51 | $13.84 | 447 |
| 2024-08-05 | 14.75 | $14.09 | — |
| 2024-08-02 | 14.96 | $14.09 | 2011 |
| 2024-08-01 | 15.21 | $15.10 | 1109 |
| 2024-07-31 | 15.20 | $14.95 | 200 |
| 2024-07-30 | 15.23 | $14.93 | 142 |
| 2024-07-29 | 15.27 | $15.01 | — |
| 2024-07-26 | 15.28 | $15.01 | — |
| 2024-07-25 | 15.30 | $15.01 | 800 |
| 2024-07-24 | 15.31 | $15.40 | 200 |
| 2024-07-23 | 15.20 | $15.15 | 2100 |
| 2024-07-22 | 15.15 | $15.37 | 500 |
| 2024-07-19 | 15.00 | $15.38 | 219 |
| 2024-07-18 | 14.82 | $15.00 | — |
| 2024-07-17 | 14.72 | $15.00 | — |
| 2024-07-16 | 14.59 | $15.00 | 707 |
| 2024-07-15 | 14.44 | $15.03 | 2500 |
| 2024-07-12 | 14.24 | $15.03 | 300 |
| 2024-07-11 | 14.01 | $14.46 | 300 |
| 2024-07-10 | 13.90 | $14.46 | — |
| 2024-07-09 | 13.78 | $14.46 | — |
| 2024-07-08 | 13.64 | $14.46 | 2621 |
| 2024-07-05 | 13.48 | $13.92 | — |
| 2024-07-03 | 13.47 | $13.92 | — |
| 2024-07-02 | 13.46 | $13.92 | — |
| 2024-07-01 | 13.46 | $13.92 | 640 |
| 2024-06-28 | 13.47 | $13.76 | 300 |
| 2024-06-27 | 13.54 | $13.55 | 16200 |
| 2024-06-26 | 13.72 | $14.42 | — |
| 2024-06-25 | 13.67 | $14.42 | — |
| 2024-06-24 | 13.61 | $14.42 | 2300 |
| 2024-06-21 | 13.57 | $13.58 | — |
| 2024-06-20 | 13.79 | $13.58 | 400 |
| 2024-06-18 | 14.08 | $13.79 | 600 |
| 2024-06-17 | 14.37 | $14.07 | 511 |
| 2024-06-14 | 14.66 | $13.66 | 1400 |
| 2024-06-13 | 15.14 | $14.24 | 300 |
| 2024-06-12 | 15.56 | $15.44 | 100 |
| 2024-06-11 | 15.70 | $15.44 | — |
| 2024-06-10 | 15.86 | $15.44 | 200 |
| 2024-06-07 | 16.07 | $16.02 | 248 |
| 2024-06-06 | 16.15 | $16.05 | 200 |
| 2024-06-05 | 16.23 | $15.79 | 1341 |
| 2024-06-04 | 16.41 | $16.10 | 543 |
| 2024-06-03 | 16.53 | $16.26 | 400 |
| 2024-05-31 | 16.63 | $16.12 | 300 |
| 2024-05-30 | 16.80 | $16.05 | — |
| 2024-05-29 | 17.02 | $16.05 | 2114 |
| 2024-05-28 | 17.28 | $17.00 | 324 |
| 2024-05-24 | 17.29 | $17.02 | 715 |
| 2024-05-23 | 17.29 | $16.84 | — |
| 2024-05-22 | 17.33 | $16.84 | 300 |
| 2024-05-21 | 17.38 | $17.16 | 326 |
| 2024-05-20 | 17.33 | $17.28 | — |
| 2024-05-17 | 17.22 | $17.28 | 1700 |
| 2024-05-16 | 17.07 | $17.00 | 1800 |
| 2024-05-15 | 16.97 | $16.98 | 700 |
| 2024-05-14 | 16.85 | $16.94 | 2822 |
| 2024-05-13 | 16.70 | $16.73 | 3739 |
| 2024-05-10 | 16.58 | $16.75 | 4100 |
| 2024-05-09 | 16.42 | $16.75 | 204 |
| 2024-05-08 | 16.21 | $16.48 | — |
| 2024-05-07 | 16.03 | $16.48 | 2800 |
| 2024-05-06 | 15.81 | $15.70 | 8105 |
| 2024-05-03 | 15.78 | $15.95 | 3618 |
| 2024-05-02 | 15.66 | $15.50 | 342 |
| 2024-05-01 | 15.66 | $15.99 | — |
| 2024-04-30 | 15.49 | $15.99 | 700 |
| 2024-04-29 | 15.28 | $15.45 | 1600 |
| 2024-04-26 | 15.19 | $15.14 | — |
| 2024-04-25 | 15.18 | $15.14 | — |
| 2024-04-24 | 15.17 | $15.14 | — |
| 2024-04-23 | 15.14 | $15.14 | 1700 |
| 2024-04-22 | 15.11 | $15.18 | — |
| 2024-04-19 | 15.06 | $15.18 | 208 |
| 2024-04-18 | 14.99 | $14.70 | 1100 |
| 2024-04-17 | 15.05 | $14.70 | — |
| 2024-04-16 | 15.13 | $14.70 | — |
| 2024-04-15 | 15.22 | $14.70 | 348 |
| 2024-04-12 | 15.32 | $14.79 | 900 |
| 2024-04-11 | 15.41 | $15.34 | — |
| 2024-04-10 | 15.34 | $15.34 | — |
| 2024-04-09 | 15.25 | $15.34 | 400 |
| 2024-04-08 | 15.13 | $15.04 | 1200 |
| 2024-04-05 | 15.07 | $15.04 | 201 |
| 2024-04-04 | 14.99 | $15.37 | 800 |
| 2024-04-03 | 14.78 | $14.86 | 1100 |
| 2024-04-02 | 14.69 | $14.50 | — |
| 2024-04-01 | 14.68 | $14.50 | 1426 |
| 2024-03-28 | 14.67 | $14.62 | 300 |
| 2024-03-27 | 14.61 | $14.62 | — |
| 2024-03-26 | 14.53 | $14.62 | 300 |
| 2024-03-25 | 14.43 | $14.44 | 35024 |
| 2024-03-22 | 14.37 | $14.37 | 300 |
| 2024-03-21 | 14.30 | $14.49 | 721 |
| 2024-03-20 | 14.18 | $14.32 | — |
| 2024-03-19 | 14.09 | $14.32 | 1037 |
| 2024-03-18 | 13.97 | $14.13 | — |
| 2024-03-15 | 13.88 | $14.13 | 1111 |
| 2024-03-14 | 13.77 | $13.80 | — |
| 2024-03-13 | 13.75 | $13.80 | 1700 |
| 2024-03-12 | 13.71 | $13.75 | — |
| 2024-03-11 | 13.69 | $13.75 | — |
| 2024-03-08 | 13.65 | $13.75 | — |
| 2024-03-07 | 13.61 | $13.75 | — |
| 2024-03-06 | 13.57 | $13.75 | — |
| 2024-03-05 | 13.51 | $13.75 | — |
| 2024-03-04 | 13.44 | $13.75 | 700 |
| 2024-03-01 | 13.35 | $13.65 | 300 |
| 2024-02-29 | 13.28 | $13.60 | 303 |
| 2024-02-28 | 13.22 | $13.66 | 1127 |
| 2024-02-27 | 13.13 | $13.54 | — |
| 2024-02-26 | 13.05 | $13.54 | 1930 |
| 2024-02-23 | 12.97 | $13.67 | 700 |
| 2024-02-22 | 12.83 | $13.03 | — |
| 2024-02-21 | 12.88 | $13.03 | — |
| 2024-02-20 | 12.94 | $13.03 | — |
| 2024-02-16 | 13.02 | $13.03 | 1519 |
| 2024-02-15 | 13.13 | $13.34 | 300 |
| 2024-02-14 | 13.17 | $12.91 | 425 |
| 2024-02-13 | 13.36 | $13.24 | 209 |
| 2024-02-12 | 13.49 | $13.25 | — |
| 2024-02-09 | 13.66 | $13.25 | — |
| 2024-02-08 | 13.86 | $13.25 | 1900 |
| 2024-02-07 | 14.12 | $13.92 | — |
| 2024-02-06 | 14.21 | $13.92 | — |
| 2024-02-05 | 14.34 | $13.92 | 500 |
| 2024-02-02 | 14.48 | $14.42 | — |
| 2024-02-01 | 14.50 | $14.42 | 300 |
| 2024-01-31 | 14.53 | $14.42 | — |
| 2024-01-30 | 14.56 | $14.42 | 500 |
| 2024-01-29 | 14.59 | $14.81 | — |
| 2024-01-26 | 14.50 | $14.81 | 300 |
| 2024-01-25 | 14.39 | $14.41 | 842 |
| 2024-01-24 | 14.39 | $14.40 | 6341 |
| 2024-01-23 | 14.38 | $14.20 | 200 |
| 2024-01-22 | 14.44 | $14.63 | 3331 |
| 2024-01-19 | 14.37 | $14.28 | 649 |
| 2024-01-18 | 14.39 | $14.01 | 300 |
| 2024-01-17 | 14.50 | $14.03 | 600 |
| 2024-01-16 | 14.63 | $14.46 | 400 |
| 2024-01-12 | 14.64 | $14.43 | — |
| 2024-01-11 | 14.66 | $14.43 | 300 |
| 2024-01-10 | 14.69 | $14.43 | 400 |
| 2024-01-09 | 14.71 | $14.72 | — |
| 2024-01-08 | 14.64 | $14.72 | 320 |
| 2024-01-05 | 14.54 | $14.56 | 200 |
| 2024-01-04 | 14.47 | $14.30 | — |
| 2024-01-03 | 14.47 | $14.30 | 300 |
| 2024-01-02 | 14.45 | $14.52 | 700 |
| 2023-12-29 | 14.36 | $14.01 | 5803 |
| 2023-12-28 | 14.40 | $14.30 | 2000 |
| 2023-12-27 | 14.35 | $14.45 | 300 |
| 2023-12-26 | 14.24 | $14.32 | 1709 |
| 2023-12-22 | 14.13 | $13.94 | 600 |
| 2023-12-21 | 14.12 | $13.99 | 300 |
| 2023-12-20 | 14.09 | $13.99 | 300 |
| 2023-12-19 | 14.04 | $13.83 | 3100 |
| 2023-12-18 | 14.02 | $13.93 | 122 |
| 2023-12-15 | 13.96 | $14.03 | 709 |
| 2023-12-14 | 13.85 | $14.14 | 8237 |
| 2023-12-13 | 13.67 | $13.73 | 803 |
| 2023-12-12 | 13.58 | $13.51 | 331 |
| 2023-12-11 | 13.54 | $13.79 | 234 |
| 2023-12-08 | 13.39 | $13.68 | 425 |
| 2023-12-07 | 13.23 | $13.32 | 345 |
| 2023-12-06 | 13.16 | $12.98 | — |
| 2023-12-05 | 13.17 | $12.98 | 530 |
| 2023-12-04 | 13.18 | $13.18 | 300 |
| 2023-12-01 | 13.12 | $13.18 | 300 |
| 2023-11-30 | 13.05 | $13.18 | 600 |
| 2023-11-29 | 12.96 | $13.06 | 300 |
| 2023-11-28 | 12.89 | $12.70 | 400 |
| 2023-11-27 | 12.90 | $13.06 | 300 |
| 2023-11-24 | 12.81 | $12.73 | 301 |
| 2023-11-22 | 12.79 | $12.60 | 100 |
| 2023-11-21 | 12.81 | $12.60 | 1800 |
| 2023-11-20 | 12.83 | $12.84 | — |
| 2023-11-17 | 12.78 | $12.84 | — |
| 2023-11-16 | 12.71 | $12.84 | 300 |
| 2023-11-15 | 12.63 | $12.59 | — |
| 2023-11-14 | 12.60 | $12.59 | 200 |
| 2023-11-13 | 12.56 | $12.36 | 1000 |
| 2023-11-10 | 12.58 | $12.68 | — |
| 2023-11-09 | 12.50 | $12.68 | — |
| 2023-11-08 | 12.41 | $12.68 | — |
| 2023-11-07 | 12.29 | $12.68 | — |
| 2023-11-06 | 12.14 | $12.68 | 802 |
| 2023-11-03 | 11.96 | $12.18 | 600 |
| 2023-11-02 | 11.90 | $12.01 | 400 |
| 2023-11-01 | 11.89 | $12.24 | 1600 |
| 2023-10-31 | 11.80 | $11.71 | 3200 |
| 2023-10-30 | 11.86 | $11.57 | — |
| 2023-10-27 | 11.98 | $11.57 | 1238 |
| 2023-10-26 | 12.12 | $12.00 | 500 |
| 2023-10-25 | 12.16 | $12.10 | 300 |
| 2023-10-24 | 12.19 | $12.15 | 100 |
| 2023-10-23 | 12.19 | $12.15 | — |
| 2023-10-20 | 12.21 | $12.15 | — |
| 2023-10-19 | 12.22 | $12.15 | 613 |
| 2023-10-18 | 12.23 | $12.40 | 15000 |
| 2023-10-17 | 12.17 | $12.40 | 301 |
| 2023-10-16 | 12.10 | $12.06 | 2619 |
| 2023-10-13 | 12.12 | $12.27 | 100 |
| 2023-10-12 | 12.08 | $12.27 | — |
| 2023-10-11 | 12.03 | $12.27 | 200 |
| 2023-10-10 | 11.97 | $11.93 | — |
| 2023-10-09 | 12.00 | $11.93 | 1700 |
| 2023-10-06 | 12.05 | $12.16 | 1814 |
| 2023-10-05 | 12.03 | $11.95 | 339 |
| 2023-10-04 | 12.08 | $11.84 | 319 |
| 2023-10-03 | 12.18 | $12.17 | — |
| 2023-10-02 | 12.19 | $12.17 | 210 |
| 2023-09-29 | 12.20 | $12.12 | — |
| 2023-09-28 | 12.24 | $12.12 | 700 |
| 2023-09-27 | 12.28 | $12.38 | — |
| 2023-09-26 | 12.25 | $12.38 | — |
| 2023-09-25 | 12.22 | $12.38 | 400 |
| 2023-09-22 | 12.17 | $12.25 | 100 |
| 2023-09-21 | 12.16 | $12.25 | 230 |
| 2023-09-20 | 12.15 | $12.24 | 100 |
| 2023-09-19 | 12.14 | $12.24 | 227 |
| 2023-09-18 | 12.13 | $12.14 | 1748 |
| 2023-09-15 | 12.15 | $12.28 | — |
| 2023-09-14 | 12.14 | $12.28 | 4533 |
| 2023-09-13 | 12.12 | $12.28 | — |
| 2023-09-12 | 12.10 | $12.28 | — |
| 2023-09-11 | 12.08 | $12.28 | 300 |
| 2023-09-08 | 12.05 | $11.87 | — |
| 2023-09-07 | 12.15 | $11.87 | 1000 |
| 2023-09-06 | 12.28 | $12.14 | 8000 |
| 2023-09-05 | 12.34 | $12.36 | 200 |
| 2023-09-01 | 12.36 | $12.36 | 1348 |
| 2023-08-31 | 12.38 | $12.42 | 342 |
| 2023-08-30 | 12.38 | $12.55 | 7400 |
| 2023-08-29 | 12.35 | $12.27 | 315 |
| 2023-08-28 | 12.40 | $12.66 | 327 |
| 2023-08-25 | 12.33 | $12.12 | 336 |
| 2023-08-24 | 12.42 | $12.22 | 111 |
| 2023-08-23 | 12.51 | $12.28 | 600 |
| 2023-08-22 | 12.59 | $12.28 | 800 |
| 2023-08-21 | 12.69 | $12.25 | 607 |
| 2023-08-18 | 12.81 | $12.53 | — |
| 2023-08-17 | 12.88 | $12.53 | — |
| 2023-08-16 | 12.95 | $12.53 | — |
| 2023-08-15 | 13.04 | $12.53 | 534 |
| 2023-08-14 | 13.14 | $12.74 | 502 |
| 2023-08-11 | 13.19 | $13.22 | — |
| 2023-08-10 | 13.10 | $13.22 | 100 |
| 2023-08-09 | 12.98 | $13.22 | — |
| 2023-08-08 | 12.82 | $13.22 | — |
| 2023-08-07 | 12.63 | $13.22 | 425 |
| 2023-08-04 | 12.39 | $12.32 | 100 |
| 2023-08-03 | 12.38 | $12.32 | 2240 |
| 2023-08-02 | 12.37 | $12.28 | 400 |
| 2023-08-01 | 12.37 | $12.40 | 141 |
| 2023-07-31 | 12.32 | $12.20 | 800 |
| 2023-07-28 | 12.32 | $12.50 | 500 |
| 2023-07-27 | 12.23 | $12.04 | 1000 |
| 2023-07-26 | 12.26 | $12.12 | — |
| 2023-07-25 | 12.27 | $12.12 | 300 |
| 2023-07-24 | 12.28 | $12.16 | 500 |
| 2023-07-21 | 12.28 | $12.16 | 1106 |
| 2023-07-20 | 12.27 | $12.18 | 316 |
| 2023-07-19 | 12.25 | $12.28 | 800 |
| 2023-07-18 | 12.19 | $12.18 | 345 |
| 2023-07-17 | 12.15 | $12.44 | 324 |
| 2023-07-14 | 12.02 | $12.32 | — |
| 2023-07-13 | 11.89 | $12.32 | 34428 |
| 2023-07-12 | 11.73 | $11.88 | — |
| 2023-07-11 | 11.68 | $11.88 | — |
| 2023-07-10 | 11.61 | $11.88 | 700 |
| 2023-07-07 | 11.53 | $11.59 | 137 |
| 2023-07-06 | 11.53 | $11.27 | 400 |
| 2023-07-05 | 11.63 | $11.62 | 400 |
| 2023-07-03 | 11.64 | $12.03 | — |
| 2023-06-30 | 11.52 | $12.03 | 500 |
| 2023-06-29 | 11.38 | $11.52 | 300 |
| 2023-06-28 | 11.37 | $11.43 | 300 |
| 2023-06-27 | 11.40 | $11.46 | 100 |
| 2023-06-26 | 11.42 | $11.46 | 1000 |
| 2023-06-23 | 11.45 | $11.27 | 1004 |
| 2023-06-22 | 11.55 | $11.61 | 9000 |
| 2023-06-21 | 11.57 | $11.65 | — |
| 2023-06-20 | 11.58 | $11.65 | 816 |
| 2023-06-16 | 11.60 | $11.90 | 404 |
| 2023-06-15 | 11.55 | $11.84 | — |
| 2023-06-14 | 11.50 | $11.84 | 400 |
| 2023-06-13 | 11.45 | $11.72 | 3400 |
| 2023-06-12 | 11.44 | $11.47 | 322 |
| 2023-06-09 | 11.50 | $11.52 | 246 |
| 2023-06-08 | 11.56 | $11.69 | 210 |
| 2023-06-07 | 11.59 | $11.45 | — |
| 2023-06-06 | 11.70 | $11.45 | 240 |
| 2023-06-05 | 11.84 | $11.71 | 300 |
| 2023-06-02 | 11.94 | $11.54 | — |
| 2023-06-01 | 12.10 | $11.54 | — |
| 2023-05-31 | 12.31 | $11.54 | 338 |
| 2023-05-30 | 12.56 | $11.52 | 300 |
| 2023-05-26 | 12.88 | $12.65 | 4200 |
| 2023-05-25 | 12.89 | $12.65 | 200 |
| 2023-05-24 | 12.91 | $12.82 | 220 |
| 2023-05-23 | 12.87 | $12.79 | 800 |
| 2023-05-22 | 12.83 | $12.75 | 342 |
| 2023-05-19 | 12.79 | $12.67 | 225 |
| 2023-05-18 | 12.76 | $12.92 | 300 |
| 2023-05-17 | 12.63 | $12.87 | — |
| 2023-05-16 | 12.49 | $12.87 | 3300 |
| 2023-05-15 | 12.31 | $12.87 | 221 |
| 2023-05-12 | 12.10 | $12.02 | — |
| 2023-05-11 | 12.10 | $12.02 | — |
| 2023-05-10 | 12.10 | $12.02 | 26500 |
| 2023-05-09 | 12.10 | $12.02 | — |
| 2023-05-08 | 12.09 | $12.02 | — |
| 2023-05-05 | 12.08 | $12.02 | 122 |
| 2023-05-04 | 12.07 | $11.85 | 500 |
| 2023-05-03 | 12.11 | $11.93 | 6303 |
| 2023-05-02 | 12.13 | $11.85 | 100523 |
| 2023-05-01 | 12.17 | $12.07 | 732 |
| 2023-04-28 | 12.15 | $12.09 | — |
| 2023-04-27 | 12.11 | $12.09 | 4301 |
| 2023-04-26 | 12.06 | $11.99 | — |
| 2023-04-25 | 12.03 | $11.99 | — |
| 2023-04-24 | 11.99 | $11.99 | 401 |
| 2023-04-21 | 11.94 | $11.82 | 3800 |
| 2023-04-20 | 11.93 | $11.82 | 4134 |
| 2023-04-19 | 11.91 | $12.00 | — |
| 2023-04-18 | 11.82 | $12.00 | 200 |
| 2023-04-17 | 11.72 | $12.03 | 1200 |
| 2023-04-14 | 11.58 | $11.71 | 200 |
| 2023-04-13 | 11.50 | $11.90 | 2900 |
| 2023-04-12 | 11.36 | $11.58 | 175100 |
| 2023-04-11 | 11.28 | $11.58 | 5500 |
| 2023-04-10 | 11.18 | $11.38 | — |
| 2023-04-06 | 11.13 | $11.38 | 829 |
| 2023-04-05 | 11.07 | $11.42 | 6600 |
| 2023-04-04 | 10.98 | $11.42 | 7800 |
| 2023-04-03 | 10.88 | $11.42 | 5132 |
| 2023-03-31 | 10.77 | $11.37 | 545 |
| 2023-03-30 | 10.64 | $11.42 | 1121 |
| 2023-03-29 | 10.48 | $10.97 | 300 |
| 2023-03-28 | 10.44 | $10.68 | 11800 |
| 2023-03-27 | 10.49 | $10.54 | — |
| 2023-03-24 | 10.60 | $10.54 | 634 |
| 2023-03-23 | 10.74 | $10.91 | 3013 |
| 2023-03-22 | 10.81 | $10.88 | 600 |
| 2023-03-21 | 10.90 | $10.91 | 1000 |
| 2023-03-20 | 11.02 | $10.78 | 300 |
| 2023-03-17 | 11.21 | $11.03 | — |
| 2023-03-16 | 11.37 | $11.03 | 500 |
| 2023-03-15 | 11.56 | $11.10 | 2000 |
| 2023-03-14 | 11.79 | $11.51 | 1100 |
| 2023-03-13 | 11.93 | $11.58 | 100 |
| 2023-03-10 | 12.09 | $11.58 | 2100 |
| 2023-03-09 | 12.28 | $11.86 | 200 |
| 2023-03-08 | 12.42 | $12.61 | — |
| 2023-03-07 | 12.35 | $12.61 | — |
| 2023-03-06 | 12.27 | $12.61 | 2426 |
| 2023-03-03 | 12.18 | $12.17 | 349 |
| 2023-03-02 | 12.19 | $11.99 | 4834 |
| 2023-03-01 | 12.27 | $12.35 | — |
| 2023-02-28 | 12.26 | $12.35 | 600 |
| 2023-02-27 | 12.23 | $11.92 | 4000 |
| 2023-02-24 | 12.34 | $11.92 | — |
| 2023-02-23 | 12.47 | $11.92 | 1029 |
| 2023-02-22 | 12.62 | $12.22 | 1140 |
| 2023-02-21 | 12.70 | $12.62 | — |
| 2023-02-17 | 12.68 | $12.62 | 200 |
| 2023-02-16 | 12.64 | $12.76 | 309 |
| 2023-02-15 | 12.54 | $12.22 | — |
| 2023-02-14 | 12.59 | $12.22 | — |
| 2023-02-13 | 12.64 | $12.22 | 3408 |
| 2023-02-10 | 12.70 | $12.71 | — |
| 2023-02-09 | 12.60 | $12.71 | 600 |
| 2023-02-08 | 12.48 | $12.34 | — |
| 2023-02-07 | 12.44 | $12.34 | — |
| 2023-02-06 | 12.38 | $12.34 | — |
| 2023-02-03 | 12.30 | $12.34 | 1234 |
| 2023-02-02 | 12.20 | $12.40 | 5200 |
| 2023-02-01 | 12.05 | $12.14 | — |
| 2023-01-31 | 11.95 | $12.14 | 201 |
| 2023-01-30 | 11.81 | $11.74 | 2401 |
| 2023-01-27 | 11.77 | $11.75 | 3300 |
| 2023-01-26 | 11.70 | $11.97 | 2847 |
| 2023-01-25 | 11.55 | $11.48 | 620 |
| 2023-01-24 | 11.51 | $11.46 | 5424 |
| 2023-01-23 | 11.47 | $11.34 | 238800 |
| 2023-01-20 | 11.45 | $11.16 | 300 |
| 2023-01-19 | 11.47 | $11.16 | 7300 |
| 2023-01-18 | 11.50 | $11.47 | — |
| 2023-01-17 | 11.42 | $11.47 | 8549 |
| 2023-01-13 | 11.33 | $11.46 | 3500 |
| 2023-01-12 | 11.21 | $11.10 | — |
| 2023-01-11 | 11.16 | $11.10 | 100 |
| 2023-01-10 | 11.11 | $11.10 | 125400 |
| 2023-01-09 | 11.04 | $11.40 | 2035 |
| 2023-01-06 | 10.84 | $11.16 | 25518 |
| 2023-01-05 | 10.68 | $10.95 | 1500 |
| 2023-01-04 | 10.55 | $10.76 | 303 |
| 2023-01-03 | 10.44 | $10.76 | 6100 |
| 2022-12-30 | 10.31 | $10.36 | 6800 |
| 2022-12-29 | 10.27 | $10.41 | 324 |
| 2022-12-28 | 10.21 | $10.28 | 4449 |
| 2022-12-27 | 10.17 | $10.24 | 5334 |
| 2022-12-23 | 10.13 | $10.07 | — |
| 2022-12-22 | 10.14 | $10.07 | 300 |
| 2022-12-21 | 10.15 | $10.19 | 5800 |
| 2022-12-20 | 10.12 | $10.30 | 600 |
| 2022-12-19 | 10.05 | $10.04 | 1401 |
| 2022-12-16 | 10.04 | $9.82 | 2900 |
| 2022-12-15 | 10.10 | $9.82 | 9135 |
| 2022-12-14 | 10.17 | $10.45 | 1500 |
| 2022-12-13 | 10.05 | $10.18 | 2200 |
| 2022-12-12 | 9.99 | $10.15 | 944 |
| 2022-12-09 | 9.92 | $9.97 | 3817 |
| 2022-12-08 | 9.90 | $9.74 | 600 |
| 2022-12-07 | 9.94 | $9.62 | 1100 |
| 2022-12-06 | 10.02 | $9.62 | 1600 |
| 2022-12-05 | 10.12 | $10.01 | 1437 |
| 2022-12-02 | 10.11 | $10.08 | 6700 |
| 2022-12-01 | 10.08 | $9.77 | 400 |
| 2022-11-30 | 10.13 | $9.90 | 6643 |
| 2022-11-29 | 10.16 | $10.01 | 5116 |
| 2022-11-28 | 10.14 | $9.82 | 2500 |
| 2022-11-25 | 10.18 | $10.15 | 8117 |
| 2022-11-23 | 10.11 | $9.96 | 6900 |
| 2022-11-22 | 10.09 | $9.87 | 5200 |
| 2022-11-21 | 10.08 | $10.06 | 4100 |
| 2022-11-18 | 10.00 | $9.98 | 1116 |
| 2022-11-17 | 9.93 | $9.92 | 300 |
| 2022-11-16 | 9.85 | $9.66 | 924 |
| 2022-11-15 | 9.83 | $9.70 | 513 |
| 2022-11-14 | 9.79 | $9.81 | 9526 |
| 2022-11-11 | 9.70 | $9.73 | 700 |
| 2022-11-10 | 9.62 | $9.45 | 1100 |
| 2022-11-09 | 9.59 | $9.50 | 1500 |
| 2022-11-08 | 9.54 | $9.65 | 2800 |
| 2022-11-07 | 9.43 | $9.68 | 2121 |
| 2022-11-04 | 9.28 | $9.44 | 1348 |
| 2022-11-03 | 9.16 | $9.12 | 400 |
| 2022-11-02 | 9.12 | $9.06 | 741 |
| 2022-11-01 | 9.09 | $9.11 | 700 |
| 2022-10-31 | 9.02 | $9.14 | 443 |
| 2022-10-28 | 8.94 | $8.92 | 1600 |
| 2022-10-27 | 8.90 | $8.92 | — |
| 2022-10-26 | 8.85 | $8.92 | 1600 |
| 2022-10-25 | 8.79 | $8.85 | 2616 |
| 2022-10-24 | 8.73 | $9.19 | 1000 |
| 2022-10-21 | 8.55 | $8.75 | — |
| 2022-10-20 | 8.48 | $8.75 | 700 |
| 2022-10-19 | 8.38 | $8.50 | 4818 |
| 2022-10-18 | 8.35 | $8.92 | 1437 |
| 2022-10-17 | 8.18 | $8.72 | 544 |
| 2022-10-14 | 8.04 | $8.36 | 3600 |
| 2022-10-13 | 7.99 | $8.11 | 15839 |
| 2022-10-12 | 8.00 | $8.04 | 7500 |
| 2022-10-11 | 8.05 | $8.34 | 2946 |
| 2022-10-10 | 8.02 | $8.26 | 934 |
| 2022-10-07 | 8.02 | $8.11 | 1043 |
| 2022-10-06 | 8.06 | $8.21 | 200 |
| 2022-10-05 | 8.09 | $8.31 | 743 |
| 2022-10-04 | 8.10 | $8.84 | 700 |
| 2022-10-03 | 7.96 | $8.31 | 1645 |
| 2022-09-30 | 7.95 | $7.71 | 300 |
| 2022-09-29 | 8.14 | $7.71 | 2017 |
| 2022-09-28 | 8.38 | $7.92 | 5400 |
| 2022-09-27 | 8.62 | $8.11 | 3537 |
| 2022-09-26 | 8.85 | $8.50 | 1900 |
| 2022-09-23 | 9.00 | $8.76 | 1100 |
| 2022-09-22 | 9.12 | $8.78 | — |
| 2022-09-21 | 9.25 | $8.78 | 805 |
| 2022-09-20 | 9.41 | $9.16 | 800 |
| 2022-09-19 | 9.49 | $9.59 | 849 |
| 2022-09-16 | 9.45 | $9.47 | 300 |
| 2022-09-15 | 9.44 | $9.36 | 623 |
| 2022-09-14 | 9.46 | $9.53 | 400 |
| 2022-09-13 | 9.43 | $9.79 | 700 |
| 2022-09-12 | 9.31 | $10.00 | 2218 |
| 2022-09-09 | 9.10 | $9.26 | 700 |
| 2022-09-08 | 9.08 | $9.26 | 246548 |
| 2022-09-07 | 9.06 | $8.94 | 145 |
| 2022-09-06 | 9.13 | $9.03 | 1301 |
| 2022-09-02 | 9.20 | $9.49 | 1300 |
| 2022-09-01 | 9.14 | $9.03 | 1900 |
| 2022-08-31 | 9.21 | $9.01 | 2900 |
| 2022-08-30 | 9.30 | $9.16 | 500 |
| 2022-08-29 | 9.37 | $8.90 | 4000 |
| 2022-08-26 | 9.54 | $9.16 | 2500 |
| 2022-08-25 | 9.66 | $9.23 | 3943 |
| 2022-08-24 | 9.79 | $9.32 | 5100 |
| 2022-08-23 | 9.91 | $9.24 | 1422 |
| 2022-08-22 | 10.08 | $9.40 | 2700 |
| 2022-08-19 | 10.23 | $9.60 | 900 |
| 2022-08-18 | 10.34 | $9.79 | 4800 |
| 2022-08-17 | 10.42 | $10.12 | 1047 |
| 2022-08-16 | 10.40 | $10.10 | 212 |
| 2022-08-15 | 10.37 | $10.29 | 2000 |
| 2022-08-12 | 10.26 | $10.21 | 2933 |
| 2022-08-11 | 10.16 | $10.10 | 4230 |
| 2022-08-10 | 10.05 | $10.31 | 9304 |
| 2022-08-09 | 9.85 | $10.10 | 200 |
| 2022-08-08 | 9.67 | $9.99 | 5100 |
| 2022-08-05 | 9.48 | $9.82 | 4300 |
| 2022-08-04 | 9.29 | $9.86 | 6334 |
| 2022-08-03 | 9.05 | $9.23 | 700 |
| 2022-08-02 | 8.95 | $9.04 | 2220 |
| 2022-08-01 | 8.89 | $9.16 | 10731 |
| 2022-07-29 | 8.78 | $9.10 | 5700 |
| 2022-07-28 | 8.66 | $8.95 | 2200 |
| 2022-07-27 | 8.57 | $9.09 | 34010 |
| 2022-07-26 | 8.42 | $8.47 | 7400 |
| 2022-07-25 | 8.44 | $8.65 | 12330 |
| 2022-07-22 | 8.40 | $8.71 | 900 |
| 2022-07-21 | 8.34 | $8.89 | 8905 |
| 2022-07-20 | 8.22 | $8.46 | 100 |
| 2022-07-19 | 8.22 | $8.46 | 1900 |
| 2022-07-18 | 8.22 | $8.54 | 3800 |
| 2022-07-15 | 8.20 | $8.30 | 1700 |
| 2022-07-14 | 8.26 | $8.17 | 2535 |
| 2022-07-13 | 8.39 | $8.38 | 16002 |
| 2022-07-12 | 8.49 | $8.58 | 14832 |
| 2022-07-11 | 8.55 | $8.60 | 4511 |
| 2022-07-08 | 8.62 | $8.89 | 3406 |
| 2022-07-07 | 8.63 | $8.70 | 206 |
| 2022-07-06 | 8.71 | $8.42 | 2834 |
| 2022-07-05 | 8.90 | $8.79 | 1602 |
| 2022-07-01 | 9.03 | $8.95 | 25806 |
| 2022-06-30 | 9.14 | $8.99 | 7000 |
| 2022-06-29 | 9.26 | $9.47 | 1100 |
| 2022-06-28 | 9.27 | $9.72 | 1700 |
| 2022-06-27 | 9.21 | $9.47 | 2427 |
| 2022-06-24 | 9.22 | $9.51 | 15418 |
| 2022-06-23 | 9.23 | $9.47 | 13800 |
| 2022-06-22 | 9.26 | $9.58 | 33326 |
| 2022-06-21 | 9.28 | $9.61 | 3200 |
| 2022-06-17 | 9.29 | $9.31 | 5848 |
| 2022-06-16 | 9.42 | $9.25 | 8200 |
| 2022-06-15 | 9.59 | $9.23 | 1224 |
| 2022-06-14 | 9.83 | $9.15 | 2100 |
| 2022-06-13 | 10.14 | $9.01 | 8900 |
| 2022-06-10 | 10.57 | $9.85 | 2900 |
| 2022-06-09 | 10.84 | $10.69 | 1307 |
| 2022-06-08 | 10.90 | $10.41 | 2915 |
| 2022-06-07 | 11.06 | $10.64 | 1700 |
| 2022-06-06 | 11.18 | $11.01 | 1600 |
| 2022-06-03 | 11.21 | $10.65 | 318 |
| 2022-06-02 | 11.36 | $10.95 | 3100 |
| 2022-06-01 | 11.44 | $10.75 | 1100 |
| 2022-05-31 | 11.60 | $11.12 | 55800 |
| 2022-05-27 | 11.68 | $11.95 | 2500 |
| 2022-05-26 | 11.51 | $11.78 | 12623 |
| 2022-05-25 | 11.34 | $11.58 | 1700 |
| 2022-05-24 | 11.21 | $11.53 | 2500 |
| 2022-05-23 | 11.05 | $11.53 | 3900 |
| 2022-05-20 | 10.86 | $10.90 | 5800 |
| 2022-05-19 | 10.83 | $11.22 | 1000 |
| 2022-05-18 | 10.69 | $10.78 | 800 |
| 2022-05-17 | 10.66 | $10.90 | 4200 |
| 2022-05-16 | 10.58 | $10.99 | 12946 |
| 2022-05-13 | 10.47 | $10.78 | 5742 |
| 2022-05-12 | 10.40 | $10.18 | 3600 |
| 2022-05-11 | 10.50 | $10.43 | 15100 |
| 2022-05-10 | 10.55 | $10.52 | 2500 |
| 2022-05-09 | 10.60 | $10.16 | 2234 |
| 2022-05-06 | 10.76 | $10.57 | 23746 |
| 2022-05-05 | 10.84 | $10.78 | 6242 |
| 2022-05-04 | 10.87 | $11.32 | 1200 |
| 2022-05-03 | 10.73 | $10.55 | — |
| 2022-05-02 | 10.82 | $10.55 | 435 |
| 2022-04-29 | 10.92 | $11.14 | 1925 |
| 2022-04-28 | 10.87 | $10.75 | 4206 |
| 2022-04-27 | 10.93 | $10.72 | 33108 |
| 2022-04-26 | 11.01 | $10.87 | 2321 |
| 2022-04-25 | 11.07 | $11.27 | 3700 |
| 2022-04-22 | 11.02 | $11.16 | 4235 |
| 2022-04-21 | 10.99 | $11.33 | 800 |
| 2022-04-20 | 10.91 | $11.27 | 414 |
| 2022-04-19 | 10.84 | $10.78 | 415 |
| 2022-04-18 | 10.91 | $11.16 | 2500 |
| 2022-04-14 | 10.88 | $10.99 | 1000 |
| 2022-04-13 | 10.90 | $10.63 | 1500 |
| 2022-04-12 | 11.05 | $10.91 | 1238 |
| 2022-04-11 | 11.15 | $11.09 | 3400 |
| 2022-04-08 | 11.22 | $10.68 | 544 |
| 2022-04-07 | 11.44 | $10.74 | 615 |
| 2022-04-06 | 11.69 | $11.20 | 4800 |
| 2022-04-05 | 11.85 | $11.20 | 500 |
| 2022-04-04 | 12.06 | $11.79 | 531 |
| 2022-04-01 | 12.12 | $12.07 | 237 |
| 2022-03-31 | 12.10 | $12.37 | 800 |
| 2022-03-30 | 11.99 | $12.73 | 4700 |
| 2022-03-29 | 11.75 | $12.88 | 924 |
| 2022-03-28 | 11.40 | $11.63 | 1400 |
| 2022-03-25 | 11.39 | $12.11 | 642 |
| 2022-03-24 | 11.23 | $11.49 | 2000 |
| 2022-03-23 | 11.23 | $11.50 | 1900 |
| 2022-03-22 | 11.25 | $12.23 | 1400 |
| 2022-03-21 | 11.04 | $11.73 | 8600 |
| 2022-03-18 | 10.97 | $12.37 | 1147 |
| 2022-03-17 | 10.69 | $12.27 | 1005 |
| 2022-03-16 | 10.39 | $11.63 | 1047 |
| 2022-03-15 | 10.25 | $11.13 | 400 |
| 2022-03-14 | 10.27 | $10.77 | 540 |
| 2022-03-11 | 10.42 | $10.59 | 300 |
| 2022-03-10 | 10.69 | $11.07 | 1900 |
| 2022-03-09 | 10.88 | $12.16 | 3900 |
| 2022-03-08 | 10.80 | $10.80 | 3432 |
| 2022-03-07 | 11.16 | $10.86 | 11400 |
| 2022-03-04 | 11.60 | $10.68 | 3946 |
| 2022-03-03 | 12.21 | $11.61 | 4010 |
| 2022-03-02 | 12.68 | $11.88 | 609 |
| 2022-03-01 | 13.18 | $11.73 | 1200 |
| 2022-02-28 | 13.85 | $13.17 | 724 |
| 2022-02-25 | 14.23 | $13.24 | 2900 |
| 2022-02-24 | 14.67 | $13.45 | 10649 |
| 2022-02-23 | 15.15 | $14.61 | 300 |
| 2022-02-22 | 15.37 | $14.72 | 1340 |
| 2022-02-18 | 15.61 | $15.15 | 731 |
| 2022-02-17 | 15.76 | $15.33 | 1200 |
| 2022-02-16 | 15.88 | $15.30 | 2800 |
| 2022-02-15 | 16.03 | $15.77 | 837 |
| 2022-02-14 | 16.07 | $15.77 | 3200 |
| 2022-02-11 | 16.10 | $16.20 | 2400 |
| 2022-02-10 | 16.01 | $16.20 | 900 |
| 2022-02-09 | 15.89 | $15.64 | 932 |
| 2022-02-08 | 15.91 | $16.20 | 6300 |
| 2022-02-07 | 15.76 | $15.72 | 300 |
| 2022-02-04 | 15.72 | $15.97 | 1241 |
| 2022-02-03 | 15.59 | $15.30 | 1000 |
| 2022-02-02 | 15.64 | $15.73 | 2039 |
| 2022-02-01 | 15.56 | $15.67 | 37000 |
| 2022-01-31 | 15.48 | $15.17 | 518907 |
| 2022-01-28 | 15.53 | $14.92 | — |
| 2022-01-27 | 15.67 | $14.92 | 400 |
| 2022-01-26 | 15.83 | $15.05 | 100 |
| 2022-01-25 | 15.98 | $15.70 | 4000 |
| 2022-01-24 | 15.95 | $15.70 | 2000 |
| 2022-01-21 | 15.90 | $15.70 | — |
| 2022-01-20 | 15.84 | $15.70 | 2000 |
| 2022-01-19 | 15.74 | $15.70 | 4300 |
| 2022-01-18 | 15.62 | $15.70 | — |
| 2022-01-14 | 15.47 | $15.70 | — |
| 2022-01-13 | 15.27 | $15.70 | — |
| 2022-01-12 | 15.02 | $15.70 | 3803 |
| 2022-01-11 | 14.71 | $14.85 | — |
| 2022-01-10 | 14.60 | $14.85 | — |
| 2022-01-07 | 14.46 | $14.85 | — |
| 2022-01-06 | 14.29 | $14.85 | — |
| 2022-01-05 | 14.08 | $14.85 | 2501 |
| 2022-01-04 | 13.82 | $13.86 | — |
| 2022-01-03 | 13.82 | $13.86 | — |
| 2021-12-31 | 13.82 | $13.86 | — |
| 2021-12-30 | 13.82 | $13.86 | — |
| 2021-12-29 | 13.82 | $13.86 | — |
| 2021-12-28 | 13.83 | $13.86 | — |
| 2021-12-27 | 13.84 | $13.86 | — |
| 2021-12-23 | 13.85 | $13.86 | — |
| 2021-12-22 | 13.87 | $13.86 | 1000 |
| 2021-12-21 | 13.90 | $13.90 | — |
| 2021-12-20 | 13.92 | $13.90 | — |
| 2021-12-17 | 13.94 | $13.90 | — |
| 2021-12-16 | 13.98 | $13.90 | 114 |
| 2021-12-15 | 14.02 | $14.26 | — |
| 2021-12-14 | 13.96 | $14.26 | — |
| 2021-12-13 | 13.89 | $14.26 | 15400 |
| 2021-12-10 | 13.81 | $14.26 | 2300 |
| 2021-12-09 | 13.71 | $14.26 | 10700 |
| 2021-12-08 | 13.60 | $13.87 | — |
| 2021-12-07 | 13.59 | $13.87 | — |
| 2021-12-06 | 13.58 | $13.87 | — |
| 2021-12-03 | 13.58 | $13.87 | — |
| 2021-12-02 | 13.59 | $13.87 | 5200 |
| 2021-12-01 | 13.61 | $13.45 | — |
| 2021-11-30 | 13.77 | $13.45 | — |
| 2021-11-29 | 13.97 | $13.45 | 1700 |
| 2021-11-26 | 14.22 | $14.27 | — |
| 2021-11-24 | 14.27 | $14.27 | 1600 |
| 2021-11-23 | 14.33 | $14.27 | — |
| 2021-11-22 | 14.42 | $14.27 | — |
| 2021-11-19 | 14.52 | $14.27 | — |
| 2021-11-18 | 14.65 | $14.27 | — |
| 2021-11-17 | 14.81 | $14.27 | 500 |
| 2021-11-16 | 15.00 | $14.53 | — |
| 2021-11-15 | 15.16 | $14.53 | 200 |
| 2021-11-12 | 15.35 | $15.33 | — |
| 2021-11-11 | 15.32 | $15.33 | — |
| 2021-11-10 | 15.28 | $15.33 | — |
| 2021-11-09 | 15.23 | $15.33 | — |
| 2021-11-08 | 15.17 | $15.33 | 12300 |
| 2021-11-05 | 15.10 | $15.01 | — |
| 2021-11-04 | 15.10 | $15.01 | 2600 |
| 2021-11-03 | 15.10 | $15.01 | — |
| 2021-11-02 | 15.11 | $15.01 | — |
| 2021-11-01 | 15.11 | $15.01 | — |
| 2021-10-29 | 15.10 | $15.01 | 39200 |
| 2021-10-28 | 15.09 | $15.04 | — |
| 2021-10-27 | 15.07 | $15.04 | 1400 |
| 2021-10-26 | 15.04 | $14.90 | — |
| 2021-10-25 | 15.04 | $14.90 | — |
| 2021-10-22 | 15.04 | $14.90 | — |
| 2021-10-21 | 15.03 | $14.90 | — |
| 2021-10-20 | 15.02 | $14.90 | — |
| 2021-10-19 | 15.00 | $14.90 | 6800 |
| 2021-10-18 | 14.98 | $14.83 | 5824 |
| 2021-10-15 | 14.96 | $14.90 | — |
| 2021-10-14 | 14.92 | $14.90 | — |
| 2021-10-13 | 14.86 | $14.90 | — |
| 2021-10-12 | 14.78 | $14.90 | — |
| 2021-10-11 | 14.68 | $14.90 | — |
| 2021-10-08 | 14.56 | $14.90 | — |
| 2021-10-07 | 14.41 | $14.90 | 1300 |
| 2021-10-06 | 14.22 | $14.21 | — |
| 2021-10-05 | 14.20 | $14.21 | — |
| 2021-10-04 | 14.18 | $14.21 | — |
| 2021-10-01 | 14.16 | $14.21 | — |
| 2021-09-30 | 14.13 | $14.21 | — |
| 2021-09-29 | 14.09 | $14.21 | — |
| 2021-09-28 | 14.04 | $14.21 | — |
| 2021-09-27 | 13.99 | $14.21 | — |
| 2021-09-24 | 13.92 | $14.21 | — |
| 2021-09-23 | 13.83 | $14.21 | 1000 |
| 2021-09-22 | 13.73 | $13.53 | 500 |
| 2021-09-21 | 13.82 | $13.33 | 3600 |
| 2021-09-20 | 14.00 | $13.74 | — |
| 2021-09-17 | 14.09 | $13.74 | 410 |
| 2021-09-16 | 14.19 | $13.80 | 8200 |
| 2021-09-15 | 14.30 | $13.80 | 504 |
| 2021-09-14 | 14.42 | $14.35 | — |
| 2021-09-13 | 14.40 | $14.35 | — |
| 2021-09-10 | 14.37 | $14.35 | — |
| 2021-09-09 | 14.33 | $14.35 | — |
| 2021-09-08 | 14.28 | $14.35 | — |
| 2021-09-07 | 14.21 | $14.35 | — |
| 2021-09-03 | 14.13 | $14.35 | — |
| 2021-09-02 | 14.03 | $14.35 | 100 |
| 2021-09-01 | 13.90 | $13.85 | — |
| 2021-08-31 | 13.90 | $13.85 | 3200 |
| 2021-08-30 | 13.91 | $13.85 | — |
| 2021-08-27 | 13.91 | $13.85 | — |
| 2021-08-26 | 13.91 | $13.85 | — |
| 2021-08-25 | 13.91 | $13.85 | — |
| 2021-08-24 | 13.91 | $13.85 | — |
| 2021-08-23 | 13.91 | $13.85 | — |
| 2021-08-20 | 13.91 | $13.85 | — |
| 2021-08-19 | 13.90 | $13.85 | 7300 |
| 2021-08-18 | 13.90 | $13.85 | 7600 |
| 2021-08-17 | 13.89 | $13.85 | — |
| 2021-08-16 | 13.88 | $13.85 | — |
| 2021-08-13 | 13.86 | $13.85 | — |
| 2021-08-12 | 13.84 | $13.85 | — |
| 2021-08-11 | 13.82 | $13.85 | — |
| 2021-08-10 | 13.78 | $13.85 | — |
| 2021-08-09 | 13.75 | $13.85 | — |
| 2021-08-06 | 13.70 | $13.85 | — |
| 2021-08-05 | 13.64 | $13.85 | 800 |
| 2021-08-04 | 13.57 | $13.65 | — |
| 2021-08-03 | 13.55 | $13.65 | — |
| 2021-08-02 | 13.53 | $13.65 | — |
| 2021-07-30 | 13.50 | $13.65 | — |
| 2021-07-29 | 13.47 | $13.65 | — |
| 2021-07-28 | 13.44 | $13.65 | — |
| 2021-07-27 | 13.40 | $13.65 | — |
| 2021-07-26 | 13.36 | $13.65 | — |
| 2021-07-23 | 13.31 | $13.65 | — |
| 2021-07-22 | 13.25 | $13.65 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.88
2026-07-17
Close Price
$20.34
Vol: 1000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.60
Average
52.52
Maximum
82.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.88 | $20.34 | 1000 |
| 2026-07-16 | 56.83 | $20.04 | — |
| 2026-07-15 | 56.83 | $20.04 | 1000 |
| 2026-07-14 | 54.41 | $19.87 | 1000 |
| 2026-07-13 | 54.41 | $19.87 | 1000 |
| 2026-07-10 | 47.39 | $19.42 | 1000 |
| 2026-07-09 | 47.39 | $19.42 | 1000 |
| 2026-07-08 | 47.39 | $19.42 | 1000 |
| 2026-07-07 | 53.70 | $19.82 | — |
| 2026-07-06 | 53.70 | $19.82 | 1000 |
| 2026-07-02 | 53.70 | $19.82 | 1000 |
| 2026-07-01 | 53.70 | $19.82 | 1000 |
| 2026-06-30 | 53.70 | $19.82 | 1000 |
| 2026-06-29 | 50.92 | $19.60 | 1000 |
| 2026-06-26 | 56.64 | $19.99 | 1000 |
| 2026-06-25 | 54.26 | $19.80 | 1000 |
| 2026-06-24 | 60.03 | $20.15 | 1000 |
| 2026-06-23 | 60.03 | $20.15 | 1000 |
| 2026-06-22 | 60.03 | $20.15 | 1000 |
| 2026-06-18 | 61.80 | $20.26 | 1000 |
| 2026-06-17 | 61.80 | $20.26 | 2023 |
| 2026-06-16 | 53.61 | $19.53 | 1000 |
| 2026-06-15 | 53.61 | $19.53 | 2513 |
| 2026-06-12 | 39.68 | $18.66 | 1000 |
| 2026-06-11 | 39.68 | $18.66 | 1000 |
| 2026-06-10 | 38.14 | $18.58 | 2200 |
| 2026-06-09 | 41.55 | $18.85 | 600 |
| 2026-06-08 | 42.75 | $18.94 | 505 |
| 2026-06-05 | 39.41 | $18.76 | 1200 |
| 2026-06-04 | 42.70 | $19.01 | 200 |
| 2026-06-03 | 43.96 | $19.10 | 1000 |
| 2026-06-02 | 43.96 | $19.10 | 1000 |
| 2026-06-01 | 43.96 | $19.10 | 1100 |
| 2026-05-29 | 43.64 | $19.08 | 3400 |
| 2026-05-28 | 40.11 | $18.86 | 1124 |
| 2026-05-27 | 40.55 | $18.90 | 400 |
| 2026-05-26 | 49.24 | $19.58 | 2801 |
| 2026-05-22 | 49.39 | $19.59 | 720 |
| 2026-05-21 | 49.67 | $19.61 | 300 |
| 2026-05-20 | 48.26 | $19.51 | 30 |
| 2026-05-19 | 48.26 | $19.51 | 300 |
| 2026-05-18 | 46.22 | $19.36 | — |
| 2026-05-15 | 46.22 | $19.36 | 300 |
| 2026-05-14 | 48.53 | $19.56 | 249 |
| 2026-05-13 | 50.68 | $19.74 | 433 |
| 2026-05-12 | 51.90 | $19.84 | — |
| 2026-05-11 | 51.90 | $19.84 | 700 |
| 2026-05-08 | 45.25 | $19.28 | — |
| 2026-05-07 | 45.25 | $19.28 | — |
| 2026-05-06 | 45.25 | $19.28 | — |
| 2026-05-05 | 45.25 | $19.28 | 300 |
| 2026-05-04 | 47.85 | $19.55 | — |
| 2026-05-01 | 47.85 | $19.55 | 232 |
| 2026-04-30 | 43.86 | $19.18 | 523 |
| 2026-04-29 | 50.62 | $19.86 | — |
| 2026-04-28 | 50.62 | $19.86 | — |
| 2026-04-27 | 50.62 | $19.86 | — |
| 2026-04-24 | 50.62 | $19.86 | — |
| 2026-04-23 | 50.62 | $19.86 | 334 |
| 2026-04-22 | 57.70 | $20.56 | — |
| 2026-04-21 | 57.70 | $20.56 | — |
| 2026-04-20 | 57.70 | $20.56 | 334 |
| 2026-04-17 | 53.74 | $20.06 | — |
| 2026-04-16 | 53.74 | $20.06 | 243 |
| 2026-04-15 | 55.72 | $20.27 | 312 |
| 2026-04-14 | 50.62 | $19.65 | — |
| 2026-04-13 | 50.62 | $19.65 | 790 |
| 2026-04-10 | 50.62 | $19.65 | 790 |
| 2026-04-09 | 50.62 | $19.65 | — |
| 2026-04-08 | 50.62 | $19.65 | 800 |
| 2026-04-07 | 40.53 | $18.47 | 900 |
| 2026-04-06 | 45.55 | $19.14 | — |
| 2026-04-02 | 45.55 | $19.14 | 900 |
| 2026-04-01 | 34.12 | $18.10 | — |
| 2026-03-31 | 34.12 | $18.10 | 800 |
| 2026-03-30 | 34.75 | $18.20 | — |
| 2026-03-27 | 34.75 | $18.20 | — |
| 2026-03-26 | 34.75 | $18.20 | 222 |
| 2026-03-25 | 37.37 | $18.64 | — |
| 2026-03-24 | 37.37 | $18.64 | 704 |
| 2026-03-23 | 39.83 | $19.04 | 1016 |
| 2026-03-20 | 34.28 | $18.50 | — |
| 2026-03-19 | 34.28 | $18.50 | 400 |
| 2026-03-18 | 39.37 | $19.34 | 231 |
| 2026-03-17 | 39.17 | $19.32 | 332 |
| 2026-03-16 | 32.22 | $18.68 | 2017 |
| 2026-03-13 | 42.07 | $20.06 | — |
| 2026-03-12 | 42.07 | $20.06 | — |
| 2026-03-11 | 42.07 | $20.06 | — |
| 2026-03-10 | 42.07 | $20.06 | 344 |
| 2026-03-09 | 31.43 | $19.20 | 300 |
| 2026-03-06 | 36.98 | $19.94 | — |
| 2026-03-05 | 36.98 | $19.94 | 314 |
| 2026-03-04 | 40.46 | $20.34 | 328 |
| 2026-03-03 | 46.26 | $20.90 | 400 |
| 2026-03-02 | 66.69 | $22.16 | — |
| 2026-02-27 | 66.69 | $22.16 | — |
| 2026-02-26 | 66.69 | $22.16 | — |
| 2026-02-25 | 66.69 | $22.16 | — |
| 2026-02-24 | 66.69 | $22.16 | — |
| 2026-02-23 | 66.69 | $22.16 | — |
| 2026-02-20 | 66.69 | $22.16 | 600 |
| 2026-02-19 | 57.55 | $21.28 | — |
| 2026-02-18 | 57.55 | $21.28 | — |
| 2026-02-17 | 57.55 | $21.28 | 2144 |
| 2026-02-13 | 59.79 | $21.42 | 315 |
| 2026-02-12 | 56.33 | $21.12 | 200 |
| 2026-02-11 | 53.95 | $20.93 | — |
| 2026-02-10 | 53.95 | $20.93 | — |
| 2026-02-09 | 53.95 | $20.93 | — |
| 2026-02-06 | 53.95 | $20.93 | 700 |
| 2026-02-05 | 60.61 | $21.40 | 3000 |
| 2026-02-04 | 60.61 | $21.40 | 3000 |
| 2026-02-03 | 66.27 | $21.76 | 3000 |
| 2026-02-02 | 66.27 | $21.76 | 3000 |
| 2026-01-30 | 66.27 | $21.76 | — |
| 2026-01-29 | 66.27 | $21.76 | 3000 |
| 2026-01-28 | 66.27 | $21.76 | 3000 |
| 2026-01-27 | 49.42 | $20.10 | 3000 |
| 2026-01-26 | 49.42 | $20.10 | 3000 |
| 2026-01-23 | 52.41 | $20.31 | 3000 |
| 2026-01-22 | 52.41 | $20.31 | 3000 |
| 2026-01-21 | 54.83 | $20.48 | 3000 |
| 2026-01-20 | 54.83 | $20.48 | 3000 |
| 2026-01-16 | 53.93 | $20.40 | 3000 |
| 2026-01-15 | 57.19 | $20.64 | 3000 |
| 2026-01-14 | 63.09 | $21.03 | 3000 |
| 2026-01-13 | 51.53 | $20.08 | 3000 |
| 2026-01-12 | 63.45 | $20.68 | 3200 |
| 2026-01-09 | 61.18 | $20.52 | 3139 |
| 2026-01-08 | 58.24 | $20.33 | 230 |
| 2026-01-07 | 58.24 | $20.33 | 1201 |
| 2026-01-06 | 69.46 | $20.78 | 300 |
| 2026-01-05 | 65.85 | $20.52 | 3346 |
| 2026-01-02 | 70.09 | $20.66 | 600 |
| 2025-12-31 | 76.79 | $20.86 | 230 |
| 2025-12-30 | 76.79 | $20.86 | 536 |
| 2025-12-29 | 75.74 | $20.76 | 230 |
| 2025-12-26 | 75.74 | $20.76 | 230 |
| 2025-12-24 | 75.74 | $20.76 | — |
| 2025-12-23 | 75.74 | $20.76 | 230 |
| 2025-12-22 | 75.74 | $20.76 | 300 |
| 2025-12-19 | 64.98 | $19.88 | 230 |
| 2025-12-18 | 64.98 | $19.88 | 230 |
| 2025-12-17 | 64.98 | $19.88 | 230 |
| 2025-12-16 | 64.98 | $19.88 | 230 |
| 2025-12-15 | 64.98 | $19.88 | — |
| 2025-12-12 | 64.98 | $19.88 | — |
| 2025-12-11 | 64.98 | $19.88 | — |
| 2025-12-10 | 64.98 | $19.88 | 240 |
| 2025-12-09 | 58.62 | $19.42 | — |
| 2025-12-08 | 58.62 | $19.42 | 235 |
| 2025-12-05 | 58.02 | $19.38 | 230 |
| 2025-12-04 | 46.42 | $18.75 | 230 |
| 2025-12-03 | 46.42 | $18.75 | 230 |
| 2025-12-02 | 46.42 | $18.75 | — |
| 2025-12-01 | 46.42 | $18.75 | 230 |
| 2025-11-28 | 46.42 | $18.75 | 800 |
| 2025-11-26 | 46.89 | $18.78 | 230 |
| 2025-11-25 | 46.89 | $18.78 | — |
| 2025-11-24 | 46.89 | $18.78 | 900 |
| 2025-11-21 | 53.50 | $19.20 | 230 |
| 2025-11-20 | 53.50 | $19.20 | 230 |
| 2025-11-19 | 53.50 | $19.20 | 230 |
| 2025-11-18 | 53.50 | $19.20 | 230 |
| 2025-11-17 | 53.50 | $19.20 | 230 |
| 2025-11-14 | 53.50 | $19.20 | 400 |
| 2025-11-13 | 45.74 | $18.62 | 230 |
| 2025-11-12 | 45.74 | $18.62 | 230 |
| 2025-11-11 | 46.96 | $18.72 | 230 |
| 2025-11-10 | 37.45 | $18.12 | 230 |
| 2025-11-07 | 37.45 | $18.12 | 230 |
| 2025-11-06 | 37.45 | $18.12 | 230 |
| 2025-11-05 | 37.45 | $18.12 | 230 |
| 2025-11-04 | 37.45 | $18.12 | 1300 |
| 2025-11-03 | 51.83 | $19.32 | 230 |
| 2025-10-31 | 51.83 | $19.32 | 230 |
| 2025-10-30 | 51.83 | $19.32 | 230 |
| 2025-10-29 | 51.83 | $19.32 | 900 |
| 2025-10-28 | 52.65 | $19.38 | 1300 |
| 2025-10-27 | 49.34 | $19.12 | 340 |
| 2025-10-24 | 42.26 | $18.64 | — |
| 2025-10-23 | 42.26 | $18.64 | — |
| 2025-10-22 | 42.26 | $18.64 | 128 |
| 2025-10-21 | 46.56 | $19.01 | — |
| 2025-10-20 | 46.56 | $19.01 | 426 |
| 2025-10-17 | 47.87 | $19.12 | 936 |
| 2025-10-16 | 51.36 | $19.40 | 326 |
| 2025-10-15 | 55.18 | $19.68 | — |
| 2025-10-14 | 55.18 | $19.68 | 200 |
| 2025-10-13 | 46.45 | $19.00 | — |
| 2025-10-10 | 46.45 | $19.00 | — |
| 2025-10-09 | 46.45 | $19.00 | 1100 |
| 2025-10-08 | 50.14 | $19.30 | — |
| 2025-10-07 | 50.14 | $19.30 | 5300 |
| 2025-10-06 | 51.24 | $19.39 | 900 |
| 2025-10-03 | 57.37 | $19.85 | — |
| 2025-10-02 | 57.37 | $19.85 | 403 |
| 2025-10-01 | 57.37 | $19.85 | 534 |
| 2025-09-30 | 61.05 | $20.12 | — |
| 2025-09-29 | 61.05 | $20.12 | 121 |
| 2025-09-26 | 49.75 | $19.07 | — |
| 2025-09-25 | 49.75 | $19.07 | 801 |
| 2025-09-24 | 52.23 | $19.26 | 200 |
| 2025-09-23 | 56.13 | $19.54 | 127 |
| 2025-09-22 | 54.76 | $19.42 | 557 |
| 2025-09-19 | 52.14 | $19.20 | — |
| 2025-09-18 | 52.14 | $19.20 | 805 |
| 2025-09-17 | 52.38 | $19.22 | 1016 |
| 2025-09-16 | 62.61 | $19.94 | — |
| 2025-09-15 | 62.61 | $19.94 | 600 |
| 2025-09-12 | 54.88 | $19.24 | 300 |
| 2025-09-11 | 53.58 | $19.14 | 538 |
| 2025-09-10 | 56.69 | $19.34 | 430 |
| 2025-09-09 | 49.12 | $18.80 | — |
| 2025-09-08 | 49.12 | $18.80 | 400 |
| 2025-09-05 | 45.29 | $18.56 | 400 |
| 2025-09-04 | 40.69 | $18.30 | 232 |
| 2025-09-03 | 38.42 | $18.18 | — |
| 2025-09-02 | 38.42 | $18.18 | 500 |
| 2025-08-29 | 42.18 | $18.49 | — |
| 2025-08-28 | 42.18 | $18.49 | 1300 |
| 2025-08-27 | 39.23 | $18.32 | 125 |
| 2025-08-26 | 57.60 | $19.44 | — |
| 2025-08-25 | 57.60 | $19.44 | 800 |
| 2025-08-22 | 59.17 | $19.51 | — |
| 2025-08-21 | 59.17 | $19.51 | 206 |
| 2025-08-20 | 66.36 | $19.82 | — |
| 2025-08-19 | 66.36 | $19.82 | — |
| 2025-08-18 | 66.36 | $19.82 | 216 |
| 2025-08-15 | 62.02 | $19.48 | — |
| 2025-08-14 | 62.02 | $19.48 | — |
| 2025-08-13 | 62.02 | $19.48 | — |
| 2025-08-12 | 62.02 | $19.48 | — |
| 2025-08-11 | 62.02 | $19.48 | — |
| 2025-08-08 | 62.02 | $19.48 | 400 |
| 2025-08-07 | 45.62 | $18.40 | — |
| 2025-08-06 | 45.62 | $18.40 | — |
| 2025-08-05 | 45.62 | $18.40 | — |
| 2025-08-04 | 45.62 | $18.40 | 200 |
| 2025-08-01 | 44.17 | $18.32 | 1200 |
| 2025-07-31 | 56.34 | $19.00 | — |
| 2025-07-30 | 56.34 | $19.00 | — |
| 2025-07-29 | 56.34 | $19.00 | — |
| 2025-07-28 | 56.34 | $19.00 | — |
| 2025-07-25 | 56.34 | $19.00 | — |
| 2025-07-24 | 56.34 | $19.00 | — |
| 2025-07-23 | 56.34 | $19.00 | 4100 |
| 2025-07-22 | 51.08 | $18.62 | — |
| 2025-07-21 | 51.08 | $18.62 | — |
| 2025-07-18 | 51.08 | $18.62 | — |
| 2025-07-17 | 51.08 | $18.62 | 125 |
| 2025-07-16 | 49.51 | $18.50 | 300 |
| 2025-07-15 | 56.20 | $18.97 | — |
| 2025-07-14 | 56.20 | $18.97 | 401 |
| 2025-07-11 | 59.11 | $19.16 | — |
| 2025-07-10 | 59.11 | $19.16 | — |
| 2025-07-09 | 59.11 | $19.16 | 12028 |
| 2025-07-08 | 48.82 | $18.30 | — |
| 2025-07-07 | 48.82 | $18.30 | 7504 |
| 2025-07-03 | 57.29 | $18.86 | — |
| 2025-07-02 | 57.29 | $18.86 | — |
| 2025-07-01 | 57.29 | $18.86 | 200 |
| 2025-06-30 | 37.30 | $17.66 | — |
| 2025-06-27 | 37.30 | $17.66 | — |
| 2025-06-26 | 37.30 | $17.66 | — |
| 2025-06-25 | 37.30 | $17.66 | — |
| 2025-06-24 | 37.30 | $17.66 | — |
| 2025-06-23 | 37.30 | $17.66 | 324 |
| 2025-06-20 | 43.54 | $18.16 | 448 |
| 2025-06-18 | 48.82 | $18.50 | — |
| 2025-06-17 | 48.82 | $18.50 | — |
| 2025-06-16 | 48.82 | $18.50 | 200 |
| 2025-06-13 | 49.12 | $18.52 | — |
| 2025-06-12 | 49.12 | $18.52 | — |
| 2025-06-11 | 49.12 | $18.52 | 3200 |
| 2025-06-10 | 52.29 | $18.75 | — |
| 2025-06-09 | 52.29 | $18.75 | — |
| 2025-06-06 | 52.29 | $18.75 | — |
| 2025-06-05 | 52.29 | $18.75 | 8121 |
| 2025-06-04 | 44.85 | $18.16 | 5146 |
| 2025-06-03 | 44.85 | $18.16 | 539 |
| 2025-06-02 | 44.72 | $18.15 | 5100 |
| 2025-05-30 | 44.82 | $18.16 | — |
| 2025-05-29 | 44.82 | $18.16 | — |
| 2025-05-28 | 44.82 | $18.16 | 400 |
| 2025-05-27 | 48.51 | $18.55 | 500 |
| 2025-05-23 | 60.25 | $19.52 | 122 |
| 2025-05-22 | 61.41 | $19.60 | — |
| 2025-05-21 | 61.41 | $19.60 | — |
| 2025-05-20 | 61.41 | $19.60 | 5100 |
| 2025-05-19 | 61.41 | $19.60 | — |
| 2025-05-16 | 61.41 | $19.60 | 15000 |
| 2025-05-15 | 62.11 | $19.66 | 135 |
| 2025-05-14 | 57.19 | $19.02 | 201 |
| 2025-05-13 | 55.11 | $18.78 | — |
| 2025-05-12 | 55.11 | $18.78 | — |
| 2025-05-09 | 55.11 | $18.78 | — |
| 2025-05-08 | 55.11 | $18.78 | — |
| 2025-05-07 | 55.11 | $18.78 | 3544 |
| 2025-05-06 | 59.38 | $19.24 | — |
| 2025-05-05 | 59.38 | $19.24 | — |
| 2025-05-02 | 59.38 | $19.24 | — |
| 2025-05-01 | 59.38 | $19.24 | 447 |
| 2025-04-30 | 56.00 | $18.68 | 1408 |
| 2025-04-29 | 64.79 | $19.64 | — |
| 2025-04-28 | 64.79 | $19.64 | 849 |
| 2025-04-25 | 57.82 | $18.52 | 6207 |
| 2025-04-24 | 68.92 | $19.48 | 25200 |
| 2025-04-23 | 66.37 | $19.08 | 2948 |
| 2025-04-22 | 61.04 | $18.38 | — |
| 2025-04-21 | 61.04 | $18.38 | — |
| 2025-04-17 | 61.04 | $18.38 | 400 |
| 2025-04-16 | 58.97 | $18.12 | — |
| 2025-04-15 | 58.97 | $18.12 | — |
| 2025-04-14 | 58.97 | $18.12 | 1338 |
| 2025-04-11 | 50.16 | $17.11 | 1207 |
| 2025-04-10 | 53.28 | $17.40 | 338 |
| 2025-04-09 | 44.98 | $16.66 | 3300 |
| 2025-04-08 | 41.22 | $16.38 | 700 |
| 2025-04-07 | 42.00 | $16.46 | 243 |
| 2025-04-04 | 62.84 | $17.94 | — |
| 2025-04-03 | 62.84 | $17.94 | 300 |
| 2025-04-02 | 76.78 | $18.54 | — |
| 2025-04-01 | 76.78 | $18.54 | 424 |
| 2025-03-31 | 70.97 | $17.94 | 338 |
| 2025-03-28 | 76.43 | $18.12 | 200 |
| 2025-03-27 | 77.05 | $18.14 | 1227 |
| 2025-03-26 | 82.16 | $18.30 | 501 |
| 2025-03-25 | 81.58 | $18.22 | 500 |
| 2025-03-24 | 80.03 | $18.02 | — |
| 2025-03-21 | 80.03 | $18.02 | — |
| 2025-03-20 | 80.03 | $18.02 | 513 |
| 2025-03-19 | 79.52 | $17.95 | 4400 |
| 2025-03-18 | 74.87 | $17.42 | — |
| 2025-03-17 | 74.87 | $17.42 | — |
| 2025-03-14 | 74.87 | $17.42 | — |
| 2025-03-13 | 74.87 | $17.42 | — |
| 2025-03-12 | 74.87 | $17.42 | — |
| 2025-03-11 | 74.87 | $17.42 | 1242 |
| 2025-03-10 | 74.13 | $17.33 | 400 |
| 2025-03-07 | 73.48 | $17.25 | — |
| 2025-03-06 | 73.48 | $17.25 | — |
| 2025-03-05 | 73.48 | $17.25 | 200428 |
| 2025-03-04 | 65.67 | $16.41 | 300 |
| 2025-03-03 | 66.11 | $16.43 | 534 |
| 2025-02-28 | 67.62 | $16.50 | — |
| 2025-02-27 | 67.62 | $16.50 | — |
| 2025-02-26 | 67.62 | $16.50 | — |
| 2025-02-25 | 67.62 | $16.50 | 515 |
| 2025-02-24 | 67.44 | $16.48 | 807 |
| 2025-02-21 | 67.79 | $16.50 | — |
| 2025-02-20 | 67.79 | $16.50 | 301 |
| 2025-02-19 | 65.57 | $16.22 | 800 |
| 2025-02-18 | 64.58 | $16.10 | 300 |
| 2025-02-14 | 61.97 | $15.80 | 415 |
| 2025-02-13 | 64.68 | $15.98 | 200 |
| 2025-02-12 | 64.19 | $15.92 | 10200 |
| 2025-02-11 | 59.91 | $15.44 | — |
| 2025-02-10 | 59.91 | $15.44 | 2128 |
| 2025-02-07 | 59.36 | $15.38 | 200 |
| 2025-02-06 | 58.65 | $15.30 | 5200 |
| 2025-02-05 | 59.02 | $15.33 | — |
| 2025-02-04 | 59.02 | $15.33 | 2049 |
| 2025-02-03 | 51.13 | $14.48 | 13246 |
| 2025-01-31 | 63.40 | $15.38 | 600 |
| 2025-01-30 | 59.50 | $15.00 | 436 |
| 2025-01-29 | 61.30 | $15.11 | 500 |
| 2025-01-28 | 57.90 | $14.80 | 845 |
| 2025-01-27 | 65.29 | $15.22 | 1224 |
| 2025-01-24 | 62.70 | $14.98 | 912 |
| 2025-01-23 | 62.70 | $14.98 | — |
| 2025-01-22 | 62.70 | $14.98 | — |
| 2025-01-21 | 62.70 | $14.98 | 2729 |
| 2025-01-17 | 58.04 | $14.54 | 503 |
| 2025-01-16 | 58.04 | $14.54 | — |
| 2025-01-15 | 58.04 | $14.54 | 111 |
| 2025-01-14 | 51.13 | $13.96 | — |
| 2025-01-13 | 51.13 | $13.96 | 1000 |
| 2025-01-10 | 50.62 | $13.92 | 3900 |
| 2025-01-08 | 47.80 | $13.70 | 413 |
| 2025-01-07 | 52.18 | $14.04 | 234 |
| 2025-01-06 | 45.80 | $13.58 | 1700 |
| 2025-01-03 | 47.10 | $13.68 | 1100 |
| 2025-01-02 | 48.67 | $13.80 | 427 |
| 2024-12-31 | 51.24 | $13.99 | 907 |
| 2024-12-30 | 52.49 | $14.08 | 1500 |
| 2024-12-27 | 44.83 | $13.54 | 400 |
| 2024-12-26 | 47.38 | $13.73 | 1728 |
| 2024-12-24 | 39.04 | $13.25 | 500 |
| 2024-12-23 | 39.91 | $13.32 | 2613 |
| 2024-12-20 | 46.42 | $13.78 | 813 |
| 2024-12-19 | 47.38 | $13.84 | 620 |
| 2024-12-18 | 47.69 | $13.86 | 1300 |
| 2024-12-17 | 41.89 | $13.54 | 912 |
| 2024-12-16 | 43.02 | $13.62 | 505 |
| 2024-12-13 | 47.28 | $13.90 | 700 |
| 2024-12-12 | 41.37 | $13.60 | — |
| 2024-12-11 | 41.37 | $13.60 | 427 |
| 2024-12-10 | 41.37 | $13.60 | 2000 |
| 2024-12-09 | 42.18 | $13.66 | 1107 |
| 2024-12-06 | 40.90 | $13.59 | — |
| 2024-12-05 | 40.90 | $13.59 | 214 |
| 2024-12-04 | 31.26 | $13.10 | 1100 |
| 2024-12-03 | 27.60 | $12.94 | 700 |
| 2024-12-02 | 27.95 | $12.98 | 1015 |
| 2024-11-29 | 27.51 | $12.96 | — |
| 2024-11-27 | 27.51 | $12.96 | 919 |
| 2024-11-26 | 35.57 | $13.78 | — |
| 2024-11-25 | 35.57 | $13.78 | 3603 |
| 2024-11-22 | 40.25 | $14.14 | — |
| 2024-11-21 | 40.25 | $14.14 | 300 |
| 2024-11-20 | 33.94 | $13.85 | 535 |
| 2024-11-19 | 34.53 | $13.90 | 300 |
| 2024-11-18 | 35.85 | $14.01 | 1300 |
| 2024-11-15 | 29.58 | $13.74 | 300 |
| 2024-11-14 | 26.02 | $13.60 | 535 |
| 2024-11-13 | 29.23 | $13.92 | — |
| 2024-11-12 | 29.23 | $13.92 | — |
| 2024-11-11 | 29.23 | $13.92 | 232 |
| 2024-11-08 | 45.47 | $15.00 | — |
| 2024-11-07 | 45.47 | $15.00 | — |
| 2024-11-06 | 45.47 | $15.00 | — |
| 2024-11-05 | 45.47 | $15.00 | — |
| 2024-11-04 | 45.47 | $15.00 | — |
| 2024-11-01 | 45.47 | $15.00 | — |
| 2024-10-31 | 45.47 | $15.00 | — |
| 2024-10-30 | 45.47 | $15.00 | — |
| 2024-10-29 | 45.47 | $15.00 | — |
| 2024-10-28 | 45.47 | $15.00 | 300 |
| 2024-10-25 | 47.67 | $15.15 | — |
| 2024-10-24 | 47.67 | $15.15 | 118 |
| 2024-10-23 | 51.42 | $15.40 | — |
| 2024-10-22 | 51.42 | $15.40 | 400 |
| 2024-10-21 | 58.37 | $15.82 | — |
| 2024-10-18 | 58.37 | $15.82 | 1000 |
| 2024-10-17 | 49.58 | $15.22 | 7700 |
| 2024-10-16 | 49.58 | $15.22 | — |
| 2024-10-15 | 49.58 | $15.22 | — |
| 2024-10-14 | 49.58 | $15.22 | 126 |
| 2024-10-11 | 53.24 | $15.46 | — |
| 2024-10-10 | 53.24 | $15.46 | — |
| 2024-10-09 | 53.24 | $15.46 | — |
| 2024-10-08 | 53.24 | $15.46 | 228 |
| 2024-10-07 | 36.09 | $14.39 | — |
| 2024-10-04 | 36.09 | $14.39 | — |
| 2024-10-03 | 36.09 | $14.39 | 200 |
| 2024-10-02 | 43.35 | $14.96 | 1400 |
| 2024-10-01 | 44.24 | $15.02 | 100 |
| 2024-09-30 | 44.24 | $15.02 | 522 |
| 2024-09-27 | 50.66 | $15.43 | 200 |
| 2024-09-26 | 45.33 | $15.14 | — |
| 2024-09-25 | 45.33 | $15.14 | 601 |
| 2024-09-24 | 65.32 | $16.05 | — |
| 2024-09-23 | 65.32 | $16.05 | — |
| 2024-09-20 | 65.32 | $16.05 | 243 |
| 2024-09-19 | 64.43 | $15.99 | 1800 |
| 2024-09-18 | 62.13 | $15.84 | 133 |
| 2024-09-17 | 62.39 | $15.85 | 305 |
| 2024-09-16 | 62.63 | $15.86 | 1500 |
| 2024-09-13 | 62.63 | $15.86 | 7400 |
| 2024-09-12 | 62.63 | $15.86 | 1000 |
| 2024-09-11 | 62.63 | $15.86 | — |
| 2024-09-10 | 62.63 | $15.86 | — |
| 2024-09-09 | 62.63 | $15.86 | 400 |
| 2024-09-06 | 57.21 | $15.42 | 700 |
| 2024-09-05 | 54.95 | $15.26 | — |
| 2024-09-04 | 54.95 | $15.26 | 112 |
| 2024-09-03 | 59.56 | $15.52 | 724 |
| 2024-08-30 | 62.43 | $15.67 | 210 |
| 2024-08-29 | 60.12 | $15.48 | — |
| 2024-08-28 | 60.12 | $15.48 | — |
| 2024-08-27 | 60.12 | $15.48 | 217 |
| 2024-08-26 | 50.82 | $14.80 | — |
| 2024-08-23 | 50.82 | $14.80 | — |
| 2024-08-22 | 50.82 | $14.80 | — |
| 2024-08-21 | 50.82 | $14.80 | 100 |
| 2024-08-20 | 50.82 | $14.80 | — |
| 2024-08-19 | 50.82 | $14.80 | 100 |
| 2024-08-16 | 50.82 | $14.80 | — |
| 2024-08-15 | 50.82 | $14.80 | — |
| 2024-08-14 | 50.82 | $14.80 | 112 |
| 2024-08-13 | 49.06 | $14.64 | 604 |
| 2024-08-12 | 42.73 | $14.12 | — |
| 2024-08-09 | 42.73 | $14.12 | 310 |
| 2024-08-08 | 47.66 | $14.60 | — |
| 2024-08-07 | 47.66 | $14.60 | 500 |
| 2024-08-06 | 37.32 | $13.84 | 447 |
| 2024-08-05 | 39.78 | $14.09 | — |
| 2024-08-02 | 39.78 | $14.09 | 2011 |
| 2024-08-01 | 52.34 | $15.10 | 1109 |
| 2024-07-31 | 50.12 | $14.95 | 200 |
| 2024-07-30 | 49.82 | $14.93 | 142 |
| 2024-07-29 | 50.97 | $15.01 | — |
| 2024-07-26 | 50.97 | $15.01 | — |
| 2024-07-25 | 50.97 | $15.01 | 800 |
| 2024-07-24 | 56.42 | $15.40 | 200 |
| 2024-07-23 | 53.38 | $15.15 | 2100 |
| 2024-07-22 | 56.68 | $15.37 | 500 |
| 2024-07-19 | 56.83 | $15.38 | 219 |
| 2024-07-18 | 52.22 | $15.00 | — |
| 2024-07-17 | 52.22 | $15.00 | — |
| 2024-07-16 | 52.22 | $15.00 | 707 |
| 2024-07-15 | 52.60 | $15.03 | 2500 |
| 2024-07-12 | 52.60 | $15.03 | 300 |
| 2024-07-11 | 45.83 | $14.46 | 300 |
| 2024-07-10 | 45.83 | $14.46 | — |
| 2024-07-09 | 45.83 | $14.46 | — |
| 2024-07-08 | 45.83 | $14.46 | 2621 |
| 2024-07-05 | 39.12 | $13.92 | — |
| 2024-07-03 | 39.12 | $13.92 | — |
| 2024-07-02 | 39.12 | $13.92 | — |
| 2024-07-01 | 39.12 | $13.92 | 640 |
| 2024-06-28 | 37.24 | $13.76 | 300 |
| 2024-06-27 | 34.74 | $13.55 | 16200 |
| 2024-06-26 | 41.22 | $14.42 | — |
| 2024-06-25 | 41.22 | $14.42 | — |
| 2024-06-24 | 41.22 | $14.42 | 2300 |
| 2024-06-21 | 30.48 | $13.58 | — |
| 2024-06-20 | 30.48 | $13.58 | 400 |
| 2024-06-18 | 31.79 | $13.79 | 600 |
| 2024-06-17 | 33.62 | $14.07 | 511 |
| 2024-06-14 | 27.84 | $13.66 | 1400 |
| 2024-06-13 | 31.53 | $14.24 | 300 |
| 2024-06-12 | 42.64 | $15.44 | 100 |
| 2024-06-11 | 42.64 | $15.44 | — |
| 2024-06-10 | 42.64 | $15.44 | 200 |
| 2024-06-07 | 49.93 | $16.02 | 248 |
| 2024-06-06 | 50.35 | $16.05 | 200 |
| 2024-06-05 | 46.63 | $15.79 | 1341 |
| 2024-06-04 | 50.95 | $16.10 | 543 |
| 2024-06-03 | 53.38 | $16.26 | 400 |
| 2024-05-31 | 51.46 | $16.12 | 300 |
| 2024-05-30 | 50.49 | $16.05 | — |
| 2024-05-29 | 50.49 | $16.05 | 2114 |
| 2024-05-28 | 66.86 | $17.00 | 324 |
| 2024-05-24 | 67.30 | $17.02 | 715 |
| 2024-05-23 | 65.36 | $16.84 | — |
| 2024-05-22 | 65.36 | $16.84 | 300 |
| 2024-05-21 | 72.21 | $17.16 | 326 |
| 2024-05-20 | 75.01 | $17.28 | — |
| 2024-05-17 | 75.01 | $17.28 | 1700 |
| 2024-05-16 | 72.79 | $17.00 | 1800 |
| 2024-05-15 | 72.63 | $16.98 | 700 |
| 2024-05-14 | 72.31 | $16.94 | 2822 |
| 2024-05-13 | 70.60 | $16.73 | 3739 |
| 2024-05-10 | 70.99 | $16.75 | 4100 |
| 2024-05-09 | 70.99 | $16.75 | 204 |
| 2024-05-08 | 68.86 | $16.48 | — |
| 2024-05-07 | 68.86 | $16.48 | 2800 |
| 2024-05-06 | 61.48 | $15.70 | 8105 |
| 2024-05-03 | 66.26 | $15.95 | 3618 |
| 2024-05-02 | 61.08 | $15.50 | 342 |
| 2024-05-01 | 72.61 | $15.99 | — |
| 2024-04-30 | 72.61 | $15.99 | 700 |
| 2024-04-29 | 66.28 | $15.45 | 1600 |
| 2024-04-26 | 61.41 | $15.14 | — |
| 2024-04-25 | 61.41 | $15.14 | — |
| 2024-04-24 | 61.41 | $15.14 | — |
| 2024-04-23 | 61.41 | $15.14 | 1700 |
| 2024-04-22 | 62.36 | $15.18 | — |
| 2024-04-19 | 62.36 | $15.18 | 208 |
| 2024-04-18 | 54.83 | $14.70 | 1100 |
| 2024-04-17 | 54.83 | $14.70 | — |
| 2024-04-16 | 54.83 | $14.70 | — |
| 2024-04-15 | 54.83 | $14.70 | 348 |
| 2024-04-12 | 56.56 | $14.79 | 900 |
| 2024-04-11 | 69.23 | $15.34 | — |
| 2024-04-10 | 69.23 | $15.34 | — |
| 2024-04-09 | 69.23 | $15.34 | 400 |
| 2024-04-08 | 65.62 | $15.04 | 1200 |
| 2024-04-05 | 65.62 | $15.04 | 201 |
| 2024-04-04 | 74.25 | $15.37 | 800 |
| 2024-04-03 | 68.09 | $14.86 | 1100 |
| 2024-04-02 | 62.00 | $14.50 | — |
| 2024-04-01 | 62.00 | $14.50 | 1426 |
| 2024-03-28 | 65.78 | $14.62 | 300 |
| 2024-03-27 | 65.78 | $14.62 | — |
| 2024-03-26 | 65.78 | $14.62 | 300 |
| 2024-03-25 | 62.87 | $14.44 | 35024 |
| 2024-03-22 | 61.66 | $14.37 | 300 |
| 2024-03-21 | 65.10 | $14.49 | 721 |
| 2024-03-20 | 62.27 | $14.32 | — |
| 2024-03-19 | 62.27 | $14.32 | 1037 |
| 2024-03-18 | 58.91 | $14.13 | — |
| 2024-03-15 | 58.91 | $14.13 | 1111 |
| 2024-03-14 | 52.23 | $13.80 | — |
| 2024-03-13 | 52.23 | $13.80 | 1700 |
| 2024-03-12 | 51.14 | $13.75 | — |
| 2024-03-11 | 51.14 | $13.75 | — |
| 2024-03-08 | 51.14 | $13.75 | — |
| 2024-03-07 | 51.14 | $13.75 | — |
| 2024-03-06 | 51.14 | $13.75 | — |
| 2024-03-05 | 51.14 | $13.75 | — |
| 2024-03-04 | 51.14 | $13.75 | 700 |
| 2024-03-01 | 49.54 | $13.65 | 300 |
| 2024-02-29 | 48.74 | $13.60 | 303 |
| 2024-02-28 | 49.63 | $13.66 | 1127 |
| 2024-02-27 | 47.81 | $13.54 | — |
| 2024-02-26 | 47.81 | $13.54 | 1930 |
| 2024-02-23 | 49.57 | $13.67 | 700 |
| 2024-02-22 | 39.13 | $13.03 | — |
| 2024-02-21 | 39.13 | $13.03 | — |
| 2024-02-20 | 39.13 | $13.03 | — |
| 2024-02-16 | 39.13 | $13.03 | 1519 |
| 2024-02-15 | 42.61 | $13.34 | 300 |
| 2024-02-14 | 35.00 | $12.91 | 425 |
| 2024-02-13 | 38.75 | $13.24 | 209 |
| 2024-02-12 | 38.87 | $13.25 | — |
| 2024-02-09 | 38.87 | $13.25 | — |
| 2024-02-08 | 38.87 | $13.25 | 1900 |
| 2024-02-07 | 47.26 | $13.92 | — |
| 2024-02-06 | 47.26 | $13.92 | — |
| 2024-02-05 | 47.26 | $13.92 | 500 |
| 2024-02-02 | 54.83 | $14.42 | — |
| 2024-02-01 | 54.83 | $14.42 | 300 |
| 2024-01-31 | 54.83 | $14.42 | — |
| 2024-01-30 | 54.83 | $14.42 | 500 |
| 2024-01-29 | 61.05 | $14.81 | — |
| 2024-01-26 | 61.05 | $14.81 | 300 |
| 2024-01-25 | 56.48 | $14.41 | 842 |
| 2024-01-24 | 56.36 | $14.40 | 6341 |
| 2024-01-23 | 53.91 | $14.20 | 200 |
| 2024-01-22 | 60.88 | $14.63 | 3331 |
| 2024-01-19 | 56.54 | $14.28 | 649 |
| 2024-01-18 | 52.69 | $14.01 | 300 |
| 2024-01-17 | 53.02 | $14.03 | 600 |
| 2024-01-16 | 60.81 | $14.46 | 400 |
| 2024-01-12 | 60.43 | $14.43 | — |
| 2024-01-11 | 60.43 | $14.43 | 300 |
| 2024-01-10 | 60.43 | $14.43 | 400 |
| 2024-01-09 | 65.79 | $14.72 | — |
| 2024-01-08 | 65.79 | $14.72 | 320 |
| 2024-01-05 | 64.21 | $14.56 | 200 |
| 2024-01-04 | 61.45 | $14.30 | — |
| 2024-01-03 | 61.45 | $14.30 | 300 |
| 2024-01-02 | 65.29 | $14.52 | 700 |
| 2023-12-29 | 59.76 | $14.01 | 5803 |
| 2023-12-28 | 65.38 | $14.30 | 2000 |
| 2023-12-27 | 68.55 | $14.45 | 300 |
| 2023-12-26 | 67.24 | $14.32 | 1709 |
| 2023-12-22 | 62.97 | $13.94 | 600 |
| 2023-12-21 | 64.01 | $13.99 | 300 |
| 2023-12-20 | 64.01 | $13.99 | 300 |
| 2023-12-19 | 62.21 | $13.83 | 3100 |
| 2023-12-18 | 64.12 | $13.93 | 122 |
| 2023-12-15 | 66.05 | $14.03 | 709 |
| 2023-12-14 | 68.20 | $14.14 | 8237 |
| 2023-12-13 | 64.06 | $13.73 | 803 |
| 2023-12-12 | 61.51 | $13.51 | 331 |
| 2023-12-11 | 67.28 | $13.79 | 234 |
| 2023-12-08 | 66.10 | $13.68 | 425 |
| 2023-12-07 | 61.78 | $13.32 | 345 |
| 2023-12-06 | 56.86 | $12.98 | — |
| 2023-12-05 | 56.86 | $12.98 | 530 |
| 2023-12-04 | 61.03 | $13.18 | 300 |
| 2023-12-01 | 61.03 | $13.18 | 300 |
| 2023-11-30 | 61.03 | $13.18 | 600 |
| 2023-11-29 | 59.50 | $13.06 | 300 |
| 2023-11-28 | 54.40 | $12.70 | 400 |
| 2023-11-27 | 61.80 | $13.06 | 300 |
| 2023-11-24 | 56.67 | $12.73 | 301 |
| 2023-11-22 | 54.37 | $12.60 | 100 |
| 2023-11-21 | 54.37 | $12.60 | 1800 |
| 2023-11-20 | 59.63 | $12.84 | — |
| 2023-11-17 | 59.63 | $12.84 | — |
| 2023-11-16 | 59.63 | $12.84 | 300 |
| 2023-11-15 | 55.82 | $12.59 | — |
| 2023-11-14 | 55.82 | $12.59 | 200 |
| 2023-11-13 | 52.05 | $12.36 | 1000 |
| 2023-11-10 | 58.66 | $12.68 | — |
| 2023-11-09 | 58.66 | $12.68 | — |
| 2023-11-08 | 58.66 | $12.68 | — |
| 2023-11-07 | 58.66 | $12.68 | — |
| 2023-11-06 | 58.66 | $12.68 | 802 |
| 2023-11-03 | 51.17 | $12.18 | 600 |
| 2023-11-02 | 48.13 | $12.01 | 400 |
| 2023-11-01 | 52.31 | $12.24 | 1600 |
| 2023-10-31 | 41.12 | $11.71 | 3200 |
| 2023-10-30 | 37.43 | $11.57 | — |
| 2023-10-27 | 37.43 | $11.57 | 1238 |
| 2023-10-26 | 45.29 | $12.00 | 500 |
| 2023-10-25 | 47.49 | $12.10 | 300 |
| 2023-10-24 | 48.61 | $12.15 | 100 |
| 2023-10-23 | 48.61 | $12.15 | — |
| 2023-10-20 | 48.61 | $12.15 | — |
| 2023-10-19 | 48.61 | $12.15 | 613 |
| 2023-10-18 | 53.79 | $12.40 | 15000 |
| 2023-10-17 | 53.79 | $12.40 | 301 |
| 2023-10-16 | 46.84 | $12.06 | 2619 |
| 2023-10-13 | 51.38 | $12.27 | 100 |
| 2023-10-12 | 51.38 | $12.27 | — |
| 2023-10-11 | 51.38 | $12.27 | 200 |
| 2023-10-10 | 43.83 | $11.93 | — |
| 2023-10-09 | 43.83 | $11.93 | 1700 |
| 2023-10-06 | 48.42 | $12.16 | 1814 |
| 2023-10-05 | 43.26 | $11.95 | 339 |
| 2023-10-04 | 40.29 | $11.84 | 319 |
| 2023-10-03 | 47.36 | $12.17 | — |
| 2023-10-02 | 47.36 | $12.17 | 210 |
| 2023-09-29 | 46.06 | $12.12 | — |
| 2023-09-28 | 46.06 | $12.12 | 700 |
| 2023-09-27 | 52.06 | $12.38 | — |
| 2023-09-26 | 52.06 | $12.38 | — |
| 2023-09-25 | 52.06 | $12.38 | 400 |
| 2023-09-22 | 49.23 | $12.25 | 100 |
| 2023-09-21 | 49.23 | $12.25 | 230 |
| 2023-09-20 | 49.02 | $12.24 | 100 |
| 2023-09-19 | 49.02 | $12.24 | 227 |
| 2023-09-18 | 47.05 | $12.14 | 1748 |
| 2023-09-15 | 49.60 | $12.28 | — |
| 2023-09-14 | 49.60 | $12.28 | 4533 |
| 2023-09-13 | 49.60 | $12.28 | — |
| 2023-09-12 | 49.60 | $12.28 | — |
| 2023-09-11 | 49.60 | $12.28 | 300 |
| 2023-09-08 | 42.54 | $11.87 | — |
| 2023-09-07 | 42.54 | $11.87 | 1000 |
| 2023-09-06 | 46.40 | $12.14 | 8000 |
| 2023-09-05 | 49.91 | $12.36 | 200 |
| 2023-09-01 | 49.91 | $12.36 | 1348 |
| 2023-08-31 | 50.86 | $12.42 | 342 |
| 2023-08-30 | 52.92 | $12.55 | 7400 |
| 2023-08-29 | 48.66 | $12.27 | 315 |
| 2023-08-28 | 55.28 | $12.66 | 327 |
| 2023-08-25 | 45.52 | $12.12 | 336 |
| 2023-08-24 | 47.34 | $12.22 | 111 |
| 2023-08-23 | 48.44 | $12.28 | 600 |
| 2023-08-22 | 48.44 | $12.28 | 800 |
| 2023-08-21 | 47.90 | $12.25 | 607 |
| 2023-08-18 | 52.87 | $12.53 | — |
| 2023-08-17 | 52.87 | $12.53 | — |
| 2023-08-16 | 52.87 | $12.53 | — |
| 2023-08-15 | 52.87 | $12.53 | 534 |
| 2023-08-14 | 56.46 | $12.74 | 502 |
| 2023-08-11 | 66.20 | $13.22 | — |
| 2023-08-10 | 66.20 | $13.22 | 100 |
| 2023-08-09 | 66.20 | $13.22 | — |
| 2023-08-08 | 66.20 | $13.22 | — |
| 2023-08-07 | 66.20 | $13.22 | 425 |
| 2023-08-04 | 54.91 | $12.32 | 100 |
| 2023-08-03 | 54.91 | $12.32 | 2240 |
| 2023-08-02 | 54.30 | $12.28 | 400 |
| 2023-08-01 | 56.48 | $12.40 | 141 |
| 2023-07-31 | 53.52 | $12.20 | 800 |
| 2023-07-28 | 59.27 | $12.50 | 500 |
| 2023-07-27 | 51.71 | $12.04 | 1000 |
| 2023-07-26 | 53.35 | $12.12 | — |
| 2023-07-25 | 53.35 | $12.12 | 300 |
| 2023-07-24 | 54.12 | $12.16 | 500 |
| 2023-07-21 | 54.12 | $12.16 | 1106 |
| 2023-07-20 | 54.48 | $12.18 | 316 |
| 2023-07-19 | 56.23 | $12.28 | 800 |
| 2023-07-18 | 54.85 | $12.18 | 345 |
| 2023-07-17 | 59.50 | $12.44 | 324 |
| 2023-07-14 | 57.93 | $12.32 | — |
| 2023-07-13 | 57.93 | $12.32 | 34428 |
| 2023-07-12 | 51.78 | $11.88 | — |
| 2023-07-11 | 51.78 | $11.88 | — |
| 2023-07-10 | 51.78 | $11.88 | 700 |
| 2023-07-07 | 47.44 | $11.59 | 137 |
| 2023-07-06 | 41.96 | $11.27 | 400 |
| 2023-07-05 | 47.06 | $11.62 | 400 |
| 2023-07-03 | 54.42 | $12.03 | — |
| 2023-06-30 | 54.42 | $12.03 | 500 |
| 2023-06-29 | 44.71 | $11.52 | 300 |
| 2023-06-28 | 42.67 | $11.43 | 300 |
| 2023-06-27 | 43.17 | $11.46 | 100 |
| 2023-06-26 | 43.17 | $11.46 | 1000 |
| 2023-06-23 | 39.04 | $11.27 | 1004 |
| 2023-06-22 | 44.55 | $11.61 | 9000 |
| 2023-06-21 | 45.26 | $11.65 | — |
| 2023-06-20 | 45.26 | $11.65 | 816 |
| 2023-06-16 | 49.75 | $11.90 | 404 |
| 2023-06-15 | 48.59 | $11.84 | — |
| 2023-06-14 | 48.59 | $11.84 | 400 |
| 2023-06-13 | 46.35 | $11.72 | 3400 |
| 2023-06-12 | 41.27 | $11.47 | 322 |
| 2023-06-09 | 42.03 | $11.52 | 246 |
| 2023-06-08 | 44.67 | $11.69 | 210 |
| 2023-06-07 | 39.58 | $11.45 | — |
| 2023-06-06 | 39.58 | $11.45 | 240 |
| 2023-06-05 | 43.49 | $11.71 | 300 |
| 2023-06-02 | 39.79 | $11.54 | — |
| 2023-06-01 | 39.79 | $11.54 | — |
| 2023-05-31 | 39.79 | $11.54 | 338 |
| 2023-05-30 | 39.39 | $11.52 | 300 |
| 2023-05-26 | 61.20 | $12.65 | 4200 |
| 2023-05-25 | 61.20 | $12.65 | 200 |
| 2023-05-24 | 66.17 | $12.82 | 220 |
| 2023-05-23 | 65.71 | $12.79 | 800 |
| 2023-05-22 | 65.09 | $12.75 | 342 |
| 2023-05-19 | 63.87 | $12.67 | 225 |
| 2023-05-18 | 71.28 | $12.92 | 300 |
| 2023-05-17 | 70.64 | $12.87 | — |
| 2023-05-16 | 70.64 | $12.87 | 3300 |
| 2023-05-15 | 70.64 | $12.87 | 221 |
| 2023-05-12 | 56.27 | $12.02 | — |
| 2023-05-11 | 56.27 | $12.02 | — |
| 2023-05-10 | 56.27 | $12.02 | 26500 |
| 2023-05-09 | 56.27 | $12.02 | — |
| 2023-05-08 | 56.27 | $12.02 | — |
| 2023-05-05 | 56.27 | $12.02 | 122 |
| 2023-05-04 | 52.88 | $11.85 | 500 |
| 2023-05-03 | 54.78 | $11.93 | 6303 |
| 2023-05-02 | 53.18 | $11.85 | 100523 |
| 2023-05-01 | 58.58 | $12.07 | 732 |
| 2023-04-28 | 59.10 | $12.09 | — |
| 2023-04-27 | 59.10 | $12.09 | 4301 |
| 2023-04-26 | 57.40 | $11.99 | — |
| 2023-04-25 | 57.40 | $11.99 | — |
| 2023-04-24 | 57.40 | $11.99 | 401 |
| 2023-04-21 | 54.65 | $11.82 | 3800 |
| 2023-04-20 | 54.65 | $11.82 | 4134 |
| 2023-04-19 | 58.25 | $12.00 | — |
| 2023-04-18 | 58.25 | $12.00 | 200 |
| 2023-04-17 | 58.83 | $12.03 | 1200 |
| 2023-04-14 | 54.19 | $11.71 | 200 |
| 2023-04-13 | 57.87 | $11.90 | 2900 |
| 2023-04-12 | 52.74 | $11.58 | 175100 |
| 2023-04-11 | 52.74 | $11.58 | 5500 |
| 2023-04-10 | 49.25 | $11.38 | — |
| 2023-04-06 | 49.25 | $11.38 | 829 |
| 2023-04-05 | 49.92 | $11.42 | 6600 |
| 2023-04-04 | 49.92 | $11.42 | 7800 |
| 2023-04-03 | 49.92 | $11.42 | 5132 |
| 2023-03-31 | 49.18 | $11.37 | 545 |
| 2023-03-30 | 49.88 | $11.42 | 1121 |
| 2023-03-29 | 42.99 | $10.97 | 300 |
| 2023-03-28 | 37.76 | $10.68 | 11800 |
| 2023-03-27 | 35.02 | $10.54 | — |
| 2023-03-24 | 35.02 | $10.54 | 634 |
| 2023-03-23 | 39.13 | $10.91 | 3013 |
| 2023-03-22 | 38.57 | $10.88 | 600 |
| 2023-03-21 | 38.91 | $10.91 | 1000 |
| 2023-03-20 | 36.63 | $10.78 | 300 |
| 2023-03-17 | 39.31 | $11.03 | — |
| 2023-03-16 | 39.31 | $11.03 | 500 |
| 2023-03-15 | 40.05 | $11.10 | 2000 |
| 2023-03-14 | 44.73 | $11.51 | 1100 |
| 2023-03-13 | 45.59 | $11.58 | 100 |
| 2023-03-10 | 45.59 | $11.58 | 2100 |
| 2023-03-09 | 49.01 | $11.86 | 200 |
| 2023-03-08 | 60.56 | $12.61 | — |
| 2023-03-07 | 60.56 | $12.61 | — |
| 2023-03-06 | 60.56 | $12.61 | 2426 |
| 2023-03-03 | 55.26 | $12.17 | 349 |
| 2023-03-02 | 52.79 | $11.99 | 4834 |
| 2023-03-01 | 58.97 | $12.35 | — |
| 2023-02-28 | 58.97 | $12.35 | 600 |
| 2023-02-27 | 53.04 | $11.92 | 4000 |
| 2023-02-24 | 53.04 | $11.92 | — |
| 2023-02-23 | 53.04 | $11.92 | 1029 |
| 2023-02-22 | 58.06 | $12.22 | 1140 |
| 2023-02-21 | 65.97 | $12.62 | — |
| 2023-02-17 | 65.97 | $12.62 | 200 |
| 2023-02-16 | 68.93 | $12.76 | 309 |
| 2023-02-15 | 62.81 | $12.22 | — |
| 2023-02-14 | 62.81 | $12.22 | — |
| 2023-02-13 | 62.81 | $12.22 | 3408 |
| 2023-02-10 | 74.19 | $12.71 | — |
| 2023-02-09 | 74.19 | $12.71 | 600 |
| 2023-02-08 | 70.55 | $12.34 | — |
| 2023-02-07 | 70.55 | $12.34 | — |
| 2023-02-06 | 70.55 | $12.34 | — |
| 2023-02-03 | 70.55 | $12.34 | 1234 |
| 2023-02-02 | 71.89 | $12.40 | 5200 |
| 2023-02-01 | 69.51 | $12.14 | — |
| 2023-01-31 | 69.51 | $12.14 | 201 |
| 2023-01-30 | 65.45 | $11.74 | 2401 |
| 2023-01-27 | 65.66 | $11.75 | 3300 |
| 2023-01-26 | 70.32 | $11.97 | 2847 |
| 2023-01-25 | 65.07 | $11.48 | 620 |
| 2023-01-24 | 64.83 | $11.46 | 5424 |
| 2023-01-23 | 63.39 | $11.34 | 238800 |
| 2023-01-20 | 61.12 | $11.16 | 300 |
| 2023-01-19 | 61.12 | $11.16 | 7300 |
| 2023-01-18 | 67.64 | $11.47 | — |
| 2023-01-17 | 67.64 | $11.47 | 8549 |
| 2023-01-13 | 67.54 | $11.46 | 3500 |
| 2023-01-12 | 63.67 | $11.10 | — |
| 2023-01-11 | 63.67 | $11.10 | 100 |
| 2023-01-10 | 63.67 | $11.10 | 125400 |
| 2023-01-09 | 69.59 | $11.40 | 2035 |
| 2023-01-06 | 67.28 | $11.16 | 25518 |
| 2023-01-05 | 65.07 | $10.95 | 1500 |
| 2023-01-04 | 62.91 | $10.76 | 303 |
| 2023-01-03 | 62.91 | $10.76 | 6100 |
| 2022-12-30 | 57.99 | $10.36 | 6800 |
| 2022-12-29 | 58.92 | $10.41 | 324 |
| 2022-12-28 | 57.23 | $10.28 | 4449 |
| 2022-12-27 | 56.70 | $10.24 | 5334 |
| 2022-12-23 | 54.46 | $10.07 | — |
| 2022-12-22 | 54.46 | $10.07 | 300 |
| 2022-12-21 | 56.32 | $10.19 | 5800 |
| 2022-12-20 | 58.04 | $10.30 | 600 |
| 2022-12-19 | 54.95 | $10.04 | 1401 |
| 2022-12-16 | 52.11 | $9.82 | 2900 |
| 2022-12-15 | 52.11 | $9.82 | 9135 |
| 2022-12-14 | 62.25 | $10.45 | 1500 |
| 2022-12-13 | 59.00 | $10.18 | 2200 |
| 2022-12-12 | 58.63 | $10.15 | 944 |
| 2022-12-09 | 56.34 | $9.97 | 3817 |
| 2022-12-08 | 53.21 | $9.74 | 600 |
| 2022-12-07 | 51.49 | $9.62 | 1100 |
| 2022-12-06 | 51.49 | $9.62 | 1600 |
| 2022-12-05 | 57.73 | $10.01 | 1437 |
| 2022-12-02 | 58.95 | $10.08 | 6700 |
| 2022-12-01 | 54.95 | $9.77 | 400 |
| 2022-11-30 | 57.17 | $9.90 | 6643 |
| 2022-11-29 | 59.09 | $10.01 | 5116 |
| 2022-11-28 | 56.70 | $9.82 | 2500 |
| 2022-11-25 | 62.73 | $10.15 | 8117 |
| 2022-11-23 | 60.43 | $9.96 | 6900 |
| 2022-11-22 | 59.30 | $9.87 | 5200 |
| 2022-11-21 | 62.91 | $10.06 | 4100 |
| 2022-11-18 | 61.98 | $9.98 | 1116 |
| 2022-11-17 | 61.29 | $9.92 | 300 |
| 2022-11-16 | 58.18 | $9.66 | 924 |
| 2022-11-15 | 58.87 | $9.70 | 513 |
| 2022-11-14 | 60.76 | $9.81 | 9526 |
| 2022-11-11 | 59.87 | $9.73 | 700 |
| 2022-11-10 | 56.60 | $9.45 | 1100 |
| 2022-11-09 | 57.39 | $9.50 | 1500 |
| 2022-11-08 | 59.78 | $9.65 | 2800 |
| 2022-11-07 | 60.26 | $9.68 | 2121 |
| 2022-11-04 | 57.70 | $9.44 | 1348 |
| 2022-11-03 | 53.93 | $9.12 | 400 |
| 2022-11-02 | 53.19 | $9.06 | 741 |
| 2022-11-01 | 53.88 | $9.11 | 700 |
| 2022-10-31 | 54.28 | $9.14 | 443 |
| 2022-10-28 | 51.78 | $8.92 | 1600 |
| 2022-10-27 | 51.78 | $8.92 | — |
| 2022-10-26 | 51.78 | $8.92 | 1600 |
| 2022-10-25 | 51.06 | $8.85 | 2616 |
| 2022-10-24 | 54.88 | $9.19 | 1000 |
| 2022-10-21 | 50.31 | $8.75 | — |
| 2022-10-20 | 50.31 | $8.75 | 700 |
| 2022-10-19 | 47.58 | $8.50 | 4818 |
| 2022-10-18 | 52.14 | $8.92 | 1437 |
| 2022-10-17 | 49.97 | $8.72 | 544 |
| 2022-10-14 | 45.77 | $8.36 | 3600 |
| 2022-10-13 | 42.59 | $8.11 | 15839 |
| 2022-10-12 | 41.68 | $8.04 | 7500 |
| 2022-10-11 | 44.56 | $8.34 | 2946 |
| 2022-10-10 | 43.57 | $8.26 | 934 |
| 2022-10-07 | 41.72 | $8.11 | 1043 |
| 2022-10-06 | 42.61 | $8.21 | 200 |
| 2022-10-05 | 43.48 | $8.31 | 743 |
| 2022-10-04 | 48.49 | $8.84 | 700 |
| 2022-10-03 | 42.16 | $8.31 | 1645 |
| 2022-09-30 | 33.35 | $7.71 | 300 |
| 2022-09-29 | 33.35 | $7.71 | 2017 |
| 2022-09-28 | 35.04 | $7.92 | 5400 |
| 2022-09-27 | 36.63 | $8.11 | 3537 |
| 2022-09-26 | 40.19 | $8.50 | 1900 |
| 2022-09-23 | 42.82 | $8.76 | 1100 |
| 2022-09-22 | 43.03 | $8.78 | — |
| 2022-09-21 | 43.03 | $8.78 | 805 |
| 2022-09-20 | 46.90 | $9.16 | 800 |
| 2022-09-19 | 51.92 | $9.59 | 849 |
| 2022-09-16 | 50.52 | $9.47 | 300 |
| 2022-09-15 | 49.23 | $9.36 | 623 |
| 2022-09-14 | 51.19 | $9.53 | 400 |
| 2022-09-13 | 54.34 | $9.79 | 700 |
| 2022-09-12 | 57.03 | $10.00 | 2218 |
| 2022-09-09 | 48.49 | $9.26 | 700 |
| 2022-09-08 | 48.49 | $9.26 | 246548 |
| 2022-09-07 | 44.16 | $8.94 | 145 |
| 2022-09-06 | 45.17 | $9.03 | 1301 |
| 2022-09-02 | 50.85 | $9.49 | 1300 |
| 2022-09-01 | 44.19 | $9.03 | 1900 |
| 2022-08-31 | 43.87 | $9.01 | 2900 |
| 2022-08-30 | 45.71 | $9.16 | 500 |
| 2022-08-29 | 41.70 | $8.90 | 4000 |
| 2022-08-26 | 44.84 | $9.16 | 2500 |
| 2022-08-25 | 45.73 | $9.23 | 3943 |
| 2022-08-24 | 46.85 | $9.32 | 5100 |
| 2022-08-23 | 45.72 | $9.24 | 1422 |
| 2022-08-22 | 47.65 | $9.40 | 2700 |
| 2022-08-19 | 50.15 | $9.60 | 900 |
| 2022-08-18 | 52.65 | $9.79 | 4800 |
| 2022-08-17 | 57.36 | $10.12 | 1047 |
| 2022-08-16 | 57.14 | $10.10 | 212 |
| 2022-08-15 | 59.94 | $10.29 | 2000 |
| 2022-08-12 | 59.14 | $10.21 | 2933 |
| 2022-08-11 | 58.04 | $10.10 | 4230 |
| 2022-08-10 | 61.01 | $10.31 | 9304 |
| 2022-08-09 | 59.02 | $10.10 | 200 |
| 2022-08-08 | 57.95 | $9.99 | 5100 |
| 2022-08-05 | 56.27 | $9.82 | 4300 |
| 2022-08-04 | 56.78 | $9.86 | 6334 |
| 2022-08-03 | 50.07 | $9.23 | 700 |
| 2022-08-02 | 47.75 | $9.04 | 2220 |
| 2022-08-01 | 49.12 | $9.16 | 10731 |
| 2022-07-29 | 48.41 | $9.10 | 5700 |
| 2022-07-28 | 46.66 | $8.95 | 2200 |
| 2022-07-27 | 48.11 | $9.09 | 34010 |
| 2022-07-26 | 40.31 | $8.47 | 7400 |
| 2022-07-25 | 42.05 | $8.65 | 12330 |
| 2022-07-22 | 42.64 | $8.71 | 900 |
| 2022-07-21 | 44.39 | $8.89 | 8905 |
| 2022-07-20 | 38.66 | $8.46 | 100 |
| 2022-07-19 | 38.66 | $8.46 | 1900 |
| 2022-07-18 | 39.34 | $8.54 | 3800 |
| 2022-07-15 | 36.13 | $8.30 | 1700 |
| 2022-07-14 | 34.34 | $8.17 | 2535 |
| 2022-07-13 | 35.88 | $8.38 | 16002 |
| 2022-07-12 | 37.40 | $8.58 | 14832 |
| 2022-07-11 | 37.55 | $8.60 | 4511 |
| 2022-07-08 | 39.76 | $8.89 | 3406 |
| 2022-07-07 | 37.47 | $8.70 | 206 |
| 2022-07-06 | 33.96 | $8.42 | 2834 |
| 2022-07-05 | 36.54 | $8.79 | 1602 |
| 2022-07-01 | 37.71 | $8.95 | 25806 |
| 2022-06-30 | 38.00 | $8.99 | 7000 |
| 2022-06-29 | 41.67 | $9.47 | 1100 |
| 2022-06-28 | 43.75 | $9.72 | 1700 |
| 2022-06-27 | 40.94 | $9.47 | 2427 |
| 2022-06-24 | 41.26 | $9.51 | 15418 |
| 2022-06-23 | 40.83 | $9.47 | 13800 |
| 2022-06-22 | 41.62 | $9.58 | 33326 |
| 2022-06-21 | 41.83 | $9.61 | 3200 |
| 2022-06-17 | 38.89 | $9.31 | 5848 |
| 2022-06-16 | 38.29 | $9.25 | 8200 |
| 2022-06-15 | 38.10 | $9.23 | 1224 |
| 2022-06-14 | 37.37 | $9.15 | 2100 |
| 2022-06-13 | 36.11 | $9.01 | 8900 |
| 2022-06-10 | 40.79 | $9.85 | 2900 |
| 2022-06-09 | 46.52 | $10.69 | 1307 |
| 2022-06-08 | 44.03 | $10.41 | 2915 |
| 2022-06-07 | 45.69 | $10.64 | 1700 |
| 2022-06-06 | 48.48 | $11.01 | 1600 |
| 2022-06-03 | 45.39 | $10.65 | 318 |
| 2022-06-02 | 47.65 | $10.95 | 3100 |
| 2022-06-01 | 45.95 | $10.75 | 1100 |
| 2022-05-31 | 48.73 | $11.12 | 55800 |
| 2022-05-27 | 55.97 | $11.95 | 2500 |
| 2022-05-26 | 54.66 | $11.78 | 12623 |
| 2022-05-25 | 53.10 | $11.58 | 1700 |
| 2022-05-24 | 52.72 | $11.53 | 2500 |
| 2022-05-23 | 52.72 | $11.53 | 3900 |
| 2022-05-20 | 47.83 | $10.90 | 5800 |
| 2022-05-19 | 50.34 | $11.22 | 1000 |
| 2022-05-18 | 46.68 | $10.78 | 800 |
| 2022-05-17 | 47.59 | $10.90 | 4200 |
| 2022-05-16 | 48.26 | $10.99 | 12946 |
| 2022-05-13 | 46.60 | $10.78 | 5742 |
| 2022-05-12 | 41.50 | $10.18 | 3600 |
| 2022-05-11 | 43.13 | $10.43 | 15100 |
| 2022-05-10 | 43.71 | $10.52 | 2500 |
| 2022-05-09 | 40.64 | $10.16 | 2234 |
| 2022-05-06 | 43.19 | $10.57 | 23746 |
| 2022-05-05 | 44.55 | $10.78 | 6242 |
| 2022-05-04 | 48.27 | $11.32 | 1200 |
| 2022-05-03 | 41.68 | $10.55 | — |
| 2022-05-02 | 41.68 | $10.55 | 435 |
| 2022-04-29 | 45.71 | $11.14 | 1925 |
| 2022-04-28 | 42.20 | $10.75 | 4206 |
| 2022-04-27 | 41.93 | $10.72 | 33108 |
| 2022-04-26 | 42.89 | $10.87 | 2321 |
| 2022-04-25 | 45.55 | $11.27 | 3700 |
| 2022-04-22 | 44.66 | $11.16 | 4235 |
| 2022-04-21 | 45.76 | $11.33 | 800 |
| 2022-04-20 | 45.31 | $11.27 | 414 |
| 2022-04-19 | 41.51 | $10.78 | 415 |
| 2022-04-18 | 43.75 | $11.16 | 2500 |
| 2022-04-14 | 42.43 | $10.99 | 1000 |
| 2022-04-13 | 39.57 | $10.63 | 1500 |
| 2022-04-12 | 41.08 | $10.91 | 1238 |
| 2022-04-11 | 42.05 | $11.09 | 3400 |
| 2022-04-08 | 38.91 | $10.68 | 544 |
| 2022-04-07 | 39.21 | $10.74 | 615 |
| 2022-04-06 | 41.50 | $11.20 | 4800 |
| 2022-04-05 | 41.50 | $11.20 | 500 |
| 2022-04-04 | 44.52 | $11.79 | 531 |
| 2022-04-01 | 46.03 | $12.07 | 237 |
| 2022-03-31 | 47.67 | $12.37 | 800 |
| 2022-03-30 | 49.70 | $12.73 | 4700 |
| 2022-03-29 | 50.55 | $12.88 | 924 |
| 2022-03-28 | 42.81 | $11.63 | 1400 |
| 2022-03-25 | 45.40 | $12.11 | 642 |
| 2022-03-24 | 41.02 | $11.49 | 2000 |
| 2022-03-23 | 41.07 | $11.50 | 1900 |
| 2022-03-22 | 44.90 | $12.23 | 1400 |
| 2022-03-21 | 41.34 | $11.73 | 8600 |
| 2022-03-18 | 44.87 | $12.37 | 1147 |
| 2022-03-17 | 44.16 | $12.27 | 1005 |
| 2022-03-16 | 39.44 | $11.63 | 1047 |
| 2022-03-15 | 35.38 | $11.13 | 400 |
| 2022-03-14 | 32.28 | $10.77 | 540 |
| 2022-03-11 | 30.70 | $10.59 | 300 |
| 2022-03-10 | 32.63 | $11.07 | 1900 |
| 2022-03-09 | 37.74 | $12.16 | 3900 |
| 2022-03-08 | 23.53 | $10.80 | 3432 |
| 2022-03-07 | 23.76 | $10.86 | 11400 |
| 2022-03-04 | 21.60 | $10.68 | 3946 |
| 2022-03-03 | 25.09 | $11.61 | 4010 |
| 2022-03-02 | 26.26 | $11.88 | 609 |
| 2022-03-01 | 24.40 | $11.73 | 1200 |
| 2022-02-28 | 31.68 | $13.17 | 724 |
| 2022-02-25 | 32.12 | $13.24 | 2900 |
| 2022-02-24 | 33.46 | $13.45 | 10649 |
| 2022-02-23 | 42.77 | $14.61 | 300 |
| 2022-02-22 | 43.87 | $14.72 | 1340 |
| 2022-02-18 | 48.50 | $15.15 | 731 |
| 2022-02-17 | 50.63 | $15.33 | 1200 |
| 2022-02-16 | 50.28 | $15.30 | 2800 |
| 2022-02-15 | 56.12 | $15.77 | 837 |
| 2022-02-14 | 56.12 | $15.77 | 3200 |
| 2022-02-11 | 62.07 | $16.20 | 2400 |
| 2022-02-10 | 62.07 | $16.20 | 900 |
| 2022-02-09 | 56.67 | $15.64 | 932 |
| 2022-02-08 | 65.54 | $16.20 | 6300 |
| 2022-02-07 | 60.51 | $15.72 | 300 |
| 2022-02-04 | 65.22 | $15.97 | 1241 |
| 2022-02-03 | 56.62 | $15.30 | 1000 |
| 2022-02-02 | 66.67 | $15.73 | 2039 |
| 2022-02-01 | 65.87 | $15.67 | 37000 |
| 2022-01-31 | 57.82 | $15.17 | 518907 |
| 2022-01-28 | 52.51 | $14.92 | — |
| 2022-01-27 | 52.51 | $14.92 | 400 |
| 2022-01-26 | 55.81 | $15.05 | 100 |
| 2022-01-25 | 79.57 | $15.70 | 4000 |
| 2022-01-24 | 79.57 | $15.70 | 2000 |
| 2022-01-21 | 79.57 | $15.70 | — |
| 2022-01-20 | 79.57 | $15.70 | 2000 |
| 2022-01-19 | 79.57 | $15.70 | 4300 |
| 2022-01-18 | 79.57 | $15.70 | — |
| 2022-01-14 | 79.57 | $15.70 | — |
| 2022-01-13 | 79.57 | $15.70 | — |
| 2022-01-12 | 79.57 | $15.70 | 3803 |
| 2022-01-11 | 68.52 | $14.85 | — |
| 2022-01-10 | 68.52 | $14.85 | — |
| 2022-01-07 | 68.52 | $14.85 | — |
| 2022-01-06 | 68.52 | $14.85 | — |
| 2022-01-05 | 68.52 | $14.85 | 2501 |
| 2022-01-04 | 38.62 | $13.86 | — |
| 2022-01-03 | 38.62 | $13.86 | — |
| 2021-12-31 | 38.62 | $13.86 | — |
| 2021-12-30 | 38.62 | $13.86 | — |
| 2021-12-29 | 38.62 | $13.86 | — |
| 2021-12-28 | 38.62 | $13.86 | — |
| 2021-12-27 | 38.62 | $13.86 | — |
| 2021-12-23 | 38.62 | $13.86 | — |
| 2021-12-22 | 38.62 | $13.86 | 1000 |
| 2021-12-21 | 39.57 | $13.90 | — |
| 2021-12-20 | 39.57 | $13.90 | — |
| 2021-12-17 | 39.57 | $13.90 | — |
| 2021-12-16 | 39.57 | $13.90 | 114 |
| 2021-12-15 | 48.36 | $14.26 | — |
| 2021-12-14 | 48.36 | $14.26 | — |
| 2021-12-13 | 48.36 | $14.26 | 15400 |
| 2021-12-10 | 48.36 | $14.26 | 2300 |
| 2021-12-09 | 48.36 | $14.26 | 10700 |
| 2021-12-08 | 36.55 | $13.87 | — |
| 2021-12-07 | 36.55 | $13.87 | — |
| 2021-12-06 | 36.55 | $13.87 | — |
| 2021-12-03 | 36.55 | $13.87 | — |
| 2021-12-02 | 36.55 | $13.87 | 5200 |
| 2021-12-01 | 21.60 | $13.45 | — |
| 2021-11-30 | 21.60 | $13.45 | — |
| 2021-11-29 | 21.60 | $13.45 | 1700 |
| 2021-11-26 | 35.66 | $14.27 | — |
| 2021-11-24 | 35.66 | $14.27 | 1600 |
| 2021-11-23 | 35.66 | $14.27 | — |
| 2021-11-22 | 35.66 | $14.27 | — |
| 2021-11-19 | 35.66 | $14.27 | — |
| 2021-11-18 | 35.66 | $14.27 | — |
| 2021-11-17 | 35.66 | $14.27 | 500 |
| 2021-11-16 | 41.67 | $14.53 | — |
| 2021-11-15 | 41.67 | $14.53 | 200 |
| 2021-11-12 | 78.32 | $15.33 | — |
| 2021-11-11 | 78.32 | $15.33 | — |
| 2021-11-10 | 78.32 | $15.33 | — |
| 2021-11-09 | 78.32 | $15.33 | — |
| 2021-11-08 | 78.32 | $15.33 | 12300 |
| 2021-11-05 | 70.21 | $15.01 | — |
| 2021-11-04 | 70.21 | $15.01 | 2600 |
| 2021-11-03 | 70.21 | $15.01 | — |
| 2021-11-02 | 70.21 | $15.01 | — |
| 2021-11-01 | 70.21 | $15.01 | — |
| 2021-10-29 | 70.21 | $15.01 | 39200 |
| 2021-10-28 | 72.07 | $15.04 | — |
| 2021-10-27 | 72.07 | $15.04 | 1400 |
| 2021-10-26 | 68.57 | $14.90 | — |
| 2021-10-25 | 68.57 | $14.90 | — |
| 2021-10-22 | 68.57 | $14.90 | — |
| 2021-10-21 | 68.57 | $14.90 | — |
| 2021-10-20 | 68.57 | $14.90 | — |
| 2021-10-19 | 68.57 | $14.90 | 6800 |
| 2021-10-18 | 67.05 | $14.83 | 5824 |
| 2021-10-15 | 70.27 | $14.90 | — |
| 2021-10-14 | 70.27 | $14.90 | — |
| 2021-10-13 | 70.27 | $14.90 | — |
| 2021-10-12 | 70.27 | $14.90 | — |
| 2021-10-11 | 70.27 | $14.90 | — |
| 2021-10-08 | 70.27 | $14.90 | — |
| 2021-10-07 | 70.27 | $14.90 | 1300 |
| 2021-10-06 | 55.56 | $14.21 | — |
| 2021-10-05 | 55.56 | $14.21 | — |
| 2021-10-04 | 55.56 | $14.21 | — |
| 2021-10-01 | 55.56 | $14.21 | — |
| 2021-09-30 | 55.56 | $14.21 | — |
| 2021-09-29 | 55.56 | $14.21 | — |
| 2021-09-28 | 55.56 | $14.21 | — |
| 2021-09-27 | 55.56 | $14.21 | — |
| 2021-09-24 | 55.56 | $14.21 | — |
| 2021-09-23 | 55.56 | $14.21 | 1000 |
| 2021-09-22 | 37.23 | $13.53 | 500 |
| 2021-09-21 | 29.05 | $13.33 | 3600 |
| 2021-09-20 | 38.93 | $13.74 | — |
| 2021-09-17 | 38.93 | $13.74 | 410 |
| 2021-09-16 | 40.76 | $13.80 | 8200 |
| 2021-09-15 | 40.76 | $13.80 | 504 |
| 2021-09-14 | 66.69 | $14.35 | — |
| 2021-09-13 | 66.69 | $14.35 | — |
| 2021-09-10 | 66.69 | $14.35 | — |
| 2021-09-09 | 66.69 | $14.35 | — |
| 2021-09-08 | 66.69 | $14.35 | — |
| 2021-09-07 | 66.69 | $14.35 | — |
| 2021-09-03 | 66.69 | $14.35 | — |
| 2021-09-02 | 66.69 | $14.35 | 100 |
| 2021-09-01 | 45.95 | $13.85 | — |
| 2021-08-31 | 45.95 | $13.85 | 3200 |
| 2021-08-30 | 45.95 | $13.85 | — |
| 2021-08-27 | 45.95 | $13.85 | — |
| 2021-08-26 | 45.95 | $13.85 | — |
| 2021-08-25 | 45.95 | $13.85 | — |
| 2021-08-24 | 45.95 | $13.85 | — |
| 2021-08-23 | 45.95 | $13.85 | — |
| 2021-08-20 | 45.95 | $13.85 | — |
| 2021-08-19 | 45.95 | $13.85 | 7300 |
| 2021-08-18 | 45.95 | $13.85 | 7600 |
| 2021-08-17 | 45.95 | $13.85 | — |
| 2021-08-16 | 45.95 | $13.85 | — |
| 2021-08-13 | 45.95 | $13.85 | — |
| 2021-08-12 | 45.95 | $13.85 | — |
| 2021-08-11 | 45.95 | $13.85 | — |
| 2021-08-10 | 45.95 | $13.85 | — |
| 2021-08-09 | 45.95 | $13.85 | — |
| 2021-08-06 | 45.95 | $13.85 | — |
| 2021-08-05 | 45.95 | $13.85 | 800 |
| 2021-08-04 | 40.65 | $13.65 | — |
| 2021-08-03 | 40.65 | $13.65 | — |
| 2021-08-02 | 40.65 | $13.65 | — |
| 2021-07-30 | 40.65 | $13.65 | — |
| 2021-07-29 | 40.65 | $13.65 | — |
| 2021-07-28 | 40.65 | $13.65 | — |
| 2021-07-27 | 40.65 | $13.65 | — |
| 2021-07-26 | 40.65 | $13.65 | — |
| 2021-07-23 | 40.65 | $13.65 | — |
| 2021-07-22 | 40.65 | $13.65 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$20.34
Vol: 1000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $20.34 | 1000 |
| 2026-07-16 | -32.61 | $20.04 | — |
| 2026-07-15 | -32.61 | $20.04 | 1000 |
| 2026-07-14 | -51.09 | $19.87 | 1000 |
| 2026-07-13 | -27.98 | $19.87 | 1000 |
| 2026-07-10 | -54.76 | $19.42 | 1000 |
| 2026-07-09 | -52.27 | $19.42 | 1000 |
| 2026-07-08 | -52.27 | $19.42 | 1000 |
| 2026-07-07 | -29.55 | $19.82 | — |
| 2026-07-06 | -29.55 | $19.82 | 1000 |
| 2026-07-02 | -29.55 | $19.82 | 1000 |
| 2026-07-01 | -29.55 | $19.82 | 1000 |
| 2026-06-30 | -29.55 | $19.82 | 1000 |
| 2026-06-29 | -42.05 | $19.60 | 1000 |
| 2026-06-26 | -19.89 | $19.99 | 1000 |
| 2026-06-25 | -30.68 | $19.80 | 1000 |
| 2026-06-24 | -6.55 | $20.15 | 1000 |
| 2026-06-23 | -6.55 | $20.15 | 1000 |
| 2026-06-22 | -6.55 | $20.15 | 1000 |
| 2026-06-18 | 0.00 | $20.26 | 1000 |
| 2026-06-17 | 0.00 | $20.26 | 2023 |
| 2026-06-16 | -30.15 | $19.53 | 1000 |
| 2026-06-15 | -30.15 | $19.53 | 2513 |
| 2026-06-12 | -94.12 | $18.66 | 1000 |
| 2026-06-11 | -94.12 | $18.66 | 1000 |
| 2026-06-10 | -100.00 | $18.58 | 2200 |
| 2026-06-09 | -92.37 | $18.85 | 600 |
| 2026-06-08 | -88.89 | $18.94 | 505 |
| 2026-06-05 | -100.00 | $18.76 | 1200 |
| 2026-06-04 | -90.13 | $19.01 | 200 |
| 2026-06-03 | -84.21 | $19.10 | 1000 |
| 2026-06-02 | -84.21 | $19.10 | 1000 |
| 2026-06-01 | -84.21 | $19.10 | 1100 |
| 2026-05-29 | -85.53 | $19.08 | 3400 |
| 2026-05-28 | -100.00 | $18.86 | 1124 |
| 2026-05-27 | -100.00 | $18.90 | 400 |
| 2026-05-26 | -66.67 | $19.58 | 2801 |
| 2026-05-22 | -65.83 | $19.59 | 720 |
| 2026-05-21 | -64.17 | $19.61 | 300 |
| 2026-05-20 | -72.50 | $19.51 | 30 |
| 2026-05-19 | -76.09 | $19.51 | 300 |
| 2026-05-18 | -86.96 | $19.36 | — |
| 2026-05-15 | -86.96 | $19.36 | 300 |
| 2026-05-14 | -72.46 | $19.56 | 249 |
| 2026-05-13 | -59.42 | $19.74 | 433 |
| 2026-05-12 | -52.17 | $19.84 | — |
| 2026-05-11 | -52.17 | $19.84 | 700 |
| 2026-05-08 | -92.75 | $19.28 | — |
| 2026-05-07 | -92.75 | $19.28 | — |
| 2026-05-06 | -92.75 | $19.28 | — |
| 2026-05-05 | -92.75 | $19.28 | 300 |
| 2026-05-04 | -48.33 | $19.55 | — |
| 2026-05-01 | -48.33 | $19.55 | 232 |
| 2026-04-30 | -66.03 | $19.18 | 523 |
| 2026-04-29 | -28.46 | $19.86 | — |
| 2026-04-28 | -28.46 | $19.86 | — |
| 2026-04-27 | -28.46 | $19.86 | — |
| 2026-04-24 | -28.46 | $19.86 | — |
| 2026-04-23 | -28.46 | $19.86 | 334 |
| 2026-04-22 | 0.00 | $20.56 | — |
| 2026-04-21 | 0.00 | $20.56 | — |
| 2026-04-20 | 0.00 | $20.56 | 334 |
| 2026-04-17 | -10.50 | $20.06 | — |
| 2026-04-16 | -10.50 | $20.06 | 243 |
| 2026-04-15 | -0.91 | $20.27 | 312 |
| 2026-04-14 | -29.22 | $19.65 | — |
| 2026-04-13 | -29.22 | $19.65 | 790 |
| 2026-04-10 | -29.22 | $19.65 | 790 |
| 2026-04-09 | -29.22 | $19.65 | — |
| 2026-04-08 | -29.22 | $19.65 | 800 |
| 2026-04-07 | -81.12 | $18.47 | 900 |
| 2026-04-06 | -46.94 | $19.14 | — |
| 2026-04-02 | -46.94 | $19.14 | 900 |
| 2026-04-01 | -100.00 | $18.10 | — |
| 2026-03-31 | -100.00 | $18.10 | 800 |
| 2026-03-30 | -100.00 | $18.20 | — |
| 2026-03-27 | -100.00 | $18.20 | — |
| 2026-03-26 | -100.00 | $18.20 | 222 |
| 2026-03-25 | -96.17 | $18.64 | — |
| 2026-03-24 | -96.17 | $18.64 | 704 |
| 2026-03-23 | -85.25 | $19.04 | 1016 |
| 2026-03-20 | -100.00 | $18.50 | — |
| 2026-03-19 | -100.00 | $18.50 | 400 |
| 2026-03-18 | -81.03 | $19.34 | 231 |
| 2026-03-17 | -81.61 | $19.32 | 332 |
| 2026-03-16 | -100.00 | $18.68 | 2017 |
| 2026-03-13 | -70.95 | $20.06 | — |
| 2026-03-12 | -70.95 | $20.06 | — |
| 2026-03-11 | -70.95 | $20.06 | — |
| 2026-03-10 | -70.95 | $20.06 | 344 |
| 2026-03-09 | -100.00 | $19.20 | 300 |
| 2026-03-06 | -100.00 | $19.94 | — |
| 2026-03-05 | -100.00 | $19.94 | 314 |
| 2026-03-04 | -90.10 | $20.34 | 328 |
| 2026-03-03 | -62.38 | $20.90 | 400 |
| 2026-03-02 | 0.00 | $22.16 | — |
| 2026-02-27 | 0.00 | $22.16 | — |
| 2026-02-26 | 0.00 | $22.16 | — |
| 2026-02-25 | 0.00 | $22.16 | — |
| 2026-02-24 | 0.00 | $22.16 | — |
| 2026-02-23 | 0.00 | $22.16 | — |
| 2026-02-20 | 0.00 | $22.16 | 600 |
| 2026-02-19 | -28.92 | $21.28 | — |
| 2026-02-18 | -28.92 | $21.28 | — |
| 2026-02-17 | -28.92 | $21.28 | 2144 |
| 2026-02-13 | -20.48 | $21.42 | 315 |
| 2026-02-12 | -38.55 | $21.12 | 200 |
| 2026-02-11 | -50.00 | $20.93 | — |
| 2026-02-10 | -49.40 | $20.93 | — |
| 2026-02-09 | -49.40 | $20.93 | — |
| 2026-02-06 | -49.40 | $20.93 | 700 |
| 2026-02-05 | -21.43 | $21.40 | 3000 |
| 2026-02-04 | -21.43 | $21.40 | 3000 |
| 2026-02-03 | 0.00 | $21.76 | 3000 |
| 2026-02-02 | 0.00 | $21.76 | 3000 |
| 2026-01-30 | 0.00 | $21.76 | — |
| 2026-01-29 | 0.00 | $21.76 | 3000 |
| 2026-01-28 | 0.00 | $21.76 | 3000 |
| 2026-01-27 | -98.52 | $20.10 | 3000 |
| 2026-01-26 | -98.52 | $20.10 | 3000 |
| 2026-01-23 | -82.96 | $20.31 | 3000 |
| 2026-01-22 | -82.96 | $20.31 | 3000 |
| 2026-01-21 | -70.37 | $20.48 | 3000 |
| 2026-01-20 | -61.29 | $20.48 | 3000 |
| 2026-01-16 | -66.45 | $20.40 | 3000 |
| 2026-01-15 | -50.97 | $20.64 | 3000 |
| 2026-01-14 | -25.81 | $21.03 | 3000 |
| 2026-01-13 | -79.59 | $20.08 | 3000 |
| 2026-01-12 | -18.37 | $20.68 | 3200 |
| 2026-01-09 | -34.69 | $20.52 | 3139 |
| 2026-01-08 | -54.08 | $20.33 | 230 |
| 2026-01-07 | -36.81 | $20.33 | 1201 |
| 2026-01-06 | -5.56 | $20.78 | 300 |
| 2026-01-05 | -22.97 | $20.52 | 3346 |
| 2026-01-02 | -9.48 | $20.66 | 600 |
| 2025-12-31 | 0.00 | $20.86 | 230 |
| 2025-12-30 | 0.00 | $20.86 | 536 |
| 2025-12-29 | 0.00 | $20.76 | 230 |
| 2025-12-26 | 0.00 | $20.76 | 230 |
| 2025-12-24 | 0.00 | $20.76 | — |
| 2025-12-23 | 0.00 | $20.76 | 230 |
| 2025-12-22 | 0.00 | $20.76 | 300 |
| 2025-12-19 | 0.00 | $19.88 | 230 |
| 2025-12-18 | 0.00 | $19.88 | 230 |
| 2025-12-17 | 0.00 | $19.88 | 230 |
| 2025-12-16 | 0.00 | $19.88 | 230 |
| 2025-12-15 | 0.00 | $19.88 | — |
| 2025-12-12 | 0.00 | $19.88 | — |
| 2025-12-11 | 0.00 | $19.88 | — |
| 2025-12-10 | 0.00 | $19.88 | 240 |
| 2025-12-09 | 0.00 | $19.42 | — |
| 2025-12-08 | 0.00 | $19.42 | 235 |
| 2025-12-05 | 0.00 | $19.38 | 230 |
| 2025-12-04 | -41.67 | $18.75 | 230 |
| 2025-12-03 | -41.67 | $18.75 | 230 |
| 2025-12-02 | -41.67 | $18.75 | — |
| 2025-12-01 | -47.50 | $18.75 | 230 |
| 2025-11-28 | -47.50 | $18.75 | 800 |
| 2025-11-26 | -45.00 | $18.78 | 230 |
| 2025-11-25 | -45.00 | $18.78 | — |
| 2025-11-24 | -47.62 | $18.78 | 900 |
| 2025-11-21 | -14.29 | $19.20 | 230 |
| 2025-11-20 | -14.29 | $19.20 | 230 |
| 2025-11-19 | -14.29 | $19.20 | 230 |
| 2025-11-18 | -14.29 | $19.20 | 230 |
| 2025-11-17 | -14.29 | $19.20 | 230 |
| 2025-11-14 | -14.29 | $19.20 | 400 |
| 2025-11-13 | -60.32 | $18.62 | 230 |
| 2025-11-12 | -60.94 | $18.62 | 230 |
| 2025-11-11 | -61.54 | $18.72 | 230 |
| 2025-11-10 | -100.00 | $18.12 | 230 |
| 2025-11-07 | -100.00 | $18.12 | 230 |
| 2025-11-06 | -100.00 | $18.12 | 230 |
| 2025-11-05 | -100.00 | $18.12 | 230 |
| 2025-11-04 | -100.00 | $18.12 | 1300 |
| 2025-11-03 | -34.62 | $19.32 | 230 |
| 2025-10-31 | -34.62 | $19.32 | 230 |
| 2025-10-30 | -43.80 | $19.32 | 230 |
| 2025-10-29 | -43.80 | $19.32 | 900 |
| 2025-10-28 | -50.00 | $19.38 | 1300 |
| 2025-10-27 | -67.57 | $19.12 | 340 |
| 2025-10-24 | -100.00 | $18.64 | — |
| 2025-10-23 | -100.00 | $18.64 | — |
| 2025-10-22 | -100.00 | $18.64 | 128 |
| 2025-10-21 | -82.84 | $19.01 | — |
| 2025-10-20 | -82.84 | $19.01 | 426 |
| 2025-10-17 | -74.63 | $19.12 | 936 |
| 2025-10-16 | -53.73 | $19.40 | 326 |
| 2025-10-15 | -32.84 | $19.68 | — |
| 2025-10-14 | -32.84 | $19.68 | 200 |
| 2025-10-13 | -83.58 | $19.00 | — |
| 2025-10-10 | -83.58 | $19.00 | — |
| 2025-10-09 | -83.58 | $19.00 | 1100 |
| 2025-10-08 | -61.19 | $19.30 | — |
| 2025-10-07 | -61.19 | $19.30 | 5300 |
| 2025-10-06 | -55.30 | $19.39 | 900 |
| 2025-10-03 | -20.45 | $19.85 | — |
| 2025-10-02 | -17.31 | $19.85 | 403 |
| 2025-10-01 | -14.84 | $19.85 | 534 |
| 2025-09-30 | 0.00 | $20.12 | — |
| 2025-09-29 | 0.00 | $20.12 | 121 |
| 2025-09-26 | -49.43 | $19.07 | — |
| 2025-09-25 | -49.43 | $19.07 | 801 |
| 2025-09-24 | -38.64 | $19.26 | 200 |
| 2025-09-23 | -22.73 | $19.54 | 127 |
| 2025-09-22 | -29.55 | $19.42 | 557 |
| 2025-09-19 | -42.05 | $19.20 | — |
| 2025-09-18 | -42.05 | $19.20 | 805 |
| 2025-09-17 | -40.91 | $19.22 | 1016 |
| 2025-09-16 | 0.00 | $19.94 | — |
| 2025-09-15 | 0.00 | $19.94 | 600 |
| 2025-09-12 | -35.37 | $19.24 | 300 |
| 2025-09-11 | -41.46 | $19.14 | 538 |
| 2025-09-10 | -29.27 | $19.34 | 430 |
| 2025-09-09 | -62.20 | $18.80 | — |
| 2025-09-08 | -62.20 | $18.80 | 400 |
| 2025-09-05 | -76.83 | $18.56 | 400 |
| 2025-09-04 | -92.68 | $18.30 | 232 |
| 2025-09-03 | -100.00 | $18.18 | — |
| 2025-09-02 | -100.00 | $18.18 | 500 |
| 2025-08-29 | -88.67 | $18.49 | — |
| 2025-08-28 | -85.26 | $18.49 | 1300 |
| 2025-08-27 | -96.15 | $18.32 | 125 |
| 2025-08-26 | -24.36 | $19.44 | — |
| 2025-08-25 | -24.36 | $19.44 | 800 |
| 2025-08-22 | -19.87 | $19.51 | — |
| 2025-08-21 | -19.87 | $19.51 | 206 |
| 2025-08-20 | 0.00 | $19.82 | — |
| 2025-08-19 | 0.00 | $19.82 | — |
| 2025-08-18 | 0.00 | $19.82 | 216 |
| 2025-08-15 | 0.00 | $19.48 | — |
| 2025-08-14 | 0.00 | $19.48 | — |
| 2025-08-13 | 0.00 | $19.48 | — |
| 2025-08-12 | 0.00 | $19.48 | — |
| 2025-08-11 | 0.00 | $19.48 | — |
| 2025-08-08 | 0.00 | $19.48 | 400 |
| 2025-08-07 | -84.44 | $18.40 | — |
| 2025-08-06 | -84.44 | $18.40 | — |
| 2025-08-05 | -84.44 | $18.40 | — |
| 2025-08-04 | -84.44 | $18.40 | 200 |
| 2025-08-01 | -93.33 | $18.32 | 1200 |
| 2025-07-31 | -18.60 | $19.00 | — |
| 2025-07-30 | -18.60 | $19.00 | — |
| 2025-07-29 | -18.60 | $19.00 | — |
| 2025-07-28 | -10.67 | $19.00 | — |
| 2025-07-25 | -10.67 | $19.00 | — |
| 2025-07-24 | -10.67 | $19.00 | — |
| 2025-07-23 | -10.67 | $19.00 | 4100 |
| 2025-07-22 | -36.00 | $18.62 | — |
| 2025-07-21 | -36.00 | $18.62 | — |
| 2025-07-18 | -36.00 | $18.62 | — |
| 2025-07-17 | -36.00 | $18.62 | 125 |
| 2025-07-16 | -44.00 | $18.50 | 300 |
| 2025-07-15 | -12.67 | $18.97 | — |
| 2025-07-14 | -12.67 | $18.97 | 401 |
| 2025-07-11 | 0.00 | $19.16 | — |
| 2025-07-10 | 0.00 | $19.16 | — |
| 2025-07-09 | 0.00 | $19.16 | 12028 |
| 2025-07-08 | -46.67 | $18.30 | — |
| 2025-07-07 | -46.67 | $18.30 | 7504 |
| 2025-07-03 | 0.00 | $18.86 | — |
| 2025-07-02 | 0.00 | $18.86 | — |
| 2025-07-01 | 0.00 | $18.86 | 200 |
| 2025-06-30 | -100.00 | $17.66 | — |
| 2025-06-27 | -100.00 | $17.66 | — |
| 2025-06-26 | -100.00 | $17.66 | — |
| 2025-06-25 | -100.00 | $17.66 | — |
| 2025-06-24 | -100.00 | $17.66 | — |
| 2025-06-23 | -100.00 | $17.66 | 324 |
| 2025-06-20 | -85.71 | $18.16 | 448 |
| 2025-06-18 | -65.48 | $18.50 | — |
| 2025-06-17 | -65.48 | $18.50 | — |
| 2025-06-16 | -65.48 | $18.50 | 200 |
| 2025-06-13 | -64.29 | $18.52 | — |
| 2025-06-12 | -65.52 | $18.52 | — |
| 2025-06-11 | -65.52 | $18.52 | 3200 |
| 2025-06-10 | -60.26 | $18.75 | — |
| 2025-06-09 | -60.26 | $18.75 | — |
| 2025-06-06 | -60.26 | $18.75 | — |
| 2025-06-05 | -60.26 | $18.75 | 8121 |
| 2025-06-04 | -99.34 | $18.16 | 5146 |
| 2025-06-03 | -99.34 | $18.16 | 539 |
| 2025-06-02 | -100.00 | $18.15 | 5100 |
| 2025-05-30 | -100.00 | $18.16 | — |
| 2025-05-29 | -100.00 | $18.16 | — |
| 2025-05-28 | -100.00 | $18.16 | 400 |
| 2025-05-27 | -100.00 | $18.55 | 500 |
| 2025-05-23 | -12.84 | $19.52 | 122 |
| 2025-05-22 | -5.26 | $19.60 | — |
| 2025-05-21 | -5.26 | $19.60 | — |
| 2025-05-20 | -5.26 | $19.60 | 5100 |
| 2025-05-19 | -4.69 | $19.60 | — |
| 2025-05-16 | -4.69 | $19.60 | 15000 |
| 2025-05-15 | 0.00 | $19.66 | 135 |
| 2025-05-14 | -40.79 | $19.02 | 201 |
| 2025-05-13 | -56.58 | $18.78 | — |
| 2025-05-12 | -56.58 | $18.78 | — |
| 2025-05-09 | -33.99 | $18.78 | — |
| 2025-05-08 | -33.99 | $18.78 | — |
| 2025-05-07 | -28.86 | $18.78 | 3544 |
| 2025-05-06 | -12.27 | $19.24 | — |
| 2025-05-05 | -12.27 | $19.24 | — |
| 2025-05-02 | -12.27 | $19.24 | — |
| 2025-05-01 | -12.27 | $19.24 | 447 |
| 2025-04-30 | -29.45 | $18.68 | 1408 |
| 2025-04-29 | 0.00 | $19.64 | — |
| 2025-04-28 | 0.00 | $19.64 | 849 |
| 2025-04-25 | -30.97 | $18.52 | 6207 |
| 2025-04-24 | 0.00 | $19.48 | 25200 |
| 2025-04-23 | 0.00 | $19.08 | 2948 |
| 2025-04-22 | -12.28 | $18.38 | — |
| 2025-04-21 | -12.28 | $18.38 | — |
| 2025-04-17 | -12.28 | $18.38 | 400 |
| 2025-04-16 | -23.68 | $18.12 | — |
| 2025-04-15 | -23.68 | $18.12 | — |
| 2025-04-14 | -23.68 | $18.12 | 1338 |
| 2025-04-11 | -67.98 | $17.11 | 1207 |
| 2025-04-10 | -55.26 | $17.40 | 338 |
| 2025-04-09 | -87.72 | $16.66 | 3300 |
| 2025-04-08 | -100.00 | $16.38 | 700 |
| 2025-04-07 | -100.00 | $16.46 | 243 |
| 2025-04-04 | -54.14 | $17.94 | — |
| 2025-04-03 | -51.06 | $17.94 | 300 |
| 2025-04-02 | -8.51 | $18.54 | — |
| 2025-04-01 | -8.51 | $18.54 | 424 |
| 2025-03-31 | -32.00 | $17.94 | 338 |
| 2025-03-28 | -24.00 | $18.12 | 200 |
| 2025-03-27 | -23.11 | $18.14 | 1227 |
| 2025-03-26 | -16.00 | $18.30 | 501 |
| 2025-03-25 | -19.56 | $18.22 | 500 |
| 2025-03-24 | -20.69 | $18.02 | — |
| 2025-03-21 | -20.69 | $18.02 | — |
| 2025-03-20 | -20.69 | $18.02 | 513 |
| 2025-03-19 | -24.14 | $17.95 | 4400 |
| 2025-03-18 | -25.00 | $17.42 | — |
| 2025-03-17 | -25.00 | $17.42 | — |
| 2025-03-14 | -21.36 | $17.42 | — |
| 2025-03-13 | -21.36 | $17.42 | — |
| 2025-03-12 | -21.36 | $17.42 | — |
| 2025-03-11 | -18.18 | $17.42 | 1242 |
| 2025-03-10 | -21.54 | $17.33 | 400 |
| 2025-03-07 | -6.50 | $17.25 | — |
| 2025-03-06 | -6.25 | $17.25 | — |
| 2025-03-05 | -6.25 | $17.25 | 200428 |
| 2025-03-04 | -5.77 | $16.41 | 300 |
| 2025-03-03 | -3.47 | $16.43 | 534 |
| 2025-02-28 | 0.00 | $16.50 | — |
| 2025-02-27 | 0.00 | $16.50 | — |
| 2025-02-26 | 0.00 | $16.50 | — |
| 2025-02-25 | 0.00 | $16.50 | 515 |
| 2025-02-24 | -0.99 | $16.48 | 807 |
| 2025-02-21 | 0.00 | $16.50 | — |
| 2025-02-20 | 0.00 | $16.50 | 301 |
| 2025-02-19 | 0.00 | $16.22 | 800 |
| 2025-02-18 | 0.00 | $16.10 | 300 |
| 2025-02-14 | -11.70 | $15.80 | 415 |
| 2025-02-13 | 0.00 | $15.98 | 200 |
| 2025-02-12 | 0.00 | $15.92 | 10200 |
| 2025-02-11 | -20.43 | $15.44 | — |
| 2025-02-10 | -18.81 | $15.44 | 2128 |
| 2025-02-07 | -7.06 | $15.38 | 200 |
| 2025-02-06 | -9.57 | $15.30 | 5200 |
| 2025-02-05 | -4.00 | $15.33 | — |
| 2025-02-04 | -4.00 | $15.33 | 2049 |
| 2025-02-03 | -46.50 | $14.48 | 13246 |
| 2025-01-31 | -1.50 | $15.38 | 600 |
| 2025-01-30 | -20.50 | $15.00 | 436 |
| 2025-01-29 | -6.08 | $15.11 | 500 |
| 2025-01-28 | -23.20 | $14.80 | 845 |
| 2025-01-27 | 0.00 | $15.22 | 1224 |
| 2025-01-24 | -0.57 | $14.98 | 912 |
| 2025-01-23 | 0.00 | $14.98 | — |
| 2025-01-22 | 0.00 | $14.98 | — |
| 2025-01-21 | 0.00 | $14.98 | 2729 |
| 2025-01-17 | 0.00 | $14.54 | 503 |
| 2025-01-16 | 0.00 | $14.54 | — |
| 2025-01-15 | 0.00 | $14.54 | 111 |
| 2025-01-14 | -22.77 | $13.96 | — |
| 2025-01-13 | -22.77 | $13.96 | 1000 |
| 2025-01-10 | -26.73 | $13.92 | 3900 |
| 2025-01-08 | -48.51 | $13.70 | 413 |
| 2025-01-07 | -14.85 | $14.04 | 234 |
| 2025-01-06 | -60.40 | $13.58 | 1700 |
| 2025-01-03 | -50.50 | $13.68 | 1100 |
| 2025-01-02 | -35.78 | $13.80 | 427 |
| 2024-12-31 | -16.00 | $13.99 | 907 |
| 2024-12-30 | -8.80 | $14.08 | 1500 |
| 2024-12-27 | -43.40 | $13.54 | 400 |
| 2024-12-26 | -25.47 | $13.73 | 1728 |
| 2024-12-24 | -70.75 | $13.25 | 500 |
| 2024-12-23 | -64.15 | $13.32 | 2613 |
| 2024-12-20 | -30.00 | $13.78 | 813 |
| 2024-12-19 | -25.00 | $13.84 | 620 |
| 2024-12-18 | -23.33 | $13.86 | 1300 |
| 2024-12-17 | -50.00 | $13.54 | 912 |
| 2024-12-16 | -48.48 | $13.62 | 505 |
| 2024-12-13 | -27.27 | $13.90 | 700 |
| 2024-12-12 | -50.00 | $13.60 | — |
| 2024-12-11 | -50.00 | $13.60 | 427 |
| 2024-12-10 | -50.00 | $13.60 | 2000 |
| 2024-12-09 | -45.45 | $13.66 | 1107 |
| 2024-12-06 | -68.45 | $13.59 | — |
| 2024-12-05 | -68.45 | $13.59 | 214 |
| 2024-12-04 | -92.23 | $13.10 | 1100 |
| 2024-12-03 | -100.00 | $12.94 | 700 |
| 2024-12-02 | -99.02 | $12.98 | 1015 |
| 2024-11-29 | -100.00 | $12.96 | — |
| 2024-11-27 | -100.00 | $12.96 | 919 |
| 2024-11-26 | -71.76 | $13.78 | — |
| 2024-11-25 | -71.76 | $13.78 | 3603 |
| 2024-11-22 | -61.43 | $14.14 | — |
| 2024-11-21 | -65.16 | $14.14 | 300 |
| 2024-11-20 | -83.87 | $13.85 | 535 |
| 2024-11-19 | -83.33 | $13.90 | 300 |
| 2024-11-18 | -77.22 | $14.01 | 1300 |
| 2024-11-15 | -93.69 | $13.74 | 300 |
| 2024-11-14 | -100.00 | $13.60 | 535 |
| 2024-11-13 | -100.00 | $13.92 | — |
| 2024-11-12 | -100.00 | $13.92 | — |
| 2024-11-11 | -100.00 | $13.92 | 232 |
| 2024-11-08 | -100.00 | $15.00 | — |
| 2024-11-07 | -100.00 | $15.00 | — |
| 2024-11-06 | -100.00 | $15.00 | — |
| 2024-11-05 | -100.00 | $15.00 | — |
| 2024-11-04 | -100.00 | $15.00 | — |
| 2024-11-01 | -58.50 | $15.00 | — |
| 2024-10-31 | -58.50 | $15.00 | — |
| 2024-10-30 | -58.50 | $15.00 | — |
| 2024-10-29 | -58.50 | $15.00 | — |
| 2024-10-28 | -58.50 | $15.00 | 300 |
| 2024-10-25 | -48.30 | $15.15 | — |
| 2024-10-24 | -48.30 | $15.15 | 118 |
| 2024-10-23 | -31.29 | $15.40 | — |
| 2024-10-22 | -31.29 | $15.40 | 400 |
| 2024-10-21 | -13.86 | $15.82 | — |
| 2024-10-18 | -13.86 | $15.82 | 1000 |
| 2024-10-17 | -50.00 | $15.22 | 7700 |
| 2024-10-16 | -50.00 | $15.22 | — |
| 2024-10-15 | -50.00 | $15.22 | — |
| 2024-10-14 | -50.00 | $15.22 | 126 |
| 2024-10-11 | -35.54 | $15.46 | — |
| 2024-10-10 | -37.43 | $15.46 | — |
| 2024-10-09 | -37.43 | $15.46 | — |
| 2024-10-08 | -37.43 | $15.46 | 228 |
| 2024-10-07 | -100.00 | $14.39 | — |
| 2024-10-04 | -100.00 | $14.39 | — |
| 2024-10-03 | -100.00 | $14.39 | 200 |
| 2024-10-02 | -100.00 | $14.96 | 1400 |
| 2024-10-01 | -100.00 | $15.02 | 100 |
| 2024-09-30 | -100.00 | $15.02 | 522 |
| 2024-09-27 | -69.79 | $15.43 | 200 |
| 2024-09-26 | -100.00 | $15.14 | — |
| 2024-09-25 | -100.00 | $15.14 | 601 |
| 2024-09-24 | -5.95 | $16.05 | — |
| 2024-09-23 | -3.85 | $16.05 | — |
| 2024-09-20 | -3.85 | $16.05 | 243 |
| 2024-09-19 | -8.46 | $15.99 | 1800 |
| 2024-09-18 | -20.00 | $15.84 | 133 |
| 2024-09-17 | -19.23 | $15.85 | 305 |
| 2024-09-16 | -18.46 | $15.86 | 1500 |
| 2024-09-13 | -18.46 | $15.86 | 7400 |
| 2024-09-12 | -5.36 | $15.86 | 1000 |
| 2024-09-11 | -5.36 | $15.86 | — |
| 2024-09-10 | -4.69 | $15.86 | — |
| 2024-09-09 | -3.33 | $15.86 | 400 |
| 2024-09-06 | -27.78 | $15.42 | 700 |
| 2024-09-05 | -26.45 | $15.26 | — |
| 2024-09-04 | -26.45 | $15.26 | 112 |
| 2024-09-03 | -8.20 | $15.52 | 724 |
| 2024-08-30 | 0.00 | $15.67 | 210 |
| 2024-08-29 | 0.00 | $15.48 | — |
| 2024-08-28 | 0.00 | $15.48 | — |
| 2024-08-27 | 0.00 | $15.48 | 217 |
| 2024-08-26 | -30.43 | $14.80 | — |
| 2024-08-23 | -30.43 | $14.80 | — |
| 2024-08-22 | -30.43 | $14.80 | — |
| 2024-08-21 | -30.43 | $14.80 | 100 |
| 2024-08-20 | -38.46 | $14.80 | — |
| 2024-08-19 | -38.46 | $14.80 | 100 |
| 2024-08-16 | -38.46 | $14.80 | — |
| 2024-08-15 | -38.46 | $14.80 | — |
| 2024-08-14 | -38.46 | $14.80 | 112 |
| 2024-08-13 | -48.72 | $14.64 | 604 |
| 2024-08-12 | -82.05 | $14.12 | — |
| 2024-08-09 | -82.05 | $14.12 | 310 |
| 2024-08-08 | -51.28 | $14.60 | — |
| 2024-08-07 | -51.28 | $14.60 | 500 |
| 2024-08-06 | -100.00 | $13.84 | 447 |
| 2024-08-05 | -99.24 | $14.09 | — |
| 2024-08-02 | -99.24 | $14.09 | 2011 |
| 2024-08-01 | -20.27 | $15.10 | 1109 |
| 2024-07-31 | -30.41 | $14.95 | 200 |
| 2024-07-30 | -31.76 | $14.93 | 142 |
| 2024-07-29 | -26.35 | $15.01 | — |
| 2024-07-26 | -23.78 | $15.01 | — |
| 2024-07-25 | -21.08 | $15.01 | 800 |
| 2024-07-24 | 0.00 | $15.40 | 200 |
| 2024-07-23 | -13.04 | $15.15 | 2100 |
| 2024-07-22 | -1.09 | $15.37 | 500 |
| 2024-07-19 | 0.00 | $15.38 | 219 |
| 2024-07-18 | -2.03 | $15.00 | — |
| 2024-07-17 | -2.03 | $15.00 | — |
| 2024-07-16 | -2.03 | $15.00 | 707 |
| 2024-07-15 | 0.00 | $15.03 | 2500 |
| 2024-07-12 | 0.00 | $15.03 | 300 |
| 2024-07-11 | -51.85 | $14.46 | 300 |
| 2024-07-10 | -51.85 | $14.46 | — |
| 2024-07-09 | -51.85 | $14.46 | — |
| 2024-07-08 | -63.16 | $14.46 | 2621 |
| 2024-07-05 | -85.20 | $13.92 | — |
| 2024-07-03 | -85.20 | $13.92 | — |
| 2024-07-02 | -85.49 | $13.92 | — |
| 2024-07-01 | -86.35 | $13.92 | 640 |
| 2024-06-28 | -92.25 | $13.76 | 300 |
| 2024-06-27 | -100.00 | $13.55 | 16200 |
| 2024-06-26 | -69.89 | $14.42 | — |
| 2024-06-25 | -75.44 | $14.42 | — |
| 2024-06-24 | -75.58 | $14.42 | 2300 |
| 2024-06-21 | -100.00 | $13.58 | — |
| 2024-06-20 | -100.00 | $13.58 | 400 |
| 2024-06-18 | -96.29 | $13.79 | 600 |
| 2024-06-17 | -88.67 | $14.07 | 511 |
| 2024-06-14 | -100.00 | $13.66 | 1400 |
| 2024-06-13 | -100.00 | $14.24 | 300 |
| 2024-06-12 | -100.00 | $15.44 | 100 |
| 2024-06-11 | -100.00 | $15.44 | — |
| 2024-06-10 | -100.00 | $15.44 | 200 |
| 2024-06-07 | -84.77 | $16.02 | 248 |
| 2024-06-06 | -82.78 | $16.05 | 200 |
| 2024-06-05 | -100.00 | $15.79 | 1341 |
| 2024-06-04 | -93.75 | $16.10 | 543 |
| 2024-06-03 | -65.00 | $16.26 | 400 |
| 2024-05-31 | -73.75 | $16.12 | 300 |
| 2024-05-30 | -69.44 | $16.05 | — |
| 2024-05-29 | -69.44 | $16.05 | 2114 |
| 2024-05-28 | -16.67 | $17.00 | 324 |
| 2024-05-24 | -13.66 | $17.02 | 715 |
| 2024-05-23 | -21.30 | $16.84 | — |
| 2024-05-22 | -21.30 | $16.84 | 300 |
| 2024-05-21 | -6.48 | $17.16 | 326 |
| 2024-05-20 | -0.93 | $17.28 | — |
| 2024-05-17 | -0.93 | $17.28 | 1700 |
| 2024-05-16 | -1.06 | $17.00 | 1800 |
| 2024-05-15 | 0.00 | $16.98 | 700 |
| 2024-05-14 | -0.44 | $16.94 | 2822 |
| 2024-05-13 | -0.98 | $16.73 | 3739 |
| 2024-05-10 | 0.00 | $16.75 | 4100 |
| 2024-05-09 | 0.00 | $16.75 | 204 |
| 2024-05-08 | -1.11 | $16.48 | — |
| 2024-05-07 | -1.11 | $16.48 | 2800 |
| 2024-05-06 | -42.86 | $15.70 | 8105 |
| 2024-05-03 | -3.10 | $15.95 | 3618 |
| 2024-05-02 | -37.98 | $15.50 | 342 |
| 2024-05-01 | 0.00 | $15.99 | — |
| 2024-04-30 | 0.00 | $15.99 | 700 |
| 2024-04-29 | 0.00 | $15.45 | 1600 |
| 2024-04-26 | -32.63 | $15.14 | — |
| 2024-04-25 | -32.63 | $15.14 | — |
| 2024-04-24 | -32.63 | $15.14 | — |
| 2024-04-23 | -32.63 | $15.14 | 1700 |
| 2024-04-22 | -26.73 | $15.18 | — |
| 2024-04-19 | -25.00 | $15.18 | 208 |
| 2024-04-18 | -69.44 | $14.70 | 1100 |
| 2024-04-17 | -66.37 | $14.70 | — |
| 2024-04-16 | -66.37 | $14.70 | — |
| 2024-04-15 | -56.82 | $14.70 | 348 |
| 2024-04-12 | -50.00 | $14.79 | 900 |
| 2024-04-11 | -6.67 | $15.34 | — |
| 2024-04-10 | -6.67 | $15.34 | — |
| 2024-04-09 | -6.47 | $15.34 | 400 |
| 2024-04-08 | -24.12 | $15.04 | 1200 |
| 2024-04-05 | -24.12 | $15.04 | 201 |
| 2024-04-04 | -4.71 | $15.37 | 800 |
| 2024-04-03 | -27.92 | $14.86 | 1100 |
| 2024-04-02 | -51.30 | $14.50 | — |
| 2024-04-01 | -51.30 | $14.50 | 1426 |
| 2024-03-28 | -14.16 | $14.62 | 300 |
| 2024-03-27 | -13.56 | $14.62 | — |
| 2024-03-26 | -13.56 | $14.62 | 300 |
| 2024-03-25 | -22.41 | $14.44 | 35024 |
| 2024-03-22 | -28.45 | $14.37 | 300 |
| 2024-03-21 | -18.10 | $14.49 | 721 |
| 2024-03-20 | -22.75 | $14.32 | — |
| 2024-03-19 | -22.75 | $14.32 | 1037 |
| 2024-03-18 | -4.35 | $14.13 | — |
| 2024-03-15 | -4.35 | $14.13 | 1111 |
| 2024-03-14 | 0.00 | $13.80 | — |
| 2024-03-13 | 0.00 | $13.80 | 1700 |
| 2024-03-12 | 0.00 | $13.75 | — |
| 2024-03-11 | 0.00 | $13.75 | — |
| 2024-03-08 | 0.00 | $13.75 | — |
| 2024-03-07 | 0.00 | $13.75 | — |
| 2024-03-06 | -16.83 | $13.75 | — |
| 2024-03-05 | -16.83 | $13.75 | — |
| 2024-03-04 | -28.81 | $13.75 | 700 |
| 2024-03-01 | -50.99 | $13.65 | 300 |
| 2024-02-29 | -54.30 | $13.60 | 303 |
| 2024-02-28 | -50.33 | $13.66 | 1127 |
| 2024-02-27 | -58.28 | $13.54 | — |
| 2024-02-26 | -66.84 | $13.54 | 1930 |
| 2024-02-23 | -60.00 | $13.67 | 700 |
| 2024-02-22 | -93.68 | $13.03 | — |
| 2024-02-21 | -93.68 | $13.03 | — |
| 2024-02-20 | -93.68 | $13.03 | — |
| 2024-02-16 | -93.68 | $13.03 | 1519 |
| 2024-02-15 | -77.37 | $13.34 | 300 |
| 2024-02-14 | -100.00 | $12.91 | 425 |
| 2024-02-13 | -100.00 | $13.24 | 209 |
| 2024-02-12 | -100.00 | $13.25 | — |
| 2024-02-09 | -100.00 | $13.25 | — |
| 2024-02-08 | -100.00 | $13.25 | 1900 |
| 2024-02-07 | -100.00 | $13.92 | — |
| 2024-02-06 | -100.00 | $13.92 | — |
| 2024-02-05 | -100.00 | $13.92 | 500 |
| 2024-02-02 | -48.75 | $14.42 | — |
| 2024-02-01 | -48.75 | $14.42 | 300 |
| 2024-01-31 | -48.75 | $14.42 | — |
| 2024-01-30 | -48.75 | $14.42 | 500 |
| 2024-01-29 | 0.00 | $14.81 | — |
| 2024-01-26 | 0.00 | $14.81 | 300 |
| 2024-01-25 | -43.66 | $14.41 | 842 |
| 2024-01-24 | -45.07 | $14.40 | 6341 |
| 2024-01-23 | -66.67 | $14.20 | 200 |
| 2024-01-22 | -11.54 | $14.63 | 3331 |
| 2024-01-19 | -56.41 | $14.28 | 649 |
| 2024-01-18 | -79.78 | $14.01 | 300 |
| 2024-01-17 | -77.53 | $14.03 | 600 |
| 2024-01-16 | -29.21 | $14.46 | 400 |
| 2024-01-12 | -32.58 | $14.43 | — |
| 2024-01-11 | -23.77 | $14.43 | 300 |
| 2024-01-10 | -23.77 | $14.43 | 400 |
| 2024-01-09 | 0.00 | $14.72 | — |
| 2024-01-08 | 0.00 | $14.72 | 320 |
| 2024-01-05 | 0.00 | $14.56 | 200 |
| 2024-01-04 | -14.29 | $14.30 | — |
| 2024-01-03 | -14.29 | $14.30 | 300 |
| 2024-01-02 | 0.00 | $14.52 | 700 |
| 2023-12-29 | -29.93 | $14.01 | 5803 |
| 2023-12-28 | -9.38 | $14.30 | 2000 |
| 2023-12-27 | 0.00 | $14.45 | 300 |
| 2023-12-26 | -3.57 | $14.32 | 1709 |
| 2023-12-22 | -26.19 | $13.94 | 600 |
| 2023-12-21 | -15.69 | $13.99 | 300 |
| 2023-12-20 | -14.72 | $13.99 | 300 |
| 2023-12-19 | -24.54 | $13.83 | 3100 |
| 2023-12-18 | -18.40 | $13.93 | 122 |
| 2023-12-15 | -12.27 | $14.03 | 709 |
| 2023-12-14 | 0.00 | $14.14 | 8237 |
| 2023-12-13 | -5.00 | $13.73 | 803 |
| 2023-12-12 | -23.33 | $13.51 | 331 |
| 2023-12-11 | 0.00 | $13.79 | 234 |
| 2023-12-08 | 0.00 | $13.68 | 425 |
| 2023-12-07 | -2.86 | $13.32 | 345 |
| 2023-12-06 | -35.24 | $12.98 | — |
| 2023-12-05 | -35.24 | $12.98 | 530 |
| 2023-12-04 | -15.18 | $13.18 | 300 |
| 2023-12-01 | -14.53 | $13.18 | 300 |
| 2023-11-30 | -12.69 | $13.18 | 600 |
| 2023-11-29 | -21.64 | $13.06 | 300 |
| 2023-11-28 | -39.63 | $12.70 | 400 |
| 2023-11-27 | 0.00 | $13.06 | 300 |
| 2023-11-24 | -20.00 | $12.73 | 301 |
| 2023-11-22 | -18.90 | $12.60 | 100 |
| 2023-11-21 | -18.90 | $12.60 | 1800 |
| 2023-11-20 | 0.00 | $12.84 | — |
| 2023-11-17 | 0.00 | $12.84 | — |
| 2023-11-16 | 0.00 | $12.84 | 300 |
| 2023-11-15 | -9.73 | $12.59 | — |
| 2023-11-14 | -9.73 | $12.59 | 200 |
| 2023-11-13 | -30.09 | $12.36 | 1000 |
| 2023-11-10 | -1.77 | $12.68 | — |
| 2023-11-09 | -1.77 | $12.68 | — |
| 2023-11-08 | -1.77 | $12.68 | — |
| 2023-11-07 | -1.77 | $12.68 | — |
| 2023-11-06 | -1.77 | $12.68 | 802 |
| 2023-11-03 | -46.02 | $12.18 | 600 |
| 2023-11-02 | -46.99 | $12.01 | 400 |
| 2023-11-01 | -19.28 | $12.24 | 1600 |
| 2023-10-31 | -83.13 | $11.71 | 3200 |
| 2023-10-30 | -100.00 | $11.57 | — |
| 2023-10-27 | -100.00 | $11.57 | 1238 |
| 2023-10-26 | -63.49 | $12.00 | 500 |
| 2023-10-25 | -47.62 | $12.10 | 300 |
| 2023-10-24 | -44.64 | $12.15 | 100 |
| 2023-10-23 | -44.64 | $12.15 | — |
| 2023-10-20 | -44.64 | $12.15 | — |
| 2023-10-19 | -44.64 | $12.15 | 613 |
| 2023-10-18 | 0.00 | $12.40 | 15000 |
| 2023-10-17 | 0.00 | $12.40 | 301 |
| 2023-10-16 | -59.26 | $12.06 | 2619 |
| 2023-10-13 | -20.37 | $12.27 | 100 |
| 2023-10-12 | -20.37 | $12.27 | — |
| 2023-10-11 | -31.75 | $12.27 | 200 |
| 2023-10-10 | -85.71 | $11.93 | — |
| 2023-10-09 | -85.71 | $11.93 | 1700 |
| 2023-10-06 | -49.21 | $12.16 | 1814 |
| 2023-10-05 | -82.54 | $11.95 | 339 |
| 2023-10-04 | -100.00 | $11.84 | 319 |
| 2023-10-03 | -50.00 | $12.17 | — |
| 2023-10-02 | -50.00 | $12.17 | 210 |
| 2023-09-29 | -71.91 | $12.12 | — |
| 2023-09-28 | -71.91 | $12.12 | 700 |
| 2023-09-27 | -42.70 | $12.38 | — |
| 2023-09-26 | -42.70 | $12.38 | — |
| 2023-09-25 | -42.70 | $12.38 | 400 |
| 2023-09-22 | -57.30 | $12.25 | 100 |
| 2023-09-21 | -57.30 | $12.25 | 230 |
| 2023-09-20 | -58.43 | $12.24 | 100 |
| 2023-09-19 | -58.43 | $12.24 | 227 |
| 2023-09-18 | -69.66 | $12.14 | 1748 |
| 2023-09-15 | -53.93 | $12.28 | — |
| 2023-09-14 | -53.93 | $12.28 | 4533 |
| 2023-09-13 | -53.93 | $12.28 | — |
| 2023-09-12 | -53.93 | $12.28 | — |
| 2023-09-11 | -53.93 | $12.28 | 300 |
| 2023-09-08 | -100.00 | $11.87 | — |
| 2023-09-07 | -100.00 | $11.87 | 1000 |
| 2023-09-06 | -98.18 | $12.14 | 8000 |
| 2023-09-05 | -78.18 | $12.36 | 200 |
| 2023-09-01 | -78.18 | $12.36 | 1348 |
| 2023-08-31 | -72.73 | $12.42 | 342 |
| 2023-08-30 | -60.91 | $12.55 | 7400 |
| 2023-08-29 | -86.36 | $12.27 | 315 |
| 2023-08-28 | -50.91 | $12.66 | 327 |
| 2023-08-25 | -100.00 | $12.12 | 336 |
| 2023-08-24 | -96.15 | $12.22 | 111 |
| 2023-08-23 | -79.66 | $12.28 | 600 |
| 2023-08-22 | -79.66 | $12.28 | 800 |
| 2023-08-21 | -82.20 | $12.25 | 607 |
| 2023-08-18 | -58.47 | $12.53 | — |
| 2023-08-17 | -58.47 | $12.53 | — |
| 2023-08-16 | -58.47 | $12.53 | — |
| 2023-08-15 | -58.47 | $12.53 | 534 |
| 2023-08-14 | -40.68 | $12.74 | 502 |
| 2023-08-11 | 0.00 | $13.22 | — |
| 2023-08-10 | 0.00 | $13.22 | 100 |
| 2023-08-09 | 0.00 | $13.22 | — |
| 2023-08-08 | 0.00 | $13.22 | — |
| 2023-08-07 | 0.00 | $13.22 | 425 |
| 2023-08-04 | -32.50 | $12.32 | 100 |
| 2023-08-03 | -26.26 | $12.32 | 2240 |
| 2023-08-02 | -22.90 | $12.28 | 400 |
| 2023-08-01 | -13.74 | $12.40 | 141 |
| 2023-07-31 | -29.01 | $12.20 | 800 |
| 2023-07-28 | 0.00 | $12.50 | 500 |
| 2023-07-27 | -37.40 | $12.04 | 1000 |
| 2023-07-26 | -30.89 | $12.12 | — |
| 2023-07-25 | -30.89 | $12.12 | 300 |
| 2023-07-24 | -26.36 | $12.16 | 500 |
| 2023-07-21 | -26.36 | $12.16 | 1106 |
| 2023-07-20 | -24.81 | $12.18 | 316 |
| 2023-07-19 | -17.05 | $12.28 | 800 |
| 2023-07-18 | -23.62 | $12.18 | 345 |
| 2023-07-17 | 0.00 | $12.44 | 324 |
| 2023-07-14 | 0.00 | $12.32 | — |
| 2023-07-13 | 0.00 | $12.32 | 34428 |
| 2023-07-12 | -18.29 | $11.88 | — |
| 2023-07-11 | -18.29 | $11.88 | — |
| 2023-07-10 | -18.29 | $11.88 | 700 |
| 2023-07-07 | -53.66 | $11.59 | 137 |
| 2023-07-06 | -92.68 | $11.27 | 400 |
| 2023-07-05 | -50.00 | $11.62 | 400 |
| 2023-07-03 | 0.00 | $12.03 | — |
| 2023-06-30 | 0.00 | $12.03 | 500 |
| 2023-06-29 | -55.07 | $11.52 | 300 |
| 2023-06-28 | -68.12 | $11.43 | 300 |
| 2023-06-27 | -63.77 | $11.46 | 100 |
| 2023-06-26 | -82.64 | $11.46 | 1000 |
| 2023-06-23 | -100.00 | $11.27 | 1004 |
| 2023-06-22 | -88.32 | $11.61 | 9000 |
| 2023-06-21 | -87.10 | $11.65 | — |
| 2023-06-20 | -87.10 | $11.65 | 816 |
| 2023-06-16 | -70.97 | $11.90 | 404 |
| 2023-06-15 | -74.84 | $11.84 | — |
| 2023-06-14 | -74.84 | $11.84 | 400 |
| 2023-06-13 | -82.58 | $11.72 | 3400 |
| 2023-06-12 | -98.71 | $11.47 | 322 |
| 2023-06-09 | -95.48 | $11.52 | 246 |
| 2023-06-08 | -84.52 | $11.69 | 210 |
| 2023-06-07 | -100.00 | $11.45 | — |
| 2023-06-06 | -100.00 | $11.45 | 240 |
| 2023-06-05 | -87.16 | $11.71 | 300 |
| 2023-06-02 | -98.65 | $11.54 | — |
| 2023-06-01 | -98.65 | $11.54 | — |
| 2023-05-31 | -98.65 | $11.54 | 338 |
| 2023-05-30 | -100.00 | $11.52 | 300 |
| 2023-05-26 | -30.43 | $12.65 | 4200 |
| 2023-05-25 | -30.43 | $12.65 | 200 |
| 2023-05-24 | -15.65 | $12.82 | 220 |
| 2023-05-23 | -18.26 | $12.79 | 800 |
| 2023-05-22 | -15.89 | $12.75 | 342 |
| 2023-05-19 | -23.36 | $12.67 | 225 |
| 2023-05-18 | 0.00 | $12.92 | 300 |
| 2023-05-17 | 0.00 | $12.87 | — |
| 2023-05-16 | 0.00 | $12.87 | 3300 |
| 2023-05-15 | 0.00 | $12.87 | 221 |
| 2023-05-12 | -62.96 | $12.02 | — |
| 2023-05-11 | -52.31 | $12.02 | — |
| 2023-05-10 | -52.31 | $12.02 | 26500 |
| 2023-05-09 | -43.59 | $12.02 | — |
| 2023-05-08 | -43.59 | $12.02 | — |
| 2023-05-05 | -34.69 | $12.02 | 122 |
| 2023-05-04 | -50.50 | $11.85 | 500 |
| 2023-05-03 | -42.57 | $11.93 | 6303 |
| 2023-05-02 | -50.50 | $11.85 | 100523 |
| 2023-05-01 | -28.71 | $12.07 | 732 |
| 2023-04-28 | -13.95 | $12.09 | — |
| 2023-04-27 | -13.95 | $12.09 | 4301 |
| 2023-04-26 | -17.74 | $11.99 | — |
| 2023-04-25 | -14.29 | $11.99 | — |
| 2023-04-24 | -13.17 | $11.99 | 401 |
| 2023-04-21 | -14.00 | $11.82 | 3800 |
| 2023-04-20 | -14.00 | $11.82 | 4134 |
| 2023-04-19 | -2.00 | $12.00 | — |
| 2023-04-18 | -2.00 | $12.00 | 200 |
| 2023-04-17 | 0.00 | $12.03 | 1200 |
| 2023-04-14 | -13.87 | $11.71 | 200 |
| 2023-04-13 | 0.00 | $11.90 | 2900 |
| 2023-04-12 | -0.94 | $11.58 | 175100 |
| 2023-04-11 | -6.25 | $11.58 | 5500 |
| 2023-04-10 | -24.11 | $11.38 | — |
| 2023-04-06 | -24.11 | $11.38 | 829 |
| 2023-04-05 | -33.08 | $11.42 | 6600 |
| 2023-04-04 | -57.21 | $11.42 | 7800 |
| 2023-04-03 | -57.21 | $11.42 | 5132 |
| 2023-03-31 | -59.62 | $11.37 | 545 |
| 2023-03-30 | -57.21 | $11.42 | 1121 |
| 2023-03-29 | -78.85 | $10.97 | 300 |
| 2023-03-28 | -92.79 | $10.68 | 11800 |
| 2023-03-27 | -99.52 | $10.54 | — |
| 2023-03-24 | -99.52 | $10.54 | 634 |
| 2023-03-23 | -87.18 | $10.91 | 3013 |
| 2023-03-22 | -88.72 | $10.88 | 600 |
| 2023-03-21 | -87.18 | $10.91 | 1000 |
| 2023-03-20 | -93.88 | $10.78 | 300 |
| 2023-03-17 | -81.12 | $11.03 | — |
| 2023-03-16 | -82.38 | $11.03 | 500 |
| 2023-03-15 | -79.05 | $11.10 | 2000 |
| 2023-03-14 | -100.00 | $11.51 | 1100 |
| 2023-03-13 | -100.00 | $11.58 | 100 |
| 2023-03-10 | -100.00 | $11.58 | 2100 |
| 2023-03-09 | -100.00 | $11.86 | 200 |
| 2023-03-08 | -17.86 | $12.61 | — |
| 2023-03-07 | -17.86 | $12.61 | — |
| 2023-03-06 | -17.86 | $12.61 | 2426 |
| 2023-03-03 | -70.24 | $12.17 | 349 |
| 2023-03-02 | -91.67 | $11.99 | 4834 |
| 2023-03-01 | -48.81 | $12.35 | — |
| 2023-02-28 | -48.81 | $12.35 | 600 |
| 2023-02-27 | -80.77 | $11.92 | 4000 |
| 2023-02-24 | -80.77 | $11.92 | — |
| 2023-02-23 | -76.36 | $11.92 | 1029 |
| 2023-02-22 | -42.19 | $12.22 | 1140 |
| 2023-02-21 | -10.77 | $12.62 | — |
| 2023-02-17 | -9.86 | $12.62 | 200 |
| 2023-02-16 | 0.00 | $12.76 | 309 |
| 2023-02-15 | -31.61 | $12.22 | — |
| 2023-02-14 | -31.61 | $12.22 | — |
| 2023-02-13 | -31.61 | $12.22 | 3408 |
| 2023-02-10 | 0.00 | $12.71 | — |
| 2023-02-09 | 0.00 | $12.71 | 600 |
| 2023-02-08 | -4.62 | $12.34 | — |
| 2023-02-07 | -4.62 | $12.34 | — |
| 2023-02-06 | -4.62 | $12.34 | — |
| 2023-02-03 | -3.87 | $12.34 | 1234 |
| 2023-02-02 | 0.00 | $12.40 | 5200 |
| 2023-02-01 | 0.00 | $12.14 | — |
| 2023-01-31 | 0.00 | $12.14 | 201 |
| 2023-01-30 | -19.30 | $11.74 | 2401 |
| 2023-01-27 | -13.66 | $11.75 | 3300 |
| 2023-01-26 | 0.00 | $11.97 | 2847 |
| 2023-01-25 | -17.33 | $11.48 | 620 |
| 2023-01-24 | -16.77 | $11.46 | 5424 |
| 2023-01-23 | -16.45 | $11.34 | 238800 |
| 2023-01-20 | -27.33 | $11.16 | 300 |
| 2023-01-19 | -27.33 | $11.16 | 7300 |
| 2023-01-18 | -6.54 | $11.47 | — |
| 2023-01-17 | -5.71 | $11.47 | 8549 |
| 2023-01-13 | 0.00 | $11.46 | 3500 |
| 2023-01-12 | -18.99 | $11.10 | — |
| 2023-01-11 | -18.99 | $11.10 | 100 |
| 2023-01-10 | -18.99 | $11.10 | 125400 |
| 2023-01-09 | 0.00 | $11.40 | 2035 |
| 2023-01-06 | 0.00 | $11.16 | 25518 |
| 2023-01-05 | -8.28 | $10.95 | 1500 |
| 2023-01-04 | -1.72 | $10.76 | 303 |
| 2023-01-03 | -1.72 | $10.76 | 6100 |
| 2022-12-30 | -26.73 | $10.36 | 6800 |
| 2022-12-29 | -21.78 | $10.41 | 324 |
| 2022-12-28 | -32.65 | $10.28 | 4449 |
| 2022-12-27 | -36.73 | $10.24 | 5334 |
| 2022-12-23 | -45.78 | $10.07 | — |
| 2022-12-22 | -45.78 | $10.07 | 300 |
| 2022-12-21 | -31.33 | $10.19 | 5800 |
| 2022-12-20 | -18.07 | $10.30 | 600 |
| 2022-12-19 | -49.40 | $10.04 | 1401 |
| 2022-12-16 | -75.90 | $9.82 | 2900 |
| 2022-12-15 | -75.90 | $9.82 | 9135 |
| 2022-12-14 | 0.00 | $10.45 | 1500 |
| 2022-12-13 | -29.11 | $10.18 | 2200 |
| 2022-12-12 | -1.85 | $10.15 | 944 |
| 2022-12-09 | -35.19 | $9.97 | 3817 |
| 2022-12-08 | -43.62 | $9.74 | 600 |
| 2022-12-07 | -56.38 | $9.62 | 1100 |
| 2022-12-06 | -56.38 | $9.62 | 1600 |
| 2022-12-05 | -14.89 | $10.01 | 1437 |
| 2022-12-02 | -7.45 | $10.08 | 6700 |
| 2022-12-01 | -36.89 | $9.77 | 400 |
| 2022-11-30 | -22.94 | $9.90 | 6643 |
| 2022-11-29 | -12.84 | $10.01 | 5116 |
| 2022-11-28 | -30.28 | $9.82 | 2500 |
| 2022-11-25 | 0.00 | $10.15 | 8117 |
| 2022-11-23 | -10.34 | $9.96 | 6900 |
| 2022-11-22 | -18.10 | $9.87 | 5200 |
| 2022-11-21 | -1.63 | $10.06 | 4100 |
| 2022-11-18 | -7.58 | $9.98 | 1116 |
| 2022-11-17 | -12.03 | $9.92 | 300 |
| 2022-11-16 | -28.38 | $9.66 | 924 |
| 2022-11-15 | -22.89 | $9.70 | 513 |
| 2022-11-14 | -14.20 | $9.81 | 9526 |
| 2022-11-11 | -18.24 | $9.73 | 700 |
| 2022-11-10 | -28.13 | $9.45 | 1100 |
| 2022-11-09 | -20.62 | $9.50 | 1500 |
| 2022-11-08 | -12.82 | $9.65 | 2800 |
| 2022-11-07 | -11.28 | $9.68 | 2121 |
| 2022-11-04 | 0.00 | $9.44 | 1348 |
| 2022-11-03 | -8.59 | $9.12 | 400 |
| 2022-11-02 | -13.28 | $9.06 | 741 |
| 2022-11-01 | -9.38 | $9.11 | 700 |
| 2022-10-31 | -7.03 | $9.14 | 443 |
| 2022-10-28 | -24.22 | $8.92 | 1600 |
| 2022-10-27 | -20.39 | $8.92 | — |
| 2022-10-26 | -20.39 | $8.92 | 1600 |
| 2022-10-25 | -22.97 | $8.85 | 2616 |
| 2022-10-24 | 0.00 | $9.19 | 1000 |
| 2022-10-21 | -14.05 | $8.75 | — |
| 2022-10-20 | -14.05 | $8.75 | 700 |
| 2022-10-19 | -34.71 | $8.50 | 4818 |
| 2022-10-18 | -3.97 | $8.92 | 1437 |
| 2022-10-17 | -30.34 | $8.72 | 544 |
| 2022-10-14 | -65.43 | $8.36 | 3600 |
| 2022-10-13 | -78.72 | $8.11 | 15839 |
| 2022-10-12 | -83.74 | $8.04 | 7500 |
| 2022-10-11 | -68.97 | $8.34 | 2946 |
| 2022-10-10 | -73.56 | $8.26 | 934 |
| 2022-10-07 | -82.53 | $8.11 | 1043 |
| 2022-10-06 | -78.17 | $8.21 | 200 |
| 2022-10-05 | -73.80 | $8.31 | 743 |
| 2022-10-04 | -50.66 | $8.84 | 700 |
| 2022-10-03 | -73.80 | $8.31 | 1645 |
| 2022-09-30 | -100.00 | $7.71 | 300 |
| 2022-09-29 | -100.00 | $7.71 | 2017 |
| 2022-09-28 | -100.00 | $7.92 | 5400 |
| 2022-09-27 | -100.00 | $8.11 | 3537 |
| 2022-09-26 | -100.00 | $8.50 | 1900 |
| 2022-09-23 | -92.54 | $8.76 | 1100 |
| 2022-09-22 | -100.00 | $8.78 | — |
| 2022-09-21 | -100.00 | $8.78 | 805 |
| 2022-09-20 | -75.68 | $9.16 | 800 |
| 2022-09-19 | -36.94 | $9.59 | 849 |
| 2022-09-16 | -47.75 | $9.47 | 300 |
| 2022-09-15 | -57.66 | $9.36 | 623 |
| 2022-09-14 | -51.88 | $9.53 | 400 |
| 2022-09-13 | -32.33 | $9.79 | 700 |
| 2022-09-12 | -20.71 | $10.00 | 2218 |
| 2022-09-09 | -77.44 | $9.26 | 700 |
| 2022-09-08 | -77.44 | $9.26 | 246548 |
| 2022-09-07 | -96.95 | $8.94 | 145 |
| 2022-09-06 | -91.46 | $9.03 | 1301 |
| 2022-09-02 | -63.41 | $9.49 | 1300 |
| 2022-09-01 | -91.46 | $9.03 | 1900 |
| 2022-08-31 | -92.68 | $9.01 | 2900 |
| 2022-08-30 | -83.54 | $9.16 | 500 |
| 2022-08-29 | -99.39 | $8.90 | 4000 |
| 2022-08-26 | -91.95 | $9.16 | 2500 |
| 2022-08-25 | -87.25 | $9.23 | 3943 |
| 2022-08-24 | -69.54 | $9.32 | 5100 |
| 2022-08-23 | -63.86 | $9.24 | 1422 |
| 2022-08-22 | -54.85 | $9.40 | 2700 |
| 2022-08-19 | -45.15 | $9.60 | 900 |
| 2022-08-18 | -35.92 | $9.79 | 4800 |
| 2022-08-17 | -19.81 | $10.12 | 1047 |
| 2022-08-16 | -20.77 | $10.10 | 212 |
| 2022-08-15 | -11.59 | $10.29 | 2000 |
| 2022-08-12 | -14.81 | $10.21 | 2933 |
| 2022-08-11 | -15.77 | $10.10 | 4230 |
| 2022-08-10 | -5.88 | $10.31 | 9304 |
| 2022-08-09 | -8.97 | $10.10 | 200 |
| 2022-08-08 | -13.90 | $9.99 | 5100 |
| 2022-08-05 | -9.33 | $9.82 | 4300 |
| 2022-08-04 | 0.00 | $9.86 | 6334 |
| 2022-08-03 | -4.13 | $9.23 | 700 |
| 2022-08-02 | -16.38 | $9.04 | 2220 |
| 2022-08-01 | -6.03 | $9.16 | 10731 |
| 2022-07-29 | -20.77 | $9.10 | 5700 |
| 2022-07-28 | -32.31 | $8.95 | 2200 |
| 2022-07-27 | -29.17 | $9.09 | 34010 |
| 2022-07-26 | -75.76 | $8.47 | 7400 |
| 2022-07-25 | -66.67 | $8.65 | 12330 |
| 2022-07-22 | -63.22 | $8.71 | 900 |
| 2022-07-21 | -52.87 | $8.89 | 8905 |
| 2022-07-20 | -77.59 | $8.46 | 100 |
| 2022-07-19 | -80.50 | $8.46 | 1900 |
| 2022-07-18 | -76.50 | $8.54 | 3800 |
| 2022-07-15 | -88.50 | $8.30 | 1700 |
| 2022-07-14 | -95.00 | $8.17 | 2535 |
| 2022-07-13 | -100.00 | $8.38 | 16002 |
| 2022-07-12 | -89.22 | $8.58 | 14832 |
| 2022-07-11 | -88.02 | $8.60 | 4511 |
| 2022-07-08 | -79.58 | $8.89 | 3406 |
| 2022-07-07 | -87.50 | $8.70 | 206 |
| 2022-07-06 | -99.17 | $8.42 | 2834 |
| 2022-07-05 | -89.88 | $8.79 | 1602 |
| 2022-07-01 | -90.35 | $8.95 | 25806 |
| 2022-06-30 | -100.00 | $8.99 | 7000 |
| 2022-06-29 | -77.00 | $9.47 | 1100 |
| 2022-06-28 | -67.28 | $9.72 | 1700 |
| 2022-06-27 | -85.06 | $9.47 | 2427 |
| 2022-06-24 | -83.77 | $9.51 | 15418 |
| 2022-06-23 | -85.06 | $9.47 | 13800 |
| 2022-06-22 | -81.49 | $9.58 | 33326 |
| 2022-06-21 | -80.52 | $9.61 | 3200 |
| 2022-06-17 | -90.26 | $9.31 | 5848 |
| 2022-06-16 | -92.21 | $9.25 | 8200 |
| 2022-06-15 | -92.86 | $9.23 | 1224 |
| 2022-06-14 | -95.45 | $9.15 | 2100 |
| 2022-06-13 | -100.00 | $9.01 | 8900 |
| 2022-06-10 | -92.95 | $9.85 | 2900 |
| 2022-06-09 | -73.30 | $10.69 | 1307 |
| 2022-06-08 | -87.96 | $10.41 | 2915 |
| 2022-06-07 | -75.92 | $10.64 | 1700 |
| 2022-06-06 | -55.96 | $11.01 | 1600 |
| 2022-06-03 | -74.61 | $10.65 | 318 |
| 2022-06-02 | -59.07 | $10.95 | 3100 |
| 2022-06-01 | -69.43 | $10.75 | 1100 |
| 2022-05-31 | -50.26 | $11.12 | 55800 |
| 2022-05-27 | -7.25 | $11.95 | 2500 |
| 2022-05-26 | -15.18 | $11.78 | 12623 |
| 2022-05-25 | -7.79 | $11.58 | 1700 |
| 2022-05-24 | -11.04 | $11.53 | 2500 |
| 2022-05-23 | -11.04 | $11.53 | 3900 |
| 2022-05-20 | -37.82 | $10.90 | 5800 |
| 2022-05-19 | -11.67 | $11.22 | 1000 |
| 2022-05-18 | -53.73 | $10.78 | 800 |
| 2022-05-17 | -44.78 | $10.90 | 4200 |
| 2022-05-16 | -38.06 | $10.99 | 12946 |
| 2022-05-13 | -53.73 | $10.78 | 5742 |
| 2022-05-12 | -98.51 | $10.18 | 3600 |
| 2022-05-11 | -79.85 | $10.43 | 15100 |
| 2022-05-10 | -73.13 | $10.52 | 2500 |
| 2022-05-09 | -100.00 | $10.16 | 2234 |
| 2022-05-06 | -73.81 | $10.57 | 23746 |
| 2022-05-05 | -57.14 | $10.78 | 6242 |
| 2022-05-04 | -18.56 | $11.32 | 1200 |
| 2022-05-03 | -97.94 | $10.55 | — |
| 2022-05-02 | -98.41 | $10.55 | 435 |
| 2022-04-29 | -60.39 | $11.14 | 1925 |
| 2022-04-28 | -88.04 | $10.75 | 4206 |
| 2022-04-27 | -91.36 | $10.72 | 33108 |
| 2022-04-26 | -85.53 | $10.87 | 2321 |
| 2022-04-25 | -68.51 | $11.27 | 3700 |
| 2022-04-22 | -73.19 | $11.16 | 4235 |
| 2022-04-21 | -65.96 | $11.33 | 800 |
| 2022-04-20 | -68.51 | $11.27 | 414 |
| 2022-04-19 | -89.36 | $10.78 | 415 |
| 2022-04-18 | -73.19 | $11.16 | 2500 |
| 2022-04-14 | -81.82 | $10.99 | 1000 |
| 2022-04-13 | -97.40 | $10.63 | 1500 |
| 2022-04-12 | -86.40 | $10.91 | 1238 |
| 2022-04-11 | -81.36 | $11.09 | 3400 |
| 2022-04-08 | -100.00 | $10.68 | 544 |
| 2022-04-07 | -93.45 | $10.74 | 615 |
| 2022-04-06 | -73.36 | $11.20 | 4800 |
| 2022-04-05 | -73.36 | $11.20 | 500 |
| 2022-04-04 | -47.60 | $11.79 | 531 |
| 2022-04-01 | -33.33 | $12.07 | 237 |
| 2022-03-31 | -20.99 | $12.37 | 800 |
| 2022-03-30 | -6.17 | $12.73 | 4700 |
| 2022-03-29 | 0.00 | $12.88 | 924 |
| 2022-03-28 | -43.54 | $11.63 | 1400 |
| 2022-03-25 | -38.97 | $12.11 | 642 |
| 2022-03-24 | -70.03 | $11.49 | 2000 |
| 2022-03-23 | -69.74 | $11.50 | 1900 |
| 2022-03-22 | -57.21 | $12.23 | 1400 |
| 2022-03-21 | -70.09 | $11.73 | 8600 |
| 2022-03-18 | -59.15 | $12.37 | 1147 |
| 2022-03-17 | -62.78 | $12.27 | 1005 |
| 2022-03-16 | -77.39 | $11.63 | 1047 |
| 2022-03-15 | -87.22 | $11.13 | 400 |
| 2022-03-14 | -94.10 | $10.77 | 540 |
| 2022-03-11 | -97.57 | $10.59 | 300 |
| 2022-03-10 | -89.22 | $11.07 | 1900 |
| 2022-03-09 | -70.67 | $12.16 | 3900 |
| 2022-03-08 | -94.00 | $10.80 | 3432 |
| 2022-03-07 | -92.97 | $10.86 | 11400 |
| 2022-03-04 | -100.00 | $10.68 | 3946 |
| 2022-03-03 | -98.32 | $11.61 | 4010 |
| 2022-03-02 | -96.70 | $11.88 | 609 |
| 2022-03-01 | -100.00 | $11.73 | 1200 |
| 2022-02-28 | -87.61 | $13.17 | 724 |
| 2022-02-25 | -85.63 | $13.24 | 2900 |
| 2022-02-24 | -79.72 | $13.45 | 10649 |
| 2022-02-23 | -79.15 | $14.61 | 300 |
| 2022-02-22 | -73.93 | $14.72 | 1340 |
| 2022-02-18 | -80.71 | $15.15 | 731 |
| 2022-02-17 | -67.86 | $15.33 | 1200 |
| 2022-02-16 | -70.00 | $15.30 | 2800 |
| 2022-02-15 | -36.43 | $15.77 | 837 |
| 2022-02-14 | -36.43 | $15.77 | 3200 |
| 2022-02-11 | -5.71 | $16.20 | 2400 |
| 2022-02-10 | -5.71 | $16.20 | 900 |
| 2022-02-09 | -45.71 | $15.64 | 932 |
| 2022-02-08 | 0.00 | $16.20 | 6300 |
| 2022-02-07 | -22.32 | $15.72 | 300 |
| 2022-02-04 | 0.00 | $15.97 | 1241 |
| 2022-02-03 | -57.94 | $15.30 | 1000 |
| 2022-02-02 | -1.12 | $15.73 | 2039 |
| 2022-02-01 | -1.63 | $15.67 | 37000 |
| 2022-01-31 | -28.80 | $15.17 | 518907 |
| 2022-01-28 | -42.39 | $14.92 | — |
| 2022-01-27 | -42.39 | $14.92 | 400 |
| 2022-01-26 | -35.33 | $15.05 | 100 |
| 2022-01-25 | 0.00 | $15.70 | 4000 |
| 2022-01-24 | 0.00 | $15.70 | 2000 |
| 2022-01-21 | 0.00 | $15.70 | — |
| 2022-01-20 | 0.00 | $15.70 | 2000 |
| 2022-01-19 | 0.00 | $15.70 | 4300 |
| 2022-01-18 | 0.00 | $15.70 | — |
| 2022-01-14 | 0.00 | $15.70 | — |
| 2022-01-13 | 0.00 | $15.70 | — |
| 2022-01-12 | 0.00 | $15.70 | 3803 |
| 2022-01-11 | 0.00 | $14.85 | — |
| 2022-01-10 | 0.00 | $14.85 | — |
| 2022-01-07 | 0.00 | $14.85 | — |
| 2022-01-06 | 0.00 | $14.85 | — |
| 2022-01-05 | 0.00 | $14.85 | 2501 |
| 2022-01-04 | -100.00 | $13.86 | — |
| 2022-01-03 | -100.00 | $13.86 | — |
| 2021-12-31 | -100.00 | $13.86 | — |
| 2021-12-30 | -100.00 | $13.86 | — |
| 2021-12-29 | -49.38 | $13.86 | — |
| 2021-12-28 | -49.38 | $13.86 | — |
| 2021-12-27 | -49.38 | $13.86 | — |
| 2021-12-23 | -50.00 | $13.86 | — |
| 2021-12-22 | -50.00 | $13.86 | 1000 |
| 2021-12-21 | -45.12 | $13.90 | — |
| 2021-12-20 | -45.12 | $13.90 | — |
| 2021-12-17 | -45.12 | $13.90 | — |
| 2021-12-16 | -45.12 | $13.90 | 114 |
| 2021-12-15 | -1.22 | $14.26 | — |
| 2021-12-14 | -25.00 | $14.26 | — |
| 2021-12-13 | -25.00 | $14.26 | 15400 |
| 2021-12-10 | -56.91 | $14.26 | 2300 |
| 2021-12-09 | -56.91 | $14.26 | 10700 |
| 2021-12-08 | -77.66 | $13.87 | — |
| 2021-12-07 | -77.66 | $13.87 | — |
| 2021-12-06 | -77.66 | $13.87 | — |
| 2021-12-03 | -77.66 | $13.87 | — |
| 2021-12-02 | -77.66 | $13.87 | 5200 |
| 2021-12-01 | -100.00 | $13.45 | — |
| 2021-11-30 | -100.00 | $13.45 | — |
| 2021-11-29 | -100.00 | $13.45 | 1700 |
| 2021-11-26 | -100.00 | $14.27 | — |
| 2021-11-24 | -100.00 | $14.27 | 1600 |
| 2021-11-23 | -100.00 | $14.27 | — |
| 2021-11-22 | -100.00 | $14.27 | — |
| 2021-11-19 | -100.00 | $14.27 | — |
| 2021-11-18 | -100.00 | $14.27 | — |
| 2021-11-17 | -100.00 | $14.27 | 500 |
| 2021-11-16 | -100.00 | $14.53 | — |
| 2021-11-15 | -100.00 | $14.53 | 200 |
| 2021-11-12 | 0.00 | $15.33 | — |
| 2021-11-11 | 0.00 | $15.33 | — |
| 2021-11-10 | 0.00 | $15.33 | — |
| 2021-11-09 | 0.00 | $15.33 | — |
| 2021-11-08 | 0.00 | $15.33 | 12300 |
| 2021-11-05 | -30.77 | $15.01 | — |
| 2021-11-04 | -30.77 | $15.01 | 2600 |
| 2021-11-03 | -27.59 | $15.01 | — |
| 2021-11-02 | -9.09 | $15.01 | — |
| 2021-11-01 | -9.09 | $15.01 | — |
| 2021-10-29 | -9.09 | $15.01 | 39200 |
| 2021-10-28 | -5.68 | $15.04 | — |
| 2021-10-27 | -5.68 | $15.04 | 1400 |
| 2021-10-26 | -21.59 | $14.90 | — |
| 2021-10-25 | -21.59 | $14.90 | — |
| 2021-10-22 | -21.59 | $14.90 | — |
| 2021-10-21 | -21.59 | $14.90 | — |
| 2021-10-20 | -21.59 | $14.90 | — |
| 2021-10-19 | -12.18 | $14.90 | 6800 |
| 2021-10-18 | -12.68 | $14.83 | 5824 |
| 2021-10-15 | -9.27 | $14.90 | — |
| 2021-10-14 | -9.27 | $14.90 | — |
| 2021-10-13 | -9.27 | $14.90 | — |
| 2021-10-12 | -9.27 | $14.90 | — |
| 2021-10-11 | -9.27 | $14.90 | — |
| 2021-10-08 | -9.27 | $14.90 | — |
| 2021-10-07 | -9.27 | $14.90 | 1300 |
| 2021-10-06 | -10.69 | $14.21 | — |
| 2021-10-05 | -10.69 | $14.21 | — |
| 2021-10-04 | -10.69 | $14.21 | — |
| 2021-10-01 | -10.69 | $14.21 | — |
| 2021-09-30 | -10.69 | $14.21 | — |
| 2021-09-29 | -10.69 | $14.21 | — |
| 2021-09-28 | -10.69 | $14.21 | — |
| 2021-09-27 | -10.69 | $14.21 | — |
| 2021-09-24 | -10.69 | $14.21 | — |
| 2021-09-23 | -10.69 | $14.21 | 1000 |
| 2021-09-22 | -62.60 | $13.53 | 500 |
| 2021-09-21 | -77.86 | $13.33 | 3600 |
| 2021-09-20 | -100.00 | $13.74 | — |
| 2021-09-17 | -100.00 | $13.74 | 410 |
| 2021-09-16 | -100.00 | $13.80 | 8200 |
| 2021-09-15 | -100.00 | $13.80 | 504 |
| 2021-09-14 | 0.00 | $14.35 | — |
| 2021-09-13 | 0.00 | $14.35 | — |
| 2021-09-10 | 0.00 | $14.35 | — |
| 2021-09-09 | 0.00 | $14.35 | — |
| 2021-09-08 | 0.00 | $14.35 | — |
| 2021-09-07 | 0.00 | $14.35 | — |
| 2021-09-03 | 0.00 | $14.35 | — |
| 2021-09-02 | 0.00 | $14.35 | 100 |
| 2021-08-31 | 0.00 | $13.85 | 3200 |
| 2021-08-30 | 0.00 | $13.85 | — |
| 2021-08-27 | 0.00 | $13.85 | — |
| 2021-08-26 | 0.00 | $13.85 | — |
| 2021-08-25 | 0.00 | $13.85 | — |
| 2021-08-24 | 0.00 | $13.85 | — |
| 2021-08-23 | 0.00 | $13.85 | — |
| 2021-08-20 | 0.00 | $13.85 | — |
| 2021-08-19 | 0.00 | $13.85 | 7300 |
| 2021-08-18 | 0.00 | $13.85 | 7600 |
| 2021-08-17 | 0.00 | $13.85 | — |
| 2021-08-16 | 0.00 | $13.85 | — |
| 2021-08-13 | 0.00 | $13.85 | — |
| 2021-08-12 | 0.00 | $13.85 | — |
| 2021-08-11 | 0.00 | $13.85 | — |
| 2021-08-10 | -22.73 | $13.85 | — |
| 2021-08-09 | -22.73 | $13.85 | — |
| 2021-08-06 | -22.73 | $13.85 | — |
| 2021-08-05 | -22.73 | $13.85 | 800 |
| 2021-08-04 | -40.91 | $13.65 | — |
| 2021-08-03 | -40.91 | $13.65 | — |
| 2021-08-02 | -50.00 | $13.65 | — |
| 2021-07-30 | -50.00 | $13.65 | — |
| 2021-07-29 | -50.00 | $13.65 | — |
| 2021-07-28 | -50.00 | $13.65 | — |
| 2021-07-27 | -50.00 | $13.65 | — |
| 2021-07-26 | -50.00 | $13.65 | — |
| 2021-07-23 | -50.00 | $13.65 | — |
| 2021-07-22 | -50.00 | $13.65 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.54
2026-07-17
Close Price
$20.34
Vol: 1000Average Directional Index - Detailed Analysis
Minimum
6.22
Average
22.23
Maximum
63.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.54 | $20.34 | 1000 |
| 2026-07-16 | 14.97 | $20.04 | — |
| 2026-07-15 | 14.76 | $20.04 | 1000 |
| 2026-07-14 | 14.54 | $19.87 | 1000 |
| 2026-07-13 | 14.53 | $19.87 | 1000 |
| 2026-07-10 | 14.52 | $19.42 | 1000 |
| 2026-07-09 | 15.17 | $19.42 | 1000 |
| 2026-07-08 | 15.84 | $19.42 | 1000 |
| 2026-07-07 | 16.56 | $19.82 | — |
| 2026-07-06 | 16.64 | $19.82 | 1000 |
| 2026-07-02 | 16.72 | $19.82 | 1000 |
| 2026-07-01 | 16.81 | $19.82 | 1000 |
| 2026-06-30 | 16.90 | $19.82 | 1000 |
| 2026-06-29 | 17.00 | $19.60 | 1000 |
| 2026-06-26 | 17.36 | $19.99 | 1000 |
| 2026-06-25 | 17.13 | $19.80 | 1000 |
| 2026-06-24 | 16.88 | $20.15 | 1000 |
| 2026-06-23 | 16.04 | $20.15 | 1000 |
| 2026-06-22 | 15.15 | $20.15 | 1000 |
| 2026-06-18 | 14.22 | $20.26 | 1000 |
| 2026-06-17 | 13.03 | $20.26 | 2023 |
| 2026-06-16 | 11.77 | $19.53 | 1000 |
| 2026-06-15 | 11.04 | $19.53 | 2513 |
| 2026-06-12 | 10.28 | $18.66 | 1000 |
| 2026-06-11 | 10.50 | $18.66 | 1000 |
| 2026-06-10 | 10.73 | $18.58 | 2200 |
| 2026-06-09 | 11.08 | $18.85 | 600 |
| 2026-06-08 | 11.05 | $18.94 | 505 |
| 2026-06-05 | 11.40 | $18.76 | 1200 |
| 2026-06-04 | 11.77 | $19.01 | 200 |
| 2026-06-03 | 11.81 | $19.10 | 1000 |
| 2026-06-02 | 11.71 | $19.10 | 1000 |
| 2026-06-01 | 11.60 | $19.10 | 1100 |
| 2026-05-29 | 11.49 | $19.08 | 3400 |
| 2026-05-28 | 11.38 | $18.86 | 1124 |
| 2026-05-27 | 11.91 | $18.90 | 400 |
| 2026-05-26 | 12.51 | $19.58 | 2801 |
| 2026-05-22 | 12.27 | $19.59 | 720 |
| 2026-05-21 | 12.00 | $19.61 | 300 |
| 2026-05-20 | 12.08 | $19.51 | 30 |
| 2026-05-19 | 12.28 | $19.51 | 300 |
| 2026-05-18 | 12.49 | $19.36 | — |
| 2026-05-15 | 12.88 | $19.36 | 300 |
| 2026-05-14 | 13.28 | $19.56 | 249 |
| 2026-05-13 | 13.47 | $19.74 | 433 |
| 2026-05-12 | 13.45 | $19.84 | — |
| 2026-05-11 | 13.30 | $19.84 | 700 |
| 2026-05-08 | 13.15 | $19.28 | — |
| 2026-05-07 | 13.55 | $19.28 | — |
| 2026-05-06 | 13.98 | $19.28 | — |
| 2026-05-05 | 14.43 | $19.28 | 300 |
| 2026-05-04 | 14.90 | $19.55 | — |
| 2026-05-01 | 15.67 | $19.55 | 232 |
| 2026-04-30 | 16.48 | $19.18 | 523 |
| 2026-04-29 | 16.95 | $19.86 | — |
| 2026-04-28 | 17.54 | $19.86 | — |
| 2026-04-27 | 18.15 | $19.86 | — |
| 2026-04-24 | 18.80 | $19.86 | — |
| 2026-04-23 | 19.48 | $19.86 | 334 |
| 2026-04-22 | 20.20 | $20.56 | — |
| 2026-04-21 | 20.22 | $20.56 | — |
| 2026-04-20 | 20.25 | $20.56 | 334 |
| 2026-04-17 | 20.28 | $20.06 | — |
| 2026-04-16 | 20.68 | $20.06 | 243 |
| 2026-04-15 | 21.10 | $20.27 | 312 |
| 2026-04-14 | 21.34 | $19.65 | — |
| 2026-04-13 | 22.06 | $19.65 | 790 |
| 2026-04-10 | 22.82 | $19.65 | 790 |
| 2026-04-09 | 23.61 | $19.65 | — |
| 2026-04-08 | 24.45 | $19.65 | 800 |
| 2026-04-07 | 25.33 | $18.47 | 900 |
| 2026-04-06 | 25.54 | $19.14 | — |
| 2026-04-02 | 26.27 | $19.14 | 900 |
| 2026-04-01 | 27.04 | $18.10 | — |
| 2026-03-31 | 26.61 | $18.10 | 800 |
| 2026-03-30 | 26.17 | $18.20 | — |
| 2026-03-27 | 25.76 | $18.20 | — |
| 2026-03-26 | 25.34 | $18.20 | 222 |
| 2026-03-25 | 24.89 | $18.64 | — |
| 2026-03-24 | 24.67 | $18.64 | 704 |
| 2026-03-23 | 24.45 | $19.04 | 1016 |
| 2026-03-20 | 24.46 | $18.50 | — |
| 2026-03-19 | 23.87 | $18.50 | 400 |
| 2026-03-18 | 23.25 | $19.34 | 231 |
| 2026-03-17 | 23.10 | $19.32 | 332 |
| 2026-03-16 | 22.92 | $18.68 | 2017 |
| 2026-03-13 | 22.23 | $20.06 | — |
| 2026-03-12 | 22.48 | $20.06 | — |
| 2026-03-11 | 22.74 | $20.06 | — |
| 2026-03-10 | 23.02 | $20.06 | 344 |
| 2026-03-09 | 23.32 | $19.20 | 300 |
| 2026-03-06 | 22.55 | $19.94 | — |
| 2026-03-05 | 22.28 | $19.94 | 314 |
| 2026-03-04 | 22.00 | $20.34 | 328 |
| 2026-03-03 | 22.04 | $20.90 | 400 |
| 2026-03-02 | 22.08 | $22.16 | — |
| 2026-02-27 | 21.57 | $22.16 | — |
| 2026-02-26 | 21.03 | $22.16 | — |
| 2026-02-25 | 20.46 | $22.16 | — |
| 2026-02-24 | 19.86 | $22.16 | — |
| 2026-02-23 | 19.24 | $22.16 | — |
| 2026-02-20 | 18.57 | $22.16 | 600 |
| 2026-02-19 | 17.88 | $21.28 | — |
| 2026-02-18 | 18.07 | $21.28 | — |
| 2026-02-17 | 18.27 | $21.28 | 2144 |
| 2026-02-13 | 18.48 | $21.42 | 315 |
| 2026-02-12 | 18.42 | $21.12 | 200 |
| 2026-02-11 | 18.70 | $20.93 | — |
| 2026-02-10 | 19.23 | $20.93 | — |
| 2026-02-09 | 19.78 | $20.93 | — |
| 2026-02-06 | 20.36 | $20.93 | 700 |
| 2026-02-05 | 20.98 | $21.40 | 3000 |
| 2026-02-04 | 20.97 | $21.40 | 3000 |
| 2026-02-03 | 20.95 | $21.76 | 3000 |
| 2026-02-02 | 20.39 | $21.76 | 3000 |
| 2026-01-30 | 19.80 | $21.76 | — |
| 2026-01-29 | 19.17 | $21.76 | 3000 |
| 2026-01-28 | 18.51 | $21.76 | 3000 |
| 2026-01-27 | 17.82 | $20.10 | 3000 |
| 2026-01-26 | 18.70 | $20.10 | 3000 |
| 2026-01-23 | 19.62 | $20.31 | 3000 |
| 2026-01-22 | 20.30 | $20.31 | 3000 |
| 2026-01-21 | 21.02 | $20.48 | 3000 |
| 2026-01-20 | 21.55 | $20.48 | 3000 |
| 2026-01-16 | 22.10 | $20.40 | 3000 |
| 2026-01-15 | 22.77 | $20.64 | 3000 |
| 2026-01-14 | 23.47 | $21.03 | 3000 |
| 2026-01-13 | 23.14 | $20.08 | 3000 |
| 2026-01-12 | 24.32 | $20.68 | 3200 |
| 2026-01-09 | 24.46 | $20.52 | 3139 |
| 2026-01-08 | 24.86 | $20.33 | 230 |
| 2026-01-07 | 25.60 | $20.33 | 1201 |
| 2026-01-06 | 26.37 | $20.78 | 300 |
| 2026-01-05 | 26.11 | $20.52 | 3346 |
| 2026-01-02 | 26.25 | $20.66 | 600 |
| 2025-12-31 | 26.39 | $20.86 | 230 |
| 2025-12-30 | 25.22 | $20.86 | 536 |
| 2025-12-29 | 23.99 | $20.76 | 230 |
| 2025-12-26 | 22.81 | $20.76 | 230 |
| 2025-12-24 | 21.58 | $20.76 | — |
| 2025-12-23 | 20.28 | $20.76 | 230 |
| 2025-12-22 | 18.91 | $20.76 | 300 |
| 2025-12-19 | 17.46 | $19.88 | 230 |
| 2025-12-18 | 17.17 | $19.88 | 230 |
| 2025-12-17 | 16.86 | $19.88 | 230 |
| 2025-12-16 | 16.53 | $19.88 | 230 |
| 2025-12-15 | 16.18 | $19.88 | — |
| 2025-12-12 | 15.82 | $19.88 | — |
| 2025-12-11 | 15.44 | $19.88 | — |
| 2025-12-10 | 15.04 | $19.88 | 240 |
| 2025-12-09 | 14.61 | $19.42 | — |
| 2025-12-08 | 14.88 | $19.42 | 235 |
| 2025-12-05 | 15.17 | $19.38 | 230 |
| 2025-12-04 | 15.53 | $18.75 | 230 |
| 2025-12-03 | 15.50 | $18.75 | 230 |
| 2025-12-02 | 15.46 | $18.75 | — |
| 2025-12-01 | 15.42 | $18.75 | 230 |
| 2025-11-28 | 15.38 | $18.75 | 800 |
| 2025-11-26 | 15.34 | $18.78 | 230 |
| 2025-11-25 | 15.33 | $18.78 | — |
| 2025-11-24 | 15.33 | $18.78 | 900 |
| 2025-11-21 | 15.33 | $19.20 | 230 |
| 2025-11-20 | 15.93 | $19.20 | 230 |
| 2025-11-19 | 16.56 | $19.20 | 230 |
| 2025-11-18 | 17.22 | $19.20 | 230 |
| 2025-11-17 | 17.92 | $19.20 | 230 |
| 2025-11-14 | 18.66 | $19.20 | 400 |
| 2025-11-13 | 19.43 | $18.62 | 230 |
| 2025-11-12 | 19.38 | $18.62 | 230 |
| 2025-11-11 | 19.32 | $18.72 | 230 |
| 2025-11-10 | 19.37 | $18.12 | 230 |
| 2025-11-07 | 18.36 | $18.12 | 230 |
| 2025-11-06 | 17.31 | $18.12 | 230 |
| 2025-11-05 | 16.20 | $18.12 | 230 |
| 2025-11-04 | 15.03 | $18.12 | 1300 |
| 2025-11-03 | 13.80 | $19.32 | 230 |
| 2025-10-31 | 13.64 | $19.32 | 230 |
| 2025-10-30 | 13.49 | $19.32 | 230 |
| 2025-10-29 | 13.32 | $19.32 | 900 |
| 2025-10-28 | 13.14 | $19.38 | 1300 |
| 2025-10-27 | 12.96 | $19.12 | 340 |
| 2025-10-24 | 13.20 | $18.64 | — |
| 2025-10-23 | 12.72 | $18.64 | — |
| 2025-10-22 | 12.22 | $18.64 | 128 |
| 2025-10-21 | 11.69 | $19.01 | — |
| 2025-10-20 | 11.52 | $19.01 | 426 |
| 2025-10-17 | 11.33 | $19.12 | 936 |
| 2025-10-16 | 11.16 | $19.40 | 326 |
| 2025-10-15 | 11.36 | $19.68 | — |
| 2025-10-14 | 11.91 | $19.68 | 200 |
| 2025-10-13 | 12.49 | $19.00 | — |
| 2025-10-10 | 12.18 | $19.00 | — |
| 2025-10-09 | 11.85 | $19.00 | 1100 |
| 2025-10-08 | 11.51 | $19.30 | — |
| 2025-10-07 | 11.45 | $19.30 | 5300 |
| 2025-10-06 | 11.38 | $19.39 | 900 |
| 2025-10-03 | 11.98 | $19.85 | — |
| 2025-10-02 | 11.98 | $19.85 | 403 |
| 2025-10-01 | 11.99 | $19.85 | 534 |
| 2025-09-30 | 12.00 | $20.12 | — |
| 2025-09-29 | 11.64 | $20.12 | 121 |
| 2025-09-26 | 11.26 | $19.07 | — |
| 2025-09-25 | 11.64 | $19.07 | 801 |
| 2025-09-24 | 12.04 | $19.26 | 200 |
| 2025-09-23 | 12.64 | $19.54 | 127 |
| 2025-09-22 | 12.89 | $19.42 | 557 |
| 2025-09-19 | 13.30 | $19.20 | — |
| 2025-09-18 | 13.99 | $19.20 | 805 |
| 2025-09-17 | 14.71 | $19.22 | 1016 |
| 2025-09-16 | 15.48 | $19.94 | — |
| 2025-09-15 | 15.23 | $19.94 | 600 |
| 2025-09-12 | 14.96 | $19.24 | 300 |
| 2025-09-11 | 15.52 | $19.14 | 538 |
| 2025-09-10 | 16.24 | $19.34 | 430 |
| 2025-09-09 | 16.77 | $18.80 | — |
| 2025-09-08 | 17.17 | $18.80 | 400 |
| 2025-09-05 | 17.59 | $18.56 | 400 |
| 2025-09-04 | 17.63 | $18.30 | 232 |
| 2025-09-03 | 17.18 | $18.18 | — |
| 2025-09-02 | 16.48 | $18.18 | 500 |
| 2025-08-29 | 15.73 | $18.49 | — |
| 2025-08-28 | 15.28 | $18.49 | 1300 |
| 2025-08-27 | 14.81 | $18.32 | 125 |
| 2025-08-26 | 14.00 | $19.44 | — |
| 2025-08-25 | 14.68 | $19.44 | 800 |
| 2025-08-22 | 15.40 | $19.51 | — |
| 2025-08-21 | 15.55 | $19.51 | 206 |
| 2025-08-20 | 15.72 | $19.82 | — |
| 2025-08-19 | 15.19 | $19.82 | — |
| 2025-08-18 | 14.63 | $19.82 | 216 |
| 2025-08-15 | 14.04 | $19.48 | — |
| 2025-08-14 | 13.91 | $19.48 | — |
| 2025-08-13 | 13.78 | $19.48 | — |
| 2025-08-12 | 13.64 | $19.48 | — |
| 2025-08-11 | 13.49 | $19.48 | — |
| 2025-08-08 | 13.34 | $19.48 | 400 |
| 2025-08-07 | 13.17 | $18.40 | — |
| 2025-08-06 | 12.90 | $18.40 | — |
| 2025-08-05 | 12.61 | $18.40 | — |
| 2025-08-04 | 12.31 | $18.40 | 200 |
| 2025-08-01 | 11.99 | $18.32 | 1200 |
| 2025-07-31 | 11.65 | $19.00 | — |
| 2025-07-30 | 12.01 | $19.00 | — |
| 2025-07-29 | 12.39 | $19.00 | — |
| 2025-07-28 | 12.79 | $19.00 | — |
| 2025-07-25 | 13.21 | $19.00 | — |
| 2025-07-24 | 13.66 | $19.00 | — |
| 2025-07-23 | 14.13 | $19.00 | 4100 |
| 2025-07-22 | 14.62 | $18.62 | — |
| 2025-07-21 | 15.07 | $18.62 | — |
| 2025-07-18 | 15.55 | $18.62 | — |
| 2025-07-17 | 16.05 | $18.62 | 125 |
| 2025-07-16 | 16.58 | $18.50 | 300 |
| 2025-07-15 | 16.97 | $18.97 | — |
| 2025-07-14 | 17.74 | $18.97 | 401 |
| 2025-07-11 | 18.56 | $19.16 | — |
| 2025-07-10 | 18.91 | $19.16 | — |
| 2025-07-09 | 19.27 | $19.16 | 12028 |
| 2025-07-08 | 19.66 | $18.30 | — |
| 2025-07-07 | 20.20 | $18.30 | 7504 |
| 2025-07-03 | 20.77 | $18.86 | — |
| 2025-07-02 | 21.56 | $18.86 | — |
| 2025-07-01 | 22.40 | $18.86 | 200 |
| 2025-06-30 | 23.28 | $17.66 | — |
| 2025-06-27 | 22.63 | $17.66 | — |
| 2025-06-26 | 21.94 | $17.66 | — |
| 2025-06-25 | 21.22 | $17.66 | — |
| 2025-06-24 | 20.46 | $17.66 | — |
| 2025-06-23 | 19.66 | $17.66 | 324 |
| 2025-06-20 | 18.81 | $18.16 | 448 |
| 2025-06-18 | 18.45 | $18.50 | — |
| 2025-06-17 | 18.51 | $18.50 | — |
| 2025-06-16 | 18.57 | $18.50 | 200 |
| 2025-06-13 | 18.63 | $18.52 | — |
| 2025-06-12 | 18.71 | $18.52 | — |
| 2025-06-11 | 18.81 | $18.52 | 3200 |
| 2025-06-10 | 18.90 | $18.75 | — |
| 2025-06-09 | 19.69 | $18.75 | — |
| 2025-06-06 | 20.52 | $18.75 | — |
| 2025-06-05 | 21.39 | $18.75 | 8121 |
| 2025-06-04 | 22.31 | $18.16 | 5146 |
| 2025-06-03 | 23.49 | $18.16 | 539 |
| 2025-06-02 | 24.72 | $18.15 | 5100 |
| 2025-05-30 | 25.41 | $18.16 | — |
| 2025-05-29 | 26.14 | $18.16 | — |
| 2025-05-28 | 26.92 | $18.16 | 400 |
| 2025-05-27 | 27.73 | $18.55 | 500 |
| 2025-05-23 | 29.01 | $19.52 | 122 |
| 2025-05-22 | 29.35 | $19.60 | — |
| 2025-05-21 | 29.57 | $19.60 | — |
| 2025-05-20 | 29.80 | $19.60 | 5100 |
| 2025-05-19 | 30.04 | $19.60 | — |
| 2025-05-16 | 30.30 | $19.60 | 15000 |
| 2025-05-15 | 30.57 | $19.66 | 135 |
| 2025-05-14 | 30.77 | $19.02 | 201 |
| 2025-05-13 | 31.55 | $18.78 | — |
| 2025-05-12 | 32.62 | $18.78 | — |
| 2025-05-09 | 33.74 | $18.78 | — |
| 2025-05-08 | 34.92 | $18.78 | — |
| 2025-05-07 | 36.16 | $18.78 | 3544 |
| 2025-05-06 | 37.47 | $19.24 | — |
| 2025-05-05 | 38.32 | $19.24 | — |
| 2025-05-02 | 39.22 | $19.24 | — |
| 2025-05-01 | 40.16 | $19.24 | 447 |
| 2025-04-30 | 41.16 | $18.68 | 1408 |
| 2025-04-29 | 42.61 | $19.64 | — |
| 2025-04-28 | 42.85 | $19.64 | 849 |
| 2025-04-25 | 43.10 | $18.52 | 6207 |
| 2025-04-24 | 43.51 | $19.48 | 25200 |
| 2025-04-23 | 43.33 | $19.08 | 2948 |
| 2025-04-22 | 43.37 | $18.38 | — |
| 2025-04-21 | 43.86 | $18.38 | — |
| 2025-04-17 | 44.39 | $18.38 | 400 |
| 2025-04-16 | 44.94 | $18.12 | — |
| 2025-04-15 | 45.70 | $18.12 | — |
| 2025-04-14 | 46.50 | $18.12 | 1338 |
| 2025-04-11 | 47.35 | $17.11 | 1207 |
| 2025-04-10 | 49.01 | $17.40 | 338 |
| 2025-04-09 | 50.39 | $16.66 | 3300 |
| 2025-04-08 | 52.54 | $16.38 | 700 |
| 2025-04-07 | 54.90 | $16.46 | 243 |
| 2025-04-04 | 57.50 | $17.94 | — |
| 2025-04-03 | 57.79 | $17.94 | 300 |
| 2025-04-02 | 58.11 | $18.54 | — |
| 2025-04-01 | 56.90 | $18.54 | 424 |
| 2025-03-31 | 55.64 | $17.94 | 338 |
| 2025-03-28 | 54.34 | $18.12 | 200 |
| 2025-03-27 | 53.08 | $18.14 | 1227 |
| 2025-03-26 | 51.69 | $18.30 | 501 |
| 2025-03-25 | 50.31 | $18.22 | 500 |
| 2025-03-24 | 48.87 | $18.02 | — |
| 2025-03-21 | 47.60 | $18.02 | — |
| 2025-03-20 | 46.26 | $18.02 | 513 |
| 2025-03-19 | 44.86 | $17.95 | 4400 |
| 2025-03-18 | 43.38 | $17.42 | — |
| 2025-03-17 | 42.37 | $17.42 | — |
| 2025-03-14 | 41.30 | $17.42 | — |
| 2025-03-13 | 40.18 | $17.42 | — |
| 2025-03-12 | 39.00 | $17.42 | — |
| 2025-03-11 | 37.76 | $17.42 | 1242 |
| 2025-03-10 | 36.46 | $17.33 | 400 |
| 2025-03-07 | 35.08 | $17.25 | — |
| 2025-03-06 | 34.01 | $17.25 | — |
| 2025-03-05 | 32.88 | $17.25 | 200428 |
| 2025-03-04 | 31.70 | $16.41 | 300 |
| 2025-03-03 | 31.28 | $16.43 | 534 |
| 2025-02-28 | 30.79 | $16.50 | — |
| 2025-02-27 | 30.09 | $16.50 | — |
| 2025-02-26 | 29.36 | $16.50 | — |
| 2025-02-25 | 28.60 | $16.50 | 515 |
| 2025-02-24 | 27.79 | $16.48 | 807 |
| 2025-02-21 | 26.95 | $16.50 | — |
| 2025-02-20 | 26.03 | $16.50 | 301 |
| 2025-02-19 | 25.07 | $16.22 | 800 |
| 2025-02-18 | 24.26 | $16.10 | 300 |
| 2025-02-14 | 23.50 | $15.80 | 415 |
| 2025-02-13 | 22.79 | $15.98 | 200 |
| 2025-02-12 | 21.72 | $15.92 | 10200 |
| 2025-02-11 | 20.63 | $15.44 | — |
| 2025-02-10 | 19.86 | $15.44 | 2128 |
| 2025-02-07 | 19.04 | $15.38 | 200 |
| 2025-02-06 | 18.54 | $15.30 | 5200 |
| 2025-02-05 | 18.03 | $15.33 | — |
| 2025-02-04 | 17.63 | $15.33 | 2049 |
| 2025-02-03 | 17.22 | $14.48 | 13246 |
| 2025-01-31 | 17.63 | $15.38 | 600 |
| 2025-01-30 | 16.85 | $15.00 | 436 |
| 2025-01-29 | 16.02 | $15.11 | 500 |
| 2025-01-28 | 15.46 | $14.80 | 845 |
| 2025-01-27 | 15.23 | $15.22 | 1224 |
| 2025-01-24 | 14.60 | $14.98 | 912 |
| 2025-01-23 | 14.22 | $14.98 | — |
| 2025-01-22 | 13.82 | $14.98 | — |
| 2025-01-21 | 13.41 | $14.98 | 2729 |
| 2025-01-17 | 12.97 | $14.54 | 503 |
| 2025-01-16 | 13.02 | $14.54 | — |
| 2025-01-15 | 12.65 | $14.54 | 111 |
| 2025-01-14 | 12.27 | $13.96 | — |
| 2025-01-13 | 12.61 | $13.96 | 1000 |
| 2025-01-10 | 12.96 | $13.92 | 3900 |
| 2025-01-08 | 13.31 | $13.70 | 413 |
| 2025-01-07 | 13.97 | $14.04 | 234 |
| 2025-01-06 | 13.67 | $13.58 | 1700 |
| 2025-01-03 | 13.36 | $13.68 | 1100 |
| 2025-01-02 | 13.53 | $13.80 | 427 |
| 2024-12-31 | 13.49 | $13.99 | 907 |
| 2024-12-30 | 13.45 | $14.08 | 1500 |
| 2024-12-27 | 13.29 | $13.54 | 400 |
| 2024-12-26 | 13.49 | $13.73 | 1728 |
| 2024-12-24 | 13.98 | $13.25 | 500 |
| 2024-12-23 | 14.11 | $13.32 | 2613 |
| 2024-12-20 | 14.25 | $13.78 | 813 |
| 2024-12-19 | 14.49 | $13.84 | 620 |
| 2024-12-18 | 14.96 | $13.86 | 1300 |
| 2024-12-17 | 15.66 | $13.54 | 912 |
| 2024-12-16 | 16.44 | $13.62 | 505 |
| 2024-12-13 | 17.17 | $13.90 | 700 |
| 2024-12-12 | 17.79 | $13.60 | — |
| 2024-12-11 | 18.57 | $13.60 | 427 |
| 2024-12-10 | 19.38 | $13.60 | 2000 |
| 2024-12-09 | 20.25 | $13.66 | 1107 |
| 2024-12-06 | 20.88 | $13.59 | — |
| 2024-12-05 | 21.20 | $13.59 | 214 |
| 2024-12-04 | 21.55 | $13.10 | 1100 |
| 2024-12-03 | 21.22 | $12.94 | 700 |
| 2024-12-02 | 20.88 | $12.98 | 1015 |
| 2024-11-29 | 19.75 | $12.96 | — |
| 2024-11-27 | 18.52 | $12.96 | 919 |
| 2024-11-26 | 17.23 | $13.78 | — |
| 2024-11-25 | 16.58 | $13.78 | 3603 |
| 2024-11-22 | 15.90 | $14.14 | — |
| 2024-11-21 | 16.23 | $14.14 | 300 |
| 2024-11-20 | 16.58 | $13.85 | 535 |
| 2024-11-19 | 16.39 | $13.90 | 300 |
| 2024-11-18 | 16.26 | $14.01 | 1300 |
| 2024-11-15 | 16.27 | $13.74 | 300 |
| 2024-11-14 | 15.15 | $13.60 | 535 |
| 2024-11-13 | 13.61 | $13.92 | — |
| 2024-11-12 | 12.35 | $13.92 | — |
| 2024-11-11 | 11.01 | $13.92 | 232 |
| 2024-11-08 | 9.61 | $15.00 | — |
| 2024-11-07 | 9.90 | $15.00 | — |
| 2024-11-06 | 10.21 | $15.00 | — |
| 2024-11-05 | 10.53 | $15.00 | — |
| 2024-11-04 | 10.88 | $15.00 | — |
| 2024-11-01 | 11.23 | $15.00 | — |
| 2024-10-31 | 11.61 | $15.00 | — |
| 2024-10-30 | 12.01 | $15.00 | — |
| 2024-10-29 | 12.43 | $15.00 | — |
| 2024-10-28 | 12.87 | $15.00 | 300 |
| 2024-10-25 | 13.33 | $15.15 | — |
| 2024-10-24 | 14.01 | $15.15 | 118 |
| 2024-10-23 | 14.73 | $15.40 | — |
| 2024-10-22 | 15.07 | $15.40 | 400 |
| 2024-10-21 | 15.44 | $15.82 | — |
| 2024-10-18 | 15.09 | $15.82 | 1000 |
| 2024-10-17 | 14.72 | $15.22 | 7700 |
| 2024-10-16 | 15.22 | $15.22 | — |
| 2024-10-15 | 15.75 | $15.22 | — |
| 2024-10-14 | 16.31 | $15.22 | 126 |
| 2024-10-11 | 16.89 | $15.46 | — |
| 2024-10-10 | 17.11 | $15.46 | — |
| 2024-10-09 | 17.35 | $15.46 | — |
| 2024-10-08 | 17.59 | $15.46 | 228 |
| 2024-10-07 | 17.85 | $14.39 | — |
| 2024-10-04 | 17.85 | $14.39 | — |
| 2024-10-03 | 17.85 | $14.39 | 200 |
| 2024-10-02 | 17.85 | $14.96 | 1400 |
| 2024-10-01 | 18.67 | $15.02 | 100 |
| 2024-09-30 | 19.36 | $15.02 | 522 |
| 2024-09-27 | 20.08 | $15.43 | 200 |
| 2024-09-26 | 20.75 | $15.14 | — |
| 2024-09-25 | 21.73 | $15.14 | 601 |
| 2024-09-24 | 22.77 | $16.05 | — |
| 2024-09-23 | 21.98 | $16.05 | — |
| 2024-09-20 | 21.15 | $16.05 | 243 |
| 2024-09-19 | 20.27 | $15.99 | 1800 |
| 2024-09-18 | 19.42 | $15.84 | 133 |
| 2024-09-17 | 18.73 | $15.85 | 305 |
| 2024-09-16 | 17.98 | $15.86 | 1500 |
| 2024-09-13 | 17.16 | $15.86 | 7400 |
| 2024-09-12 | 16.30 | $15.86 | 1000 |
| 2024-09-11 | 15.69 | $15.86 | — |
| 2024-09-10 | 15.04 | $15.86 | — |
| 2024-09-09 | 14.36 | $15.86 | 400 |
| 2024-09-06 | 13.65 | $15.42 | 700 |
| 2024-09-05 | 12.90 | $15.26 | — |
| 2024-09-04 | 12.93 | $15.26 | 112 |
| 2024-09-03 | 12.97 | $15.52 | 724 |
| 2024-08-30 | 12.52 | $15.67 | 210 |
| 2024-08-29 | 11.73 | $15.48 | — |
| 2024-08-28 | 11.13 | $15.48 | — |
| 2024-08-27 | 10.50 | $15.48 | 217 |
| 2024-08-26 | 9.84 | $14.80 | — |
| 2024-08-23 | 10.10 | $14.80 | — |
| 2024-08-22 | 10.36 | $14.80 | — |
| 2024-08-21 | 10.64 | $14.80 | 100 |
| 2024-08-20 | 10.94 | $14.80 | — |
| 2024-08-19 | 11.25 | $14.80 | 100 |
| 2024-08-16 | 11.58 | $14.80 | — |
| 2024-08-15 | 11.92 | $14.80 | — |
| 2024-08-14 | 12.28 | $14.80 | 112 |
| 2024-08-13 | 12.67 | $14.64 | 604 |
| 2024-08-12 | 13.25 | $14.12 | — |
| 2024-08-09 | 13.38 | $14.12 | 310 |
| 2024-08-08 | 13.53 | $14.60 | — |
| 2024-08-07 | 14.22 | $14.60 | 500 |
| 2024-08-06 | 14.96 | $13.84 | 447 |
| 2024-08-05 | 14.68 | $14.09 | — |
| 2024-08-02 | 14.66 | $14.09 | 2011 |
| 2024-08-01 | 14.65 | $15.10 | 1109 |
| 2024-07-31 | 14.98 | $14.95 | 200 |
| 2024-07-30 | 15.73 | $14.93 | 142 |
| 2024-07-29 | 16.56 | $15.01 | — |
| 2024-07-26 | 17.31 | $15.01 | — |
| 2024-07-25 | 18.09 | $15.01 | 800 |
| 2024-07-24 | 18.92 | $15.40 | 200 |
| 2024-07-23 | 19.20 | $15.15 | 2100 |
| 2024-07-22 | 19.80 | $15.37 | 500 |
| 2024-07-19 | 20.09 | $15.38 | 219 |
| 2024-07-18 | 20.37 | $15.00 | — |
| 2024-07-17 | 21.16 | $15.00 | — |
| 2024-07-16 | 21.99 | $15.00 | 707 |
| 2024-07-15 | 22.86 | $15.03 | 2500 |
| 2024-07-12 | 23.73 | $15.03 | 300 |
| 2024-07-11 | 24.66 | $14.46 | 300 |
| 2024-07-10 | 25.56 | $14.46 | — |
| 2024-07-09 | 26.51 | $14.46 | — |
| 2024-07-08 | 27.51 | $14.46 | 2621 |
| 2024-07-05 | 28.57 | $13.92 | — |
| 2024-07-03 | 28.96 | $13.92 | — |
| 2024-07-02 | 29.37 | $13.92 | — |
| 2024-07-01 | 29.80 | $13.92 | 640 |
| 2024-06-28 | 30.26 | $13.76 | 300 |
| 2024-06-27 | 30.15 | $13.55 | 16200 |
| 2024-06-26 | 30.04 | $14.42 | — |
| 2024-06-25 | 30.62 | $14.42 | — |
| 2024-06-24 | 31.23 | $14.42 | 2300 |
| 2024-06-21 | 31.88 | $13.58 | — |
| 2024-06-20 | 31.29 | $13.58 | 400 |
| 2024-06-18 | 30.67 | $13.79 | 600 |
| 2024-06-17 | 30.14 | $14.07 | 511 |
| 2024-06-14 | 29.79 | $13.66 | 1400 |
| 2024-06-13 | 28.74 | $14.24 | 300 |
| 2024-06-12 | 28.02 | $15.44 | 100 |
| 2024-06-11 | 28.48 | $15.44 | — |
| 2024-06-10 | 28.96 | $15.44 | 200 |
| 2024-06-07 | 29.47 | $16.02 | 248 |
| 2024-06-06 | 30.85 | $16.05 | 200 |
| 2024-06-05 | 32.36 | $15.79 | 1341 |
| 2024-06-04 | 33.86 | $16.10 | 543 |
| 2024-06-03 | 35.46 | $16.26 | 400 |
| 2024-05-31 | 36.95 | $16.12 | 300 |
| 2024-05-30 | 38.73 | $16.05 | — |
| 2024-05-29 | 40.71 | $16.05 | 2114 |
| 2024-05-28 | 42.80 | $17.00 | 324 |
| 2024-05-24 | 43.06 | $17.02 | 715 |
| 2024-05-23 | 43.33 | $16.84 | — |
| 2024-05-22 | 43.83 | $16.84 | 300 |
| 2024-05-21 | 44.36 | $17.16 | 326 |
| 2024-05-20 | 44.08 | $17.28 | — |
| 2024-05-17 | 43.44 | $17.28 | 1700 |
| 2024-05-16 | 42.77 | $17.00 | 1800 |
| 2024-05-15 | 42.30 | $16.98 | 700 |
| 2024-05-14 | 41.84 | $16.94 | 2822 |
| 2024-05-13 | 41.38 | $16.73 | 3739 |
| 2024-05-10 | 41.08 | $16.75 | 4100 |
| 2024-05-09 | 40.71 | $16.75 | 204 |
| 2024-05-08 | 40.32 | $16.48 | — |
| 2024-05-07 | 40.14 | $16.48 | 2800 |
| 2024-05-06 | 39.96 | $15.70 | 8105 |
| 2024-05-03 | 39.81 | $15.95 | 3618 |
| 2024-05-02 | 40.14 | $15.50 | 342 |
| 2024-05-01 | 40.48 | $15.99 | — |
| 2024-04-30 | 39.67 | $15.99 | 700 |
| 2024-04-29 | 38.82 | $15.45 | 1600 |
| 2024-04-26 | 38.38 | $15.14 | — |
| 2024-04-25 | 38.27 | $15.14 | — |
| 2024-04-24 | 38.14 | $15.14 | — |
| 2024-04-23 | 38.01 | $15.14 | 1700 |
| 2024-04-22 | 37.87 | $15.18 | — |
| 2024-04-19 | 37.63 | $15.18 | 208 |
| 2024-04-18 | 37.37 | $14.70 | 1100 |
| 2024-04-17 | 37.60 | $14.70 | — |
| 2024-04-16 | 37.84 | $14.70 | — |
| 2024-04-15 | 38.09 | $14.70 | 348 |
| 2024-04-12 | 38.35 | $14.79 | 900 |
| 2024-04-11 | 38.45 | $15.34 | — |
| 2024-04-10 | 37.30 | $15.34 | — |
| 2024-04-09 | 36.09 | $15.34 | 400 |
| 2024-04-08 | 34.82 | $15.04 | 1200 |
| 2024-04-05 | 33.67 | $15.04 | 201 |
| 2024-04-04 | 32.45 | $15.37 | 800 |
| 2024-04-03 | 30.38 | $14.86 | 1100 |
| 2024-04-02 | 28.49 | $14.50 | — |
| 2024-04-01 | 26.72 | $14.50 | 1426 |
| 2024-03-28 | 24.86 | $14.62 | 300 |
| 2024-03-27 | 23.46 | $14.62 | — |
| 2024-03-26 | 21.98 | $14.62 | 300 |
| 2024-03-25 | 20.42 | $14.44 | 35024 |
| 2024-03-22 | 19.12 | $14.37 | 300 |
| 2024-03-21 | 17.84 | $14.49 | 721 |
| 2024-03-20 | 16.14 | $14.32 | — |
| 2024-03-19 | 14.73 | $14.32 | 1037 |
| 2024-03-18 | 13.25 | $14.13 | — |
| 2024-03-15 | 12.53 | $14.13 | 1111 |
| 2024-03-14 | 11.76 | $13.80 | — |
| 2024-03-13 | 11.73 | $13.80 | 1700 |
| 2024-03-12 | 11.70 | $13.75 | — |
| 2024-03-11 | 11.77 | $13.75 | — |
| 2024-03-08 | 11.85 | $13.75 | — |
| 2024-03-07 | 11.93 | $13.75 | — |
| 2024-03-06 | 12.02 | $13.75 | — |
| 2024-03-05 | 12.11 | $13.75 | — |
| 2024-03-04 | 12.21 | $13.75 | 700 |
| 2024-03-01 | 12.31 | $13.65 | 300 |
| 2024-02-29 | 12.59 | $13.60 | 303 |
| 2024-02-28 | 12.96 | $13.66 | 1127 |
| 2024-02-27 | 13.28 | $13.54 | — |
| 2024-02-26 | 13.80 | $13.54 | 1930 |
| 2024-02-23 | 14.35 | $13.67 | 700 |
| 2024-02-22 | 14.72 | $13.03 | — |
| 2024-02-21 | 14.78 | $13.03 | — |
| 2024-02-20 | 14.85 | $13.03 | — |
| 2024-02-16 | 14.92 | $13.03 | 1519 |
| 2024-02-15 | 14.99 | $13.34 | 300 |
| 2024-02-14 | 15.07 | $12.91 | 425 |
| 2024-02-13 | 14.36 | $13.24 | 209 |
| 2024-02-12 | 14.01 | $13.25 | — |
| 2024-02-09 | 13.65 | $13.25 | — |
| 2024-02-08 | 13.28 | $13.25 | 1900 |
| 2024-02-07 | 12.89 | $13.92 | — |
| 2024-02-06 | 13.38 | $13.92 | — |
| 2024-02-05 | 13.90 | $13.92 | 500 |
| 2024-02-02 | 14.44 | $14.42 | — |
| 2024-02-01 | 14.57 | $14.42 | 300 |
| 2024-01-31 | 14.71 | $14.42 | — |
| 2024-01-30 | 14.86 | $14.42 | 500 |
| 2024-01-29 | 15.01 | $14.81 | — |
| 2024-01-26 | 14.50 | $14.81 | 300 |
| 2024-01-25 | 13.96 | $14.41 | 842 |
| 2024-01-24 | 13.86 | $14.40 | 6341 |
| 2024-01-23 | 13.76 | $14.20 | 200 |
| 2024-01-22 | 14.09 | $14.63 | 3331 |
| 2024-01-19 | 13.69 | $14.28 | 649 |
| 2024-01-18 | 13.75 | $14.01 | 300 |
| 2024-01-17 | 13.81 | $14.03 | 600 |
| 2024-01-16 | 14.47 | $14.46 | 400 |
| 2024-01-12 | 14.31 | $14.43 | — |
| 2024-01-11 | 14.19 | $14.43 | 300 |
| 2024-01-10 | 14.06 | $14.43 | 400 |
| 2024-01-09 | 13.92 | $14.72 | — |
| 2024-01-08 | 13.17 | $14.72 | 320 |
| 2024-01-05 | 12.39 | $14.56 | 200 |
| 2024-01-04 | 11.75 | $14.30 | — |
| 2024-01-03 | 11.43 | $14.30 | 300 |
| 2024-01-02 | 11.09 | $14.52 | 700 |
| 2023-12-29 | 10.58 | $14.01 | 5803 |
| 2023-12-28 | 10.77 | $14.30 | 2000 |
| 2023-12-27 | 10.38 | $14.45 | 300 |
| 2023-12-26 | 9.64 | $14.32 | 1709 |
| 2023-12-22 | 9.04 | $13.94 | 600 |
| 2023-12-21 | 8.41 | $13.99 | 300 |
| 2023-12-20 | 8.35 | $13.99 | 300 |
| 2023-12-19 | 8.29 | $13.83 | 3100 |
| 2023-12-18 | 8.48 | $13.93 | 122 |
| 2023-12-15 | 8.50 | $14.03 | 709 |
| 2023-12-14 | 8.33 | $14.14 | 8237 |
| 2023-12-13 | 7.93 | $13.73 | 803 |
| 2023-12-12 | 8.17 | $13.51 | 331 |
| 2023-12-11 | 8.41 | $13.79 | 234 |
| 2023-12-08 | 8.10 | $13.68 | 425 |
| 2023-12-07 | 7.96 | $13.32 | 345 |
| 2023-12-06 | 8.29 | $12.98 | — |
| 2023-12-05 | 7.87 | $12.98 | 530 |
| 2023-12-04 | 7.43 | $13.18 | 300 |
| 2023-12-01 | 7.32 | $13.18 | 300 |
| 2023-11-30 | 7.22 | $13.18 | 600 |
| 2023-11-29 | 7.11 | $13.06 | 300 |
| 2023-11-28 | 7.37 | $12.70 | 400 |
| 2023-11-27 | 7.65 | $13.06 | 300 |
| 2023-11-24 | 7.43 | $12.73 | 301 |
| 2023-11-22 | 7.26 | $12.60 | 100 |
| 2023-11-21 | 7.36 | $12.60 | 1800 |
| 2023-11-20 | 7.45 | $12.84 | — |
| 2023-11-17 | 7.63 | $12.84 | — |
| 2023-11-16 | 7.81 | $12.84 | 300 |
| 2023-11-15 | 8.01 | $12.59 | — |
| 2023-11-14 | 8.14 | $12.59 | 200 |
| 2023-11-13 | 8.28 | $12.36 | 1000 |
| 2023-11-10 | 7.92 | $12.68 | — |
| 2023-11-09 | 8.29 | $12.68 | — |
| 2023-11-08 | 8.68 | $12.68 | — |
| 2023-11-07 | 9.09 | $12.68 | — |
| 2023-11-06 | 9.51 | $12.68 | 802 |
| 2023-11-03 | 9.97 | $12.18 | 600 |
| 2023-11-02 | 10.44 | $12.01 | 400 |
| 2023-11-01 | 10.33 | $12.24 | 1600 |
| 2023-10-31 | 10.61 | $11.71 | 3200 |
| 2023-10-30 | 10.90 | $11.57 | — |
| 2023-10-27 | 9.59 | $11.57 | 1238 |
| 2023-10-26 | 8.20 | $12.00 | 500 |
| 2023-10-25 | 7.43 | $12.10 | 300 |
| 2023-10-24 | 6.61 | $12.15 | 100 |
| 2023-10-23 | 6.52 | $12.15 | — |
| 2023-10-20 | 6.42 | $12.15 | — |
| 2023-10-19 | 6.33 | $12.15 | 613 |
| 2023-10-18 | 6.22 | $12.40 | 15000 |
| 2023-10-17 | 6.44 | $12.40 | 301 |
| 2023-10-16 | 6.66 | $12.06 | 2619 |
| 2023-10-13 | 6.86 | $12.27 | 100 |
| 2023-10-12 | 6.89 | $12.27 | — |
| 2023-10-11 | 6.93 | $12.27 | 200 |
| 2023-10-10 | 6.96 | $11.93 | — |
| 2023-10-09 | 6.91 | $11.93 | 1700 |
| 2023-10-06 | 6.86 | $12.16 | 1814 |
| 2023-10-05 | 7.15 | $11.95 | 339 |
| 2023-10-04 | 7.05 | $11.84 | 319 |
| 2023-10-03 | 6.59 | $12.17 | — |
| 2023-10-02 | 6.87 | $12.17 | 210 |
| 2023-09-29 | 7.17 | $12.12 | — |
| 2023-09-28 | 7.35 | $12.12 | 700 |
| 2023-09-27 | 7.55 | $12.38 | — |
| 2023-09-26 | 7.49 | $12.38 | — |
| 2023-09-25 | 7.44 | $12.38 | 400 |
| 2023-09-22 | 7.38 | $12.25 | 100 |
| 2023-09-21 | 7.59 | $12.25 | 230 |
| 2023-09-20 | 7.82 | $12.24 | 100 |
| 2023-09-19 | 8.08 | $12.24 | 227 |
| 2023-09-18 | 8.35 | $12.14 | 1748 |
| 2023-09-15 | 8.63 | $12.28 | — |
| 2023-09-14 | 8.66 | $12.28 | 4533 |
| 2023-09-13 | 8.69 | $12.28 | — |
| 2023-09-12 | 9.04 | $12.28 | — |
| 2023-09-11 | 9.41 | $12.28 | 300 |
| 2023-09-08 | 9.80 | $11.87 | — |
| 2023-09-07 | 9.70 | $11.87 | 1000 |
| 2023-09-06 | 9.60 | $12.14 | 8000 |
| 2023-09-05 | 9.91 | $12.36 | 200 |
| 2023-09-01 | 10.25 | $12.36 | 1348 |
| 2023-08-31 | 10.59 | $12.42 | 342 |
| 2023-08-30 | 10.75 | $12.55 | 7400 |
| 2023-08-29 | 11.13 | $12.27 | 315 |
| 2023-08-28 | 10.98 | $12.66 | 327 |
| 2023-08-25 | 11.48 | $12.12 | 336 |
| 2023-08-24 | 11.15 | $12.22 | 111 |
| 2023-08-23 | 11.00 | $12.28 | 600 |
| 2023-08-22 | 10.95 | $12.28 | 800 |
| 2023-08-21 | 10.89 | $12.25 | 607 |
| 2023-08-18 | 10.96 | $12.53 | — |
| 2023-08-17 | 11.50 | $12.53 | — |
| 2023-08-16 | 12.08 | $12.53 | — |
| 2023-08-15 | 12.69 | $12.53 | 534 |
| 2023-08-14 | 13.33 | $12.74 | 502 |
| 2023-08-11 | 13.61 | $13.22 | — |
| 2023-08-10 | 12.82 | $13.22 | 100 |
| 2023-08-09 | 11.98 | $13.22 | — |
| 2023-08-08 | 11.11 | $13.22 | — |
| 2023-08-07 | 10.18 | $13.22 | 425 |
| 2023-08-04 | 9.21 | $12.32 | 100 |
| 2023-08-03 | 9.63 | $12.32 | 2240 |
| 2023-08-02 | 10.08 | $12.28 | 400 |
| 2023-08-01 | 10.59 | $12.40 | 141 |
| 2023-07-31 | 10.92 | $12.20 | 800 |
| 2023-07-28 | 11.27 | $12.50 | 500 |
| 2023-07-27 | 10.98 | $12.04 | 1000 |
| 2023-07-26 | 10.72 | $12.12 | — |
| 2023-07-25 | 11.10 | $12.12 | 300 |
| 2023-07-24 | 11.49 | $12.16 | 500 |
| 2023-07-21 | 11.82 | $12.16 | 1106 |
| 2023-07-20 | 12.18 | $12.18 | 316 |
| 2023-07-19 | 12.51 | $12.28 | 800 |
| 2023-07-18 | 12.75 | $12.18 | 345 |
| 2023-07-17 | 13.03 | $12.44 | 324 |
| 2023-07-14 | 12.85 | $12.32 | — |
| 2023-07-13 | 12.82 | $12.32 | 34428 |
| 2023-07-12 | 12.80 | $11.88 | — |
| 2023-07-11 | 13.45 | $11.88 | — |
| 2023-07-10 | 14.12 | $11.88 | 700 |
| 2023-07-07 | 14.84 | $11.59 | 137 |
| 2023-07-06 | 15.18 | $11.27 | 400 |
| 2023-07-05 | 14.94 | $11.62 | 400 |
| 2023-07-03 | 15.20 | $12.03 | — |
| 2023-06-30 | 15.78 | $12.03 | 500 |
| 2023-06-29 | 16.40 | $11.52 | 300 |
| 2023-06-28 | 16.58 | $11.43 | 300 |
| 2023-06-27 | 16.38 | $11.46 | 100 |
| 2023-06-26 | 16.22 | $11.46 | 1000 |
| 2023-06-23 | 16.05 | $11.27 | 1004 |
| 2023-06-22 | 15.96 | $11.61 | 9000 |
| 2023-06-21 | 16.41 | $11.65 | — |
| 2023-06-20 | 17.00 | $11.65 | 816 |
| 2023-06-16 | 17.61 | $11.90 | 404 |
| 2023-06-15 | 18.36 | $11.84 | — |
| 2023-06-14 | 19.25 | $11.84 | 400 |
| 2023-06-13 | 20.19 | $11.72 | 3400 |
| 2023-06-12 | 21.11 | $11.47 | 322 |
| 2023-06-09 | 21.61 | $11.52 | 246 |
| 2023-06-08 | 22.22 | $11.69 | 210 |
| 2023-06-07 | 23.13 | $11.45 | — |
| 2023-06-06 | 23.62 | $11.45 | 240 |
| 2023-06-05 | 24.14 | $11.71 | 300 |
| 2023-06-02 | 25.09 | $11.54 | — |
| 2023-06-01 | 25.77 | $11.54 | — |
| 2023-05-31 | 26.48 | $11.54 | 338 |
| 2023-05-30 | 27.23 | $11.52 | 300 |
| 2023-05-26 | 27.98 | $12.65 | 4200 |
| 2023-05-25 | 27.96 | $12.65 | 200 |
| 2023-05-24 | 27.94 | $12.82 | 220 |
| 2023-05-23 | 27.45 | $12.79 | 800 |
| 2023-05-22 | 26.93 | $12.75 | 342 |
| 2023-05-19 | 26.72 | $12.67 | 225 |
| 2023-05-18 | 26.62 | $12.92 | 300 |
| 2023-05-17 | 26.51 | $12.87 | — |
| 2023-05-16 | 25.30 | $12.87 | 3300 |
| 2023-05-15 | 24.02 | $12.87 | 221 |
| 2023-05-12 | 22.68 | $12.02 | — |
| 2023-05-11 | 22.42 | $12.02 | — |
| 2023-05-10 | 22.14 | $12.02 | 26500 |
| 2023-05-09 | 21.85 | $12.02 | — |
| 2023-05-08 | 21.54 | $12.02 | — |
| 2023-05-05 | 21.22 | $12.02 | 122 |
| 2023-05-04 | 20.88 | $11.85 | 500 |
| 2023-05-03 | 20.78 | $11.93 | 6303 |
| 2023-05-02 | 20.47 | $11.85 | 100523 |
| 2023-05-01 | 20.16 | $12.07 | 732 |
| 2023-04-28 | 19.27 | $12.09 | — |
| 2023-04-27 | 18.70 | $12.09 | 4301 |
| 2023-04-26 | 18.09 | $11.99 | — |
| 2023-04-25 | 17.70 | $11.99 | — |
| 2023-04-24 | 17.29 | $11.99 | 401 |
| 2023-04-21 | 16.85 | $11.82 | 3800 |
| 2023-04-20 | 16.98 | $11.82 | 4134 |
| 2023-04-19 | 17.11 | $12.00 | — |
| 2023-04-18 | 16.86 | $12.00 | 200 |
| 2023-04-17 | 16.58 | $12.03 | 1200 |
| 2023-04-14 | 16.30 | $11.71 | 200 |
| 2023-04-13 | 16.46 | $11.90 | 2900 |
| 2023-04-12 | 16.61 | $11.58 | 175100 |
| 2023-04-11 | 17.28 | $11.58 | 5500 |
| 2023-04-10 | 17.98 | $11.38 | — |
| 2023-04-06 | 18.77 | $11.38 | 829 |
| 2023-04-05 | 19.60 | $11.42 | 6600 |
| 2023-04-04 | 20.58 | $11.42 | 7800 |
| 2023-04-03 | 21.62 | $11.42 | 5132 |
| 2023-03-31 | 22.71 | $11.37 | 545 |
| 2023-03-30 | 23.77 | $11.42 | 1121 |
| 2023-03-29 | 24.95 | $10.97 | 300 |
| 2023-03-28 | 25.41 | $10.68 | 11800 |
| 2023-03-27 | 25.89 | $10.54 | — |
| 2023-03-24 | 25.55 | $10.54 | 634 |
| 2023-03-23 | 25.19 | $10.91 | 3013 |
| 2023-03-22 | 25.21 | $10.88 | 600 |
| 2023-03-21 | 25.24 | $10.91 | 1000 |
| 2023-03-20 | 25.30 | $10.78 | 300 |
| 2023-03-17 | 24.96 | $11.03 | — |
| 2023-03-16 | 24.86 | $11.03 | 500 |
| 2023-03-15 | 24.76 | $11.10 | 2000 |
| 2023-03-14 | 24.65 | $11.51 | 1100 |
| 2023-03-13 | 25.51 | $11.58 | 100 |
| 2023-03-10 | 26.42 | $11.58 | 2100 |
| 2023-03-09 | 27.37 | $11.86 | 200 |
| 2023-03-08 | 28.75 | $12.61 | — |
| 2023-03-07 | 29.05 | $12.61 | — |
| 2023-03-06 | 29.38 | $12.61 | 2426 |
| 2023-03-03 | 29.71 | $12.17 | 349 |
| 2023-03-02 | 30.64 | $11.99 | 4834 |
| 2023-03-01 | 31.88 | $12.35 | — |
| 2023-02-28 | 32.49 | $12.35 | 600 |
| 2023-02-27 | 33.14 | $11.92 | 4000 |
| 2023-02-24 | 34.46 | $11.92 | — |
| 2023-02-23 | 35.85 | $11.92 | 1029 |
| 2023-02-22 | 37.31 | $12.22 | 1140 |
| 2023-02-21 | 38.28 | $12.62 | — |
| 2023-02-17 | 38.38 | $12.62 | 200 |
| 2023-02-16 | 38.49 | $12.76 | 309 |
| 2023-02-15 | 38.26 | $12.22 | — |
| 2023-02-14 | 38.66 | $12.22 | — |
| 2023-02-13 | 39.09 | $12.22 | 3408 |
| 2023-02-10 | 39.53 | $12.71 | — |
| 2023-02-09 | 38.62 | $12.71 | 600 |
| 2023-02-08 | 37.66 | $12.34 | — |
| 2023-02-07 | 37.01 | $12.34 | — |
| 2023-02-06 | 36.33 | $12.34 | — |
| 2023-02-03 | 35.60 | $12.34 | 1234 |
| 2023-02-02 | 34.85 | $12.40 | 5200 |
| 2023-02-01 | 33.88 | $12.14 | — |
| 2023-01-31 | 33.10 | $12.14 | 201 |
| 2023-01-30 | 32.28 | $11.74 | 2401 |
| 2023-01-27 | 31.48 | $11.75 | 3300 |
| 2023-01-26 | 30.73 | $11.97 | 2847 |
| 2023-01-25 | 29.94 | $11.48 | 620 |
| 2023-01-24 | 29.43 | $11.46 | 5424 |
| 2023-01-23 | 28.89 | $11.34 | 238800 |
| 2023-01-20 | 28.48 | $11.16 | 300 |
| 2023-01-19 | 28.55 | $11.16 | 7300 |
| 2023-01-18 | 28.63 | $11.47 | — |
| 2023-01-17 | 27.98 | $11.47 | 8549 |
| 2023-01-13 | 27.29 | $11.46 | 3500 |
| 2023-01-12 | 26.68 | $11.10 | — |
| 2023-01-11 | 26.45 | $11.10 | 100 |
| 2023-01-10 | 26.20 | $11.10 | 125400 |
| 2023-01-09 | 25.94 | $11.40 | 2035 |
| 2023-01-06 | 25.01 | $11.16 | 25518 |
| 2023-01-05 | 24.27 | $10.95 | 1500 |
| 2023-01-04 | 23.24 | $10.76 | 303 |
| 2023-01-03 | 22.49 | $10.76 | 6100 |
| 2022-12-30 | 21.69 | $10.36 | 6800 |
| 2022-12-29 | 21.04 | $10.41 | 324 |
| 2022-12-28 | 20.24 | $10.28 | 4449 |
| 2022-12-27 | 19.50 | $10.24 | 5334 |
| 2022-12-23 | 18.73 | $10.07 | — |
| 2022-12-22 | 18.53 | $10.07 | 300 |
| 2022-12-21 | 18.33 | $10.19 | 5800 |
| 2022-12-20 | 18.46 | $10.30 | 600 |
| 2022-12-19 | 18.38 | $10.04 | 1401 |
| 2022-12-16 | 18.61 | $9.82 | 2900 |
| 2022-12-15 | 19.00 | $9.82 | 9135 |
| 2022-12-14 | 19.42 | $10.45 | 1500 |
| 2022-12-13 | 19.11 | $10.18 | 2200 |
| 2022-12-12 | 18.83 | $10.15 | 944 |
| 2022-12-09 | 18.87 | $9.97 | 3817 |
| 2022-12-08 | 18.92 | $9.74 | 600 |
| 2022-12-07 | 19.27 | $9.62 | 1100 |
| 2022-12-06 | 20.01 | $9.62 | 1600 |
| 2022-12-05 | 20.80 | $10.01 | 1437 |
| 2022-12-02 | 21.19 | $10.08 | 6700 |
| 2022-12-01 | 21.19 | $9.77 | 400 |
| 2022-11-30 | 21.63 | $9.90 | 6643 |
| 2022-11-29 | 21.83 | $10.01 | 5116 |
| 2022-11-28 | 22.10 | $9.82 | 2500 |
| 2022-11-25 | 22.37 | $10.15 | 8117 |
| 2022-11-23 | 21.98 | $9.96 | 6900 |
| 2022-11-22 | 21.69 | $9.87 | 5200 |
| 2022-11-21 | 21.44 | $10.06 | 4100 |
| 2022-11-18 | 20.80 | $9.98 | 1116 |
| 2022-11-17 | 20.20 | $9.92 | 300 |
| 2022-11-16 | 19.64 | $9.66 | 924 |
| 2022-11-15 | 19.25 | $9.70 | 513 |
| 2022-11-14 | 18.76 | $9.81 | 9526 |
| 2022-11-11 | 18.04 | $9.73 | 700 |
| 2022-11-10 | 17.28 | $9.45 | 1100 |
| 2022-11-09 | 17.10 | $9.50 | 1500 |
| 2022-11-08 | 16.35 | $9.65 | 2800 |
| 2022-11-07 | 15.40 | $9.68 | 2121 |
| 2022-11-04 | 14.26 | $9.44 | 1348 |
| 2022-11-03 | 13.53 | $9.12 | 400 |
| 2022-11-02 | 13.14 | $9.06 | 741 |
| 2022-11-01 | 12.81 | $9.11 | 700 |
| 2022-10-31 | 12.37 | $9.14 | 443 |
| 2022-10-28 | 11.85 | $8.92 | 1600 |
| 2022-10-27 | 11.38 | $8.92 | — |
| 2022-10-26 | 11.05 | $8.92 | 1600 |
| 2022-10-25 | 10.72 | $8.85 | 2616 |
| 2022-10-24 | 10.61 | $9.19 | 1000 |
| 2022-10-21 | 10.50 | $8.75 | — |
| 2022-10-20 | 10.91 | $8.75 | 700 |
| 2022-10-19 | 11.34 | $8.50 | 4818 |
| 2022-10-18 | 11.75 | $8.92 | 1437 |
| 2022-10-17 | 11.86 | $8.72 | 544 |
| 2022-10-14 | 12.24 | $8.36 | 3600 |
| 2022-10-13 | 12.70 | $8.11 | 15839 |
| 2022-10-12 | 13.12 | $8.04 | 7500 |
| 2022-10-11 | 13.06 | $8.34 | 2946 |
| 2022-10-10 | 13.19 | $8.26 | 934 |
| 2022-10-07 | 13.52 | $8.11 | 1043 |
| 2022-10-06 | 13.88 | $8.21 | 200 |
| 2022-10-05 | 14.37 | $8.31 | 743 |
| 2022-10-04 | 15.02 | $8.84 | 700 |
| 2022-10-03 | 15.71 | $8.31 | 1645 |
| 2022-09-30 | 16.05 | $7.71 | 300 |
| 2022-09-29 | 15.24 | $7.71 | 2017 |
| 2022-09-28 | 14.39 | $7.92 | 5400 |
| 2022-09-27 | 13.71 | $8.11 | 3537 |
| 2022-09-26 | 13.20 | $8.50 | 1900 |
| 2022-09-23 | 13.13 | $8.76 | 1100 |
| 2022-09-22 | 13.28 | $8.78 | — |
| 2022-09-21 | 13.59 | $8.78 | 805 |
| 2022-09-20 | 13.93 | $9.16 | 800 |
| 2022-09-19 | 14.50 | $9.59 | 849 |
| 2022-09-16 | 15.09 | $9.47 | 300 |
| 2022-09-15 | 15.52 | $9.36 | 623 |
| 2022-09-14 | 15.67 | $9.53 | 400 |
| 2022-09-13 | 15.54 | $9.79 | 700 |
| 2022-09-12 | 14.95 | $10.00 | 2218 |
| 2022-09-09 | 14.15 | $9.26 | 700 |
| 2022-09-08 | 14.19 | $9.26 | 246548 |
| 2022-09-07 | 14.22 | $8.94 | 145 |
| 2022-09-06 | 14.73 | $9.03 | 1301 |
| 2022-09-02 | 15.10 | $9.49 | 1300 |
| 2022-09-01 | 15.50 | $9.03 | 1900 |
| 2022-08-31 | 16.11 | $9.01 | 2900 |
| 2022-08-30 | 16.79 | $9.16 | 500 |
| 2022-08-29 | 17.61 | $8.90 | 4000 |
| 2022-08-26 | 18.48 | $9.16 | 2500 |
| 2022-08-25 | 18.97 | $9.23 | 3943 |
| 2022-08-24 | 19.79 | $9.32 | 5100 |
| 2022-08-23 | 20.38 | $9.24 | 1422 |
| 2022-08-22 | 21.06 | $9.40 | 2700 |
| 2022-08-19 | 21.82 | $9.60 | 900 |
| 2022-08-18 | 22.03 | $9.79 | 4800 |
| 2022-08-17 | 21.91 | $10.12 | 1047 |
| 2022-08-16 | 21.14 | $10.10 | 212 |
| 2022-08-15 | 20.44 | $10.29 | 2000 |
| 2022-08-12 | 19.46 | $10.21 | 2933 |
| 2022-08-11 | 18.43 | $10.10 | 4230 |
| 2022-08-10 | 17.43 | $10.31 | 9304 |
| 2022-08-09 | 16.28 | $10.10 | 200 |
| 2022-08-08 | 15.36 | $9.99 | 5100 |
| 2022-08-05 | 14.40 | $9.82 | 4300 |
| 2022-08-04 | 13.66 | $9.86 | 6334 |
| 2022-08-03 | 13.02 | $9.23 | 700 |
| 2022-08-02 | 12.98 | $9.04 | 2220 |
| 2022-08-01 | 13.09 | $9.16 | 10731 |
| 2022-07-29 | 13.04 | $9.10 | 5700 |
| 2022-07-28 | 13.13 | $8.95 | 2200 |
| 2022-07-27 | 13.42 | $9.09 | 34010 |
| 2022-07-26 | 13.72 | $8.47 | 7400 |
| 2022-07-25 | 14.35 | $8.65 | 12330 |
| 2022-07-22 | 14.96 | $8.71 | 900 |
| 2022-07-21 | 15.64 | $8.89 | 8905 |
| 2022-07-20 | 16.29 | $8.46 | 100 |
| 2022-07-19 | 16.35 | $8.46 | 1900 |
| 2022-07-18 | 16.40 | $8.54 | 3800 |
| 2022-07-15 | 16.46 | $8.30 | 1700 |
| 2022-07-14 | 15.78 | $8.17 | 2535 |
| 2022-07-13 | 15.03 | $8.38 | 16002 |
| 2022-07-12 | 14.52 | $8.58 | 14832 |
| 2022-07-11 | 14.08 | $8.60 | 4511 |
| 2022-07-08 | 13.69 | $8.89 | 3406 |
| 2022-07-07 | 13.47 | $8.70 | 206 |
| 2022-07-06 | 12.78 | $8.42 | 2834 |
| 2022-07-05 | 12.05 | $8.79 | 1602 |
| 2022-07-01 | 11.41 | $8.95 | 25806 |
| 2022-06-30 | 10.90 | $8.99 | 7000 |
| 2022-06-29 | 10.59 | $9.47 | 1100 |
| 2022-06-28 | 10.77 | $9.72 | 1700 |
| 2022-06-27 | 11.08 | $9.47 | 2427 |
| 2022-06-24 | 11.41 | $9.51 | 15418 |
| 2022-06-23 | 11.52 | $9.47 | 13800 |
| 2022-06-22 | 11.58 | $9.58 | 33326 |
| 2022-06-21 | 11.89 | $9.61 | 3200 |
| 2022-06-17 | 12.26 | $9.31 | 5848 |
| 2022-06-16 | 12.29 | $9.25 | 8200 |
| 2022-06-15 | 11.87 | $9.23 | 1224 |
| 2022-06-14 | 11.43 | $9.15 | 2100 |
| 2022-06-13 | 10.72 | $9.01 | 8900 |
| 2022-06-10 | 9.98 | $9.85 | 2900 |
| 2022-06-09 | 9.71 | $10.69 | 1307 |
| 2022-06-08 | 9.99 | $10.41 | 2915 |
| 2022-06-07 | 10.03 | $10.64 | 1700 |
| 2022-06-06 | 10.17 | $11.01 | 1600 |
| 2022-06-03 | 10.48 | $10.65 | 318 |
| 2022-06-02 | 10.85 | $10.95 | 3100 |
| 2022-06-01 | 11.31 | $10.75 | 1100 |
| 2022-05-31 | 11.76 | $11.12 | 55800 |
| 2022-05-27 | 12.14 | $11.95 | 2500 |
| 2022-05-26 | 11.49 | $11.78 | 12623 |
| 2022-05-25 | 10.82 | $11.58 | 1700 |
| 2022-05-24 | 10.50 | $11.53 | 2500 |
| 2022-05-23 | 10.30 | $11.53 | 3900 |
| 2022-05-20 | 10.08 | $10.90 | 5800 |
| 2022-05-19 | 10.23 | $11.22 | 1000 |
| 2022-05-18 | 10.49 | $10.78 | 800 |
| 2022-05-17 | 11.03 | $10.90 | 4200 |
| 2022-05-16 | 11.53 | $10.99 | 12946 |
| 2022-05-13 | 12.06 | $10.78 | 5742 |
| 2022-05-12 | 12.40 | $10.18 | 3600 |
| 2022-05-11 | 12.47 | $10.43 | 15100 |
| 2022-05-10 | 12.76 | $10.52 | 2500 |
| 2022-05-09 | 12.88 | $10.16 | 2234 |
| 2022-05-06 | 12.87 | $10.57 | 23746 |
| 2022-05-05 | 13.16 | $10.78 | 6242 |
| 2022-05-04 | 13.47 | $11.32 | 1200 |
| 2022-05-03 | 13.78 | $10.55 | — |
| 2022-05-02 | 14.08 | $10.55 | 435 |
| 2022-04-29 | 14.40 | $11.14 | 1925 |
| 2022-04-28 | 15.09 | $10.75 | 4206 |
| 2022-04-27 | 15.40 | $10.72 | 33108 |
| 2022-04-26 | 15.85 | $10.87 | 2321 |
| 2022-04-25 | 16.46 | $11.27 | 3700 |
| 2022-04-22 | 17.25 | $11.16 | 4235 |
| 2022-04-21 | 18.05 | $11.33 | 800 |
| 2022-04-20 | 18.83 | $11.27 | 414 |
| 2022-04-19 | 19.82 | $10.78 | 415 |
| 2022-04-18 | 20.35 | $11.16 | 2500 |
| 2022-04-14 | 20.92 | $10.99 | 1000 |
| 2022-04-13 | 21.33 | $10.63 | 1500 |
| 2022-04-12 | 21.52 | $10.91 | 1238 |
| 2022-04-11 | 21.75 | $11.09 | 3400 |
| 2022-04-08 | 22.09 | $10.68 | 544 |
| 2022-04-07 | 22.03 | $10.74 | 615 |
| 2022-04-06 | 22.01 | $11.20 | 4800 |
| 2022-04-05 | 22.30 | $11.20 | 500 |
| 2022-04-04 | 22.60 | $11.79 | 531 |
| 2022-04-01 | 23.35 | $12.07 | 237 |
| 2022-03-31 | 24.36 | $12.37 | 800 |
| 2022-03-30 | 25.43 | $12.73 | 4700 |
| 2022-03-29 | 26.66 | $12.88 | 924 |
| 2022-03-28 | 28.05 | $11.63 | 1400 |
| 2022-03-25 | 28.92 | $12.11 | 642 |
| 2022-03-24 | 29.82 | $11.49 | 2000 |
| 2022-03-23 | 30.57 | $11.50 | 1900 |
| 2022-03-22 | 31.36 | $12.23 | 1400 |
| 2022-03-21 | 32.67 | $11.73 | 8600 |
| 2022-03-18 | 33.89 | $12.37 | 1147 |
| 2022-03-17 | 35.21 | $12.27 | 1005 |
| 2022-03-16 | 36.52 | $11.63 | 1047 |
| 2022-03-15 | 37.89 | $11.13 | 400 |
| 2022-03-14 | 38.42 | $10.77 | 540 |
| 2022-03-11 | 38.98 | $10.59 | 300 |
| 2022-03-10 | 38.98 | $11.07 | 1900 |
| 2022-03-09 | 39.17 | $12.16 | 3900 |
| 2022-03-08 | 39.60 | $10.80 | 3432 |
| 2022-03-07 | 39.20 | $10.86 | 11400 |
| 2022-03-04 | 38.25 | $10.68 | 3946 |
| 2022-03-03 | 37.31 | $11.61 | 4010 |
| 2022-03-02 | 36.65 | $11.88 | 609 |
| 2022-03-01 | 35.11 | $11.73 | 1200 |
| 2022-02-28 | 33.49 | $13.17 | 724 |
| 2022-02-25 | 32.29 | $13.24 | 2900 |
| 2022-02-24 | 31.05 | $13.45 | 10649 |
| 2022-02-23 | 29.53 | $14.61 | 300 |
| 2022-02-22 | 28.95 | $14.72 | 1340 |
| 2022-02-18 | 28.33 | $15.15 | 731 |
| 2022-02-17 | 28.34 | $15.33 | 1200 |
| 2022-02-16 | 28.47 | $15.30 | 2800 |
| 2022-02-15 | 28.61 | $15.77 | 837 |
| 2022-02-14 | 29.52 | $15.77 | 3200 |
| 2022-02-11 | 30.48 | $16.20 | 2400 |
| 2022-02-10 | 31.19 | $16.20 | 900 |
| 2022-02-09 | 31.93 | $15.64 | 932 |
| 2022-02-08 | 32.72 | $16.20 | 6300 |
| 2022-02-07 | 32.28 | $15.72 | 300 |
| 2022-02-04 | 32.45 | $15.97 | 1241 |
| 2022-02-03 | 32.62 | $15.30 | 1000 |
| 2022-02-02 | 32.88 | $15.73 | 2039 |
| 2022-02-01 | 33.41 | $15.67 | 37000 |
| 2022-01-31 | 33.48 | $15.17 | 518907 |
| 2022-01-28 | 34.24 | $14.92 | — |
| 2022-01-27 | 35.74 | $14.92 | 400 |
| 2022-01-26 | 37.31 | $15.05 | 100 |
| 2022-01-25 | 38.63 | $15.70 | 4000 |
| 2022-01-24 | 37.52 | $15.70 | 2000 |
| 2022-01-21 | 36.35 | $15.70 | — |
| 2022-01-20 | 35.13 | $15.70 | 2000 |
| 2022-01-19 | 33.84 | $15.70 | 4300 |
| 2022-01-18 | 32.48 | $15.70 | — |
| 2022-01-14 | 31.05 | $15.70 | — |
| 2022-01-13 | 29.54 | $15.70 | — |
| 2022-01-12 | 27.96 | $15.70 | 3803 |
| 2022-01-11 | 26.29 | $14.85 | — |
| 2022-01-10 | 25.66 | $14.85 | — |
| 2022-01-07 | 25.00 | $14.85 | — |
| 2022-01-06 | 24.30 | $14.85 | — |
| 2022-01-05 | 23.57 | $14.85 | 2501 |
| 2022-01-04 | 22.79 | $13.86 | — |
| 2022-01-03 | 23.03 | $13.86 | — |
| 2021-12-31 | 23.27 | $13.86 | — |
| 2021-12-30 | 23.53 | $13.86 | — |
| 2021-12-29 | 23.80 | $13.86 | — |
| 2021-12-28 | 24.08 | $13.86 | — |
| 2021-12-27 | 24.38 | $13.86 | — |
| 2021-12-23 | 24.70 | $13.86 | — |
| 2021-12-22 | 25.03 | $13.86 | 1000 |
| 2021-12-21 | 25.38 | $13.90 | — |
| 2021-12-20 | 25.85 | $13.90 | — |
| 2021-12-17 | 26.35 | $13.90 | — |
| 2021-12-16 | 26.87 | $13.90 | 114 |
| 2021-12-15 | 27.42 | $14.26 | — |
| 2021-12-14 | 28.79 | $14.26 | — |
| 2021-12-13 | 30.24 | $14.26 | 15400 |
| 2021-12-10 | 31.76 | $14.26 | 2300 |
| 2021-12-09 | 33.36 | $14.26 | 10700 |
| 2021-12-08 | 35.05 | $13.87 | — |
| 2021-12-07 | 35.84 | $13.87 | — |
| 2021-12-06 | 36.67 | $13.87 | — |
| 2021-12-03 | 37.54 | $13.87 | — |
| 2021-12-02 | 38.46 | $13.87 | 5200 |
| 2021-12-01 | 39.43 | $13.45 | — |
| 2021-11-30 | 39.05 | $13.45 | — |
| 2021-11-29 | 38.66 | $13.45 | 1700 |
| 2021-11-26 | 38.25 | $14.27 | — |
| 2021-11-24 | 39.46 | $14.27 | 1600 |
| 2021-11-23 | 40.73 | $14.27 | — |
| 2021-11-22 | 42.07 | $14.27 | — |
| 2021-11-19 | 43.48 | $14.27 | — |
| 2021-11-18 | 44.97 | $14.27 | — |
| 2021-11-17 | 46.53 | $14.27 | 500 |
| 2021-11-16 | 48.18 | $14.53 | — |
| 2021-11-15 | 50.57 | $14.53 | 200 |
| 2021-11-12 | 53.09 | $15.33 | — |
| 2021-11-11 | 52.42 | $15.33 | — |
| 2021-11-10 | 51.72 | $15.33 | — |
| 2021-11-09 | 50.98 | $15.33 | — |
| 2021-11-08 | 50.20 | $15.33 | 12300 |
| 2021-11-05 | 49.37 | $15.01 | — |
| 2021-11-04 | 49.01 | $15.01 | 2600 |
| 2021-11-03 | 48.62 | $15.01 | — |
| 2021-11-02 | 48.22 | $15.01 | — |
| 2021-11-01 | 47.79 | $15.01 | — |
| 2021-10-29 | 47.35 | $15.01 | 39200 |
| 2021-10-28 | 46.87 | $15.04 | — |
| 2021-10-27 | 46.45 | $15.04 | 1400 |
| 2021-10-26 | 46.01 | $14.90 | — |
| 2021-10-25 | 45.76 | $14.90 | — |
| 2021-10-22 | 45.50 | $14.90 | — |
| 2021-10-21 | 45.22 | $14.90 | — |
| 2021-10-20 | 44.93 | $14.90 | — |
| 2021-10-19 | 44.63 | $14.90 | 6800 |
| 2021-10-18 | 44.30 | $14.83 | 5824 |
| 2021-10-15 | 43.96 | $14.90 | — |
| 2021-10-14 | 43.76 | $14.90 | — |
| 2021-10-13 | 43.54 | $14.90 | — |
| 2021-10-12 | 43.31 | $14.90 | — |
| 2021-10-11 | 43.06 | $14.90 | — |
| 2021-10-08 | 42.81 | $14.90 | — |
| 2021-10-07 | 42.54 | $14.90 | 1300 |
| 2021-10-06 | 42.26 | $14.21 | — |
| 2021-10-05 | 43.11 | $14.21 | — |
| 2021-10-04 | 44.00 | $14.21 | — |
| 2021-10-01 | 44.95 | $14.21 | — |
| 2021-09-30 | 45.94 | $14.21 | — |
| 2021-09-29 | 46.98 | $14.21 | — |
| 2021-09-28 | 48.08 | $14.21 | — |
| 2021-09-27 | 49.24 | $14.21 | — |
| 2021-09-24 | 50.45 | $14.21 | — |
| 2021-09-23 | 51.74 | $14.21 | 1000 |
| 2021-09-22 | 53.09 | $13.53 | 500 |
| 2021-09-21 | 55.44 | $13.33 | 3600 |
| 2021-09-20 | 58.27 | $13.74 | — |
| 2021-09-17 | 59.56 | $13.74 | 410 |
| 2021-09-16 | 60.92 | $13.80 | 8200 |
| 2021-09-15 | 62.17 | $13.80 | 504 |
| 2021-09-14 | 63.49 | $14.35 | — |
| 2021-09-13 | 63.00 | $14.35 | — |
| 2021-09-10 | 62.49 | $14.35 | — |
| 2021-09-09 | 61.95 | $14.35 | — |
| 2021-09-08 | 61.38 | $14.35 | — |
| 2021-09-07 | 60.78 | $14.35 | — |
| 2021-09-03 | 60.15 | $14.35 | — |
| 2021-09-02 | 59.49 | $14.35 | 100 |
| 2021-09-01 | 58.79 | $13.85 | — |
| 2021-08-31 | 58.32 | $13.85 | 3200 |
| 2021-08-30 | 57.83 | $13.85 | — |
| 2021-08-27 | 57.31 | $13.85 | — |
| 2021-08-26 | 56.76 | $13.85 | — |
| 2021-08-25 | 56.19 | $13.85 | — |
| 2021-08-24 | 55.58 | $13.85 | — |
| 2021-08-23 | 54.94 | $13.85 | — |
| 2021-08-20 | 54.27 | $13.85 | — |
| 2021-08-19 | 53.57 | $13.85 | 7300 |
| 2021-08-18 | 52.82 | $13.85 | 7600 |
| 2021-08-17 | 52.04 | $13.85 | — |
| 2021-08-16 | 51.22 | $13.85 | — |
| 2021-08-13 | 50.35 | $13.85 | — |
| 2021-08-12 | 49.44 | $13.85 | — |
| 2021-08-11 | 48.48 | $13.85 | — |
| 2021-08-10 | 47.47 | $13.85 | — |
| 2021-08-09 | 46.40 | $13.85 | — |
| 2021-08-06 | 45.28 | $13.85 | — |
| 2021-08-05 | 44.10 | $13.85 | 800 |
| 2021-08-04 | 42.86 | $13.65 | — |
| 2021-08-03 | 41.60 | $13.65 | — |
| 2021-08-02 | 40.28 | $13.65 | — |
| 2021-07-30 | 38.88 | $13.65 | — |
| 2021-07-29 | 37.41 | $13.65 | — |
| 2021-07-28 | 35.86 | $13.65 | — |
| 2021-07-27 | 34.24 | $13.65 | — |
| 2021-07-26 | 32.52 | $13.65 | — |
| 2021-07-23 | 30.72 | $13.65 | — |
| 2021-07-22 | 28.82 | $13.65 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected