Is Invesco S&P Emerging Markets Momentum ETF (EEMO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco S&P Emerging Markets Momentum ETF (EEMO) research center and poll results.
AMEX : EEMO
Invesco S&P Emerging Markets Momentum ETF — Technical Indicators
$19.84 USD
-$0.08 (-0.4%)
- Volume
- 21.94K
- Average Volume
- 22.14K
- Market Capitalization
- $13.91M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.17
- Year Low
- $16.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.12
2026-07-31
Close Price
$19.84
Vol: 21945
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.06
Average
16.30
Maximum
23.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.12 | $19.84 | 21945 |
| 2026-07-30 | 21.24 | $19.92 | 61020 |
| 2026-07-29 | 21.40 | $18.69 | 12400 |
| 2026-07-28 | 21.69 | $19.44 | 16901 |
| 2026-07-27 | 21.90 | $20.43 | 4100 |
| 2026-07-24 | 22.08 | $20.51 | 3200 |
| 2026-07-23 | 22.28 | $21.41 | 4900 |
| 2026-07-22 | 22.39 | $21.55 | 7300 |
| 2026-07-21 | 22.50 | $21.34 | 6700 |
| 2026-07-20 | 22.72 | $20.35 | 4500 |
| 2026-07-17 | 22.98 | $20.50 | 7847 |
| 2026-07-16 | 23.17 | $20.72 | 9529 |
| 2026-07-15 | 23.35 | $21.62 | 66300 |
| 2026-07-14 | 23.50 | $21.91 | 6900 |
| 2026-07-13 | 23.58 | $21.11 | 12100 |
| 2026-07-10 | 23.70 | $22.65 | 7400 |
| 2026-07-09 | 23.65 | $22.63 | 6152 |
| 2026-07-08 | 23.63 | $22.15 | 27200 |
| 2026-07-07 | 23.64 | $22.19 | 32213 |
| 2026-07-06 | 23.60 | $23.41 | 18912 |
| 2026-07-02 | 23.63 | $22.34 | 145909 |
| 2026-07-01 | 23.74 | $23.13 | 20237 |
| 2026-06-30 | 23.83 | $24.34 | 17013 |
| 2026-06-29 | 23.85 | $23.65 | 12800 |
| 2026-06-26 | 23.87 | $24.02 | 19347 |
| 2026-06-25 | 23.87 | $24.59 | 19800 |
| 2026-06-24 | 23.83 | $23.69 | 37100 |
| 2026-06-23 | 23.83 | $23.61 | 33639 |
| 2026-06-22 | 23.76 | $25.75 | 109330 |
| 2026-06-18 | 23.59 | $25.65 | 20100 |
| 2026-06-17 | 23.40 | $24.29 | 12200 |
| 2026-06-16 | 23.24 | $24.19 | 27754 |
| 2026-06-15 | 23.11 | $24.69 | 40400 |
| 2026-06-12 | 22.96 | $23.53 | 15100 |
| 2026-06-11 | 22.93 | $23.52 | 21100 |
| 2026-06-10 | 22.90 | $21.67 | 9830 |
| 2026-06-09 | 22.93 | $22.26 | 11000 |
| 2026-06-08 | 22.98 | $22.23 | 7022 |
| 2026-06-05 | 23.02 | $21.50 | 25700 |
| 2026-06-04 | 23.05 | $23.95 | 14100 |
| 2026-06-03 | 22.98 | $24.54 | 51900 |
| 2026-06-02 | 22.84 | $24.87 | 46822 |
| 2026-06-01 | 22.63 | $24.78 | 46141 |
| 2026-05-29 | 22.42 | $24.03 | 30500 |
| 2026-05-28 | 22.25 | $24.11 | 22118 |
| 2026-05-27 | 22.04 | $23.68 | 42400 |
| 2026-05-26 | 21.85 | $23.77 | 18300 |
| 2026-05-22 | 21.67 | $22.22 | 14200 |
| 2026-05-21 | 21.57 | $22.32 | 20734 |
| 2026-05-20 | 21.43 | $21.78 | 12200 |
| 2026-05-19 | 21.35 | $21.21 | 21020 |
| 2026-05-18 | 21.26 | $21.63 | 9649 |
| 2026-05-15 | 21.17 | $21.60 | 15000 |
| 2026-05-14 | 21.09 | $22.93 | 6930 |
| 2026-05-13 | 20.92 | $22.95 | 10300 |
| 2026-05-12 | 20.74 | $22.19 | 19328 |
| 2026-05-11 | 20.61 | $23.31 | 5600 |
| 2026-05-08 | 20.40 | $22.99 | 8841 |
| 2026-05-07 | 20.20 | $22.14 | 5643 |
| 2026-05-06 | 20.03 | $22.63 | 8400 |
| 2026-05-05 | 19.84 | $21.61 | 11700 |
| 2026-05-04 | 19.62 | $20.70 | 6900 |
| 2026-05-01 | 19.45 | $20.53 | 3800 |
| 2026-04-30 | 19.27 | $20.61 | 1420 |
| 2026-04-29 | 19.10 | $19.91 | 3100 |
| 2026-04-28 | 18.95 | $19.94 | 340 |
| 2026-04-27 | 18.77 | $20.15 | 5043 |
| 2026-04-24 | 18.58 | $20.17 | 3925 |
| 2026-04-23 | 18.40 | $19.57 | 2600 |
| 2026-04-22 | 18.28 | $20.17 | 100 |
| 2026-04-21 | 18.12 | $19.45 | 2512 |
| 2026-04-20 | 18.02 | $19.82 | 1243 |
| 2026-04-17 | 17.89 | $20.00 | 1106 |
| 2026-04-16 | 17.77 | $19.60 | 6000 |
| 2026-04-15 | 17.67 | $19.35 | 2300 |
| 2026-04-14 | 17.60 | $19.52 | 9800 |
| 2026-04-13 | 17.51 | $19.17 | 8609 |
| 2026-04-10 | 17.43 | $18.86 | 3300 |
| 2026-04-09 | 17.36 | $18.81 | 3921 |
| 2026-04-08 | 17.32 | $18.77 | 2419 |
| 2026-04-07 | 17.28 | $17.35 | 1320 |
| 2026-04-06 | 17.30 | $17.24 | 500 |
| 2026-04-02 | 17.32 | $16.95 | 1400 |
| 2026-04-01 | 17.34 | $17.25 | 2200 |
| 2026-03-31 | 17.37 | $16.90 | 734 |
| 2026-03-30 | 17.41 | $16.24 | 1300 |
| 2026-03-27 | 17.51 | $16.47 | 1300 |
| 2026-03-26 | 17.62 | $16.44 | 2300 |
| 2026-03-25 | 17.73 | $17.25 | 1138 |
| 2026-03-24 | 17.82 | $16.98 | 1400 |
| 2026-03-23 | 17.92 | $17.46 | 322 |
| 2026-03-20 | 17.99 | $17.09 | 1843 |
| 2026-03-19 | 18.10 | $17.72 | 3036 |
| 2026-03-18 | 18.15 | $17.53 | 2700 |
| 2026-03-17 | 18.22 | $17.91 | 900 |
| 2026-03-16 | 18.26 | $17.88 | 136 |
| 2026-03-13 | 18.30 | $17.50 | 121 |
| 2026-03-12 | 18.36 | $17.53 | 100 |
| 2026-03-11 | 18.43 | $17.86 | 300 |
| 2026-03-10 | 18.47 | $17.96 | 1000 |
| 2026-03-09 | 18.51 | $17.84 | 200 |
| 2026-03-06 | 18.55 | $17.55 | 500 |
| 2026-03-05 | 18.59 | $17.47 | 238 |
| 2026-03-04 | 18.63 | $17.81 | 233 |
| 2026-03-03 | 18.67 | $17.68 | 1100 |
| 2026-03-02 | 18.70 | $18.29 | 1230 |
| 2026-02-27 | 18.71 | $18.62 | 1100 |
| 2026-02-26 | 18.72 | $18.66 | 1010 |
| 2026-02-25 | 18.73 | $19.03 | 6200 |
| 2026-02-24 | 18.72 | $18.93 | 400 |
| 2026-02-23 | 18.70 | $19.03 | 700 |
| 2026-02-20 | 18.68 | $19.11 | 933 |
| 2026-02-19 | 18.64 | $18.83 | 1000 |
| 2026-02-18 | 18.62 | $18.89 | 1700 |
| 2026-02-17 | 18.59 | $18.76 | 15738 |
| 2026-02-13 | 18.57 | $18.70 | 434 |
| 2026-02-12 | 18.56 | $18.69 | 2521 |
| 2026-02-11 | 18.55 | $18.86 | 1500 |
| 2026-02-10 | 18.54 | $18.74 | 4118 |
| 2026-02-09 | 18.52 | $18.80 | 800 |
| 2026-02-06 | 18.49 | $18.62 | 445 |
| 2026-02-05 | 18.47 | $18.23 | 502 |
| 2026-02-04 | 18.46 | $18.35 | 217 |
| 2026-02-03 | 18.45 | $18.49 | 200 |
| 2026-02-02 | 18.43 | $18.45 | 2130 |
| 2026-01-30 | 18.40 | $18.39 | 4226 |
| 2026-01-29 | 18.36 | $18.87 | 4234 |
| 2026-01-28 | 18.30 | $18.89 | 3100 |
| 2026-01-27 | 18.24 | $18.80 | 4700 |
| 2026-01-26 | 18.18 | $18.52 | 15439 |
| 2026-01-23 | 18.14 | $18.54 | 100 |
| 2026-01-22 | 18.09 | $18.43 | 830 |
| 2026-01-21 | 18.05 | $18.39 | 1100 |
| 2026-01-20 | 18.02 | $18.27 | 12018 |
| 2026-01-16 | 17.98 | $18.40 | 5527 |
| 2026-01-15 | 17.92 | $18.54 | 942 |
| 2026-01-14 | 17.87 | $18.49 | 1516 |
| 2026-01-13 | 17.83 | $18.51 | 10545 |
| 2026-01-12 | 17.78 | $18.50 | 1800 |
| 2026-01-09 | 17.75 | $18.17 | 1506 |
| 2026-01-08 | 17.72 | $18.07 | 249 |
| 2026-01-07 | 17.70 | $18.07 | 6642 |
| 2026-01-06 | 17.67 | $18.19 | 400 |
| 2026-01-05 | 17.65 | $18.06 | 9300 |
| 2026-01-02 | 17.63 | $17.91 | 2334 |
| 2025-12-31 | 17.61 | $17.55 | 100 |
| 2025-12-30 | 17.61 | $17.67 | 100 |
| 2025-12-29 | 17.60 | $17.62 | 500 |
| 2025-12-26 | 17.60 | $17.75 | 1401 |
| 2025-12-24 | 17.59 | $17.68 | 400 |
| 2025-12-23 | 17.58 | $17.62 | 100 |
| 2025-12-22 | 17.57 | $17.60 | 1700 |
| 2025-12-19 | 17.56 | $17.69 | 900 |
| 2025-12-18 | 17.54 | $17.48 | 700 |
| 2025-12-17 | 17.54 | $17.31 | 1900 |
| 2025-12-16 | 17.55 | $17.45 | 3628 |
| 2025-12-15 | 17.57 | $17.61 | 447 |
| 2025-12-12 | 17.59 | $17.67 | 137 |
| 2025-12-11 | 17.61 | $17.73 | 1500 |
| 2025-12-10 | 17.63 | $17.68 | 2200 |
| 2025-12-09 | 17.65 | $17.58 | 2834 |
| 2025-12-08 | 17.66 | $17.61 | 1214 |
| 2025-12-05 | 17.66 | $17.75 | 100 |
| 2025-12-04 | 17.66 | $17.59 | 200 |
| 2025-12-03 | 17.68 | $17.52 | 130 |
| 2025-12-02 | 17.69 | $17.54 | 8846 |
| 2025-12-01 | 17.71 | $17.46 | 1147 |
| 2025-11-28 | 17.74 | $17.63 | 400 |
| 2025-11-26 | 17.76 | $17.61 | 7438 |
| 2025-11-25 | 17.79 | $17.53 | 207 |
| 2025-11-24 | 17.83 | $17.42 | 2200 |
| 2025-11-21 | 17.87 | $17.30 | 100 |
| 2025-11-20 | 17.91 | $17.29 | 1100 |
| 2025-11-19 | 17.95 | $17.49 | 1632 |
| 2025-11-18 | 17.97 | $17.63 | 87500 |
| 2025-11-17 | 17.97 | $17.81 | 200 |
| 2025-11-14 | 17.98 | $18.04 | 400 |
| 2025-11-13 | 17.96 | $18.06 | 3723 |
| 2025-11-12 | 17.95 | $18.09 | 4515 |
| 2025-11-11 | 17.94 | $17.98 | 100 |
| 2025-11-10 | 17.91 | $17.93 | 700 |
| 2025-11-07 | 17.89 | $17.61 | 2518 |
| 2025-11-06 | 17.87 | $17.75 | 5934 |
| 2025-11-05 | 17.88 | $17.82 | 23000 |
| 2025-11-04 | 17.89 | $17.76 | 22400 |
| 2025-11-03 | 17.90 | $18.01 | 89118 |
| 2025-10-31 | 17.91 | $17.99 | 10700 |
| 2025-10-30 | 17.92 | $18.06 | 836 |
| 2025-10-29 | 17.92 | $18.32 | 200 |
| 2025-10-28 | 17.90 | $18.25 | 700 |
| 2025-10-27 | 17.89 | $18.27 | 2806 |
| 2025-10-24 | 17.87 | $18.04 | 200 |
| 2025-10-23 | 17.85 | $18.03 | 1800 |
| 2025-10-22 | 17.84 | $17.88 | 109222 |
| 2025-10-21 | 17.83 | $17.75 | 9705 |
| 2025-10-20 | 17.84 | $17.89 | 603 |
| 2025-10-17 | 17.84 | $17.78 | 1343 |
| 2025-10-16 | 17.87 | $17.85 | 4334 |
| 2025-10-15 | 17.89 | $17.75 | 8100 |
| 2025-10-14 | 17.92 | $17.49 | 100 |
| 2025-10-13 | 17.96 | $17.58 | 515 |
| 2025-10-10 | 17.98 | $17.18 | 9400 |
| 2025-10-09 | 18.03 | $17.86 | 400 |
| 2025-10-08 | 18.04 | $18.13 | 1700 |
| 2025-10-07 | 18.03 | $17.97 | 2303 |
| 2025-10-06 | 18.02 | $18.12 | 3397 |
| 2025-10-03 | 18.00 | $18.10 | 3400 |
| 2025-10-02 | 17.97 | $18.09 | 130 |
| 2025-10-01 | 17.93 | $18.08 | 59900 |
| 2025-09-30 | 17.90 | $17.98 | 228 |
| 2025-09-29 | 17.87 | $17.81 | 8146 |
| 2025-09-26 | 17.84 | $17.70 | 1745 |
| 2025-09-25 | 17.83 | $17.77 | 1328 |
| 2025-09-24 | 17.82 | $17.80 | 1000 |
| 2025-09-23 | 17.80 | $17.82 | 11204 |
| 2025-09-22 | 17.79 | $18.02 | 800 |
| 2025-09-19 | 17.78 | $18.20 | 5800 |
| 2025-09-18 | 17.73 | $18.28 | 1500 |
| 2025-09-17 | 17.69 | $18.33 | 1900 |
| 2025-09-16 | 17.64 | $18.28 | 1104 |
| 2025-09-15 | 17.60 | $18.14 | 2200 |
| 2025-09-12 | 17.56 | $18.06 | 2729 |
| 2025-09-11 | 17.53 | $18.09 | 2705 |
| 2025-09-10 | 17.50 | $17.91 | 7400 |
| 2025-09-09 | 17.47 | $17.82 | 2400 |
| 2025-09-08 | 17.44 | $17.68 | 905 |
| 2025-09-05 | 17.41 | $17.55 | 1100 |
| 2025-09-04 | 17.40 | $17.34 | 121 |
| 2025-09-03 | 17.38 | $17.39 | 100 |
| 2025-09-02 | 17.37 | $17.37 | 4116 |
| 2025-08-29 | 17.35 | $17.32 | 100 |
| 2025-08-28 | 17.33 | $17.49 | 306 |
| 2025-08-27 | 17.30 | $17.41 | 333 |
| 2025-08-26 | 17.28 | $17.59 | 845 |
| 2025-08-25 | 17.26 | $17.60 | 100 |
| 2025-08-22 | 17.23 | $17.70 | 400 |
| 2025-08-21 | 17.22 | $17.34 | 900 |
| 2025-08-20 | 17.22 | $17.35 | 200 |
| 2025-08-19 | 17.22 | $17.37 | 9646 |
| 2025-08-18 | 17.22 | $17.47 | 1038 |
| 2025-08-15 | 17.21 | $17.40 | 136 |
| 2025-08-14 | 17.20 | $17.36 | 200 |
| 2025-08-13 | 17.19 | $17.60 | 503 |
| 2025-08-12 | 17.17 | $17.28 | 500 |
| 2025-08-11 | 17.16 | $17.11 | 300 |
| 2025-08-08 | 17.15 | $17.17 | 1439 |
| 2025-08-07 | 17.13 | $17.24 | 247 |
| 2025-08-06 | 17.11 | $17.13 | 242 |
| 2025-08-05 | 17.09 | $17.10 | 338 |
| 2025-08-04 | 17.08 | $17.03 | 100 |
| 2025-08-01 | 17.06 | $16.80 | 800 |
| 2025-07-31 | 17.07 | $16.90 | 300 |
| 2025-07-30 | 17.07 | $17.00 | 701 |
| 2025-07-29 | 17.07 | $17.15 | 500 |
| 2025-07-28 | 17.05 | $17.19 | 3235 |
| 2025-07-25 | 17.04 | $17.34 | 308 |
| 2025-07-24 | 17.01 | $17.41 | 426 |
| 2025-07-23 | 16.98 | $17.44 | 133 |
| 2025-07-22 | 16.95 | $17.29 | 614 |
| 2025-07-21 | 16.90 | $17.29 | 1400 |
| 2025-07-18 | 16.85 | $17.20 | 1010 |
| 2025-07-17 | 16.81 | $17.20 | 1138 |
| 2025-07-16 | 16.77 | $17.11 | 601 |
| 2025-07-15 | 16.75 | $17.05 | 200 |
| 2025-07-14 | 16.71 | $16.86 | 5210 |
| 2025-07-11 | 16.70 | $16.80 | 2200 |
| 2025-07-10 | 16.69 | $16.89 | 633 |
| 2025-07-09 | 16.67 | $16.79 | 1000 |
| 2025-07-08 | 16.66 | $16.84 | 448 |
| 2025-07-07 | 16.63 | $16.73 | 1600 |
| 2025-07-03 | 16.61 | $16.93 | 2946 |
| 2025-07-02 | 16.57 | $16.96 | 1200 |
| 2025-07-01 | 16.52 | $16.88 | 100 |
| 2025-06-30 | 16.47 | $16.84 | 800 |
| 2025-06-27 | 16.41 | $16.85 | 2132 |
| 2025-06-26 | 16.37 | $16.90 | 1628 |
| 2025-06-25 | 16.31 | $16.76 | 200 |
| 2025-06-24 | 16.28 | $16.81 | 425 |
| 2025-06-23 | 16.24 | $16.33 | 300 |
| 2025-06-20 | 16.22 | $16.31 | 127 |
| 2025-06-18 | 16.21 | $16.40 | 100 |
| 2025-06-17 | 16.19 | $16.37 | 340 |
| 2025-06-16 | 16.17 | $16.64 | 143 |
| 2025-06-13 | 16.14 | $16.34 | 235 |
| 2025-06-12 | 16.12 | $16.59 | 533 |
| 2025-06-11 | 16.09 | $16.65 | 600 |
| 2025-06-10 | 16.05 | $16.52 | 205 |
| 2025-06-09 | 16.01 | $16.45 | 100 |
| 2025-06-06 | 15.97 | $16.31 | 800 |
| 2025-06-05 | 15.93 | $16.32 | 1109 |
| 2025-06-04 | 15.88 | $16.22 | 312 |
| 2025-06-03 | 15.85 | $15.96 | 227 |
| 2025-06-02 | 15.83 | $15.86 | 1900 |
| 2025-05-30 | 15.82 | $15.68 | 700 |
| 2025-05-29 | 15.79 | $15.88 | 1320 |
| 2025-05-28 | 15.74 | $15.85 | 6500 |
| 2025-05-27 | 15.70 | $16.02 | 900 |
| 2025-05-23 | 15.64 | $16.05 | 2136 |
| 2025-05-22 | 15.58 | $16.02 | 242 |
| 2025-05-21 | 15.52 | $16.04 | 200 |
| 2025-05-20 | 15.46 | $16.03 | 209 |
| 2025-05-19 | 15.38 | $16.02 | 140 |
| 2025-05-16 | 15.29 | $15.91 | 21300 |
| 2025-05-15 | 15.21 | $15.94 | 747 |
| 2025-05-14 | 15.12 | $15.98 | 328 |
| 2025-05-13 | 15.04 | $15.91 | 1035 |
| 2025-05-12 | 14.96 | $15.80 | 313 |
| 2025-05-09 | 14.89 | $15.57 | 100 |
| 2025-05-08 | 14.80 | $15.49 | 126 |
| 2025-05-07 | 14.73 | $15.40 | 221 |
| 2025-05-06 | 14.61 | $15.60 | 1400 |
| 2025-05-05 | 14.49 | $15.64 | 2200 |
| 2025-05-02 | 14.40 | $15.55 | 205 |
| 2025-05-01 | 14.35 | $15.00 | 3031 |
| 2025-04-30 | 14.35 | $15.01 | 3200 |
| 2025-04-29 | 14.35 | $14.98 | 800 |
| 2025-04-28 | 14.35 | $14.89 | 7300 |
| 2025-04-25 | 14.36 | $14.82 | 6800 |
| 2025-04-24 | 14.38 | $14.87 | 600 |
| 2025-04-23 | 14.40 | $14.74 | 237 |
| 2025-04-22 | 14.43 | $14.50 | 1800 |
| 2025-04-21 | 14.49 | $14.18 | 2200 |
| 2025-04-17 | 14.55 | $14.27 | 4700 |
| 2025-04-16 | 14.61 | $14.15 | 800 |
| 2025-04-15 | 14.68 | $14.45 | 900 |
| 2025-04-14 | 14.73 | $14.38 | 7500 |
| 2025-04-11 | 14.79 | $14.32 | 1600 |
| 2025-04-10 | 14.83 | $13.81 | 10700 |
| 2025-04-09 | 14.89 | $14.04 | 8721 |
| 2025-04-08 | 14.95 | $12.97 | 14200 |
| 2025-04-07 | 15.05 | $13.13 | 16030 |
| 2025-04-04 | 15.15 | $13.85 | 15608 |
| 2025-04-03 | 15.22 | $14.69 | 8449 |
| 2025-04-02 | 15.26 | $14.99 | 6912 |
| 2025-04-01 | 15.28 | $14.98 | 1423 |
| 2025-03-31 | 15.29 | $14.94 | 32100 |
| 2025-03-28 | 15.29 | $15.04 | 900 |
| 2025-03-27 | 15.29 | $15.34 | 30734 |
| 2025-03-26 | 15.28 | $15.27 | 2414 |
| 2025-03-25 | 15.30 | $15.34 | 243900 |
| 2025-03-24 | 15.31 | $15.58 | 2800 |
| 2025-03-21 | 15.31 | $15.50 | 400 |
| 2025-03-20 | 15.32 | $15.49 | 100 |
| 2025-03-19 | 15.34 | $15.51 | 500 |
| 2025-03-18 | 15.36 | $15.47 | 333 |
| 2025-03-17 | 15.38 | $15.48 | 421 |
| 2025-03-14 | 15.39 | $15.21 | 900 |
| 2025-03-13 | 15.43 | $15.04 | 1100 |
| 2025-03-12 | 15.47 | $15.12 | 2143 |
| 2025-03-11 | 15.51 | $15.06 | 5100 |
| 2025-03-10 | 15.56 | $15.00 | 5049 |
| 2025-03-07 | 15.61 | $15.40 | 537 |
| 2025-03-06 | 15.64 | $15.36 | 100 |
| 2025-03-05 | 15.68 | $15.50 | 4300 |
| 2025-03-04 | 15.71 | $15.08 | 1849 |
| 2025-03-03 | 15.75 | $14.91 | 29001 |
| 2025-02-28 | 15.81 | $15.08 | 1538 |
| 2025-02-27 | 15.85 | $15.24 | 1000 |
| 2025-02-26 | 15.88 | $15.63 | 3220 |
| 2025-02-25 | 15.89 | $15.58 | 5304 |
| 2025-02-24 | 15.89 | $15.62 | 542 |
| 2025-02-21 | 15.92 | $15.63 | 900 |
| 2025-02-20 | 15.94 | $15.93 | 1300 |
| 2025-02-19 | 15.95 | $15.85 | 233 |
| 2025-02-18 | 15.96 | $15.86 | 18105 |
| 2025-02-14 | 15.97 | $15.79 | 1614 |
| 2025-02-13 | 15.98 | $15.92 | 10300 |
| 2025-02-12 | 15.98 | $15.86 | 800 |
| 2025-02-11 | 15.98 | $15.93 | 1600 |
| 2025-02-10 | 15.96 | $16.00 | 600 |
| 2025-02-07 | 15.95 | $16.02 | 9600 |
| 2025-02-06 | 15.97 | $16.04 | 1148 |
| 2025-02-05 | 15.98 | $16.12 | 3400 |
| 2025-02-04 | 16.00 | $16.10 | 2400 |
| 2025-02-03 | 16.01 | $15.88 | 26100 |
| 2025-01-31 | 16.03 | $16.02 | 1616 |
| 2025-01-30 | 16.04 | $16.02 | 11700 |
| 2025-01-29 | 16.05 | $15.82 | 1104 |
| 2025-01-28 | 16.08 | $15.72 | 2622 |
| 2025-01-27 | 16.11 | $15.64 | 6900 |
| 2025-01-24 | 16.15 | $16.15 | 3910 |
| 2025-01-23 | 16.15 | $16.20 | 1741 |
| 2025-01-22 | 16.16 | $16.02 | 2100 |
| 2025-01-21 | 16.18 | $16.06 | 4443 |
| 2025-01-17 | 16.19 | $16.02 | 600 |
| 2025-01-16 | 16.23 | $15.98 | 242 |
| 2025-01-15 | 16.27 | $15.98 | 1800 |
| 2025-01-14 | 16.31 | $15.80 | 1326 |
| 2025-01-13 | 16.36 | $15.59 | 119 |
| 2025-01-10 | 16.42 | $15.89 | 519 |
| 2025-01-08 | 16.47 | $16.25 | 5400 |
| 2025-01-07 | 16.50 | $16.35 | 1400 |
| 2025-01-06 | 16.52 | $16.43 | 422 |
| 2025-01-03 | 16.55 | $16.43 | 1038 |
| 2025-01-02 | 16.57 | $16.32 | 600 |
| 2024-12-31 | 16.59 | $16.20 | 4200 |
| 2024-12-30 | 16.61 | $16.23 | 827 |
| 2024-12-27 | 16.63 | $16.31 | 1200 |
| 2024-12-26 | 16.64 | $16.29 | 65819 |
| 2024-12-24 | 16.66 | $16.41 | 1308 |
| 2024-12-23 | 16.68 | $16.32 | 155607 |
| 2024-12-20 | 16.69 | $16.37 | 815 |
| 2024-12-19 | 16.69 | $16.44 | 2500 |
| 2024-12-18 | 16.69 | $16.26 | 3215 |
| 2024-12-17 | 16.70 | $16.70 | 211 |
| 2024-12-16 | 16.68 | $16.84 | 1614 |
| 2024-12-13 | 16.65 | $16.86 | 1133 |
| 2024-12-12 | 16.63 | $16.74 | 1309 |
| 2024-12-11 | 16.61 | $16.85 | 52441 |
| 2024-12-10 | 16.60 | $16.73 | 65300 |
| 2024-12-09 | 16.60 | $16.86 | 3939 |
| 2024-12-06 | 16.60 | $16.89 | 83900 |
| 2024-12-05 | 16.60 | $16.92 | 2441 |
| 2024-12-04 | 16.60 | $16.82 | 3424 |
| 2024-12-03 | 16.60 | $16.73 | 2500 |
| 2024-12-02 | 16.59 | $16.66 | 900 |
| 2024-11-29 | 16.60 | $16.55 | 900 |
| 2024-11-27 | 16.60 | $16.60 | 13721 |
| 2024-11-26 | 16.61 | $16.56 | 5400 |
| 2024-11-25 | 16.62 | $16.84 | 118533 |
| 2024-11-22 | 16.62 | $16.60 | 700 |
| 2024-11-21 | 16.64 | $16.43 | 139716 |
| 2024-11-20 | 16.67 | $16.44 | 600 |
| 2024-11-19 | 16.69 | $16.39 | 2300 |
| 2024-11-18 | 16.72 | $16.35 | 2215 |
| 2024-11-15 | 16.76 | $16.27 | 1230 |
| 2024-11-14 | 16.81 | $16.40 | 4100 |
| 2024-11-13 | 16.86 | $16.39 | 2648 |
| 2024-11-12 | 16.90 | $16.55 | 6200 |
| 2024-11-11 | 16.94 | $16.74 | 3900 |
| 2024-11-08 | 16.97 | $16.80 | 409 |
| 2024-11-07 | 16.99 | $17.01 | 1048 |
| 2024-11-06 | 17.00 | $16.89 | 800 |
| 2024-11-05 | 17.02 | $16.73 | 3500 |
| 2024-11-04 | 17.04 | $16.65 | 13213 |
| 2024-11-01 | 17.05 | $16.73 | 1200 |
| 2024-10-31 | 17.06 | $16.60 | 1335 |
| 2024-10-30 | 17.07 | $16.76 | 308 |
| 2024-10-29 | 17.08 | $16.89 | 439 |
| 2024-10-28 | 17.09 | $16.87 | 4838 |
| 2024-10-25 | 17.11 | $16.90 | 1200 |
| 2024-10-24 | 17.13 | $16.94 | 3600 |
| 2024-10-23 | 17.17 | $16.90 | 4514 |
| 2024-10-22 | 17.19 | $17.05 | 400 |
| 2024-10-21 | 17.21 | $17.19 | 4700 |
| 2024-10-18 | 17.22 | $17.29 | 5209 |
| 2024-10-17 | 17.22 | $17.27 | 800 |
| 2024-10-16 | 17.22 | $17.32 | 9500 |
| 2024-10-15 | 17.21 | $17.23 | 1532 |
| 2024-10-14 | 17.20 | $17.36 | 9927 |
| 2024-10-11 | 17.19 | $17.30 | 2400 |
| 2024-10-10 | 17.19 | $17.17 | 608 |
| 2024-10-09 | 17.18 | $17.26 | 635 |
| 2024-10-08 | 17.16 | $17.16 | 24704 |
| 2024-10-07 | 17.14 | $16.76 | 1836 |
| 2024-10-04 | 17.14 | $16.92 | 600 |
| 2024-10-03 | 17.13 | $16.86 | 1200 |
| 2024-10-02 | 17.13 | $17.01 | 5229 |
| 2024-10-01 | 17.14 | $17.04 | 16116 |
| 2024-09-30 | 17.14 | $17.19 | 98900 |
| 2024-09-27 | 17.15 | $17.46 | 1317 |
| 2024-09-26 | 17.14 | $17.63 | 1928 |
| 2024-09-25 | 17.12 | $17.36 | 1940 |
| 2024-09-24 | 17.12 | $17.50 | 10300 |
| 2024-09-23 | 17.11 | $17.29 | 1126 |
| 2024-09-20 | 17.11 | $17.33 | 543 |
| 2024-09-19 | 17.10 | $17.28 | 9200 |
| 2024-09-18 | 17.10 | $17.08 | 741 |
| 2024-09-17 | 17.10 | $17.13 | 800 |
| 2024-09-16 | 17.12 | $17.14 | 200 |
| 2024-09-13 | 17.12 | $17.13 | 800 |
| 2024-09-12 | 17.12 | $17.07 | 400 |
| 2024-09-11 | 17.11 | $16.79 | 900 |
| 2024-09-10 | 17.12 | $16.75 | 8939 |
| 2024-09-09 | 17.12 | $16.83 | 4500 |
| 2024-09-06 | 17.12 | $16.68 | 300 |
| 2024-09-05 | 17.12 | $17.00 | 1900 |
| 2024-09-04 | 17.09 | $17.08 | 1307 |
| 2024-09-03 | 17.04 | $17.07 | 1600 |
| 2024-08-30 | 16.99 | $17.36 | 28445 |
| 2024-08-29 | 16.95 | $17.28 | 4100 |
| 2024-08-28 | 16.94 | $17.27 | 5900 |
| 2024-08-27 | 16.94 | $17.33 | 900 |
| 2024-08-26 | 16.92 | $17.29 | 14444 |
| 2024-08-23 | 16.91 | $17.32 | 1400 |
| 2024-08-22 | 16.90 | $17.10 | 900 |
| 2024-08-21 | 16.89 | $17.24 | 3714 |
| 2024-08-20 | 16.87 | $17.21 | 1906 |
| 2024-08-19 | 16.85 | $17.37 | 2045 |
| 2024-08-16 | 16.83 | $17.28 | 1138 |
| 2024-08-15 | 16.82 | $17.10 | 1403 |
| 2024-08-14 | 16.82 | $16.89 | 1030 |
| 2024-08-13 | 16.84 | $16.93 | 1300 |
| 2024-08-12 | 16.88 | $16.84 | 2546 |
| 2024-08-09 | 16.91 | $16.76 | 1200 |
| 2024-08-08 | 16.96 | $16.68 | 4400 |
| 2024-08-07 | 17.00 | $16.39 | 4430 |
| 2024-08-06 | 17.06 | $16.10 | 1005 |
| 2024-08-05 | 17.13 | $16.00 | 8700 |
| 2024-08-02 | 17.20 | $16.70 | 2109 |
| 2024-08-01 | 17.24 | $16.99 | 5200 |
| 2024-07-31 | 17.25 | $17.26 | 1619 |
| 2024-07-30 | 17.24 | $17.00 | 4325 |
| 2024-07-29 | 17.24 | $17.00 | 2035 |
| 2024-07-26 | 17.24 | $17.09 | 2200 |
| 2024-07-25 | 17.24 | $16.88 | 2600 |
| 2024-07-24 | 17.24 | $16.84 | 918 |
| 2024-07-23 | 17.24 | $16.89 | 2100 |
| 2024-07-22 | 17.24 | $17.06 | 2741 |
| 2024-07-19 | 17.24 | $16.93 | 400 |
| 2024-07-18 | 17.24 | $17.11 | 2100 |
| 2024-07-17 | 17.24 | $17.39 | 1400 |
| 2024-07-16 | 17.23 | $17.62 | 7100 |
| 2024-07-15 | 17.19 | $17.55 | 3812 |
| 2024-07-12 | 17.16 | $17.63 | 8900 |
| 2024-07-11 | 17.12 | $17.59 | 443 |
| 2024-07-10 | 17.08 | $17.56 | 3704 |
| 2024-07-09 | 17.03 | $17.50 | 1348 |
| 2024-07-08 | 16.98 | $17.46 | 1800 |
| 2024-07-05 | 16.94 | $17.40 | 10949 |
| 2024-07-03 | 16.89 | $17.23 | 941 |
| 2024-07-02 | 16.84 | $17.07 | 5983 |
| 2024-07-01 | 16.83 | $17.07 | 5240 |
| 2024-06-28 | 16.81 | $17.01 | 3142 |
| 2024-06-27 | 16.79 | $16.99 | 437 |
| 2024-06-26 | 16.77 | $16.80 | 4609 |
| 2024-06-25 | 16.77 | $16.86 | 100 |
| 2024-06-24 | 16.77 | $16.93 | 100 |
| 2024-06-21 | 16.76 | $17.01 | 300 |
| 2024-06-20 | 16.74 | $17.05 | 318 |
| 2024-06-18 | 16.72 | $17.12 | 2000 |
| 2024-06-17 | 16.70 | $17.05 | 414 |
| 2024-06-14 | 16.68 | $16.98 | 411 |
| 2024-06-13 | 16.66 | $16.89 | 132 |
| 2024-06-12 | 16.64 | $16.85 | 2848 |
| 2024-06-11 | 16.62 | $16.67 | 100 |
| 2024-06-10 | 16.60 | $16.64 | 3806 |
| 2024-06-07 | 16.58 | $16.60 | 240 |
| 2024-06-06 | 16.56 | $16.64 | 100 |
| 2024-06-05 | 16.55 | $16.41 | 106 |
| 2024-06-04 | 16.54 | $16.11 | 100 |
| 2024-06-03 | 16.55 | $17.01 | 1300 |
| 2024-05-31 | 16.53 | $16.55 | — |
| 2024-05-30 | 16.53 | $16.66 | 1718 |
| 2024-05-29 | 16.51 | $16.66 | 717 |
| 2024-05-28 | 16.49 | $16.79 | 2539 |
| 2024-05-24 | 16.47 | $16.79 | 400 |
| 2024-05-23 | 16.44 | $16.67 | 1100 |
| 2024-05-22 | 16.41 | $16.66 | 100 |
| 2024-05-21 | 16.38 | $16.68 | 1200 |
| 2024-05-20 | 16.34 | $16.68 | 103 |
| 2024-05-17 | 16.29 | $16.68 | 512 |
| 2024-05-16 | 16.24 | $16.55 | 100 |
| 2024-05-15 | 16.20 | $16.57 | 2600 |
| 2024-05-14 | 16.16 | $16.43 | 400 |
| 2024-05-13 | 16.12 | $16.22 | 503 |
| 2024-05-10 | 16.10 | $16.17 | 200 |
| 2024-05-09 | 16.09 | $16.26 | 4844 |
| 2024-05-08 | 16.08 | $16.40 | 3100 |
| 2024-05-07 | 16.07 | $16.28 | 24400 |
| 2024-05-06 | 16.07 | $16.37 | 1631 |
| 2024-05-03 | 16.07 | $16.57 | 7336 |
| 2024-05-02 | 16.06 | $16.55 | 5618 |
| 2024-05-01 | 16.04 | $16.24 | 40000 |
| 2024-04-30 | 16.04 | $16.19 | 4834 |
| 2024-04-29 | 16.04 | $16.37 | 8700 |
| 2024-04-26 | 16.02 | $16.27 | 9400 |
| 2024-04-25 | 16.01 | $16.06 | 300 |
| 2024-04-24 | 16.01 | $16.00 | 400 |
| 2024-04-23 | 16.00 | $15.91 | 361 |
| 2024-04-22 | 16.00 | $15.78 | 8219 |
| 2024-04-19 | 16.00 | $15.70 | 2102 |
| 2024-04-18 | 16.01 | $15.72 | 100 |
| 2024-04-17 | 16.01 | $15.67 | 14800 |
| 2024-04-16 | 16.00 | $15.65 | 216 |
| 2024-04-15 | 16.01 | $15.79 | 700 |
| 2024-04-12 | 16.01 | $15.92 | 1800 |
| 2024-04-11 | 16.01 | $16.24 | 206 |
| 2024-04-10 | 15.99 | $16.17 | 600 |
| 2024-04-09 | 15.99 | $16.31 | 1000 |
| 2024-04-08 | 15.98 | $16.38 | 100 |
| 2024-04-05 | 15.96 | $16.30 | 500 |
| 2024-04-04 | 15.95 | $16.18 | 1600 |
| 2024-04-03 | 15.95 | $16.25 | 715 |
| 2024-04-02 | 15.93 | $16.13 | 204 |
| 2024-04-01 | 15.92 | $16.06 | 100 |
| 2024-03-28 | 15.92 | $16.07 | 100 |
| 2024-03-27 | 15.91 | $15.89 | 17725 |
| 2024-03-26 | 15.89 | $15.88 | 1449 |
| 2024-03-25 | 15.89 | $15.85 | 100 |
| 2024-03-22 | 15.88 | $15.82 | 100 |
| 2024-03-21 | 15.89 | $15.83 | 100 |
| 2024-03-20 | 15.89 | $15.73 | 2400 |
| 2024-03-19 | 15.90 | $15.64 | 2900 |
| 2024-03-18 | 15.92 | $15.78 | 100 |
| 2024-03-15 | 15.92 | $15.80 | 700 |
| 2024-03-14 | 15.93 | $15.86 | 7400 |
| 2024-03-13 | 15.93 | $15.89 | 100 |
| 2024-03-12 | 15.91 | $16.14 | 100 |
| 2024-03-11 | 15.89 | $16.08 | 11010 |
| 2024-03-08 | 15.88 | $16.07 | 20100 |
| 2024-03-07 | 15.86 | $16.11 | 20136 |
| 2024-03-06 | 15.84 | $16.04 | 100 |
| 2024-03-05 | 15.82 | $15.97 | 1924 |
| 2024-03-04 | 15.79 | $15.98 | 51100 |
| 2024-03-01 | 15.77 | $15.99 | 9000 |
| 2024-02-29 | 15.74 | $15.76 | 11600 |
| 2024-02-28 | 15.72 | $15.60 | 9000 |
| 2024-02-27 | 15.70 | $15.78 | 30500 |
| 2024-02-26 | 15.68 | $15.81 | 138 |
| 2024-02-23 | 15.64 | $15.90 | 1200 |
| 2024-02-22 | 15.60 | $15.94 | 1100 |
| 2024-02-21 | 15.56 | $15.84 | 600 |
| 2024-02-20 | 15.51 | $15.96 | 107 |
| 2024-02-16 | 15.47 | $15.92 | 1810 |
| 2024-02-15 | 15.42 | $15.97 | 1629 |
| 2024-02-14 | 15.36 | $15.81 | 1100 |
| 2024-02-13 | 15.31 | $15.50 | 20200 |
| 2024-02-12 | 15.28 | $15.83 | 13319 |
| 2024-02-09 | 15.24 | $15.73 | 421 |
| 2024-02-08 | 15.20 | $15.71 | 100 |
| 2024-02-07 | 15.16 | $15.71 | 300 |
| 2024-02-06 | 15.12 | $15.63 | 400 |
| 2024-02-05 | 15.10 | $15.48 | 600 |
| 2024-02-02 | 15.08 | $15.52 | 420 |
| 2024-02-01 | 15.05 | $15.45 | 100 |
| 2024-01-31 | 15.02 | $15.24 | 20100 |
| 2024-01-30 | 15.00 | $15.29 | 100 |
| 2024-01-29 | 14.99 | $15.29 | 210 |
| 2024-01-26 | 14.98 | $15.14 | 300 |
| 2024-01-25 | 14.98 | $15.05 | 916 |
| 2024-01-24 | 14.98 | $15.09 | 600 |
| 2024-01-23 | 14.97 | $14.92 | 100 |
| 2024-01-22 | 14.98 | $15.04 | 100 |
| 2024-01-19 | 14.96 | $15.01 | 2001 |
| 2024-01-18 | 14.96 | $14.80 | 400 |
| 2024-01-17 | 14.96 | $14.71 | 100 |
| 2024-01-16 | 14.97 | $14.88 | 600 |
| 2024-01-12 | 14.97 | $15.12 | 400 |
| 2024-01-11 | 14.95 | $14.99 | — |
| 2024-01-10 | 14.93 | $14.90 | 100 |
| 2024-01-09 | 14.91 | $14.92 | 100 |
| 2024-01-08 | 14.89 | $15.11 | 21437 |
| 2024-01-05 | 14.86 | $15.09 | 424 |
| 2024-01-04 | 14.83 | $14.96 | 213 |
| 2024-01-03 | 14.80 | $14.85 | 100 |
| 2024-01-02 | 14.78 | $14.91 | 1209 |
| 2023-12-29 | 14.77 | $15.11 | 100 |
| 2023-12-28 | 14.73 | $15.09 | 1300 |
| 2023-12-27 | 14.69 | $15.06 | 1519 |
| 2023-12-26 | 14.66 | $15.05 | 903 |
| 2023-12-22 | 14.61 | $14.96 | 20900 |
| 2023-12-21 | 14.57 | $14.98 | 20100 |
| 2023-12-20 | 14.53 | $14.71 | 645 |
| 2023-12-19 | 14.51 | $14.95 | 4113 |
| 2023-12-18 | 14.47 | $14.85 | 610 |
| 2023-12-15 | 14.44 | $14.84 | 240 |
| 2023-12-14 | 14.40 | $14.96 | 700 |
| 2023-12-13 | 14.36 | $14.76 | 200 |
| 2023-12-12 | 14.33 | $14.51 | 110 |
| 2023-12-11 | 14.29 | $14.54 | 5100 |
| 2023-12-08 | 14.26 | $14.53 | 500 |
| 2023-12-07 | 14.22 | $14.53 | 400 |
| 2023-12-06 | 14.19 | $14.41 | 700 |
| 2023-12-05 | 14.16 | $14.44 | 626 |
| 2023-12-04 | 14.14 | $14.47 | 602 |
| 2023-12-01 | 14.10 | $14.58 | 624 |
| 2023-11-30 | 14.05 | $14.39 | 400 |
| 2023-11-29 | 13.98 | $14.35 | 1646 |
| 2023-11-28 | 13.92 | $14.32 | 423 |
| 2023-11-27 | 13.86 | $14.16 | 1445 |
| 2023-11-24 | 13.81 | $14.17 | 100 |
| 2023-11-22 | 13.75 | $14.15 | 100 |
| 2023-11-21 | 13.70 | $14.21 | 400 |
| 2023-11-20 | 13.67 | $14.30 | 300 |
| 2023-11-17 | 13.62 | $14.12 | 112 |
| 2023-11-16 | 13.57 | $14.07 | 303 |
| 2023-11-15 | 13.55 | $14.11 | 2000 |
| 2023-11-14 | 13.52 | $14.23 | — |
| 2023-11-13 | 13.50 | $13.79 | 1 |
| 2023-11-10 | 13.51 | $13.85 | 301 |
| 2023-11-09 | 13.51 | $13.77 | — |
| 2023-11-08 | 13.51 | $13.82 | 100 |
| 2023-11-07 | 13.52 | $13.93 | 100 |
| 2023-11-06 | 13.53 | $13.99 | 100 |
| 2023-11-03 | 13.52 | $13.71 | 100 |
| 2023-11-02 | 13.54 | $13.50 | — |
| 2023-11-01 | 13.56 | $13.13 | 126 |
| 2023-10-31 | 13.59 | $13.02 | 1200 |
| 2023-10-30 | 13.63 | $13.26 | 307 |
| 2023-10-27 | 13.67 | $13.02 | 100 |
| 2023-10-26 | 13.72 | $13.07 | 709 |
| 2023-10-25 | 13.77 | $13.17 | 100 |
| 2023-10-24 | 13.81 | $13.47 | 200 |
| 2023-10-23 | 13.83 | $13.28 | 100 |
| 2023-10-20 | 13.87 | $13.30 | 337 |
| 2023-10-19 | 13.90 | $13.51 | — |
| 2023-10-18 | 13.93 | $13.56 | — |
| 2023-10-17 | 13.96 | $13.84 | 100 |
| 2023-10-16 | 13.97 | $13.96 | 100 |
| 2023-10-13 | 13.98 | $13.83 | 100 |
| 2023-10-12 | 14.01 | $13.91 | 8200 |
| 2023-10-11 | 14.05 | $14.01 | — |
| 2023-10-10 | 14.06 | $14.02 | 27818 |
| 2023-10-09 | 14.08 | $13.90 | 1 |
| 2023-10-06 | 14.11 | $14.01 | 100 |
| 2023-10-05 | 14.13 | $13.83 | — |
| 2023-10-04 | 14.15 | $13.82 | — |
| 2023-10-03 | 14.18 | $13.90 | 100 |
| 2023-10-02 | 14.21 | $14.04 | 3800 |
| 2023-09-29 | 14.24 | $13.99 | 100 |
| 2023-09-28 | 14.26 | $14.00 | 4431 |
| 2023-09-27 | 14.29 | $13.96 | 200 |
| 2023-09-26 | 14.32 | $13.91 | 33400 |
| 2023-09-25 | 14.35 | $14.00 | 300 |
| 2023-09-22 | 14.37 | $14.07 | 100 |
| 2023-09-21 | 14.38 | $13.98 | 414 |
| 2023-09-20 | 14.40 | $14.14 | 100 |
| 2023-09-19 | 14.41 | $14.12 | 100 |
| 2023-09-18 | 14.41 | $14.23 | 800 |
| 2023-09-15 | 14.40 | $14.42 | 114 |
| 2023-09-14 | 14.38 | $14.55 | 6600 |
| 2023-09-13 | 14.35 | $14.33 | 114 |
| 2023-09-12 | 14.34 | $14.38 | — |
| 2023-09-11 | 14.33 | $14.51 | 300 |
| 2023-09-08 | 14.32 | $14.41 | 110 |
| 2023-09-07 | 14.31 | $14.33 | 1800 |
| 2023-09-06 | 14.32 | $14.40 | 113 |
| 2023-09-05 | 14.31 | $14.50 | 114 |
| 2023-09-01 | 14.30 | $14.52 | — |
| 2023-08-31 | 14.30 | $14.39 | 3222 |
| 2023-08-30 | 14.30 | $14.57 | 102 |
| 2023-08-29 | 14.29 | $14.60 | 1700 |
| 2023-08-28 | 14.29 | $14.50 | 14800 |
| 2023-08-25 | 14.30 | $14.38 | 717 |
| 2023-08-24 | 14.32 | $14.38 | 529 |
| 2023-08-23 | 14.32 | $14.38 | 200 |
| 2023-08-22 | 14.34 | $14.23 | 11437 |
| 2023-08-21 | 14.36 | $14.17 | 24 |
| 2023-08-18 | 14.37 | $14.02 | 25437 |
| 2023-08-17 | 14.39 | $14.05 | 100 |
| 2023-08-16 | 14.40 | $14.01 | 126 |
| 2023-08-15 | 14.42 | $14.05 | 600 |
| 2023-08-14 | 14.43 | $14.19 | 114 |
| 2023-08-11 | 14.44 | $14.28 | — |
| 2023-08-10 | 14.43 | $14.31 | 400 |
| 2023-08-09 | 14.43 | $14.38 | — |
| 2023-08-08 | 14.42 | $14.23 | 4800 |
| 2023-08-07 | 14.41 | $14.42 | 100 |
| 2023-08-04 | 14.38 | $14.42 | — |
| 2023-08-03 | 14.35 | $14.36 | 100 |
| 2023-08-02 | 14.32 | $14.39 | 548 |
| 2023-08-01 | 14.29 | $14.57 | 420 |
| 2023-07-31 | 14.26 | $14.79 | 100 |
| 2023-07-28 | 14.20 | $14.68 | 100 |
| 2023-07-27 | 14.15 | $14.43 | 246 |
| 2023-07-26 | 14.11 | $14.73 | 948 |
| 2023-07-25 | 14.05 | $14.66 | 11800 |
| 2023-07-24 | 14.00 | $14.47 | 100 |
| 2023-07-21 | 13.95 | $14.35 | 100 |
| 2023-07-20 | 13.92 | $14.32 | 100 |
| 2023-07-19 | 13.90 | $14.36 | 100 |
| 2023-07-18 | 13.87 | $14.26 | 300 |
| 2023-07-17 | 13.86 | $14.30 | 1725 |
| 2023-07-14 | 13.85 | $14.22 | 1319 |
| 2023-07-13 | 13.85 | $14.24 | 417 |
| 2023-07-12 | 13.83 | $14.14 | 436 |
| 2023-07-11 | 13.82 | $14.02 | 31828 |
| 2023-07-10 | 13.82 | $13.85 | 1723 |
| 2023-07-07 | 13.82 | $13.88 | 500 |
| 2023-07-06 | 13.81 | $13.70 | 508 |
| 2023-07-05 | 13.81 | $13.89 | 5000 |
| 2023-07-03 | 13.80 | $13.88 | 400 |
| 2023-06-30 | 13.78 | $13.68 | 728 |
| 2023-06-29 | 13.77 | $13.59 | 137 |
| 2023-06-28 | 13.75 | $13.57 | 1700 |
| 2023-06-27 | 13.73 | $13.65 | 201 |
| 2023-06-26 | 13.72 | $13.62 | 7800 |
| 2023-06-23 | 13.69 | $13.56 | 720 |
| 2023-06-22 | 13.67 | $13.73 | 100 |
| 2023-06-21 | 13.64 | $13.81 | 100 |
| 2023-06-20 | 13.61 | $13.76 | 100 |
| 2023-06-16 | 13.58 | $14.12 | 100 |
| 2023-06-15 | 13.53 | $14.18 | 100 |
| 2023-06-14 | 13.49 | $14.04 | 2500 |
| 2023-06-13 | 13.45 | $13.97 | 100 |
| 2023-06-12 | 13.42 | $13.89 | 201 |
| 2023-06-09 | 13.39 | $13.93 | 100 |
| 2023-06-08 | 13.37 | $13.85 | 300 |
| 2023-06-07 | 13.34 | $13.74 | 10900 |
| 2023-06-06 | 13.33 | $13.75 | — |
| 2023-06-05 | 13.31 | $13.63 | 100 |
| 2023-06-02 | 13.30 | $13.54 | 436 |
| 2023-06-01 | 13.28 | $13.37 | 100 |
| 2023-05-31 | 13.27 | $13.20 | 200 |
| 2023-05-30 | 13.27 | $13.30 | 200 |
| 2023-05-26 | 13.28 | $13.31 | 18543 |
| 2023-05-25 | 13.28 | $13.09 | 100 |
| 2023-05-24 | 13.30 | $13.15 | — |
| 2023-05-23 | 13.30 | $13.17 | 100 |
| 2023-05-22 | 13.30 | $13.24 | 305 |
| 2023-05-19 | 13.31 | $13.15 | 1 |
| 2023-05-18 | 13.32 | $13.18 | 1446 |
| 2023-05-17 | 13.33 | $13.29 | 300 |
| 2023-05-16 | 13.34 | $13.25 | — |
| 2023-05-15 | 13.36 | $13.33 | 201 |
| 2023-05-12 | 13.38 | $13.36 | 101 |
| 2023-05-11 | 13.39 | $13.43 | — |
| 2023-05-10 | 13.40 | $13.41 | 211 |
| 2023-05-09 | 13.41 | $13.40 | 100 |
| 2023-05-08 | 13.41 | $13.40 | 100 |
| 2023-05-05 | 13.41 | $13.37 | — |
| 2023-05-04 | 13.40 | $13.23 | — |
| 2023-05-03 | 13.39 | $13.21 | 500 |
| 2023-05-02 | 13.39 | $13.22 | 100 |
| 2023-05-01 | 13.39 | $13.35 | — |
| 2023-04-28 | 13.38 | $13.38 | 100 |
| 2023-04-27 | 13.38 | $13.39 | 100 |
| 2023-04-26 | 13.36 | $13.25 | 100 |
| 2023-04-25 | 13.35 | $13.21 | 3645 |
| 2023-04-24 | 13.33 | $13.39 | — |
| 2023-04-21 | 13.31 | $13.32 | — |
| 2023-04-20 | 13.29 | $13.46 | — |
| 2023-04-19 | 13.26 | $13.50 | 100 |
| 2023-04-18 | 13.23 | $13.60 | 1100 |
| 2023-04-17 | 13.19 | $13.64 | 100 |
| 2023-04-14 | 13.16 | $13.62 | 220 |
| 2023-04-13 | 13.13 | $13.65 | 400 |
| 2023-04-12 | 13.09 | $13.51 | 100 |
| 2023-04-11 | 13.07 | $13.50 | 100 |
| 2023-04-10 | 13.06 | $13.32 | 516 |
| 2023-04-06 | 13.07 | $13.17 | — |
| 2023-04-05 | 13.08 | $13.14 | — |
| 2023-04-04 | 13.10 | $13.25 | — |
| 2023-04-03 | 13.12 | $13.21 | 100 |
| 2023-03-31 | 13.14 | $13.17 | 100 |
| 2023-03-30 | 13.16 | $13.20 | 100 |
| 2023-03-29 | 13.17 | $13.12 | — |
| 2023-03-28 | 13.19 | $12.94 | 100 |
| 2023-03-27 | 13.21 | $12.90 | 114 |
| 2023-03-24 | 13.23 | $12.92 | 227 |
| 2023-03-23 | 13.24 | $12.93 | 100 |
| 2023-03-22 | 13.27 | $12.90 | 100 |
| 2023-03-21 | 13.29 | $12.86 | — |
| 2023-03-20 | 13.32 | $12.84 | 100 |
| 2023-03-17 | 13.36 | $12.96 | 100 |
| 2023-03-16 | 13.39 | $13.08 | — |
| 2023-03-15 | 13.42 | $12.92 | — |
| 2023-03-14 | 13.45 | $13.13 | 100 |
| 2023-03-13 | 13.48 | $13.27 | 1528 |
| 2023-03-10 | 13.49 | $13.39 | 100 |
| 2023-03-09 | 13.49 | $13.47 | 1642 |
| 2023-03-08 | 13.50 | $13.62 | — |
| 2023-03-07 | 13.49 | $13.50 | 100 |
| 2023-03-06 | 13.50 | $13.69 | 100 |
| 2023-03-03 | 13.50 | $13.59 | — |
| 2023-03-02 | 13.52 | $13.43 | 100 |
| 2023-03-01 | 13.54 | $13.42 | 100 |
| 2023-02-28 | 13.57 | $13.28 | 200 |
| 2023-02-27 | 13.61 | $13.30 | — |
| 2023-02-24 | 13.65 | $13.24 | 100 |
| 2023-02-23 | 13.71 | $13.43 | 100 |
| 2023-02-22 | 13.76 | $13.38 | 100 |
| 2023-02-21 | 13.81 | $13.44 | 3639 |
| 2023-02-17 | 13.86 | $13.58 | 100 |
| 2023-02-16 | 13.90 | $13.63 | 200 |
| 2023-02-15 | 13.92 | $13.68 | 100 |
| 2023-02-14 | 13.95 | $13.62 | 100 |
| 2023-02-13 | 13.98 | $13.60 | 110 |
| 2023-02-10 | 14.00 | $13.50 | 1100 |
| 2023-02-09 | 14.03 | $13.42 | 1144 |
| 2023-02-08 | 14.06 | $13.55 | 900 |
| 2023-02-07 | 14.08 | $13.57 | 12500 |
| 2023-02-06 | 14.10 | $13.66 | 100 |
| 2023-02-03 | 14.11 | $13.75 | 1400 |
| 2023-02-02 | 14.11 | $13.82 | 218 |
| 2023-02-01 | 14.11 | $13.93 | 500 |
| 2023-01-31 | 14.11 | $14.02 | 100 |
| 2023-01-30 | 14.10 | $13.99 | 100 |
| 2023-01-27 | 14.09 | $14.17 | 1036 |
| 2023-01-26 | 14.07 | $14.41 | 300 |
| 2023-01-25 | 14.04 | $14.40 | 205 |
| 2023-01-24 | 14.01 | $14.40 | 1100 |
| 2023-01-23 | 13.97 | $14.42 | 500 |
| 2023-01-20 | 13.94 | $14.38 | 1948 |
| 2023-01-19 | 13.91 | $14.19 | — |
| 2023-01-18 | 13.89 | $14.10 | 3842 |
| 2023-01-17 | 13.88 | $14.23 | 300 |
| 2023-01-13 | 13.86 | $14.17 | 700 |
| 2023-01-12 | 13.85 | $14.11 | 406 |
| 2023-01-11 | 13.85 | $13.94 | 729 |
| 2023-01-10 | 13.85 | $13.96 | 301 |
| 2023-01-09 | 13.86 | $13.93 | 1302 |
| 2023-01-06 | 13.86 | $13.95 | 400 |
| 2023-01-05 | 13.87 | $13.72 | 139 |
| 2023-01-04 | 13.89 | $13.87 | 412 |
| 2023-01-03 | 13.91 | $13.77 | 3600 |
| 2022-12-30 | 13.94 | $13.80 | 231 |
| 2022-12-29 | 13.97 | $13.95 | 1100 |
| 2022-12-28 | 14.01 | $13.74 | 12004 |
| 2022-12-27 | 14.04 | $13.82 | 1500 |
| 2022-12-23 | 14.06 | $13.70 | 148 |
| 2022-12-22 | 14.09 | $13.68 | 100 |
| 2022-12-21 | 14.12 | $13.84 | 300 |
| 2022-12-20 | 14.14 | $13.81 | — |
| 2022-12-19 | 14.15 | $13.74 | 100 |
| 2022-12-16 | 14.17 | $13.83 | 608 |
| 2022-12-15 | 14.19 | $13.79 | 115 |
| 2022-12-14 | 14.21 | $13.98 | — |
| 2022-12-13 | 14.23 | $14.14 | 301 |
| 2022-12-12 | 14.25 | $14.04 | 100 |
| 2022-12-09 | 14.28 | $14.01 | 505 |
| 2022-12-08 | 14.31 | $14.08 | 100 |
| 2022-12-07 | 14.31 | $14.08 | 9400 |
| 2022-12-06 | 14.33 | $14.15 | 210 |
| 2022-12-05 | 14.34 | $14.15 | 518 |
| 2022-12-02 | 14.35 | $14.41 | 500 |
| 2022-12-01 | 14.33 | $14.48 | 900 |
| 2022-11-30 | 14.30 | $14.64 | 100 |
| 2022-11-29 | 14.27 | $14.34 | 6012 |
| 2022-11-28 | 14.26 | $14.23 | 325 |
| 2022-11-25 | 14.26 | $14.29 | — |
| 2022-11-23 | 14.25 | $14.32 | 223 |
| 2022-11-22 | 14.25 | $14.20 | 1503 |
| 2022-11-21 | 14.25 | $14.11 | 600 |
| 2022-11-18 | 14.25 | $14.13 | 100 |
| 2022-11-17 | 14.26 | $14.19 | 100 |
| 2022-11-16 | 14.25 | $14.23 | 100 |
| 2022-11-15 | 14.24 | $14.41 | 100 |
| 2022-11-14 | 14.21 | $14.45 | 4718 |
| 2022-11-11 | 14.19 | $14.63 | 600 |
| 2022-11-10 | 14.13 | $14.59 | 900 |
| 2022-11-09 | 14.09 | $14.20 | 100 |
| 2022-11-08 | 14.07 | $14.41 | 1328 |
| 2022-11-07 | 14.03 | $14.32 | — |
| 2022-11-04 | 14.01 | $14.35 | — |
| 2022-11-03 | 13.98 | $13.99 | 222 |
| 2022-11-02 | 13.99 | $13.95 | — |
| 2022-11-01 | 13.99 | $14.13 | 5000 |
| 2022-10-31 | 13.99 | $14.09 | 1333 |
| 2022-10-28 | 13.98 | $14.18 | 300 |
| 2022-10-27 | 13.95 | $14.13 | 100 |
| 2022-10-26 | 13.92 | $14.21 | 1100 |
| 2022-10-25 | 13.90 | $14.23 | 110 |
| 2022-10-24 | 13.87 | $14.13 | 200 |
| 2022-10-21 | 13.84 | $14.33 | 100 |
| 2022-10-20 | 13.82 | $14.11 | 417 |
| 2022-10-19 | 13.83 | $13.91 | 100 |
| 2022-10-18 | 13.85 | $13.92 | 1100 |
| 2022-10-17 | 13.88 | $13.89 | 420 |
| 2022-10-14 | 13.91 | $13.53 | 14200 |
| 2022-10-13 | 13.96 | $13.79 | 100 |
| 2022-10-12 | 14.01 | $13.70 | 8000 |
| 2022-10-11 | 14.07 | $13.71 | — |
| 2022-10-10 | 14.12 | $13.83 | 400 |
| 2022-10-07 | 14.19 | $13.88 | 1100 |
| 2022-10-06 | 14.24 | $14.07 | 3200 |
| 2022-10-05 | 14.28 | $14.08 | 23206 |
| 2022-10-04 | 14.31 | $14.10 | 2043 |
| 2022-10-03 | 14.35 | $13.83 | 100 |
| 2022-09-30 | 14.39 | $13.58 | — |
| 2022-09-29 | 14.46 | $13.55 | — |
| 2022-09-28 | 14.54 | $13.80 | 900 |
| 2022-09-27 | 14.60 | $13.60 | 14217 |
| 2022-09-26 | 14.68 | $13.60 | 200 |
| 2022-09-23 | 14.75 | $13.91 | 17033 |
| 2022-09-22 | 14.83 | $14.31 | 300 |
| 2022-09-21 | 14.88 | $14.30 | 116 |
| 2022-09-20 | 14.92 | $14.44 | 100 |
| 2022-09-19 | 14.96 | $14.49 | 203 |
| 2022-09-16 | 15.00 | $14.69 | 900 |
| 2022-09-15 | 15.04 | $14.74 | 100 |
| 2022-09-14 | 15.08 | $14.87 | 14900 |
| 2022-09-13 | 15.11 | $14.72 | 709 |
| 2022-09-12 | 15.15 | $15.17 | 4700 |
| 2022-09-09 | 15.17 | $14.94 | 100 |
| 2022-09-08 | 15.20 | $14.80 | 201 |
| 2022-09-07 | 15.23 | $14.84 | — |
| 2022-09-06 | 15.25 | $14.75 | 901 |
| 2022-09-02 | 15.27 | $14.79 | 6246 |
| 2022-09-01 | 15.28 | $14.95 | 1002 |
| 2022-08-31 | 15.28 | $15.01 | 8520 |
| 2022-08-30 | 15.28 | $15.09 | 702 |
| 2022-08-29 | 15.27 | $15.15 | 3400 |
| 2022-08-26 | 15.26 | $15.12 | 3705 |
| 2022-08-25 | 15.25 | $15.35 | 500 |
| 2022-08-24 | 15.23 | $15.30 | 800 |
| 2022-08-23 | 15.20 | $15.19 | 1248 |
| 2022-08-22 | 15.16 | $15.14 | 2301 |
| 2022-08-19 | 15.13 | $15.32 | 1501 |
| 2022-08-18 | 15.09 | $15.49 | 412 |
| 2022-08-17 | 15.04 | $15.55 | 400 |
| 2022-08-16 | 14.98 | $15.56 | 23408 |
| 2022-08-15 | 14.92 | $15.51 | 100 |
| 2022-08-12 | 14.85 | $15.63 | — |
| 2022-08-11 | 14.76 | $15.44 | 100 |
| 2022-08-10 | 14.68 | $15.46 | 500 |
| 2022-08-09 | 14.60 | $15.15 | 1400 |
| 2022-08-08 | 14.54 | $15.10 | 100 |
| 2022-08-05 | 14.49 | $15.01 | — |
| 2022-08-04 | 14.45 | $14.96 | — |
| 2022-08-03 | 14.40 | $15.00 | 100 |
| 2022-08-02 | 14.35 | $14.93 | — |
| 2022-08-01 | 14.30 | $14.95 | 100 |
| 2022-07-29 | 14.25 | $14.99 | — |
| 2022-07-28 | 14.20 | $14.88 | 100 |
| 2022-07-27 | 14.17 | $14.77 | — |
| 2022-07-26 | 14.14 | $14.42 | 1500 |
| 2022-07-25 | 14.13 | $14.49 | 100 |
| 2022-07-22 | 14.12 | $14.50 | 100 |
| 2022-07-21 | 14.10 | $14.57 | 221 |
| 2022-07-20 | 14.08 | $14.33 | 202 |
| 2022-07-19 | 14.08 | $14.33 | 800 |
| 2022-07-18 | 14.09 | $14.03 | 3403 |
| 2022-07-15 | 14.10 | $13.90 | 1213 |
| 2022-07-14 | 14.15 | $13.83 | 100 |
| 2022-07-13 | 14.19 | $13.90 | — |
| 2022-07-12 | 14.23 | $13.95 | 100 |
| 2022-07-11 | 14.28 | $14.01 | 202 |
| 2022-07-08 | 14.34 | $14.17 | 242 |
| 2022-07-07 | 14.40 | $14.14 | 5400 |
| 2022-07-06 | 14.47 | $13.91 | 1139 |
| 2022-07-05 | 14.56 | $13.85 | 3810 |
| 2022-07-01 | 14.64 | $14.00 | 500 |
| 2022-06-30 | 14.74 | $14.09 | 100 |
| 2022-06-29 | 14.81 | $14.22 | — |
| 2022-06-28 | 14.89 | $14.19 | 100 |
| 2022-06-27 | 14.97 | $14.24 | 101 |
| 2022-06-24 | 15.02 | $14.29 | 1833 |
| 2022-06-23 | 15.07 | $14.09 | 9000 |
| 2022-06-22 | 15.13 | $14.10 | 511 |
| 2022-06-21 | 15.19 | $14.43 | 12800 |
| 2022-06-17 | 15.23 | $14.37 | 300 |
| 2022-06-16 | 15.28 | $14.37 | 100 |
| 2022-06-15 | 15.31 | $14.87 | — |
| 2022-06-14 | 15.34 | $14.70 | 214 |
| 2022-06-13 | 15.36 | $14.58 | 3418 |
| 2022-06-10 | 15.40 | $14.98 | 2400 |
| 2022-06-09 | 15.41 | $15.20 | 500 |
| 2022-06-08 | 15.42 | $15.37 | 534 |
| 2022-06-07 | 15.44 | $15.60 | 807 |
| 2022-06-06 | 15.45 | $15.60 | 1411 |
| 2022-06-03 | 15.48 | $15.54 | 700 |
| 2022-06-02 | 15.51 | $15.87 | 2418 |
| 2022-06-01 | 15.55 | $15.66 | 2113 |
| 2022-05-31 | 15.60 | $15.80 | 2400 |
| 2022-05-27 | 15.63 | $15.64 | 9343 |
| 2022-05-26 | 15.67 | $15.40 | 6805 |
| 2022-05-25 | 15.73 | $15.32 | 3700 |
| 2022-05-24 | 15.79 | $15.20 | 14000 |
| 2022-05-23 | 15.85 | $15.30 | 200 |
| 2022-05-20 | 15.92 | $15.24 | 1600 |
| 2022-05-19 | 15.99 | $15.26 | 500 |
| 2022-05-18 | 16.07 | $15.12 | 4700 |
| 2022-05-17 | 16.16 | $15.38 | 744 |
| 2022-05-16 | 16.23 | $15.18 | 138 |
| 2022-05-13 | 16.32 | $15.35 | 3200 |
| 2022-05-12 | 16.41 | $15.17 | 917 |
| 2022-05-11 | 16.51 | $15.44 | 233 |
| 2022-05-10 | 16.59 | $15.71 | 1430 |
| 2022-05-09 | 16.67 | $15.85 | 2806 |
| 2022-05-06 | 16.74 | $16.17 | 100 |
| 2022-05-05 | 16.79 | $16.18 | 200 |
| 2022-05-04 | 16.84 | $16.69 | 519 |
| 2022-05-03 | 16.86 | $16.53 | 405 |
| 2022-05-02 | 16.90 | $16.41 | 800 |
| 2022-04-29 | 16.93 | $16.42 | 420 |
| 2022-04-28 | 16.95 | $16.69 | 100 |
| 2022-04-27 | 16.97 | $16.52 | — |
| 2022-04-26 | 16.99 | $16.43 | 600 |
| 2022-04-25 | 17.02 | $16.65 | — |
| 2022-04-22 | 17.02 | $16.65 | 1900 |
| 2022-04-21 | 17.03 | $16.78 | 542 |
| 2022-04-20 | 17.02 | $16.92 | 1906 |
| 2022-04-19 | 17.01 | $16.88 | 100 |
| 2022-04-18 | 16.99 | $17.03 | 100 |
| 2022-04-14 | 16.98 | $17.03 | 405 |
| 2022-04-13 | 16.95 | $17.21 | 100 |
| 2022-04-12 | 16.92 | $17.14 | 100 |
| 2022-04-11 | 16.86 | $17.21 | 107 |
| 2022-04-08 | 16.79 | $17.22 | 2501 |
| 2022-04-07 | 16.73 | $17.13 | 100 |
| 2022-04-06 | 16.68 | $17.16 | 1443 |
| 2022-04-05 | 16.64 | $17.13 | — |
| 2022-04-04 | 16.58 | $17.35 | 300 |
| 2022-04-01 | 16.51 | $17.06 | 131 |
| 2022-03-31 | 16.47 | $16.88 | 100 |
| 2022-03-30 | 16.46 | $16.94 | 1800 |
| 2022-03-29 | 16.44 | $17.08 | 100 |
| 2022-03-28 | 16.42 | $16.85 | 800 |
| 2022-03-25 | 16.43 | $16.75 | — |
| 2022-03-24 | 16.45 | $16.82 | 100 |
| 2022-03-23 | 16.44 | $16.62 | 100 |
| 2022-03-22 | 16.45 | $16.65 | — |
| 2022-03-21 | 16.48 | $16.50 | 206 |
| 2022-03-18 | 16.52 | $16.78 | 100 |
| 2022-03-17 | 16.55 | $16.58 | 21500 |
| 2022-03-16 | 16.60 | $16.62 | 17800 |
| 2022-03-15 | 16.65 | $15.91 | 800 |
| 2022-03-14 | 16.71 | $15.79 | 1300 |
| 2022-03-11 | 16.78 | $15.96 | 100 |
| 2022-03-10 | 16.85 | $16.17 | 1400 |
| 2022-03-09 | 16.93 | $16.37 | 200 |
| 2022-03-08 | 16.98 | $15.98 | 400 |
| 2022-03-07 | 17.05 | $15.89 | 1224 |
| 2022-03-04 | 17.12 | $16.34 | 644 |
| 2022-03-03 | 17.16 | $16.51 | 600 |
| 2022-03-02 | 17.21 | $16.71 | 632 |
| 2022-03-01 | 17.24 | $16.67 | 3426 |
| 2022-02-28 | 17.27 | $17.00 | 100 |
| 2022-02-25 | 17.26 | $17.11 | 600 |
| 2022-02-24 | 17.24 | $16.58 | 6900 |
| 2022-02-23 | 17.25 | $16.95 | 1500 |
| 2022-02-22 | 17.26 | $17.21 | 101 |
| 2022-02-18 | 17.25 | $17.30 | 300 |
| 2022-02-17 | 17.26 | $17.39 | — |
| 2022-02-16 | 17.28 | $17.63 | 3 |
| 2022-02-15 | 17.29 | $17.51 | 100 |
| 2022-02-14 | 17.31 | $17.03 | 103 |
| 2022-02-11 | 17.36 | $17.24 | 300 |
| 2022-02-10 | 17.40 | $17.48 | 800 |
| 2022-02-09 | 17.43 | $17.65 | 100 |
| 2022-02-08 | 17.45 | $17.39 | 200 |
| 2022-02-07 | 17.46 | $17.33 | 1100 |
| 2022-02-04 | 17.47 | $17.30 | 100 |
| 2022-02-03 | 17.48 | $17.19 | 100 |
| 2022-02-02 | 17.49 | $17.46 | 1202 |
| 2022-02-01 | 17.50 | $17.40 | 300 |
| 2022-01-31 | 17.51 | $17.27 | 1149 |
| 2022-01-28 | 17.53 | $16.78 | 100 |
| 2022-01-27 | 17.57 | $16.74 | 101 |
| 2022-01-26 | 17.61 | $16.84 | 1901 |
| 2022-01-25 | 17.64 | $17.01 | 2100 |
| 2022-01-24 | 17.67 | $17.01 | 200 |
| 2022-01-21 | 17.70 | $17.51 | — |
| 2022-01-20 | 17.69 | $17.82 | 127 |
| 2022-01-19 | 17.66 | $17.85 | 900 |
| 2022-01-18 | 17.62 | $17.80 | 1744 |
| 2022-01-14 | 17.60 | $18.05 | 300 |
| 2022-01-13 | 17.57 | $18.07 | 903 |
| 2022-01-12 | 17.53 | $18.20 | 1900 |
| 2022-01-11 | 17.49 | $17.93 | 4104 |
| 2022-01-10 | 17.47 | $17.62 | 1513 |
| 2022-01-07 | 17.48 | $17.60 | 25910 |
| 2022-01-06 | 17.48 | $17.44 | 100 |
| 2022-01-05 | 17.50 | $17.39 | 1401 |
| 2022-01-04 | 17.52 | $17.57 | 74144 |
| 2022-01-03 | 17.51 | $17.74 | 3400 |
| 2021-12-31 | 17.49 | $17.62 | 3642 |
| 2021-12-30 | 17.49 | $17.63 | 3700 |
| 2021-12-29 | 17.47 | $17.50 | 100 |
| 2021-12-28 | 17.46 | $17.49 | 6714 |
| 2021-12-27 | 17.45 | $17.56 | 1700 |
| 2021-12-23 | 17.43 | $17.52 | 700 |
| 2021-12-22 | 17.44 | $17.42 | 607 |
| 2021-12-21 | 17.46 | $17.26 | 703 |
| 2021-12-20 | 17.48 | $16.99 | 4932 |
| 2021-12-17 | 17.53 | $17.30 | 3437 |
| 2021-12-16 | 17.56 | $17.53 | 100 |
| 2021-12-15 | 17.59 | $17.36 | 106 |
| 2021-12-14 | 17.62 | $17.42 | 400 |
| 2021-12-13 | 17.66 | $17.45 | 2810 |
| 2021-12-10 | 17.70 | $17.73 | 600 |
| 2021-12-09 | 17.72 | $17.70 | 1608 |
| 2021-12-08 | 17.73 | $17.83 | 141 |
| 2021-12-07 | 17.74 | $17.68 | 300 |
| 2021-12-06 | 17.77 | $17.42 | 2817 |
| 2021-12-03 | 17.79 | $17.38 | 100 |
| 2021-12-02 | 17.82 | $17.56 | 100 |
| 2021-12-01 | 17.83 | $17.34 | — |
| 2021-11-30 | 17.86 | $17.29 | 311 |
| 2021-11-29 | 17.89 | $17.26 | 100 |
| 2021-11-26 | 17.91 | $17.15 | 900 |
| 2021-11-24 | 17.95 | $17.79 | 100 |
| 2021-11-23 | 17.96 | $17.78 | 300 |
| 2021-11-22 | 17.98 | $17.70 | 400 |
| 2021-11-19 | 17.99 | $17.87 | 100 |
| 2021-11-18 | 17.99 | $17.93 | 407 |
| 2021-11-17 | 17.99 | $18.07 | 1623 |
| 2021-11-16 | 17.99 | $18.07 | 200 |
| 2021-11-15 | 18.00 | $18.15 | 10300 |
| 2021-11-12 | 17.99 | $18.22 | 100 |
| 2021-11-11 | 17.97 | $18.15 | 3217 |
| 2021-11-10 | 17.95 | $17.92 | 200 |
| 2021-11-09 | 17.93 | $18.09 | 100 |
| 2021-11-08 | 17.89 | $18.16 | 4500 |
| 2021-11-05 | 17.85 | $17.97 | 3100 |
| 2021-11-04 | 17.82 | $17.90 | 100 |
| 2021-11-03 | 17.80 | $17.88 | 200 |
| 2021-11-02 | 17.77 | $17.83 | 100 |
| 2021-11-01 | 17.75 | $17.84 | 600 |
| 2021-10-29 | 17.72 | $17.73 | 2105 |
| 2021-10-28 | 17.71 | $17.89 | 1600 |
| 2021-10-27 | 17.69 | $18.01 | 1200 |
| 2021-10-26 | 17.66 | $18.14 | 100 |
| 2021-10-25 | 17.63 | $18.07 | 100 |
| 2021-10-22 | 17.61 | $17.84 | 5500 |
| 2021-10-21 | 17.61 | $17.94 | 200 |
| 2021-10-20 | 17.61 | $18.05 | 100 |
| 2021-10-19 | 17.60 | $18.12 | 630 |
| 2021-10-18 | 17.58 | $17.96 | 1032 |
| 2021-10-15 | 17.56 | $17.89 | 100 |
| 2021-10-14 | 17.57 | $17.69 | 1000 |
| 2021-10-13 | 17.59 | $17.54 | 100 |
| 2021-10-12 | 17.63 | $17.35 | 100 |
| 2021-10-11 | 17.68 | $17.37 | 500 |
| 2021-10-08 | 17.74 | $17.39 | 648 |
| 2021-10-07 | 17.80 | $17.46 | 121 |
| 2021-10-06 | 17.86 | $17.22 | 400 |
| 2021-10-05 | 17.94 | $17.46 | 100 |
| 2021-10-04 | 18.03 | $17.27 | 1100 |
| 2021-10-01 | 18.11 | $17.52 | 200 |
| 2021-09-30 | 18.18 | $17.52 | 100 |
| 2021-09-29 | 18.26 | $17.40 | 100 |
| 2021-09-28 | 18.33 | $17.45 | 100 |
| 2021-09-27 | 18.37 | $17.81 | 400 |
| 2021-09-24 | 18.40 | $17.77 | — |
| 2021-09-23 | 18.42 | $17.99 | 800 |
| 2021-09-22 | 18.43 | $17.87 | 2400 |
| 2021-09-21 | 18.45 | $17.66 | 100 |
| 2021-09-20 | 18.45 | $17.55 | 3416 |
| 2021-09-17 | 18.44 | $18.08 | 3500 |
| 2021-09-16 | 18.40 | $18.07 | 300 |
| 2021-09-15 | 18.38 | $18.33 | 201 |
| 2021-09-14 | 18.34 | $18.41 | 1100 |
| 2021-09-13 | 18.31 | $18.56 | 918 |
| 2021-09-10 | 18.30 | $18.64 | 100 |
| 2021-09-09 | 18.29 | $18.69 | 100 |
| 2021-09-08 | 18.29 | $18.81 | 231 |
| 2021-09-07 | 18.29 | $19.20 | 1500 |
| 2021-09-03 | 18.27 | $18.96 | 200 |
| 2021-09-02 | 18.25 | $18.86 | 720 |
| 2021-09-01 | 18.24 | $19.03 | 700 |
| 2021-08-31 | 18.23 | $18.79 | 748 |
| 2021-08-30 | 18.23 | $18.36 | 100 |
| 2021-08-27 | 18.24 | $18.32 | 605 |
| 2021-08-26 | 18.24 | $18.13 | 400 |
| 2021-08-25 | 18.27 | $18.34 | 100 |
| 2021-08-24 | 18.28 | $18.30 | 244 |
| 2021-08-23 | 18.25 | $17.66 | 800 |
| 2021-08-20 | 18.29 | $17.23 | 1019 |
| 2021-08-19 | 18.38 | $17.24 | 1936 |
| 2021-08-18 | 18.48 | $17.67 | 439 |
| 2021-08-17 | 18.57 | $17.52 | 1200 |
| 2021-08-16 | 18.66 | $17.98 | 700 |
| 2021-08-13 | 18.72 | $18.33 | 7100 |
| 2021-08-12 | 18.78 | $18.45 | 308 |
| 2021-08-11 | 18.85 | $18.68 | 236 |
| 2021-08-10 | 18.90 | $18.74 | 541 |
| 2021-08-09 | 18.95 | $18.75 | 100 |
| 2021-08-06 | 19.00 | $18.54 | 100 |
| 2021-08-05 | 19.05 | $18.80 | 100 |
| 2021-08-04 | 19.06 | $18.84 | 726 |
| 2021-08-03 | 19.10 | $18.62 | 900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.99
2026-07-31
Close Price
$19.84
Vol: 21945
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.12
Average
16.30
Maximum
23.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.99 | $19.84 | 21945 |
| 2026-07-30 | 21.11 | $19.92 | 61020 |
| 2026-07-29 | 21.24 | $18.69 | 12400 |
| 2026-07-28 | 21.50 | $19.44 | 16901 |
| 2026-07-27 | 21.72 | $20.43 | 4100 |
| 2026-07-24 | 21.86 | $20.51 | 3200 |
| 2026-07-23 | 22.00 | $21.41 | 4900 |
| 2026-07-22 | 22.06 | $21.55 | 7300 |
| 2026-07-21 | 22.12 | $21.34 | 6700 |
| 2026-07-20 | 22.20 | $20.35 | 4500 |
| 2026-07-17 | 22.39 | $20.50 | 7847 |
| 2026-07-16 | 22.59 | $20.72 | 9529 |
| 2026-07-15 | 22.79 | $21.62 | 66300 |
| 2026-07-14 | 22.91 | $21.91 | 6900 |
| 2026-07-13 | 23.02 | $21.11 | 12100 |
| 2026-07-10 | 23.22 | $22.65 | 7400 |
| 2026-07-09 | 23.28 | $22.63 | 6152 |
| 2026-07-08 | 23.34 | $22.15 | 27200 |
| 2026-07-07 | 23.47 | $22.19 | 32213 |
| 2026-07-06 | 23.60 | $23.41 | 18912 |
| 2026-07-02 | 23.62 | $22.34 | 145909 |
| 2026-07-01 | 23.76 | $23.13 | 20237 |
| 2026-06-30 | 23.83 | $24.34 | 17013 |
| 2026-06-29 | 23.77 | $23.65 | 12800 |
| 2026-06-26 | 23.78 | $24.02 | 19347 |
| 2026-06-25 | 23.76 | $24.59 | 19800 |
| 2026-06-24 | 23.67 | $23.69 | 37100 |
| 2026-06-23 | 23.67 | $23.61 | 33639 |
| 2026-06-22 | 23.68 | $25.75 | 109330 |
| 2026-06-18 | 23.46 | $25.65 | 20100 |
| 2026-06-17 | 23.23 | $24.29 | 12200 |
| 2026-06-16 | 23.12 | $24.19 | 27754 |
| 2026-06-15 | 23.00 | $24.69 | 40400 |
| 2026-06-12 | 22.83 | $23.53 | 15100 |
| 2026-06-11 | 22.75 | $23.52 | 21100 |
| 2026-06-10 | 22.67 | $21.67 | 9830 |
| 2026-06-09 | 22.78 | $22.26 | 11000 |
| 2026-06-08 | 22.83 | $22.23 | 7022 |
| 2026-06-05 | 22.89 | $21.50 | 25700 |
| 2026-06-04 | 23.04 | $23.95 | 14100 |
| 2026-06-03 | 22.94 | $24.54 | 51900 |
| 2026-06-02 | 22.78 | $24.87 | 46822 |
| 2026-06-01 | 22.56 | $24.78 | 46141 |
| 2026-05-29 | 22.32 | $24.03 | 30500 |
| 2026-05-28 | 22.14 | $24.11 | 22118 |
| 2026-05-27 | 21.93 | $23.68 | 42400 |
| 2026-05-26 | 21.75 | $23.77 | 18300 |
| 2026-05-22 | 21.54 | $22.22 | 14200 |
| 2026-05-21 | 21.47 | $22.32 | 20734 |
| 2026-05-20 | 21.38 | $21.78 | 12200 |
| 2026-05-19 | 21.33 | $21.21 | 21020 |
| 2026-05-18 | 21.35 | $21.63 | 9649 |
| 2026-05-15 | 21.32 | $21.60 | 15000 |
| 2026-05-14 | 21.29 | $22.93 | 6930 |
| 2026-05-13 | 21.11 | $22.95 | 10300 |
| 2026-05-12 | 20.92 | $22.19 | 19328 |
| 2026-05-11 | 20.79 | $23.31 | 5600 |
| 2026-05-08 | 20.52 | $22.99 | 8841 |
| 2026-05-07 | 20.26 | $22.14 | 5643 |
| 2026-05-06 | 20.06 | $22.63 | 8400 |
| 2026-05-05 | 19.79 | $21.61 | 11700 |
| 2026-05-04 | 19.60 | $20.70 | 6900 |
| 2026-05-01 | 19.49 | $20.53 | 3800 |
| 2026-04-30 | 19.38 | $20.61 | 1420 |
| 2026-04-29 | 19.25 | $19.91 | 3100 |
| 2026-04-28 | 19.18 | $19.94 | 340 |
| 2026-04-27 | 19.10 | $20.15 | 5043 |
| 2026-04-24 | 18.99 | $20.17 | 3925 |
| 2026-04-23 | 18.86 | $19.57 | 2600 |
| 2026-04-22 | 18.79 | $20.17 | 100 |
| 2026-04-21 | 18.64 | $19.45 | 2512 |
| 2026-04-20 | 18.56 | $19.82 | 1243 |
| 2026-04-17 | 18.42 | $20.00 | 1106 |
| 2026-04-16 | 18.26 | $19.60 | 6000 |
| 2026-04-15 | 18.12 | $19.35 | 2300 |
| 2026-04-14 | 17.99 | $19.52 | 9800 |
| 2026-04-13 | 17.83 | $19.17 | 8609 |
| 2026-04-10 | 17.68 | $18.86 | 3300 |
| 2026-04-09 | 17.56 | $18.81 | 3921 |
| 2026-04-08 | 17.43 | $18.77 | 2419 |
| 2026-04-07 | 17.29 | $17.35 | 1320 |
| 2026-04-06 | 17.28 | $17.24 | 500 |
| 2026-04-02 | 17.28 | $16.95 | 1400 |
| 2026-04-01 | 17.32 | $17.25 | 2200 |
| 2026-03-31 | 17.33 | $16.90 | 734 |
| 2026-03-30 | 17.37 | $16.24 | 1300 |
| 2026-03-27 | 17.49 | $16.47 | 1300 |
| 2026-03-26 | 17.60 | $16.44 | 2300 |
| 2026-03-25 | 17.72 | $17.25 | 1138 |
| 2026-03-24 | 17.77 | $16.98 | 1400 |
| 2026-03-23 | 17.85 | $17.46 | 322 |
| 2026-03-20 | 17.89 | $17.09 | 1843 |
| 2026-03-19 | 17.98 | $17.72 | 3036 |
| 2026-03-18 | 18.01 | $17.53 | 2700 |
| 2026-03-17 | 18.06 | $17.91 | 900 |
| 2026-03-16 | 18.07 | $17.88 | 136 |
| 2026-03-13 | 18.09 | $17.50 | 121 |
| 2026-03-12 | 18.15 | $17.53 | 100 |
| 2026-03-11 | 18.22 | $17.86 | 300 |
| 2026-03-10 | 18.26 | $17.96 | 1000 |
| 2026-03-09 | 18.29 | $17.84 | 200 |
| 2026-03-06 | 18.34 | $17.55 | 500 |
| 2026-03-05 | 18.42 | $17.47 | 238 |
| 2026-03-04 | 18.52 | $17.81 | 233 |
| 2026-03-03 | 18.59 | $17.68 | 1100 |
| 2026-03-02 | 18.69 | $18.29 | 1230 |
| 2026-02-27 | 18.73 | $18.62 | 1100 |
| 2026-02-26 | 18.74 | $18.66 | 1010 |
| 2026-02-25 | 18.75 | $19.03 | 6200 |
| 2026-02-24 | 18.72 | $18.93 | 400 |
| 2026-02-23 | 18.70 | $19.03 | 700 |
| 2026-02-20 | 18.66 | $19.11 | 933 |
| 2026-02-19 | 18.62 | $18.83 | 1000 |
| 2026-02-18 | 18.59 | $18.89 | 1700 |
| 2026-02-17 | 18.56 | $18.76 | 15738 |
| 2026-02-13 | 18.54 | $18.70 | 434 |
| 2026-02-12 | 18.53 | $18.69 | 2521 |
| 2026-02-11 | 18.51 | $18.86 | 1500 |
| 2026-02-10 | 18.47 | $18.74 | 4118 |
| 2026-02-09 | 18.44 | $18.80 | 800 |
| 2026-02-06 | 18.41 | $18.62 | 445 |
| 2026-02-05 | 18.38 | $18.23 | 502 |
| 2026-02-04 | 18.40 | $18.35 | 217 |
| 2026-02-03 | 18.41 | $18.49 | 200 |
| 2026-02-02 | 18.40 | $18.45 | 2130 |
| 2026-01-30 | 18.39 | $18.39 | 4226 |
| 2026-01-29 | 18.39 | $18.87 | 4234 |
| 2026-01-28 | 18.34 | $18.89 | 3100 |
| 2026-01-27 | 18.28 | $18.80 | 4700 |
| 2026-01-26 | 18.23 | $18.52 | 15439 |
| 2026-01-23 | 18.20 | $18.54 | 100 |
| 2026-01-22 | 18.16 | $18.43 | 830 |
| 2026-01-21 | 18.13 | $18.39 | 1100 |
| 2026-01-20 | 18.11 | $18.27 | 12018 |
| 2026-01-16 | 18.09 | $18.40 | 5527 |
| 2026-01-15 | 18.06 | $18.54 | 942 |
| 2026-01-14 | 18.00 | $18.49 | 1516 |
| 2026-01-13 | 17.95 | $18.51 | 10545 |
| 2026-01-12 | 17.89 | $18.50 | 1800 |
| 2026-01-09 | 17.83 | $18.17 | 1506 |
| 2026-01-08 | 17.80 | $18.07 | 249 |
| 2026-01-07 | 17.77 | $18.07 | 6642 |
| 2026-01-06 | 17.73 | $18.19 | 400 |
| 2026-01-05 | 17.69 | $18.06 | 9300 |
| 2026-01-02 | 17.65 | $17.91 | 2334 |
| 2025-12-31 | 17.62 | $17.55 | 100 |
| 2025-12-30 | 17.63 | $17.67 | 100 |
| 2025-12-29 | 17.62 | $17.62 | 500 |
| 2025-12-26 | 17.62 | $17.75 | 1401 |
| 2025-12-24 | 17.61 | $17.68 | 400 |
| 2025-12-23 | 17.60 | $17.62 | 100 |
| 2025-12-22 | 17.60 | $17.60 | 1700 |
| 2025-12-19 | 17.60 | $17.69 | 900 |
| 2025-12-18 | 17.59 | $17.48 | 700 |
| 2025-12-17 | 17.60 | $17.31 | 1900 |
| 2025-12-16 | 17.63 | $17.45 | 3628 |
| 2025-12-15 | 17.65 | $17.61 | 447 |
| 2025-12-12 | 17.65 | $17.67 | 137 |
| 2025-12-11 | 17.65 | $17.73 | 1500 |
| 2025-12-10 | 17.64 | $17.68 | 2200 |
| 2025-12-09 | 17.64 | $17.58 | 2834 |
| 2025-12-08 | 17.65 | $17.61 | 1214 |
| 2025-12-05 | 17.65 | $17.75 | 100 |
| 2025-12-04 | 17.64 | $17.59 | 200 |
| 2025-12-03 | 17.65 | $17.52 | 130 |
| 2025-12-02 | 17.66 | $17.54 | 8846 |
| 2025-12-01 | 17.67 | $17.46 | 1147 |
| 2025-11-28 | 17.69 | $17.63 | 400 |
| 2025-11-26 | 17.70 | $17.61 | 7438 |
| 2025-11-25 | 17.71 | $17.53 | 207 |
| 2025-11-24 | 17.73 | $17.42 | 2200 |
| 2025-11-21 | 17.76 | $17.30 | 100 |
| 2025-11-20 | 17.81 | $17.29 | 1100 |
| 2025-11-19 | 17.87 | $17.49 | 1632 |
| 2025-11-18 | 17.91 | $17.63 | 87500 |
| 2025-11-17 | 17.93 | $17.81 | 200 |
| 2025-11-14 | 17.95 | $18.04 | 400 |
| 2025-11-13 | 17.94 | $18.06 | 3723 |
| 2025-11-12 | 17.92 | $18.09 | 4515 |
| 2025-11-11 | 17.91 | $17.98 | 100 |
| 2025-11-10 | 17.90 | $17.93 | 700 |
| 2025-11-07 | 17.90 | $17.61 | 2518 |
| 2025-11-06 | 17.93 | $17.75 | 5934 |
| 2025-11-05 | 17.95 | $17.82 | 23000 |
| 2025-11-04 | 17.96 | $17.76 | 22400 |
| 2025-11-03 | 17.98 | $18.01 | 89118 |
| 2025-10-31 | 17.98 | $17.99 | 10700 |
| 2025-10-30 | 17.97 | $18.06 | 836 |
| 2025-10-29 | 17.97 | $18.32 | 200 |
| 2025-10-28 | 17.93 | $18.25 | 700 |
| 2025-10-27 | 17.89 | $18.27 | 2806 |
| 2025-10-24 | 17.85 | $18.04 | 200 |
| 2025-10-23 | 17.84 | $18.03 | 1800 |
| 2025-10-22 | 17.81 | $17.88 | 109222 |
| 2025-10-21 | 17.81 | $17.75 | 9705 |
| 2025-10-20 | 17.81 | $17.89 | 603 |
| 2025-10-17 | 17.81 | $17.78 | 1343 |
| 2025-10-16 | 17.81 | $17.85 | 4334 |
| 2025-10-15 | 17.80 | $17.75 | 8100 |
| 2025-10-14 | 17.81 | $17.49 | 100 |
| 2025-10-13 | 17.84 | $17.58 | 515 |
| 2025-10-10 | 17.87 | $17.18 | 9400 |
| 2025-10-09 | 17.94 | $17.86 | 400 |
| 2025-10-08 | 17.95 | $18.13 | 1700 |
| 2025-10-07 | 17.93 | $17.97 | 2303 |
| 2025-10-06 | 17.93 | $18.12 | 3397 |
| 2025-10-03 | 17.91 | $18.10 | 3400 |
| 2025-10-02 | 17.89 | $18.09 | 130 |
| 2025-10-01 | 17.87 | $18.08 | 59900 |
| 2025-09-30 | 17.85 | $17.98 | 228 |
| 2025-09-29 | 17.83 | $17.81 | 8146 |
| 2025-09-26 | 17.84 | $17.70 | 1745 |
| 2025-09-25 | 17.85 | $17.77 | 1328 |
| 2025-09-24 | 17.86 | $17.80 | 1000 |
| 2025-09-23 | 17.86 | $17.82 | 11204 |
| 2025-09-22 | 17.87 | $18.02 | 800 |
| 2025-09-19 | 17.85 | $18.20 | 5800 |
| 2025-09-18 | 17.82 | $18.28 | 1500 |
| 2025-09-17 | 17.77 | $18.33 | 1900 |
| 2025-09-16 | 17.71 | $18.28 | 1104 |
| 2025-09-15 | 17.65 | $18.14 | 2200 |
| 2025-09-12 | 17.60 | $18.06 | 2729 |
| 2025-09-11 | 17.55 | $18.09 | 2705 |
| 2025-09-10 | 17.49 | $17.91 | 7400 |
| 2025-09-09 | 17.45 | $17.82 | 2400 |
| 2025-09-08 | 17.41 | $17.68 | 905 |
| 2025-09-05 | 17.38 | $17.55 | 1100 |
| 2025-09-04 | 17.36 | $17.34 | 121 |
| 2025-09-03 | 17.36 | $17.39 | 100 |
| 2025-09-02 | 17.36 | $17.37 | 4116 |
| 2025-08-29 | 17.36 | $17.32 | 100 |
| 2025-08-28 | 17.37 | $17.49 | 306 |
| 2025-08-27 | 17.35 | $17.41 | 333 |
| 2025-08-26 | 17.35 | $17.59 | 845 |
| 2025-08-25 | 17.32 | $17.60 | 100 |
| 2025-08-22 | 17.29 | $17.70 | 400 |
| 2025-08-21 | 17.25 | $17.34 | 900 |
| 2025-08-20 | 17.24 | $17.35 | 200 |
| 2025-08-19 | 17.23 | $17.37 | 9646 |
| 2025-08-18 | 17.21 | $17.47 | 1038 |
| 2025-08-15 | 17.19 | $17.40 | 136 |
| 2025-08-14 | 17.16 | $17.36 | 200 |
| 2025-08-13 | 17.14 | $17.60 | 503 |
| 2025-08-12 | 17.09 | $17.28 | 500 |
| 2025-08-11 | 17.07 | $17.11 | 300 |
| 2025-08-08 | 17.07 | $17.17 | 1439 |
| 2025-08-07 | 17.06 | $17.24 | 247 |
| 2025-08-06 | 17.04 | $17.13 | 242 |
| 2025-08-05 | 17.03 | $17.10 | 338 |
| 2025-08-04 | 17.02 | $17.03 | 100 |
| 2025-08-01 | 17.02 | $16.80 | 800 |
| 2025-07-31 | 17.05 | $16.90 | 300 |
| 2025-07-30 | 17.06 | $17.00 | 701 |
| 2025-07-29 | 17.07 | $17.15 | 500 |
| 2025-07-28 | 17.06 | $17.19 | 3235 |
| 2025-07-25 | 17.05 | $17.34 | 308 |
| 2025-07-24 | 17.02 | $17.41 | 426 |
| 2025-07-23 | 16.97 | $17.44 | 133 |
| 2025-07-22 | 16.92 | $17.29 | 614 |
| 2025-07-21 | 16.89 | $17.29 | 1400 |
| 2025-07-18 | 16.84 | $17.20 | 1010 |
| 2025-07-17 | 16.81 | $17.20 | 1138 |
| 2025-07-16 | 16.77 | $17.11 | 601 |
| 2025-07-15 | 16.73 | $17.05 | 200 |
| 2025-07-14 | 16.70 | $16.86 | 5210 |
| 2025-07-11 | 16.68 | $16.80 | 2200 |
| 2025-07-10 | 16.66 | $16.89 | 633 |
| 2025-07-09 | 16.64 | $16.79 | 1000 |
| 2025-07-08 | 16.63 | $16.84 | 448 |
| 2025-07-07 | 16.60 | $16.73 | 1600 |
| 2025-07-03 | 16.59 | $16.93 | 2946 |
| 2025-07-02 | 16.55 | $16.96 | 1200 |
| 2025-07-01 | 16.51 | $16.88 | 100 |
| 2025-06-30 | 16.47 | $16.84 | 800 |
| 2025-06-27 | 16.43 | $16.85 | 2132 |
| 2025-06-26 | 16.39 | $16.90 | 1628 |
| 2025-06-25 | 16.34 | $16.76 | 200 |
| 2025-06-24 | 16.29 | $16.81 | 425 |
| 2025-06-23 | 16.24 | $16.33 | 300 |
| 2025-06-20 | 16.23 | $16.31 | 127 |
| 2025-06-18 | 16.22 | $16.40 | 100 |
| 2025-06-17 | 16.20 | $16.37 | 340 |
| 2025-06-16 | 16.18 | $16.64 | 143 |
| 2025-06-13 | 16.13 | $16.34 | 235 |
| 2025-06-12 | 16.11 | $16.59 | 533 |
| 2025-06-11 | 16.06 | $16.65 | 600 |
| 2025-06-10 | 16.00 | $16.52 | 205 |
| 2025-06-09 | 15.94 | $16.45 | 100 |
| 2025-06-06 | 15.89 | $16.31 | 800 |
| 2025-06-05 | 15.85 | $16.32 | 1109 |
| 2025-06-04 | 15.79 | $16.22 | 312 |
| 2025-06-03 | 15.75 | $15.96 | 227 |
| 2025-06-02 | 15.73 | $15.86 | 1900 |
| 2025-05-30 | 15.71 | $15.68 | 700 |
| 2025-05-29 | 15.72 | $15.88 | 1320 |
| 2025-05-28 | 15.70 | $15.85 | 6500 |
| 2025-05-27 | 15.69 | $16.02 | 900 |
| 2025-05-23 | 15.65 | $16.05 | 2136 |
| 2025-05-22 | 15.61 | $16.02 | 242 |
| 2025-05-21 | 15.56 | $16.04 | 200 |
| 2025-05-20 | 15.51 | $16.03 | 209 |
| 2025-05-19 | 15.46 | $16.02 | 140 |
| 2025-05-16 | 15.40 | $15.91 | 21300 |
| 2025-05-15 | 15.35 | $15.94 | 747 |
| 2025-05-14 | 15.29 | $15.98 | 328 |
| 2025-05-13 | 15.21 | $15.91 | 1035 |
| 2025-05-12 | 15.14 | $15.80 | 313 |
| 2025-05-09 | 15.07 | $15.57 | 100 |
| 2025-05-08 | 15.02 | $15.49 | 126 |
| 2025-05-07 | 14.97 | $15.40 | 221 |
| 2025-05-06 | 14.92 | $15.60 | 1400 |
| 2025-05-05 | 14.85 | $15.64 | 2200 |
| 2025-05-02 | 14.77 | $15.55 | 205 |
| 2025-05-01 | 14.68 | $15.00 | 3031 |
| 2025-04-30 | 14.65 | $15.01 | 3200 |
| 2025-04-29 | 14.61 | $14.98 | 800 |
| 2025-04-28 | 14.57 | $14.89 | 7300 |
| 2025-04-25 | 14.54 | $14.82 | 6800 |
| 2025-04-24 | 14.51 | $14.87 | 600 |
| 2025-04-23 | 14.47 | $14.74 | 237 |
| 2025-04-22 | 14.44 | $14.50 | 1800 |
| 2025-04-21 | 14.44 | $14.18 | 2200 |
| 2025-04-17 | 14.47 | $14.27 | 4700 |
| 2025-04-16 | 14.49 | $14.15 | 800 |
| 2025-04-15 | 14.52 | $14.45 | 900 |
| 2025-04-14 | 14.53 | $14.38 | 7500 |
| 2025-04-11 | 14.54 | $14.32 | 1600 |
| 2025-04-10 | 14.57 | $13.81 | 10700 |
| 2025-04-09 | 14.65 | $14.04 | 8721 |
| 2025-04-08 | 14.71 | $12.97 | 14200 |
| 2025-04-07 | 14.89 | $13.13 | 16030 |
| 2025-04-04 | 15.08 | $13.85 | 15608 |
| 2025-04-03 | 15.21 | $14.69 | 8449 |
| 2025-04-02 | 15.26 | $14.99 | 6912 |
| 2025-04-01 | 15.29 | $14.98 | 1423 |
| 2025-03-31 | 15.33 | $14.94 | 32100 |
| 2025-03-28 | 15.37 | $15.04 | 900 |
| 2025-03-27 | 15.40 | $15.34 | 30734 |
| 2025-03-26 | 15.41 | $15.27 | 2414 |
| 2025-03-25 | 15.42 | $15.34 | 243900 |
| 2025-03-24 | 15.43 | $15.58 | 2800 |
| 2025-03-21 | 15.42 | $15.50 | 400 |
| 2025-03-20 | 15.41 | $15.49 | 100 |
| 2025-03-19 | 15.40 | $15.51 | 500 |
| 2025-03-18 | 15.39 | $15.47 | 333 |
| 2025-03-17 | 15.38 | $15.48 | 421 |
| 2025-03-14 | 15.37 | $15.21 | 900 |
| 2025-03-13 | 15.38 | $15.04 | 1100 |
| 2025-03-12 | 15.42 | $15.12 | 2143 |
| 2025-03-11 | 15.45 | $15.06 | 5100 |
| 2025-03-10 | 15.49 | $15.00 | 5049 |
| 2025-03-07 | 15.54 | $15.40 | 537 |
| 2025-03-06 | 15.56 | $15.36 | 100 |
| 2025-03-05 | 15.58 | $15.50 | 4300 |
| 2025-03-04 | 15.59 | $15.08 | 1849 |
| 2025-03-03 | 15.64 | $14.91 | 29001 |
| 2025-02-28 | 15.72 | $15.08 | 1538 |
| 2025-02-27 | 15.79 | $15.24 | 1000 |
| 2025-02-26 | 15.84 | $15.63 | 3220 |
| 2025-02-25 | 15.87 | $15.58 | 5304 |
| 2025-02-24 | 15.90 | $15.62 | 542 |
| 2025-02-21 | 15.93 | $15.63 | 900 |
| 2025-02-20 | 15.96 | $15.93 | 1300 |
| 2025-02-19 | 15.96 | $15.85 | 233 |
| 2025-02-18 | 15.97 | $15.86 | 18105 |
| 2025-02-14 | 15.98 | $15.79 | 1614 |
| 2025-02-13 | 16.00 | $15.92 | 10300 |
| 2025-02-12 | 16.01 | $15.86 | 800 |
| 2025-02-11 | 16.03 | $15.93 | 1600 |
| 2025-02-10 | 16.04 | $16.00 | 600 |
| 2025-02-07 | 16.04 | $16.02 | 9600 |
| 2025-02-06 | 16.04 | $16.04 | 1148 |
| 2025-02-05 | 16.04 | $16.12 | 3400 |
| 2025-02-04 | 16.04 | $16.10 | 2400 |
| 2025-02-03 | 16.03 | $15.88 | 26100 |
| 2025-01-31 | 16.05 | $16.02 | 1616 |
| 2025-01-30 | 16.05 | $16.02 | 11700 |
| 2025-01-29 | 16.05 | $15.82 | 1104 |
| 2025-01-28 | 16.08 | $15.72 | 2622 |
| 2025-01-27 | 16.11 | $15.64 | 6900 |
| 2025-01-24 | 16.16 | $16.15 | 3910 |
| 2025-01-23 | 16.17 | $16.20 | 1741 |
| 2025-01-22 | 16.16 | $16.02 | 2100 |
| 2025-01-21 | 16.18 | $16.06 | 4443 |
| 2025-01-17 | 16.19 | $16.02 | 600 |
| 2025-01-16 | 16.21 | $15.98 | 242 |
| 2025-01-15 | 16.23 | $15.98 | 1800 |
| 2025-01-14 | 16.26 | $15.80 | 1326 |
| 2025-01-13 | 16.30 | $15.59 | 119 |
| 2025-01-10 | 16.38 | $15.89 | 519 |
| 2025-01-08 | 16.43 | $16.25 | 5400 |
| 2025-01-07 | 16.45 | $16.35 | 1400 |
| 2025-01-06 | 16.46 | $16.43 | 422 |
| 2025-01-03 | 16.46 | $16.43 | 1038 |
| 2025-01-02 | 16.47 | $16.32 | 600 |
| 2024-12-31 | 16.48 | $16.20 | 4200 |
| 2024-12-30 | 16.51 | $16.23 | 827 |
| 2024-12-27 | 16.54 | $16.31 | 1200 |
| 2024-12-26 | 16.57 | $16.29 | 65819 |
| 2024-12-24 | 16.60 | $16.41 | 1308 |
| 2024-12-23 | 16.62 | $16.32 | 155607 |
| 2024-12-20 | 16.65 | $16.37 | 815 |
| 2024-12-19 | 16.68 | $16.44 | 2500 |
| 2024-12-18 | 16.70 | $16.26 | 3215 |
| 2024-12-17 | 16.75 | $16.70 | 211 |
| 2024-12-16 | 16.75 | $16.84 | 1614 |
| 2024-12-13 | 16.74 | $16.86 | 1133 |
| 2024-12-12 | 16.73 | $16.74 | 1309 |
| 2024-12-11 | 16.73 | $16.85 | 52441 |
| 2024-12-10 | 16.72 | $16.73 | 65300 |
| 2024-12-09 | 16.72 | $16.86 | 3939 |
| 2024-12-06 | 16.70 | $16.89 | 83900 |
| 2024-12-05 | 16.68 | $16.92 | 2441 |
| 2024-12-04 | 16.65 | $16.82 | 3424 |
| 2024-12-03 | 16.64 | $16.73 | 2500 |
| 2024-12-02 | 16.63 | $16.66 | 900 |
| 2024-11-29 | 16.62 | $16.55 | 900 |
| 2024-11-27 | 16.63 | $16.60 | 13721 |
| 2024-11-26 | 16.64 | $16.56 | 5400 |
| 2024-11-25 | 16.64 | $16.84 | 118533 |
| 2024-11-22 | 16.62 | $16.60 | 700 |
| 2024-11-21 | 16.62 | $16.43 | 139716 |
| 2024-11-20 | 16.65 | $16.44 | 600 |
| 2024-11-19 | 16.67 | $16.39 | 2300 |
| 2024-11-18 | 16.70 | $16.35 | 2215 |
| 2024-11-15 | 16.73 | $16.27 | 1230 |
| 2024-11-14 | 16.78 | $16.40 | 4100 |
| 2024-11-13 | 16.82 | $16.39 | 2648 |
| 2024-11-12 | 16.87 | $16.55 | 6200 |
| 2024-11-11 | 16.90 | $16.74 | 3900 |
| 2024-11-08 | 16.92 | $16.80 | 409 |
| 2024-11-07 | 16.93 | $17.01 | 1048 |
| 2024-11-06 | 16.92 | $16.89 | 800 |
| 2024-11-05 | 16.92 | $16.73 | 3500 |
| 2024-11-04 | 16.94 | $16.65 | 13213 |
| 2024-11-01 | 16.98 | $16.73 | 1200 |
| 2024-10-31 | 17.00 | $16.60 | 1335 |
| 2024-10-30 | 17.04 | $16.76 | 308 |
| 2024-10-29 | 17.07 | $16.89 | 439 |
| 2024-10-28 | 17.09 | $16.87 | 4838 |
| 2024-10-25 | 17.12 | $16.90 | 1200 |
| 2024-10-24 | 17.14 | $16.94 | 3600 |
| 2024-10-23 | 17.16 | $16.90 | 4514 |
| 2024-10-22 | 17.19 | $17.05 | 400 |
| 2024-10-21 | 17.20 | $17.19 | 4700 |
| 2024-10-18 | 17.20 | $17.29 | 5209 |
| 2024-10-17 | 17.19 | $17.27 | 800 |
| 2024-10-16 | 17.18 | $17.32 | 9500 |
| 2024-10-15 | 17.17 | $17.23 | 1532 |
| 2024-10-14 | 17.16 | $17.36 | 9927 |
| 2024-10-11 | 17.14 | $17.30 | 2400 |
| 2024-10-10 | 17.13 | $17.17 | 608 |
| 2024-10-09 | 17.12 | $17.26 | 635 |
| 2024-10-08 | 17.11 | $17.16 | 24704 |
| 2024-10-07 | 17.10 | $16.76 | 1836 |
| 2024-10-04 | 17.14 | $16.92 | 600 |
| 2024-10-03 | 17.16 | $16.86 | 1200 |
| 2024-10-02 | 17.19 | $17.01 | 5229 |
| 2024-10-01 | 17.21 | $17.04 | 16116 |
| 2024-09-30 | 17.23 | $17.19 | 98900 |
| 2024-09-27 | 17.24 | $17.46 | 1317 |
| 2024-09-26 | 17.21 | $17.63 | 1928 |
| 2024-09-25 | 17.17 | $17.36 | 1940 |
| 2024-09-24 | 17.15 | $17.50 | 10300 |
| 2024-09-23 | 17.11 | $17.29 | 1126 |
| 2024-09-20 | 17.09 | $17.33 | 543 |
| 2024-09-19 | 17.07 | $17.28 | 9200 |
| 2024-09-18 | 17.04 | $17.08 | 741 |
| 2024-09-17 | 17.04 | $17.13 | 800 |
| 2024-09-16 | 17.03 | $17.14 | 200 |
| 2024-09-13 | 17.02 | $17.13 | 800 |
| 2024-09-12 | 17.01 | $17.07 | 400 |
| 2024-09-11 | 17.00 | $16.79 | 900 |
| 2024-09-10 | 17.02 | $16.75 | 8939 |
| 2024-09-09 | 17.05 | $16.83 | 4500 |
| 2024-09-06 | 17.08 | $16.68 | 300 |
| 2024-09-05 | 17.12 | $17.00 | 1900 |
| 2024-09-04 | 17.13 | $17.08 | 1307 |
| 2024-09-03 | 17.14 | $17.07 | 1600 |
| 2024-08-30 | 17.14 | $17.36 | 28445 |
| 2024-08-29 | 17.12 | $17.28 | 4100 |
| 2024-08-28 | 17.10 | $17.27 | 5900 |
| 2024-08-27 | 17.08 | $17.33 | 900 |
| 2024-08-26 | 17.06 | $17.29 | 14444 |
| 2024-08-23 | 17.03 | $17.32 | 1400 |
| 2024-08-22 | 17.00 | $17.10 | 900 |
| 2024-08-21 | 16.99 | $17.24 | 3714 |
| 2024-08-20 | 16.97 | $17.21 | 1906 |
| 2024-08-19 | 16.94 | $17.37 | 2045 |
| 2024-08-16 | 16.90 | $17.28 | 1138 |
| 2024-08-15 | 16.86 | $17.10 | 1403 |
| 2024-08-14 | 16.83 | $16.89 | 1030 |
| 2024-08-13 | 16.83 | $16.93 | 1300 |
| 2024-08-12 | 16.82 | $16.84 | 2546 |
| 2024-08-09 | 16.81 | $16.76 | 1200 |
| 2024-08-08 | 16.82 | $16.68 | 4400 |
| 2024-08-07 | 16.83 | $16.39 | 4430 |
| 2024-08-06 | 16.88 | $16.10 | 1005 |
| 2024-08-05 | 16.96 | $16.00 | 8700 |
| 2024-08-02 | 17.06 | $16.70 | 2109 |
| 2024-08-01 | 17.10 | $16.99 | 5200 |
| 2024-07-31 | 17.11 | $17.26 | 1619 |
| 2024-07-30 | 17.10 | $17.00 | 4325 |
| 2024-07-29 | 17.11 | $17.00 | 2035 |
| 2024-07-26 | 17.12 | $17.09 | 2200 |
| 2024-07-25 | 17.12 | $16.88 | 2600 |
| 2024-07-24 | 17.15 | $16.84 | 918 |
| 2024-07-23 | 17.18 | $16.89 | 2100 |
| 2024-07-22 | 17.21 | $17.06 | 2741 |
| 2024-07-19 | 17.23 | $16.93 | 400 |
| 2024-07-18 | 17.26 | $17.11 | 2100 |
| 2024-07-17 | 17.28 | $17.39 | 1400 |
| 2024-07-16 | 17.27 | $17.62 | 7100 |
| 2024-07-15 | 17.23 | $17.55 | 3812 |
| 2024-07-12 | 17.20 | $17.63 | 8900 |
| 2024-07-11 | 17.15 | $17.59 | 443 |
| 2024-07-10 | 17.10 | $17.56 | 3704 |
| 2024-07-09 | 17.06 | $17.50 | 1348 |
| 2024-07-08 | 17.01 | $17.46 | 1800 |
| 2024-07-05 | 16.96 | $17.40 | 10949 |
| 2024-07-03 | 16.91 | $17.23 | 941 |
| 2024-07-02 | 16.88 | $17.07 | 5983 |
| 2024-07-01 | 16.86 | $17.07 | 5240 |
| 2024-06-28 | 16.84 | $17.01 | 3142 |
| 2024-06-27 | 16.82 | $16.99 | 437 |
| 2024-06-26 | 16.80 | $16.80 | 4609 |
| 2024-06-25 | 16.80 | $16.86 | 100 |
| 2024-06-24 | 16.80 | $16.93 | 100 |
| 2024-06-21 | 16.78 | $17.01 | 300 |
| 2024-06-20 | 16.76 | $17.05 | 318 |
| 2024-06-18 | 16.73 | $17.12 | 2000 |
| 2024-06-17 | 16.69 | $17.05 | 414 |
| 2024-06-14 | 16.65 | $16.98 | 411 |
| 2024-06-13 | 16.62 | $16.89 | 132 |
| 2024-06-12 | 16.59 | $16.85 | 2848 |
| 2024-06-11 | 16.56 | $16.67 | 100 |
| 2024-06-10 | 16.55 | $16.64 | 3806 |
| 2024-06-07 | 16.54 | $16.60 | 240 |
| 2024-06-06 | 16.53 | $16.64 | 100 |
| 2024-06-05 | 16.52 | $16.41 | 106 |
| 2024-06-04 | 16.53 | $16.11 | 100 |
| 2024-06-03 | 16.58 | $17.01 | 1300 |
| 2024-05-31 | 16.53 | $16.55 | — |
| 2024-05-30 | 16.53 | $16.66 | 1718 |
| 2024-05-29 | 16.52 | $16.66 | 717 |
| 2024-05-28 | 16.50 | $16.79 | 2539 |
| 2024-05-24 | 16.47 | $16.79 | 400 |
| 2024-05-23 | 16.44 | $16.67 | 1100 |
| 2024-05-22 | 16.41 | $16.66 | 100 |
| 2024-05-21 | 16.39 | $16.68 | 1200 |
| 2024-05-20 | 16.35 | $16.68 | 103 |
| 2024-05-17 | 16.32 | $16.68 | 512 |
| 2024-05-16 | 16.28 | $16.55 | 100 |
| 2024-05-15 | 16.25 | $16.57 | 2600 |
| 2024-05-14 | 16.22 | $16.43 | 400 |
| 2024-05-13 | 16.20 | $16.22 | 503 |
| 2024-05-10 | 16.20 | $16.17 | 200 |
| 2024-05-09 | 16.20 | $16.26 | 4844 |
| 2024-05-08 | 16.19 | $16.40 | 3100 |
| 2024-05-07 | 16.17 | $16.28 | 24400 |
| 2024-05-06 | 16.16 | $16.37 | 1631 |
| 2024-05-03 | 16.14 | $16.57 | 7336 |
| 2024-05-02 | 16.09 | $16.55 | 5618 |
| 2024-05-01 | 16.04 | $16.24 | 40000 |
| 2024-04-30 | 16.02 | $16.19 | 4834 |
| 2024-04-29 | 16.00 | $16.37 | 8700 |
| 2024-04-26 | 15.97 | $16.27 | 9400 |
| 2024-04-25 | 15.93 | $16.06 | 300 |
| 2024-04-24 | 15.92 | $16.00 | 400 |
| 2024-04-23 | 15.91 | $15.91 | 361 |
| 2024-04-22 | 15.91 | $15.78 | 8219 |
| 2024-04-19 | 15.93 | $15.70 | 2102 |
| 2024-04-18 | 15.95 | $15.72 | 100 |
| 2024-04-17 | 15.97 | $15.67 | 14800 |
| 2024-04-16 | 16.01 | $15.65 | 216 |
| 2024-04-15 | 16.04 | $15.79 | 700 |
| 2024-04-12 | 16.07 | $15.92 | 1800 |
| 2024-04-11 | 16.09 | $16.24 | 206 |
| 2024-04-10 | 16.07 | $16.17 | 600 |
| 2024-04-09 | 16.06 | $16.31 | 1000 |
| 2024-04-08 | 16.03 | $16.38 | 100 |
| 2024-04-05 | 16.00 | $16.30 | 500 |
| 2024-04-04 | 15.96 | $16.18 | 1600 |
| 2024-04-03 | 15.94 | $16.25 | 715 |
| 2024-04-02 | 15.91 | $16.13 | 204 |
| 2024-04-01 | 15.88 | $16.06 | 100 |
| 2024-03-28 | 15.87 | $16.07 | 100 |
| 2024-03-27 | 15.84 | $15.89 | 17725 |
| 2024-03-26 | 15.84 | $15.88 | 1449 |
| 2024-03-25 | 15.84 | $15.85 | 100 |
| 2024-03-22 | 15.83 | $15.82 | 100 |
| 2024-03-21 | 15.84 | $15.83 | 100 |
| 2024-03-20 | 15.84 | $15.73 | 2400 |
| 2024-03-19 | 15.85 | $15.64 | 2900 |
| 2024-03-18 | 15.87 | $15.78 | 100 |
| 2024-03-15 | 15.88 | $15.80 | 700 |
| 2024-03-14 | 15.89 | $15.86 | 7400 |
| 2024-03-13 | 15.89 | $15.89 | 100 |
| 2024-03-12 | 15.89 | $16.14 | 100 |
| 2024-03-11 | 15.86 | $16.08 | 11010 |
| 2024-03-08 | 15.84 | $16.07 | 20100 |
| 2024-03-07 | 15.81 | $16.11 | 20136 |
| 2024-03-06 | 15.78 | $16.04 | 100 |
| 2024-03-05 | 15.76 | $15.97 | 1924 |
| 2024-03-04 | 15.73 | $15.98 | 51100 |
| 2024-03-01 | 15.71 | $15.99 | 9000 |
| 2024-02-29 | 15.68 | $15.76 | 11600 |
| 2024-02-28 | 15.67 | $15.60 | 9000 |
| 2024-02-27 | 15.68 | $15.78 | 30500 |
| 2024-02-26 | 15.67 | $15.81 | 138 |
| 2024-02-23 | 15.65 | $15.90 | 1200 |
| 2024-02-22 | 15.63 | $15.94 | 1100 |
| 2024-02-21 | 15.59 | $15.84 | 600 |
| 2024-02-20 | 15.57 | $15.96 | 107 |
| 2024-02-16 | 15.52 | $15.92 | 1810 |
| 2024-02-15 | 15.48 | $15.97 | 1629 |
| 2024-02-14 | 15.43 | $15.81 | 1100 |
| 2024-02-13 | 15.39 | $15.50 | 20200 |
| 2024-02-12 | 15.38 | $15.83 | 13319 |
| 2024-02-09 | 15.33 | $15.73 | 421 |
| 2024-02-08 | 15.29 | $15.71 | 100 |
| 2024-02-07 | 15.25 | $15.71 | 300 |
| 2024-02-06 | 15.20 | $15.63 | 400 |
| 2024-02-05 | 15.15 | $15.48 | 600 |
| 2024-02-02 | 15.12 | $15.52 | 420 |
| 2024-02-01 | 15.08 | $15.45 | 100 |
| 2024-01-31 | 15.04 | $15.24 | 20100 |
| 2024-01-30 | 15.02 | $15.29 | 100 |
| 2024-01-29 | 14.99 | $15.29 | 210 |
| 2024-01-26 | 14.95 | $15.14 | 300 |
| 2024-01-25 | 14.93 | $15.05 | 916 |
| 2024-01-24 | 14.92 | $15.09 | 600 |
| 2024-01-23 | 14.90 | $14.92 | 100 |
| 2024-01-22 | 14.90 | $15.04 | 100 |
| 2024-01-19 | 14.89 | $15.01 | 2001 |
| 2024-01-18 | 14.88 | $14.80 | 400 |
| 2024-01-17 | 14.88 | $14.71 | 100 |
| 2024-01-16 | 14.90 | $14.88 | 600 |
| 2024-01-12 | 14.90 | $15.12 | 400 |
| 2024-01-11 | 14.88 | $14.99 | — |
| 2024-01-10 | 14.87 | $14.90 | 100 |
| 2024-01-09 | 14.87 | $14.92 | 100 |
| 2024-01-08 | 14.86 | $15.11 | 21437 |
| 2024-01-05 | 14.84 | $15.09 | 424 |
| 2024-01-04 | 14.81 | $14.96 | 213 |
| 2024-01-03 | 14.79 | $14.85 | 100 |
| 2024-01-02 | 14.79 | $14.91 | 1209 |
| 2023-12-29 | 14.77 | $15.11 | 100 |
| 2023-12-28 | 14.74 | $15.09 | 1300 |
| 2023-12-27 | 14.70 | $15.06 | 1519 |
| 2023-12-26 | 14.66 | $15.05 | 903 |
| 2023-12-22 | 14.62 | $14.96 | 20900 |
| 2023-12-21 | 14.59 | $14.98 | 20100 |
| 2023-12-20 | 14.55 | $14.71 | 645 |
| 2023-12-19 | 14.53 | $14.95 | 4113 |
| 2023-12-18 | 14.49 | $14.85 | 610 |
| 2023-12-15 | 14.45 | $14.84 | 240 |
| 2023-12-14 | 14.41 | $14.96 | 700 |
| 2023-12-13 | 14.35 | $14.76 | 200 |
| 2023-12-12 | 14.31 | $14.51 | 110 |
| 2023-12-11 | 14.28 | $14.54 | 5100 |
| 2023-12-08 | 14.26 | $14.53 | 500 |
| 2023-12-07 | 14.23 | $14.53 | 400 |
| 2023-12-06 | 14.20 | $14.41 | 700 |
| 2023-12-05 | 14.17 | $14.44 | 626 |
| 2023-12-04 | 14.15 | $14.47 | 602 |
| 2023-12-01 | 14.11 | $14.58 | 624 |
| 2023-11-30 | 14.06 | $14.39 | 400 |
| 2023-11-29 | 14.03 | $14.35 | 1646 |
| 2023-11-28 | 14.00 | $14.32 | 423 |
| 2023-11-27 | 13.96 | $14.16 | 1445 |
| 2023-11-24 | 13.94 | $14.17 | 100 |
| 2023-11-22 | 13.92 | $14.15 | 100 |
| 2023-11-21 | 13.89 | $14.21 | 400 |
| 2023-11-20 | 13.86 | $14.30 | 300 |
| 2023-11-17 | 13.81 | $14.12 | 112 |
| 2023-11-16 | 13.78 | $14.07 | 303 |
| 2023-11-15 | 13.75 | $14.11 | 2000 |
| 2023-11-14 | 13.71 | $14.23 | — |
| 2023-11-13 | 13.65 | $13.79 | 1 |
| 2023-11-10 | 13.64 | $13.85 | 301 |
| 2023-11-09 | 13.62 | $13.77 | — |
| 2023-11-08 | 13.60 | $13.82 | 100 |
| 2023-11-07 | 13.58 | $13.93 | 100 |
| 2023-11-06 | 13.54 | $13.99 | 100 |
| 2023-11-03 | 13.50 | $13.71 | 100 |
| 2023-11-02 | 13.47 | $13.50 | — |
| 2023-11-01 | 13.47 | $13.13 | 126 |
| 2023-10-31 | 13.51 | $13.02 | 1200 |
| 2023-10-30 | 13.56 | $13.26 | 307 |
| 2023-10-27 | 13.59 | $13.02 | 100 |
| 2023-10-26 | 13.65 | $13.07 | 709 |
| 2023-10-25 | 13.71 | $13.17 | 100 |
| 2023-10-24 | 13.76 | $13.47 | 200 |
| 2023-10-23 | 13.80 | $13.28 | 100 |
| 2023-10-20 | 13.85 | $13.30 | 337 |
| 2023-10-19 | 13.91 | $13.51 | — |
| 2023-10-18 | 13.95 | $13.56 | — |
| 2023-10-17 | 13.99 | $13.84 | 100 |
| 2023-10-16 | 14.01 | $13.96 | 100 |
| 2023-10-13 | 14.01 | $13.83 | 100 |
| 2023-10-12 | 14.03 | $13.91 | 8200 |
| 2023-10-11 | 14.04 | $14.01 | — |
| 2023-10-10 | 14.05 | $14.02 | 27818 |
| 2023-10-09 | 14.05 | $13.90 | 1 |
| 2023-10-06 | 14.07 | $14.01 | 100 |
| 2023-10-05 | 14.07 | $13.83 | — |
| 2023-10-04 | 14.10 | $13.82 | — |
| 2023-10-03 | 14.13 | $13.90 | 100 |
| 2023-10-02 | 14.15 | $14.04 | 3800 |
| 2023-09-29 | 14.16 | $13.99 | 100 |
| 2023-09-28 | 14.18 | $14.00 | 4431 |
| 2023-09-27 | 14.20 | $13.96 | 200 |
| 2023-09-26 | 14.22 | $13.91 | 33400 |
| 2023-09-25 | 14.26 | $14.00 | 300 |
| 2023-09-22 | 14.28 | $14.07 | 100 |
| 2023-09-21 | 14.30 | $13.98 | 414 |
| 2023-09-20 | 14.34 | $14.14 | 100 |
| 2023-09-19 | 14.36 | $14.12 | 100 |
| 2023-09-18 | 14.38 | $14.23 | 800 |
| 2023-09-15 | 14.40 | $14.42 | 114 |
| 2023-09-14 | 14.40 | $14.55 | 6600 |
| 2023-09-13 | 14.38 | $14.33 | 114 |
| 2023-09-12 | 14.39 | $14.38 | — |
| 2023-09-11 | 14.39 | $14.51 | 300 |
| 2023-09-08 | 14.38 | $14.41 | 110 |
| 2023-09-07 | 14.37 | $14.33 | 1800 |
| 2023-09-06 | 14.38 | $14.40 | 113 |
| 2023-09-05 | 14.38 | $14.50 | 114 |
| 2023-09-01 | 14.36 | $14.52 | — |
| 2023-08-31 | 14.35 | $14.39 | 3222 |
| 2023-08-30 | 14.34 | $14.57 | 102 |
| 2023-08-29 | 14.32 | $14.60 | 1700 |
| 2023-08-28 | 14.29 | $14.50 | 14800 |
| 2023-08-25 | 14.26 | $14.38 | 717 |
| 2023-08-24 | 14.25 | $14.38 | 529 |
| 2023-08-23 | 14.24 | $14.38 | 200 |
| 2023-08-22 | 14.22 | $14.23 | 11437 |
| 2023-08-21 | 14.22 | $14.17 | 24 |
| 2023-08-18 | 14.23 | $14.02 | 25437 |
| 2023-08-17 | 14.25 | $14.05 | 100 |
| 2023-08-16 | 14.27 | $14.01 | 126 |
| 2023-08-15 | 14.30 | $14.05 | 600 |
| 2023-08-14 | 14.33 | $14.19 | 114 |
| 2023-08-11 | 14.34 | $14.28 | — |
| 2023-08-10 | 14.35 | $14.31 | 400 |
| 2023-08-09 | 14.35 | $14.38 | — |
| 2023-08-08 | 14.35 | $14.23 | 4800 |
| 2023-08-07 | 14.36 | $14.42 | 100 |
| 2023-08-04 | 14.35 | $14.42 | — |
| 2023-08-03 | 14.35 | $14.36 | 100 |
| 2023-08-02 | 14.35 | $14.39 | 548 |
| 2023-08-01 | 14.34 | $14.57 | 420 |
| 2023-07-31 | 14.32 | $14.79 | 100 |
| 2023-07-28 | 14.27 | $14.68 | 100 |
| 2023-07-27 | 14.22 | $14.43 | 246 |
| 2023-07-26 | 14.20 | $14.73 | 948 |
| 2023-07-25 | 14.15 | $14.66 | 11800 |
| 2023-07-24 | 14.09 | $14.47 | 100 |
| 2023-07-21 | 14.05 | $14.35 | 100 |
| 2023-07-20 | 14.02 | $14.32 | 100 |
| 2023-07-19 | 13.99 | $14.36 | 100 |
| 2023-07-18 | 13.95 | $14.26 | 300 |
| 2023-07-17 | 13.92 | $14.30 | 1725 |
| 2023-07-14 | 13.88 | $14.22 | 1319 |
| 2023-07-13 | 13.84 | $14.24 | 417 |
| 2023-07-12 | 13.80 | $14.14 | 436 |
| 2023-07-11 | 13.77 | $14.02 | 31828 |
| 2023-07-10 | 13.74 | $13.85 | 1723 |
| 2023-07-07 | 13.73 | $13.88 | 500 |
| 2023-07-06 | 13.71 | $13.70 | 508 |
| 2023-07-05 | 13.71 | $13.89 | 5000 |
| 2023-07-03 | 13.70 | $13.88 | 400 |
| 2023-06-30 | 13.68 | $13.68 | 728 |
| 2023-06-29 | 13.68 | $13.59 | 137 |
| 2023-06-28 | 13.69 | $13.57 | 1700 |
| 2023-06-27 | 13.70 | $13.65 | 201 |
| 2023-06-26 | 13.70 | $13.62 | 7800 |
| 2023-06-23 | 13.71 | $13.56 | 720 |
| 2023-06-22 | 13.73 | $13.73 | 100 |
| 2023-06-21 | 13.73 | $13.81 | 100 |
| 2023-06-20 | 13.72 | $13.76 | 100 |
| 2023-06-16 | 13.71 | $14.12 | 100 |
| 2023-06-15 | 13.67 | $14.18 | 100 |
| 2023-06-14 | 13.62 | $14.04 | 2500 |
| 2023-06-13 | 13.57 | $13.97 | 100 |
| 2023-06-12 | 13.53 | $13.89 | 201 |
| 2023-06-09 | 13.49 | $13.93 | 100 |
| 2023-06-08 | 13.45 | $13.85 | 300 |
| 2023-06-07 | 13.40 | $13.74 | 10900 |
| 2023-06-06 | 13.37 | $13.75 | — |
| 2023-06-05 | 13.33 | $13.63 | 100 |
| 2023-06-02 | 13.30 | $13.54 | 436 |
| 2023-06-01 | 13.27 | $13.37 | 100 |
| 2023-05-31 | 13.26 | $13.20 | 200 |
| 2023-05-30 | 13.27 | $13.30 | 200 |
| 2023-05-26 | 13.26 | $13.31 | 18543 |
| 2023-05-25 | 13.26 | $13.09 | 100 |
| 2023-05-24 | 13.27 | $13.15 | — |
| 2023-05-23 | 13.29 | $13.17 | 100 |
| 2023-05-22 | 13.30 | $13.24 | 305 |
| 2023-05-19 | 13.31 | $13.15 | 1 |
| 2023-05-18 | 13.32 | $13.18 | 1446 |
| 2023-05-17 | 13.34 | $13.29 | 300 |
| 2023-05-16 | 13.34 | $13.25 | — |
| 2023-05-15 | 13.35 | $13.33 | 201 |
| 2023-05-12 | 13.35 | $13.36 | 101 |
| 2023-05-11 | 13.35 | $13.43 | — |
| 2023-05-10 | 13.35 | $13.41 | 211 |
| 2023-05-09 | 13.34 | $13.40 | 100 |
| 2023-05-08 | 13.33 | $13.40 | 100 |
| 2023-05-05 | 13.33 | $13.37 | — |
| 2023-05-04 | 13.32 | $13.23 | — |
| 2023-05-03 | 13.33 | $13.21 | 500 |
| 2023-05-02 | 13.34 | $13.22 | 100 |
| 2023-05-01 | 13.36 | $13.35 | — |
| 2023-04-28 | 13.36 | $13.38 | 100 |
| 2023-04-27 | 13.35 | $13.39 | 100 |
| 2023-04-26 | 13.35 | $13.25 | 100 |
| 2023-04-25 | 13.36 | $13.21 | 3645 |
| 2023-04-24 | 13.38 | $13.39 | — |
| 2023-04-21 | 13.38 | $13.32 | — |
| 2023-04-20 | 13.38 | $13.46 | — |
| 2023-04-19 | 13.37 | $13.50 | 100 |
| 2023-04-18 | 13.36 | $13.60 | 1100 |
| 2023-04-17 | 13.34 | $13.64 | 100 |
| 2023-04-14 | 13.30 | $13.62 | 220 |
| 2023-04-13 | 13.27 | $13.65 | 400 |
| 2023-04-12 | 13.23 | $13.51 | 100 |
| 2023-04-11 | 13.20 | $13.50 | 100 |
| 2023-04-10 | 13.17 | $13.32 | 516 |
| 2023-04-06 | 13.15 | $13.17 | — |
| 2023-04-05 | 13.15 | $13.14 | — |
| 2023-04-04 | 13.15 | $13.25 | — |
| 2023-04-03 | 13.14 | $13.21 | 100 |
| 2023-03-31 | 13.14 | $13.17 | 100 |
| 2023-03-30 | 13.13 | $13.20 | 100 |
| 2023-03-29 | 13.12 | $13.12 | — |
| 2023-03-28 | 13.12 | $12.94 | 100 |
| 2023-03-27 | 13.14 | $12.90 | 114 |
| 2023-03-24 | 13.17 | $12.92 | 227 |
| 2023-03-23 | 13.20 | $12.93 | 100 |
| 2023-03-22 | 13.22 | $12.90 | 100 |
| 2023-03-21 | 13.26 | $12.86 | — |
| 2023-03-20 | 13.30 | $12.84 | 100 |
| 2023-03-17 | 13.35 | $12.96 | 100 |
| 2023-03-16 | 13.39 | $13.08 | — |
| 2023-03-15 | 13.42 | $12.92 | — |
| 2023-03-14 | 13.47 | $13.13 | 100 |
| 2023-03-13 | 13.51 | $13.27 | 1528 |
| 2023-03-10 | 13.54 | $13.39 | 100 |
| 2023-03-09 | 13.55 | $13.47 | 1642 |
| 2023-03-08 | 13.56 | $13.62 | — |
| 2023-03-07 | 13.55 | $13.50 | 100 |
| 2023-03-06 | 13.56 | $13.69 | 100 |
| 2023-03-03 | 13.55 | $13.59 | — |
| 2023-03-02 | 13.54 | $13.43 | 100 |
| 2023-03-01 | 13.55 | $13.42 | 100 |
| 2023-02-28 | 13.57 | $13.28 | 200 |
| 2023-02-27 | 13.60 | $13.30 | — |
| 2023-02-24 | 13.63 | $13.24 | 100 |
| 2023-02-23 | 13.67 | $13.43 | 100 |
| 2023-02-22 | 13.70 | $13.38 | 100 |
| 2023-02-21 | 13.73 | $13.44 | 3639 |
| 2023-02-17 | 13.76 | $13.58 | 100 |
| 2023-02-16 | 13.78 | $13.63 | 200 |
| 2023-02-15 | 13.79 | $13.68 | 100 |
| 2023-02-14 | 13.81 | $13.62 | 100 |
| 2023-02-13 | 13.83 | $13.60 | 110 |
| 2023-02-10 | 13.85 | $13.50 | 1100 |
| 2023-02-09 | 13.89 | $13.42 | 1144 |
| 2023-02-08 | 13.93 | $13.55 | 900 |
| 2023-02-07 | 13.97 | $13.57 | 12500 |
| 2023-02-06 | 14.02 | $13.66 | 100 |
| 2023-02-03 | 14.06 | $13.75 | 1400 |
| 2023-02-02 | 14.09 | $13.82 | 218 |
| 2023-02-01 | 14.12 | $13.93 | 500 |
| 2023-01-31 | 14.13 | $14.02 | 100 |
| 2023-01-30 | 14.15 | $13.99 | 100 |
| 2023-01-27 | 14.16 | $14.17 | 1036 |
| 2023-01-26 | 14.16 | $14.41 | 300 |
| 2023-01-25 | 14.14 | $14.40 | 205 |
| 2023-01-24 | 14.11 | $14.40 | 1100 |
| 2023-01-23 | 14.08 | $14.42 | 500 |
| 2023-01-20 | 14.04 | $14.38 | 1948 |
| 2023-01-19 | 14.01 | $14.19 | — |
| 2023-01-18 | 13.99 | $14.10 | 3842 |
| 2023-01-17 | 13.98 | $14.23 | 300 |
| 2023-01-13 | 13.95 | $14.17 | 700 |
| 2023-01-12 | 13.93 | $14.11 | 406 |
| 2023-01-11 | 13.91 | $13.94 | 729 |
| 2023-01-10 | 13.90 | $13.96 | 301 |
| 2023-01-09 | 13.90 | $13.93 | 1302 |
| 2023-01-06 | 13.89 | $13.95 | 400 |
| 2023-01-05 | 13.89 | $13.72 | 139 |
| 2023-01-04 | 13.91 | $13.87 | 412 |
| 2023-01-03 | 13.91 | $13.77 | 3600 |
| 2022-12-30 | 13.92 | $13.80 | 231 |
| 2022-12-29 | 13.94 | $13.95 | 1100 |
| 2022-12-28 | 13.94 | $13.74 | 12004 |
| 2022-12-27 | 13.96 | $13.82 | 1500 |
| 2022-12-23 | 13.97 | $13.70 | 148 |
| 2022-12-22 | 14.00 | $13.68 | 100 |
| 2022-12-21 | 14.03 | $13.84 | 300 |
| 2022-12-20 | 14.05 | $13.81 | — |
| 2022-12-19 | 14.08 | $13.74 | 100 |
| 2022-12-16 | 14.11 | $13.83 | 608 |
| 2022-12-15 | 14.14 | $13.79 | 115 |
| 2022-12-14 | 14.18 | $13.98 | — |
| 2022-12-13 | 14.20 | $14.14 | 301 |
| 2022-12-12 | 14.21 | $14.04 | 100 |
| 2022-12-09 | 14.23 | $14.01 | 505 |
| 2022-12-08 | 14.25 | $14.08 | 100 |
| 2022-12-07 | 14.27 | $14.08 | 9400 |
| 2022-12-06 | 14.29 | $14.15 | 210 |
| 2022-12-05 | 14.30 | $14.15 | 518 |
| 2022-12-02 | 14.32 | $14.41 | 500 |
| 2022-12-01 | 14.31 | $14.48 | 900 |
| 2022-11-30 | 14.29 | $14.64 | 100 |
| 2022-11-29 | 14.25 | $14.34 | 6012 |
| 2022-11-28 | 14.24 | $14.23 | 325 |
| 2022-11-25 | 14.24 | $14.29 | — |
| 2022-11-23 | 14.24 | $14.32 | 223 |
| 2022-11-22 | 14.23 | $14.20 | 1503 |
| 2022-11-21 | 14.23 | $14.11 | 600 |
| 2022-11-18 | 14.24 | $14.13 | 100 |
| 2022-11-17 | 14.26 | $14.19 | 100 |
| 2022-11-16 | 14.26 | $14.23 | 100 |
| 2022-11-15 | 14.27 | $14.41 | 100 |
| 2022-11-14 | 14.25 | $14.45 | 4718 |
| 2022-11-11 | 14.23 | $14.63 | 600 |
| 2022-11-10 | 14.19 | $14.59 | 900 |
| 2022-11-09 | 14.14 | $14.20 | 100 |
| 2022-11-08 | 14.14 | $14.41 | 1328 |
| 2022-11-07 | 14.11 | $14.32 | — |
| 2022-11-04 | 14.09 | $14.35 | — |
| 2022-11-03 | 14.06 | $13.99 | 222 |
| 2022-11-02 | 14.07 | $13.95 | — |
| 2022-11-01 | 14.08 | $14.13 | 5000 |
| 2022-10-31 | 14.07 | $14.09 | 1333 |
| 2022-10-28 | 14.07 | $14.18 | 300 |
| 2022-10-27 | 14.06 | $14.13 | 100 |
| 2022-10-26 | 14.06 | $14.21 | 1100 |
| 2022-10-25 | 14.04 | $14.23 | 110 |
| 2022-10-24 | 14.02 | $14.13 | 200 |
| 2022-10-21 | 14.01 | $14.33 | 100 |
| 2022-10-20 | 13.97 | $14.11 | 417 |
| 2022-10-19 | 13.96 | $13.91 | 100 |
| 2022-10-18 | 13.96 | $13.92 | 1100 |
| 2022-10-17 | 13.97 | $13.89 | 420 |
| 2022-10-14 | 13.98 | $13.53 | 14200 |
| 2022-10-13 | 14.02 | $13.79 | 100 |
| 2022-10-12 | 14.05 | $13.70 | 8000 |
| 2022-10-11 | 14.08 | $13.71 | — |
| 2022-10-10 | 14.12 | $13.83 | 400 |
| 2022-10-07 | 14.15 | $13.88 | 1100 |
| 2022-10-06 | 14.18 | $14.07 | 3200 |
| 2022-10-05 | 14.20 | $14.08 | 23206 |
| 2022-10-04 | 14.21 | $14.10 | 2043 |
| 2022-10-03 | 14.22 | $13.83 | 100 |
| 2022-09-30 | 14.26 | $13.58 | — |
| 2022-09-29 | 14.33 | $13.55 | — |
| 2022-09-28 | 14.41 | $13.80 | 900 |
| 2022-09-27 | 14.48 | $13.60 | 14217 |
| 2022-09-26 | 14.57 | $13.60 | 200 |
| 2022-09-23 | 14.67 | $13.91 | 17033 |
| 2022-09-22 | 14.75 | $14.31 | 300 |
| 2022-09-21 | 14.80 | $14.30 | 116 |
| 2022-09-20 | 14.85 | $14.44 | 100 |
| 2022-09-19 | 14.90 | $14.49 | 203 |
| 2022-09-16 | 14.94 | $14.69 | 900 |
| 2022-09-15 | 14.96 | $14.74 | 100 |
| 2022-09-14 | 14.99 | $14.87 | 14900 |
| 2022-09-13 | 15.00 | $14.72 | 709 |
| 2022-09-12 | 15.03 | $15.17 | 4700 |
| 2022-09-09 | 15.02 | $14.94 | 100 |
| 2022-09-08 | 15.02 | $14.80 | 201 |
| 2022-09-07 | 15.05 | $14.84 | — |
| 2022-09-06 | 15.07 | $14.75 | 901 |
| 2022-09-02 | 15.10 | $14.79 | 6246 |
| 2022-09-01 | 15.13 | $14.95 | 1002 |
| 2022-08-31 | 15.15 | $15.01 | 8520 |
| 2022-08-30 | 15.17 | $15.09 | 702 |
| 2022-08-29 | 15.18 | $15.15 | 3400 |
| 2022-08-26 | 15.18 | $15.12 | 3705 |
| 2022-08-25 | 15.19 | $15.35 | 500 |
| 2022-08-24 | 15.17 | $15.30 | 800 |
| 2022-08-23 | 15.16 | $15.19 | 1248 |
| 2022-08-22 | 15.15 | $15.14 | 2301 |
| 2022-08-19 | 15.15 | $15.32 | 1501 |
| 2022-08-18 | 15.14 | $15.49 | 412 |
| 2022-08-17 | 15.10 | $15.55 | 400 |
| 2022-08-16 | 15.05 | $15.56 | 23408 |
| 2022-08-15 | 15.00 | $15.51 | 100 |
| 2022-08-12 | 14.94 | $15.63 | — |
| 2022-08-11 | 14.87 | $15.44 | 100 |
| 2022-08-10 | 14.81 | $15.46 | 500 |
| 2022-08-09 | 14.74 | $15.15 | 1400 |
| 2022-08-08 | 14.70 | $15.10 | 100 |
| 2022-08-05 | 14.66 | $15.01 | — |
| 2022-08-04 | 14.62 | $14.96 | — |
| 2022-08-03 | 14.59 | $15.00 | 100 |
| 2022-08-02 | 14.54 | $14.93 | — |
| 2022-08-01 | 14.50 | $14.95 | 100 |
| 2022-07-29 | 14.45 | $14.99 | — |
| 2022-07-28 | 14.40 | $14.88 | 100 |
| 2022-07-27 | 14.35 | $14.77 | — |
| 2022-07-26 | 14.30 | $14.42 | 1500 |
| 2022-07-25 | 14.29 | $14.49 | 100 |
| 2022-07-22 | 14.27 | $14.50 | 100 |
| 2022-07-21 | 14.25 | $14.57 | 221 |
| 2022-07-20 | 14.21 | $14.33 | 202 |
| 2022-07-19 | 14.20 | $14.33 | 800 |
| 2022-07-18 | 14.18 | $14.03 | 3403 |
| 2022-07-15 | 14.20 | $13.90 | 1213 |
| 2022-07-14 | 14.23 | $13.83 | 100 |
| 2022-07-13 | 14.27 | $13.90 | — |
| 2022-07-12 | 14.31 | $13.95 | 100 |
| 2022-07-11 | 14.35 | $14.01 | 202 |
| 2022-07-08 | 14.39 | $14.17 | 242 |
| 2022-07-07 | 14.41 | $14.14 | 5400 |
| 2022-07-06 | 14.44 | $13.91 | 1139 |
| 2022-07-05 | 14.50 | $13.85 | 3810 |
| 2022-07-01 | 14.56 | $14.00 | 500 |
| 2022-06-30 | 14.62 | $14.09 | 100 |
| 2022-06-29 | 14.68 | $14.22 | — |
| 2022-06-28 | 14.73 | $14.19 | 100 |
| 2022-06-27 | 14.78 | $14.24 | 101 |
| 2022-06-24 | 14.84 | $14.29 | 1833 |
| 2022-06-23 | 14.90 | $14.09 | 9000 |
| 2022-06-22 | 14.99 | $14.10 | 511 |
| 2022-06-21 | 15.08 | $14.43 | 12800 |
| 2022-06-17 | 15.15 | $14.37 | 300 |
| 2022-06-16 | 15.23 | $14.37 | 100 |
| 2022-06-15 | 15.32 | $14.87 | — |
| 2022-06-14 | 15.37 | $14.70 | 214 |
| 2022-06-13 | 15.44 | $14.58 | 3418 |
| 2022-06-10 | 15.53 | $14.98 | 2400 |
| 2022-06-09 | 15.58 | $15.20 | 500 |
| 2022-06-08 | 15.62 | $15.37 | 534 |
| 2022-06-07 | 15.65 | $15.60 | 807 |
| 2022-06-06 | 15.66 | $15.60 | 1411 |
| 2022-06-03 | 15.66 | $15.54 | 700 |
| 2022-06-02 | 15.68 | $15.87 | 2418 |
| 2022-06-01 | 15.66 | $15.66 | 2113 |
| 2022-05-31 | 15.65 | $15.80 | 2400 |
| 2022-05-27 | 15.64 | $15.64 | 9343 |
| 2022-05-26 | 15.64 | $15.40 | 6805 |
| 2022-05-25 | 15.66 | $15.32 | 3700 |
| 2022-05-24 | 15.70 | $15.20 | 14000 |
| 2022-05-23 | 15.75 | $15.30 | 200 |
| 2022-05-20 | 15.80 | $15.24 | 1600 |
| 2022-05-19 | 15.86 | $15.26 | 500 |
| 2022-05-18 | 15.92 | $15.12 | 4700 |
| 2022-05-17 | 16.01 | $15.38 | 744 |
| 2022-05-16 | 16.07 | $15.18 | 138 |
| 2022-05-13 | 16.17 | $15.35 | 3200 |
| 2022-05-12 | 16.25 | $15.17 | 917 |
| 2022-05-11 | 16.37 | $15.44 | 233 |
| 2022-05-10 | 16.47 | $15.71 | 1430 |
| 2022-05-09 | 16.55 | $15.85 | 2806 |
| 2022-05-06 | 16.62 | $16.17 | 100 |
| 2022-05-05 | 16.67 | $16.18 | 200 |
| 2022-05-04 | 16.72 | $16.69 | 519 |
| 2022-05-03 | 16.72 | $16.53 | 405 |
| 2022-05-02 | 16.74 | $16.41 | 800 |
| 2022-04-29 | 16.78 | $16.42 | 420 |
| 2022-04-28 | 16.81 | $16.69 | 100 |
| 2022-04-27 | 16.83 | $16.52 | — |
| 2022-04-26 | 16.86 | $16.43 | 600 |
| 2022-04-25 | 16.90 | $16.65 | — |
| 2022-04-22 | 16.93 | $16.65 | 1900 |
| 2022-04-21 | 16.96 | $16.78 | 542 |
| 2022-04-20 | 16.98 | $16.92 | 1906 |
| 2022-04-19 | 16.98 | $16.88 | 100 |
| 2022-04-18 | 17.00 | $17.03 | 100 |
| 2022-04-14 | 16.99 | $17.03 | 405 |
| 2022-04-13 | 16.99 | $17.21 | 100 |
| 2022-04-12 | 16.97 | $17.14 | 100 |
| 2022-04-11 | 16.95 | $17.21 | 107 |
| 2022-04-08 | 16.92 | $17.22 | 2501 |
| 2022-04-07 | 16.89 | $17.13 | 100 |
| 2022-04-06 | 16.86 | $17.16 | 1443 |
| 2022-04-05 | 16.83 | $17.13 | — |
| 2022-04-04 | 16.80 | $17.35 | 300 |
| 2022-04-01 | 16.74 | $17.06 | 131 |
| 2022-03-31 | 16.71 | $16.88 | 100 |
| 2022-03-30 | 16.69 | $16.94 | 1800 |
| 2022-03-29 | 16.66 | $17.08 | 100 |
| 2022-03-28 | 16.62 | $16.85 | 800 |
| 2022-03-25 | 16.59 | $16.75 | — |
| 2022-03-24 | 16.58 | $16.82 | 100 |
| 2022-03-23 | 16.55 | $16.62 | 100 |
| 2022-03-22 | 16.54 | $16.65 | — |
| 2022-03-21 | 16.53 | $16.50 | 206 |
| 2022-03-18 | 16.54 | $16.78 | 100 |
| 2022-03-17 | 16.51 | $16.58 | 21500 |
| 2022-03-16 | 16.50 | $16.62 | 17800 |
| 2022-03-15 | 16.49 | $15.91 | 800 |
| 2022-03-14 | 16.55 | $15.79 | 1300 |
| 2022-03-11 | 16.63 | $15.96 | 100 |
| 2022-03-10 | 16.71 | $16.17 | 1400 |
| 2022-03-09 | 16.76 | $16.37 | 200 |
| 2022-03-08 | 16.80 | $15.98 | 400 |
| 2022-03-07 | 16.89 | $15.89 | 1224 |
| 2022-03-04 | 16.99 | $16.34 | 644 |
| 2022-03-03 | 17.06 | $16.51 | 600 |
| 2022-03-02 | 17.12 | $16.71 | 632 |
| 2022-03-01 | 17.16 | $16.67 | 3426 |
| 2022-02-28 | 17.22 | $17.00 | 100 |
| 2022-02-25 | 17.24 | $17.11 | 600 |
| 2022-02-24 | 17.25 | $16.58 | 6900 |
| 2022-02-23 | 17.32 | $16.95 | 1500 |
| 2022-02-22 | 17.36 | $17.21 | 101 |
| 2022-02-18 | 17.38 | $17.30 | 300 |
| 2022-02-17 | 17.39 | $17.39 | — |
| 2022-02-16 | 17.39 | $17.63 | 3 |
| 2022-02-15 | 17.36 | $17.51 | 100 |
| 2022-02-14 | 17.35 | $17.03 | 103 |
| 2022-02-11 | 17.38 | $17.24 | 300 |
| 2022-02-10 | 17.39 | $17.48 | 800 |
| 2022-02-09 | 17.39 | $17.65 | 100 |
| 2022-02-08 | 17.36 | $17.39 | 200 |
| 2022-02-07 | 17.35 | $17.33 | 1100 |
| 2022-02-04 | 17.36 | $17.30 | 100 |
| 2022-02-03 | 17.36 | $17.19 | 100 |
| 2022-02-02 | 17.38 | $17.46 | 1202 |
| 2022-02-01 | 17.37 | $17.40 | 300 |
| 2022-01-31 | 17.37 | $17.27 | 1149 |
| 2022-01-28 | 17.38 | $16.78 | 100 |
| 2022-01-27 | 17.44 | $16.74 | 101 |
| 2022-01-26 | 17.52 | $16.84 | 1901 |
| 2022-01-25 | 17.59 | $17.01 | 2100 |
| 2022-01-24 | 17.65 | $17.01 | 200 |
| 2022-01-21 | 17.72 | $17.51 | — |
| 2022-01-20 | 17.74 | $17.82 | 127 |
| 2022-01-19 | 17.73 | $17.85 | 900 |
| 2022-01-18 | 17.72 | $17.80 | 1744 |
| 2022-01-14 | 17.71 | $18.05 | 300 |
| 2022-01-13 | 17.67 | $18.07 | 903 |
| 2022-01-12 | 17.63 | $18.20 | 1900 |
| 2022-01-11 | 17.57 | $17.93 | 4104 |
| 2022-01-10 | 17.54 | $17.62 | 1513 |
| 2022-01-07 | 17.53 | $17.60 | 25910 |
| 2022-01-06 | 17.52 | $17.44 | 100 |
| 2022-01-05 | 17.53 | $17.39 | 1401 |
| 2022-01-04 | 17.54 | $17.57 | 74144 |
| 2022-01-03 | 17.54 | $17.74 | 3400 |
| 2021-12-31 | 17.52 | $17.62 | 3642 |
| 2021-12-30 | 17.51 | $17.63 | 3700 |
| 2021-12-29 | 17.49 | $17.50 | 100 |
| 2021-12-28 | 17.49 | $17.49 | 6714 |
| 2021-12-27 | 17.49 | $17.56 | 1700 |
| 2021-12-23 | 17.49 | $17.52 | 700 |
| 2021-12-22 | 17.48 | $17.42 | 607 |
| 2021-12-21 | 17.49 | $17.26 | 703 |
| 2021-12-20 | 17.51 | $16.99 | 4932 |
| 2021-12-17 | 17.57 | $17.30 | 3437 |
| 2021-12-16 | 17.60 | $17.53 | 100 |
| 2021-12-15 | 17.60 | $17.36 | 106 |
| 2021-12-14 | 17.63 | $17.42 | 400 |
| 2021-12-13 | 17.65 | $17.45 | 2810 |
| 2021-12-10 | 17.67 | $17.73 | 600 |
| 2021-12-09 | 17.66 | $17.70 | 1608 |
| 2021-12-08 | 17.66 | $17.83 | 141 |
| 2021-12-07 | 17.64 | $17.68 | 300 |
| 2021-12-06 | 17.64 | $17.42 | 2817 |
| 2021-12-03 | 17.66 | $17.38 | 100 |
| 2021-12-02 | 17.69 | $17.56 | 100 |
| 2021-12-01 | 17.71 | $17.34 | — |
| 2021-11-30 | 17.74 | $17.29 | 311 |
| 2021-11-29 | 17.79 | $17.26 | 100 |
| 2021-11-26 | 17.85 | $17.15 | 900 |
| 2021-11-24 | 17.92 | $17.79 | 100 |
| 2021-11-23 | 17.94 | $17.78 | 300 |
| 2021-11-22 | 17.95 | $17.70 | 400 |
| 2021-11-19 | 17.98 | $17.87 | 100 |
| 2021-11-18 | 17.99 | $17.93 | 407 |
| 2021-11-17 | 18.00 | $18.07 | 1623 |
| 2021-11-16 | 17.99 | $18.07 | 200 |
| 2021-11-15 | 17.98 | $18.15 | 10300 |
| 2021-11-12 | 17.96 | $18.22 | 100 |
| 2021-11-11 | 17.94 | $18.15 | 3217 |
| 2021-11-10 | 17.91 | $17.92 | 200 |
| 2021-11-09 | 17.91 | $18.09 | 100 |
| 2021-11-08 | 17.89 | $18.16 | 4500 |
| 2021-11-05 | 17.87 | $17.97 | 3100 |
| 2021-11-04 | 17.86 | $17.90 | 100 |
| 2021-11-03 | 17.85 | $17.88 | 200 |
| 2021-11-02 | 17.85 | $17.83 | 100 |
| 2021-11-01 | 17.85 | $17.84 | 600 |
| 2021-10-29 | 17.85 | $17.73 | 2105 |
| 2021-10-28 | 17.86 | $17.89 | 1600 |
| 2021-10-27 | 17.86 | $18.01 | 1200 |
| 2021-10-26 | 17.84 | $18.14 | 100 |
| 2021-10-25 | 17.81 | $18.07 | 100 |
| 2021-10-22 | 17.79 | $17.84 | 5500 |
| 2021-10-21 | 17.78 | $17.94 | 200 |
| 2021-10-20 | 17.76 | $18.05 | 100 |
| 2021-10-19 | 17.73 | $18.12 | 630 |
| 2021-10-18 | 17.69 | $17.96 | 1032 |
| 2021-10-15 | 17.66 | $17.89 | 100 |
| 2021-10-14 | 17.64 | $17.69 | 1000 |
| 2021-10-13 | 17.63 | $17.54 | 100 |
| 2021-10-12 | 17.64 | $17.35 | 100 |
| 2021-10-11 | 17.68 | $17.37 | 500 |
| 2021-10-08 | 17.71 | $17.39 | 648 |
| 2021-10-07 | 17.74 | $17.46 | 121 |
| 2021-10-06 | 17.77 | $17.22 | 400 |
| 2021-10-05 | 17.83 | $17.46 | 100 |
| 2021-10-04 | 17.87 | $17.27 | 1100 |
| 2021-10-01 | 17.93 | $17.52 | 200 |
| 2021-09-30 | 17.97 | $17.52 | 100 |
| 2021-09-29 | 18.02 | $17.40 | 100 |
| 2021-09-28 | 18.09 | $17.45 | 100 |
| 2021-09-27 | 18.16 | $17.81 | 400 |
| 2021-09-24 | 18.19 | $17.77 | — |
| 2021-09-23 | 18.24 | $17.99 | 800 |
| 2021-09-22 | 18.26 | $17.87 | 2400 |
| 2021-09-21 | 18.30 | $17.66 | 100 |
| 2021-09-20 | 18.37 | $17.55 | 3416 |
| 2021-09-17 | 18.46 | $18.08 | 3500 |
| 2021-09-16 | 18.50 | $18.07 | 300 |
| 2021-09-15 | 18.54 | $18.33 | 201 |
| 2021-09-14 | 18.56 | $18.41 | 1100 |
| 2021-09-13 | 18.58 | $18.56 | 918 |
| 2021-09-10 | 18.58 | $18.64 | 100 |
| 2021-09-09 | 18.58 | $18.69 | 100 |
| 2021-09-08 | 18.56 | $18.81 | 231 |
| 2021-09-07 | 18.54 | $19.20 | 1500 |
| 2021-09-03 | 18.47 | $18.96 | 200 |
| 2021-09-02 | 18.42 | $18.86 | 720 |
| 2021-09-01 | 18.37 | $19.03 | 700 |
| 2021-08-31 | 18.30 | $18.79 | 748 |
| 2021-08-30 | 18.25 | $18.36 | 100 |
| 2021-08-27 | 18.24 | $18.32 | 605 |
| 2021-08-26 | 18.23 | $18.13 | 400 |
| 2021-08-25 | 18.24 | $18.34 | 100 |
| 2021-08-24 | 18.23 | $18.30 | 244 |
| 2021-08-23 | 18.22 | $17.66 | 800 |
| 2021-08-20 | 18.28 | $17.23 | 1019 |
| 2021-08-19 | 18.39 | $17.24 | 1936 |
| 2021-08-18 | 18.51 | $17.67 | 439 |
| 2021-08-17 | 18.60 | $17.52 | 1200 |
| 2021-08-16 | 18.71 | $17.98 | 700 |
| 2021-08-13 | 18.79 | $18.33 | 7100 |
| 2021-08-12 | 18.84 | $18.45 | 308 |
| 2021-08-11 | 18.88 | $18.68 | 236 |
| 2021-08-10 | 18.90 | $18.74 | 541 |
| 2021-08-09 | 18.92 | $18.75 | 100 |
| 2021-08-06 | 18.93 | $18.54 | 100 |
| 2021-08-05 | 18.97 | $18.80 | 100 |
| 2021-08-04 | 18.99 | $18.84 | 726 |
| 2021-08-03 | 19.01 | $18.62 | 900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.57
2026-07-31
Close Price
$19.84
Vol: 21945
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.04
Average
16.31
Maximum
24.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.57 | $19.84 | 21945 |
| 2026-07-30 | 20.70 | $19.92 | 61020 |
| 2026-07-29 | 20.84 | $18.69 | 12400 |
| 2026-07-28 | 21.13 | $19.44 | 16901 |
| 2026-07-27 | 21.36 | $20.43 | 4100 |
| 2026-07-24 | 21.52 | $20.51 | 3200 |
| 2026-07-23 | 21.69 | $21.41 | 4900 |
| 2026-07-22 | 21.78 | $21.55 | 7300 |
| 2026-07-21 | 21.87 | $21.34 | 6700 |
| 2026-07-20 | 22.00 | $20.35 | 4500 |
| 2026-07-17 | 22.25 | $20.50 | 7847 |
| 2026-07-16 | 22.51 | $20.72 | 9529 |
| 2026-07-15 | 22.76 | $21.62 | 66300 |
| 2026-07-14 | 22.94 | $21.91 | 6900 |
| 2026-07-13 | 23.10 | $21.11 | 12100 |
| 2026-07-10 | 23.34 | $22.65 | 7400 |
| 2026-07-09 | 23.44 | $22.63 | 6152 |
| 2026-07-08 | 23.53 | $22.15 | 27200 |
| 2026-07-07 | 23.67 | $22.19 | 32213 |
| 2026-07-06 | 23.81 | $23.41 | 18912 |
| 2026-07-02 | 23.83 | $22.34 | 145909 |
| 2026-07-01 | 23.96 | $23.13 | 20237 |
| 2026-06-30 | 24.03 | $24.34 | 17013 |
| 2026-06-29 | 23.98 | $23.65 | 12800 |
| 2026-06-26 | 24.00 | $24.02 | 19347 |
| 2026-06-25 | 23.99 | $24.59 | 19800 |
| 2026-06-24 | 23.92 | $23.69 | 37100 |
| 2026-06-23 | 23.93 | $23.61 | 33639 |
| 2026-06-22 | 23.95 | $25.75 | 109330 |
| 2026-06-18 | 23.74 | $25.65 | 20100 |
| 2026-06-17 | 23.52 | $24.29 | 12200 |
| 2026-06-16 | 23.43 | $24.19 | 27754 |
| 2026-06-15 | 23.32 | $24.69 | 40400 |
| 2026-06-12 | 23.16 | $23.53 | 15100 |
| 2026-06-11 | 23.10 | $23.52 | 21100 |
| 2026-06-10 | 23.04 | $21.67 | 9830 |
| 2026-06-09 | 23.16 | $22.26 | 11000 |
| 2026-06-08 | 23.23 | $22.23 | 7022 |
| 2026-06-05 | 23.31 | $21.50 | 25700 |
| 2026-06-04 | 23.45 | $23.95 | 14100 |
| 2026-06-03 | 23.36 | $24.54 | 51900 |
| 2026-06-02 | 23.20 | $24.87 | 46822 |
| 2026-06-01 | 22.99 | $24.78 | 46141 |
| 2026-05-29 | 22.76 | $24.03 | 30500 |
| 2026-05-28 | 22.59 | $24.11 | 22118 |
| 2026-05-27 | 22.39 | $23.68 | 42400 |
| 2026-05-26 | 22.22 | $23.77 | 18300 |
| 2026-05-22 | 22.02 | $22.22 | 14200 |
| 2026-05-21 | 21.96 | $22.32 | 20734 |
| 2026-05-20 | 21.87 | $21.78 | 12200 |
| 2026-05-19 | 21.83 | $21.21 | 21020 |
| 2026-05-18 | 21.83 | $21.63 | 9649 |
| 2026-05-15 | 21.79 | $21.60 | 15000 |
| 2026-05-14 | 21.74 | $22.93 | 6930 |
| 2026-05-13 | 21.55 | $22.95 | 10300 |
| 2026-05-12 | 21.34 | $22.19 | 19328 |
| 2026-05-11 | 21.19 | $23.31 | 5600 |
| 2026-05-08 | 20.91 | $22.99 | 8841 |
| 2026-05-07 | 20.65 | $22.14 | 5643 |
| 2026-05-06 | 20.44 | $22.63 | 8400 |
| 2026-05-05 | 20.18 | $21.61 | 11700 |
| 2026-05-04 | 19.99 | $20.70 | 6900 |
| 2026-05-01 | 19.87 | $20.53 | 3800 |
| 2026-04-30 | 19.75 | $20.61 | 1420 |
| 2026-04-29 | 19.61 | $19.91 | 3100 |
| 2026-04-28 | 19.52 | $19.94 | 340 |
| 2026-04-27 | 19.40 | $20.15 | 5043 |
| 2026-04-24 | 19.25 | $20.17 | 3925 |
| 2026-04-23 | 19.09 | $19.57 | 2600 |
| 2026-04-22 | 18.96 | $20.17 | 100 |
| 2026-04-21 | 18.77 | $19.45 | 2512 |
| 2026-04-20 | 18.63 | $19.82 | 1243 |
| 2026-04-17 | 18.45 | $20.00 | 1106 |
| 2026-04-16 | 18.24 | $19.60 | 6000 |
| 2026-04-15 | 18.05 | $19.35 | 2300 |
| 2026-04-14 | 17.88 | $19.52 | 9800 |
| 2026-04-13 | 17.69 | $19.17 | 8609 |
| 2026-04-10 | 17.53 | $18.86 | 3300 |
| 2026-04-09 | 17.38 | $18.81 | 3921 |
| 2026-04-08 | 17.24 | $18.77 | 2419 |
| 2026-04-07 | 17.10 | $17.35 | 1320 |
| 2026-04-06 | 17.10 | $17.24 | 500 |
| 2026-04-02 | 17.10 | $16.95 | 1400 |
| 2026-04-01 | 17.14 | $17.25 | 2200 |
| 2026-03-31 | 17.15 | $16.90 | 734 |
| 2026-03-30 | 17.20 | $16.24 | 1300 |
| 2026-03-27 | 17.32 | $16.47 | 1300 |
| 2026-03-26 | 17.43 | $16.44 | 2300 |
| 2026-03-25 | 17.55 | $17.25 | 1138 |
| 2026-03-24 | 17.61 | $16.98 | 1400 |
| 2026-03-23 | 17.70 | $17.46 | 322 |
| 2026-03-20 | 17.75 | $17.09 | 1843 |
| 2026-03-19 | 17.84 | $17.72 | 3036 |
| 2026-03-18 | 17.88 | $17.53 | 2700 |
| 2026-03-17 | 17.95 | $17.91 | 900 |
| 2026-03-16 | 17.98 | $17.88 | 136 |
| 2026-03-13 | 18.02 | $17.50 | 121 |
| 2026-03-12 | 18.11 | $17.53 | 100 |
| 2026-03-11 | 18.19 | $17.86 | 300 |
| 2026-03-10 | 18.25 | $17.96 | 1000 |
| 2026-03-09 | 18.30 | $17.84 | 200 |
| 2026-03-06 | 18.37 | $17.55 | 500 |
| 2026-03-05 | 18.47 | $17.47 | 238 |
| 2026-03-04 | 18.58 | $17.81 | 233 |
| 2026-03-03 | 18.66 | $17.68 | 1100 |
| 2026-03-02 | 18.76 | $18.29 | 1230 |
| 2026-02-27 | 18.80 | $18.62 | 1100 |
| 2026-02-26 | 18.81 | $18.66 | 1010 |
| 2026-02-25 | 18.81 | $19.03 | 6200 |
| 2026-02-24 | 18.79 | $18.93 | 400 |
| 2026-02-23 | 18.76 | $19.03 | 700 |
| 2026-02-20 | 18.73 | $19.11 | 933 |
| 2026-02-19 | 18.69 | $18.83 | 1000 |
| 2026-02-18 | 18.67 | $18.89 | 1700 |
| 2026-02-17 | 18.64 | $18.76 | 15738 |
| 2026-02-13 | 18.62 | $18.70 | 434 |
| 2026-02-12 | 18.61 | $18.69 | 2521 |
| 2026-02-11 | 18.59 | $18.86 | 1500 |
| 2026-02-10 | 18.56 | $18.74 | 4118 |
| 2026-02-09 | 18.54 | $18.80 | 800 |
| 2026-02-06 | 18.51 | $18.62 | 445 |
| 2026-02-05 | 18.50 | $18.23 | 502 |
| 2026-02-04 | 18.52 | $18.35 | 217 |
| 2026-02-03 | 18.53 | $18.49 | 200 |
| 2026-02-02 | 18.52 | $18.45 | 2130 |
| 2026-01-30 | 18.52 | $18.39 | 4226 |
| 2026-01-29 | 18.51 | $18.87 | 4234 |
| 2026-01-28 | 18.46 | $18.89 | 3100 |
| 2026-01-27 | 18.40 | $18.80 | 4700 |
| 2026-01-26 | 18.34 | $18.52 | 15439 |
| 2026-01-23 | 18.30 | $18.54 | 100 |
| 2026-01-22 | 18.26 | $18.43 | 830 |
| 2026-01-21 | 18.22 | $18.39 | 1100 |
| 2026-01-20 | 18.19 | $18.27 | 12018 |
| 2026-01-16 | 18.16 | $18.40 | 5527 |
| 2026-01-15 | 18.12 | $18.54 | 942 |
| 2026-01-14 | 18.05 | $18.49 | 1516 |
| 2026-01-13 | 17.99 | $18.51 | 10545 |
| 2026-01-12 | 17.92 | $18.50 | 1800 |
| 2026-01-09 | 17.85 | $18.17 | 1506 |
| 2026-01-08 | 17.81 | $18.07 | 249 |
| 2026-01-07 | 17.77 | $18.07 | 6642 |
| 2026-01-06 | 17.73 | $18.19 | 400 |
| 2026-01-05 | 17.68 | $18.06 | 9300 |
| 2026-01-02 | 17.64 | $17.91 | 2334 |
| 2025-12-31 | 17.61 | $17.55 | 100 |
| 2025-12-30 | 17.62 | $17.67 | 100 |
| 2025-12-29 | 17.61 | $17.62 | 500 |
| 2025-12-26 | 17.61 | $17.75 | 1401 |
| 2025-12-24 | 17.59 | $17.68 | 400 |
| 2025-12-23 | 17.58 | $17.62 | 100 |
| 2025-12-22 | 17.58 | $17.60 | 1700 |
| 2025-12-19 | 17.57 | $17.69 | 900 |
| 2025-12-18 | 17.56 | $17.48 | 700 |
| 2025-12-17 | 17.57 | $17.31 | 1900 |
| 2025-12-16 | 17.59 | $17.45 | 3628 |
| 2025-12-15 | 17.60 | $17.61 | 447 |
| 2025-12-12 | 17.60 | $17.67 | 137 |
| 2025-12-11 | 17.59 | $17.73 | 1500 |
| 2025-12-10 | 17.58 | $17.68 | 2200 |
| 2025-12-09 | 17.58 | $17.58 | 2834 |
| 2025-12-08 | 17.59 | $17.61 | 1214 |
| 2025-12-05 | 17.59 | $17.75 | 100 |
| 2025-12-04 | 17.59 | $17.59 | 200 |
| 2025-12-03 | 17.59 | $17.52 | 130 |
| 2025-12-02 | 17.61 | $17.54 | 8846 |
| 2025-12-01 | 17.63 | $17.46 | 1147 |
| 2025-11-28 | 17.65 | $17.63 | 400 |
| 2025-11-26 | 17.66 | $17.61 | 7438 |
| 2025-11-25 | 17.68 | $17.53 | 207 |
| 2025-11-24 | 17.71 | $17.42 | 2200 |
| 2025-11-21 | 17.75 | $17.30 | 100 |
| 2025-11-20 | 17.81 | $17.29 | 1100 |
| 2025-11-19 | 17.87 | $17.49 | 1632 |
| 2025-11-18 | 17.92 | $17.63 | 87500 |
| 2025-11-17 | 17.95 | $17.81 | 200 |
| 2025-11-14 | 17.97 | $18.04 | 400 |
| 2025-11-13 | 17.96 | $18.06 | 3723 |
| 2025-11-12 | 17.95 | $18.09 | 4515 |
| 2025-11-11 | 17.94 | $17.98 | 100 |
| 2025-11-10 | 17.93 | $17.93 | 700 |
| 2025-11-07 | 17.93 | $17.61 | 2518 |
| 2025-11-06 | 17.95 | $17.75 | 5934 |
| 2025-11-05 | 17.96 | $17.82 | 23000 |
| 2025-11-04 | 17.97 | $17.76 | 22400 |
| 2025-11-03 | 17.98 | $18.01 | 89118 |
| 2025-10-31 | 17.97 | $17.99 | 10700 |
| 2025-10-30 | 17.97 | $18.06 | 836 |
| 2025-10-29 | 17.95 | $18.32 | 200 |
| 2025-10-28 | 17.91 | $18.25 | 700 |
| 2025-10-27 | 17.88 | $18.27 | 2806 |
| 2025-10-24 | 17.84 | $18.04 | 200 |
| 2025-10-23 | 17.82 | $18.03 | 1800 |
| 2025-10-22 | 17.81 | $17.88 | 109222 |
| 2025-10-21 | 17.80 | $17.75 | 9705 |
| 2025-10-20 | 17.81 | $17.89 | 603 |
| 2025-10-17 | 17.81 | $17.78 | 1343 |
| 2025-10-16 | 17.81 | $17.85 | 4334 |
| 2025-10-15 | 17.82 | $17.75 | 8100 |
| 2025-10-14 | 17.83 | $17.49 | 100 |
| 2025-10-13 | 17.88 | $17.58 | 515 |
| 2025-10-10 | 17.92 | $17.18 | 9400 |
| 2025-10-09 | 18.00 | $17.86 | 400 |
| 2025-10-08 | 18.01 | $18.13 | 1700 |
| 2025-10-07 | 18.00 | $17.97 | 2303 |
| 2025-10-06 | 18.01 | $18.12 | 3397 |
| 2025-10-03 | 18.00 | $18.10 | 3400 |
| 2025-10-02 | 17.98 | $18.09 | 130 |
| 2025-10-01 | 17.97 | $18.08 | 59900 |
| 2025-09-30 | 17.95 | $17.98 | 228 |
| 2025-09-29 | 17.94 | $17.81 | 8146 |
| 2025-09-26 | 17.94 | $17.70 | 1745 |
| 2025-09-25 | 17.96 | $17.77 | 1328 |
| 2025-09-24 | 17.96 | $17.80 | 1000 |
| 2025-09-23 | 17.96 | $17.82 | 11204 |
| 2025-09-22 | 17.96 | $18.02 | 800 |
| 2025-09-19 | 17.94 | $18.20 | 5800 |
| 2025-09-18 | 17.89 | $18.28 | 1500 |
| 2025-09-17 | 17.84 | $18.33 | 1900 |
| 2025-09-16 | 17.77 | $18.28 | 1104 |
| 2025-09-15 | 17.70 | $18.14 | 2200 |
| 2025-09-12 | 17.65 | $18.06 | 2729 |
| 2025-09-11 | 17.60 | $18.09 | 2705 |
| 2025-09-10 | 17.54 | $17.91 | 7400 |
| 2025-09-09 | 17.50 | $17.82 | 2400 |
| 2025-09-08 | 17.46 | $17.68 | 905 |
| 2025-09-05 | 17.44 | $17.55 | 1100 |
| 2025-09-04 | 17.42 | $17.34 | 121 |
| 2025-09-03 | 17.43 | $17.39 | 100 |
| 2025-09-02 | 17.43 | $17.37 | 4116 |
| 2025-08-29 | 17.42 | $17.32 | 100 |
| 2025-08-28 | 17.43 | $17.49 | 306 |
| 2025-08-27 | 17.41 | $17.41 | 333 |
| 2025-08-26 | 17.39 | $17.59 | 845 |
| 2025-08-25 | 17.36 | $17.60 | 100 |
| 2025-08-22 | 17.33 | $17.70 | 400 |
| 2025-08-21 | 17.28 | $17.34 | 900 |
| 2025-08-20 | 17.27 | $17.35 | 200 |
| 2025-08-19 | 17.26 | $17.37 | 9646 |
| 2025-08-18 | 17.24 | $17.47 | 1038 |
| 2025-08-15 | 17.22 | $17.40 | 136 |
| 2025-08-14 | 17.20 | $17.36 | 200 |
| 2025-08-13 | 17.18 | $17.60 | 503 |
| 2025-08-12 | 17.14 | $17.28 | 500 |
| 2025-08-11 | 17.13 | $17.11 | 300 |
| 2025-08-08 | 17.14 | $17.17 | 1439 |
| 2025-08-07 | 17.13 | $17.24 | 247 |
| 2025-08-06 | 17.12 | $17.13 | 242 |
| 2025-08-05 | 17.12 | $17.10 | 338 |
| 2025-08-04 | 17.11 | $17.03 | 100 |
| 2025-08-01 | 17.12 | $16.80 | 800 |
| 2025-07-31 | 17.14 | $16.90 | 300 |
| 2025-07-30 | 17.16 | $17.00 | 701 |
| 2025-07-29 | 17.17 | $17.15 | 500 |
| 2025-07-28 | 17.16 | $17.19 | 3235 |
| 2025-07-25 | 17.14 | $17.34 | 308 |
| 2025-07-24 | 17.11 | $17.41 | 426 |
| 2025-07-23 | 17.07 | $17.44 | 133 |
| 2025-07-22 | 17.02 | $17.29 | 614 |
| 2025-07-21 | 16.99 | $17.29 | 1400 |
| 2025-07-18 | 16.94 | $17.20 | 1010 |
| 2025-07-17 | 16.91 | $17.20 | 1138 |
| 2025-07-16 | 16.87 | $17.11 | 601 |
| 2025-07-15 | 16.83 | $17.05 | 200 |
| 2025-07-14 | 16.80 | $16.86 | 5210 |
| 2025-07-11 | 16.78 | $16.80 | 2200 |
| 2025-07-10 | 16.77 | $16.89 | 633 |
| 2025-07-09 | 16.75 | $16.79 | 1000 |
| 2025-07-08 | 16.74 | $16.84 | 448 |
| 2025-07-07 | 16.72 | $16.73 | 1600 |
| 2025-07-03 | 16.71 | $16.93 | 2946 |
| 2025-07-02 | 16.67 | $16.96 | 1200 |
| 2025-07-01 | 16.63 | $16.88 | 100 |
| 2025-06-30 | 16.59 | $16.84 | 800 |
| 2025-06-27 | 16.55 | $16.85 | 2132 |
| 2025-06-26 | 16.51 | $16.90 | 1628 |
| 2025-06-25 | 16.45 | $16.76 | 200 |
| 2025-06-24 | 16.40 | $16.81 | 425 |
| 2025-06-23 | 16.35 | $16.33 | 300 |
| 2025-06-20 | 16.34 | $16.31 | 127 |
| 2025-06-18 | 16.33 | $16.40 | 100 |
| 2025-06-17 | 16.31 | $16.37 | 340 |
| 2025-06-16 | 16.29 | $16.64 | 143 |
| 2025-06-13 | 16.24 | $16.34 | 235 |
| 2025-06-12 | 16.22 | $16.59 | 533 |
| 2025-06-11 | 16.17 | $16.65 | 600 |
| 2025-06-10 | 16.12 | $16.52 | 205 |
| 2025-06-09 | 16.07 | $16.45 | 100 |
| 2025-06-06 | 16.02 | $16.31 | 800 |
| 2025-06-05 | 15.99 | $16.32 | 1109 |
| 2025-06-04 | 15.94 | $16.22 | 312 |
| 2025-06-03 | 15.91 | $15.96 | 227 |
| 2025-06-02 | 15.90 | $15.86 | 1900 |
| 2025-05-30 | 15.89 | $15.68 | 700 |
| 2025-05-29 | 15.90 | $15.88 | 1320 |
| 2025-05-28 | 15.89 | $15.85 | 6500 |
| 2025-05-27 | 15.88 | $16.02 | 900 |
| 2025-05-23 | 15.84 | $16.05 | 2136 |
| 2025-05-22 | 15.79 | $16.02 | 242 |
| 2025-05-21 | 15.75 | $16.04 | 200 |
| 2025-05-20 | 15.69 | $16.03 | 209 |
| 2025-05-19 | 15.63 | $16.02 | 140 |
| 2025-05-16 | 15.56 | $15.91 | 21300 |
| 2025-05-15 | 15.49 | $15.94 | 747 |
| 2025-05-14 | 15.41 | $15.98 | 328 |
| 2025-05-13 | 15.33 | $15.91 | 1035 |
| 2025-05-12 | 15.24 | $15.80 | 313 |
| 2025-05-09 | 15.15 | $15.57 | 100 |
| 2025-05-08 | 15.08 | $15.49 | 126 |
| 2025-05-07 | 15.00 | $15.40 | 221 |
| 2025-05-06 | 14.93 | $15.60 | 1400 |
| 2025-05-05 | 14.82 | $15.64 | 2200 |
| 2025-05-02 | 14.70 | $15.55 | 205 |
| 2025-05-01 | 14.59 | $15.00 | 3031 |
| 2025-04-30 | 14.53 | $15.01 | 3200 |
| 2025-04-29 | 14.46 | $14.98 | 800 |
| 2025-04-28 | 14.40 | $14.89 | 7300 |
| 2025-04-25 | 14.35 | $14.82 | 6800 |
| 2025-04-24 | 14.31 | $14.87 | 600 |
| 2025-04-23 | 14.27 | $14.74 | 237 |
| 2025-04-22 | 14.24 | $14.50 | 1800 |
| 2025-04-21 | 14.24 | $14.18 | 2200 |
| 2025-04-17 | 14.27 | $14.27 | 4700 |
| 2025-04-16 | 14.30 | $14.15 | 800 |
| 2025-04-15 | 14.36 | $14.45 | 900 |
| 2025-04-14 | 14.38 | $14.38 | 7500 |
| 2025-04-11 | 14.42 | $14.32 | 1600 |
| 2025-04-10 | 14.47 | $13.81 | 10700 |
| 2025-04-09 | 14.57 | $14.04 | 8721 |
| 2025-04-08 | 14.66 | $12.97 | 14200 |
| 2025-04-07 | 14.86 | $13.13 | 16030 |
| 2025-04-04 | 15.05 | $13.85 | 15608 |
| 2025-04-03 | 15.18 | $14.69 | 8449 |
| 2025-04-02 | 15.23 | $14.99 | 6912 |
| 2025-04-01 | 15.26 | $14.98 | 1423 |
| 2025-03-31 | 15.29 | $14.94 | 32100 |
| 2025-03-28 | 15.32 | $15.04 | 900 |
| 2025-03-27 | 15.35 | $15.34 | 30734 |
| 2025-03-26 | 15.34 | $15.27 | 2414 |
| 2025-03-25 | 15.34 | $15.34 | 243900 |
| 2025-03-24 | 15.34 | $15.58 | 2800 |
| 2025-03-21 | 15.32 | $15.50 | 400 |
| 2025-03-20 | 15.30 | $15.49 | 100 |
| 2025-03-19 | 15.29 | $15.51 | 500 |
| 2025-03-18 | 15.27 | $15.47 | 333 |
| 2025-03-17 | 15.26 | $15.48 | 421 |
| 2025-03-14 | 15.25 | $15.21 | 900 |
| 2025-03-13 | 15.28 | $15.04 | 1100 |
| 2025-03-12 | 15.32 | $15.12 | 2143 |
| 2025-03-11 | 15.35 | $15.06 | 5100 |
| 2025-03-10 | 15.40 | $15.00 | 5049 |
| 2025-03-07 | 15.46 | $15.40 | 537 |
| 2025-03-06 | 15.48 | $15.36 | 100 |
| 2025-03-05 | 15.51 | $15.50 | 4300 |
| 2025-03-04 | 15.53 | $15.08 | 1849 |
| 2025-03-03 | 15.60 | $14.91 | 29001 |
| 2025-02-28 | 15.68 | $15.08 | 1538 |
| 2025-02-27 | 15.75 | $15.24 | 1000 |
| 2025-02-26 | 15.82 | $15.63 | 3220 |
| 2025-02-25 | 15.84 | $15.58 | 5304 |
| 2025-02-24 | 15.87 | $15.62 | 542 |
| 2025-02-21 | 15.90 | $15.63 | 900 |
| 2025-02-20 | 15.93 | $15.93 | 1300 |
| 2025-02-19 | 15.93 | $15.85 | 233 |
| 2025-02-18 | 15.94 | $15.86 | 18105 |
| 2025-02-14 | 15.95 | $15.79 | 1614 |
| 2025-02-13 | 15.97 | $15.92 | 10300 |
| 2025-02-12 | 15.97 | $15.86 | 800 |
| 2025-02-11 | 15.98 | $15.93 | 1600 |
| 2025-02-10 | 15.99 | $16.00 | 600 |
| 2025-02-07 | 15.98 | $16.02 | 9600 |
| 2025-02-06 | 15.98 | $16.04 | 1148 |
| 2025-02-05 | 15.97 | $16.12 | 3400 |
| 2025-02-04 | 15.96 | $16.10 | 2400 |
| 2025-02-03 | 15.95 | $15.88 | 26100 |
| 2025-01-31 | 15.97 | $16.02 | 1616 |
| 2025-01-30 | 15.97 | $16.02 | 11700 |
| 2025-01-29 | 15.97 | $15.82 | 1104 |
| 2025-01-28 | 16.00 | $15.72 | 2622 |
| 2025-01-27 | 16.03 | $15.64 | 6900 |
| 2025-01-24 | 16.08 | $16.15 | 3910 |
| 2025-01-23 | 16.08 | $16.20 | 1741 |
| 2025-01-22 | 16.08 | $16.02 | 2100 |
| 2025-01-21 | 16.09 | $16.06 | 4443 |
| 2025-01-17 | 16.11 | $16.02 | 600 |
| 2025-01-16 | 16.13 | $15.98 | 242 |
| 2025-01-15 | 16.15 | $15.98 | 1800 |
| 2025-01-14 | 16.19 | $15.80 | 1326 |
| 2025-01-13 | 16.24 | $15.59 | 119 |
| 2025-01-10 | 16.32 | $15.89 | 519 |
| 2025-01-08 | 16.37 | $16.25 | 5400 |
| 2025-01-07 | 16.40 | $16.35 | 1400 |
| 2025-01-06 | 16.41 | $16.43 | 422 |
| 2025-01-03 | 16.42 | $16.43 | 1038 |
| 2025-01-02 | 16.44 | $16.32 | 600 |
| 2024-12-31 | 16.46 | $16.20 | 4200 |
| 2024-12-30 | 16.50 | $16.23 | 827 |
| 2024-12-27 | 16.54 | $16.31 | 1200 |
| 2024-12-26 | 16.57 | $16.29 | 65819 |
| 2024-12-24 | 16.61 | $16.41 | 1308 |
| 2024-12-23 | 16.63 | $16.32 | 155607 |
| 2024-12-20 | 16.67 | $16.37 | 815 |
| 2024-12-19 | 16.70 | $16.44 | 2500 |
| 2024-12-18 | 16.72 | $16.26 | 3215 |
| 2024-12-17 | 16.76 | $16.70 | 211 |
| 2024-12-16 | 16.76 | $16.84 | 1614 |
| 2024-12-13 | 16.75 | $16.86 | 1133 |
| 2024-12-12 | 16.72 | $16.74 | 1309 |
| 2024-12-11 | 16.71 | $16.85 | 52441 |
| 2024-12-10 | 16.69 | $16.73 | 65300 |
| 2024-12-09 | 16.68 | $16.86 | 3939 |
| 2024-12-06 | 16.65 | $16.89 | 83900 |
| 2024-12-05 | 16.62 | $16.92 | 2441 |
| 2024-12-04 | 16.59 | $16.82 | 3424 |
| 2024-12-03 | 16.57 | $16.73 | 2500 |
| 2024-12-02 | 16.56 | $16.66 | 900 |
| 2024-11-29 | 16.55 | $16.55 | 900 |
| 2024-11-27 | 16.56 | $16.60 | 13721 |
| 2024-11-26 | 16.56 | $16.56 | 5400 |
| 2024-11-25 | 16.56 | $16.84 | 118533 |
| 2024-11-22 | 16.54 | $16.60 | 700 |
| 2024-11-21 | 16.55 | $16.43 | 139716 |
| 2024-11-20 | 16.57 | $16.44 | 600 |
| 2024-11-19 | 16.59 | $16.39 | 2300 |
| 2024-11-18 | 16.62 | $16.35 | 2215 |
| 2024-11-15 | 16.66 | $16.27 | 1230 |
| 2024-11-14 | 16.72 | $16.40 | 4100 |
| 2024-11-13 | 16.76 | $16.39 | 2648 |
| 2024-11-12 | 16.81 | $16.55 | 6200 |
| 2024-11-11 | 16.84 | $16.74 | 3900 |
| 2024-11-08 | 16.87 | $16.80 | 409 |
| 2024-11-07 | 16.89 | $17.01 | 1048 |
| 2024-11-06 | 16.88 | $16.89 | 800 |
| 2024-11-05 | 16.90 | $16.73 | 3500 |
| 2024-11-04 | 16.93 | $16.65 | 13213 |
| 2024-11-01 | 16.96 | $16.73 | 1200 |
| 2024-10-31 | 17.00 | $16.60 | 1335 |
| 2024-10-30 | 17.04 | $16.76 | 308 |
| 2024-10-29 | 17.07 | $16.89 | 439 |
| 2024-10-28 | 17.09 | $16.87 | 4838 |
| 2024-10-25 | 17.11 | $16.90 | 1200 |
| 2024-10-24 | 17.13 | $16.94 | 3600 |
| 2024-10-23 | 17.16 | $16.90 | 4514 |
| 2024-10-22 | 17.18 | $17.05 | 400 |
| 2024-10-21 | 17.20 | $17.19 | 4700 |
| 2024-10-18 | 17.20 | $17.29 | 5209 |
| 2024-10-17 | 17.20 | $17.27 | 800 |
| 2024-10-16 | 17.19 | $17.32 | 9500 |
| 2024-10-15 | 17.18 | $17.23 | 1532 |
| 2024-10-14 | 17.18 | $17.36 | 9927 |
| 2024-10-11 | 17.16 | $17.30 | 2400 |
| 2024-10-10 | 17.15 | $17.17 | 608 |
| 2024-10-09 | 17.15 | $17.26 | 635 |
| 2024-10-08 | 17.14 | $17.16 | 24704 |
| 2024-10-07 | 17.14 | $16.76 | 1836 |
| 2024-10-04 | 17.18 | $16.92 | 600 |
| 2024-10-03 | 17.20 | $16.86 | 1200 |
| 2024-10-02 | 17.22 | $17.01 | 5229 |
| 2024-10-01 | 17.23 | $17.04 | 16116 |
| 2024-09-30 | 17.24 | $17.19 | 98900 |
| 2024-09-27 | 17.24 | $17.46 | 1317 |
| 2024-09-26 | 17.21 | $17.63 | 1928 |
| 2024-09-25 | 17.16 | $17.36 | 1940 |
| 2024-09-24 | 17.14 | $17.50 | 10300 |
| 2024-09-23 | 17.10 | $17.29 | 1126 |
| 2024-09-20 | 17.08 | $17.33 | 543 |
| 2024-09-19 | 17.06 | $17.28 | 9200 |
| 2024-09-18 | 17.04 | $17.08 | 741 |
| 2024-09-17 | 17.05 | $17.13 | 800 |
| 2024-09-16 | 17.05 | $17.14 | 200 |
| 2024-09-13 | 17.04 | $17.13 | 800 |
| 2024-09-12 | 17.04 | $17.07 | 400 |
| 2024-09-11 | 17.05 | $16.79 | 900 |
| 2024-09-10 | 17.08 | $16.75 | 8939 |
| 2024-09-09 | 17.11 | $16.83 | 4500 |
| 2024-09-06 | 17.14 | $16.68 | 300 |
| 2024-09-05 | 17.18 | $17.00 | 1900 |
| 2024-09-04 | 17.19 | $17.08 | 1307 |
| 2024-09-03 | 17.19 | $17.07 | 1600 |
| 2024-08-30 | 17.18 | $17.36 | 28445 |
| 2024-08-29 | 17.14 | $17.28 | 4100 |
| 2024-08-28 | 17.11 | $17.27 | 5900 |
| 2024-08-27 | 17.08 | $17.33 | 900 |
| 2024-08-26 | 17.04 | $17.29 | 14444 |
| 2024-08-23 | 17.00 | $17.32 | 1400 |
| 2024-08-22 | 16.96 | $17.10 | 900 |
| 2024-08-21 | 16.94 | $17.24 | 3714 |
| 2024-08-20 | 16.91 | $17.21 | 1906 |
| 2024-08-19 | 16.87 | $17.37 | 2045 |
| 2024-08-16 | 16.82 | $17.28 | 1138 |
| 2024-08-15 | 16.78 | $17.10 | 1403 |
| 2024-08-14 | 16.75 | $16.89 | 1030 |
| 2024-08-13 | 16.74 | $16.93 | 1300 |
| 2024-08-12 | 16.74 | $16.84 | 2546 |
| 2024-08-09 | 16.75 | $16.76 | 1200 |
| 2024-08-08 | 16.77 | $16.68 | 4400 |
| 2024-08-07 | 16.80 | $16.39 | 4430 |
| 2024-08-06 | 16.86 | $16.10 | 1005 |
| 2024-08-05 | 16.96 | $16.00 | 8700 |
| 2024-08-02 | 17.07 | $16.70 | 2109 |
| 2024-08-01 | 17.12 | $16.99 | 5200 |
| 2024-07-31 | 17.15 | $17.26 | 1619 |
| 2024-07-30 | 17.15 | $17.00 | 4325 |
| 2024-07-29 | 17.17 | $17.00 | 2035 |
| 2024-07-26 | 17.19 | $17.09 | 2200 |
| 2024-07-25 | 17.21 | $16.88 | 2600 |
| 2024-07-24 | 17.24 | $16.84 | 918 |
| 2024-07-23 | 17.28 | $16.89 | 2100 |
| 2024-07-22 | 17.31 | $17.06 | 2741 |
| 2024-07-19 | 17.33 | $16.93 | 400 |
| 2024-07-18 | 17.36 | $17.11 | 2100 |
| 2024-07-17 | 17.37 | $17.39 | 1400 |
| 2024-07-16 | 17.35 | $17.62 | 7100 |
| 2024-07-15 | 17.31 | $17.55 | 3812 |
| 2024-07-12 | 17.28 | $17.63 | 8900 |
| 2024-07-11 | 17.23 | $17.59 | 443 |
| 2024-07-10 | 17.18 | $17.56 | 3704 |
| 2024-07-09 | 17.13 | $17.50 | 1348 |
| 2024-07-08 | 17.08 | $17.46 | 1800 |
| 2024-07-05 | 17.03 | $17.40 | 10949 |
| 2024-07-03 | 16.98 | $17.23 | 941 |
| 2024-07-02 | 16.94 | $17.07 | 5983 |
| 2024-07-01 | 16.92 | $17.07 | 5240 |
| 2024-06-28 | 16.90 | $17.01 | 3142 |
| 2024-06-27 | 16.88 | $16.99 | 437 |
| 2024-06-26 | 16.86 | $16.80 | 4609 |
| 2024-06-25 | 16.85 | $16.86 | 100 |
| 2024-06-24 | 16.84 | $16.93 | 100 |
| 2024-06-21 | 16.83 | $17.01 | 300 |
| 2024-06-20 | 16.80 | $17.05 | 318 |
| 2024-06-18 | 16.77 | $17.12 | 2000 |
| 2024-06-17 | 16.73 | $17.05 | 414 |
| 2024-06-14 | 16.70 | $16.98 | 411 |
| 2024-06-13 | 16.67 | $16.89 | 132 |
| 2024-06-12 | 16.64 | $16.85 | 2848 |
| 2024-06-11 | 16.62 | $16.67 | 100 |
| 2024-06-10 | 16.61 | $16.64 | 3806 |
| 2024-06-07 | 16.61 | $16.60 | 240 |
| 2024-06-06 | 16.60 | $16.64 | 100 |
| 2024-06-05 | 16.60 | $16.41 | 106 |
| 2024-06-04 | 16.61 | $16.11 | 100 |
| 2024-06-03 | 16.65 | $17.01 | 1300 |
| 2024-05-31 | 16.60 | $16.55 | — |
| 2024-05-30 | 16.60 | $16.66 | 1718 |
| 2024-05-29 | 16.59 | $16.66 | 717 |
| 2024-05-28 | 16.57 | $16.79 | 2539 |
| 2024-05-24 | 16.54 | $16.79 | 400 |
| 2024-05-23 | 16.51 | $16.67 | 1100 |
| 2024-05-22 | 16.48 | $16.66 | 100 |
| 2024-05-21 | 16.46 | $16.68 | 1200 |
| 2024-05-20 | 16.42 | $16.68 | 103 |
| 2024-05-17 | 16.39 | $16.68 | 512 |
| 2024-05-16 | 16.35 | $16.55 | 100 |
| 2024-05-15 | 16.31 | $16.57 | 2600 |
| 2024-05-14 | 16.27 | $16.43 | 400 |
| 2024-05-13 | 16.24 | $16.22 | 503 |
| 2024-05-10 | 16.23 | $16.17 | 200 |
| 2024-05-09 | 16.22 | $16.26 | 4844 |
| 2024-05-08 | 16.21 | $16.40 | 3100 |
| 2024-05-07 | 16.18 | $16.28 | 24400 |
| 2024-05-06 | 16.16 | $16.37 | 1631 |
| 2024-05-03 | 16.13 | $16.57 | 7336 |
| 2024-05-02 | 16.08 | $16.55 | 5618 |
| 2024-05-01 | 16.03 | $16.24 | 40000 |
| 2024-04-30 | 16.01 | $16.19 | 4834 |
| 2024-04-29 | 16.00 | $16.37 | 8700 |
| 2024-04-26 | 15.97 | $16.27 | 9400 |
| 2024-04-25 | 15.94 | $16.06 | 300 |
| 2024-04-24 | 15.94 | $16.00 | 400 |
| 2024-04-23 | 15.94 | $15.91 | 361 |
| 2024-04-22 | 15.94 | $15.78 | 8219 |
| 2024-04-19 | 15.97 | $15.70 | 2102 |
| 2024-04-18 | 15.99 | $15.72 | 100 |
| 2024-04-17 | 16.02 | $15.67 | 14800 |
| 2024-04-16 | 16.05 | $15.65 | 216 |
| 2024-04-15 | 16.09 | $15.79 | 700 |
| 2024-04-12 | 16.11 | $15.92 | 1800 |
| 2024-04-11 | 16.12 | $16.24 | 206 |
| 2024-04-10 | 16.09 | $16.17 | 600 |
| 2024-04-09 | 16.08 | $16.31 | 1000 |
| 2024-04-08 | 16.04 | $16.38 | 100 |
| 2024-04-05 | 16.00 | $16.30 | 500 |
| 2024-04-04 | 15.97 | $16.18 | 1600 |
| 2024-04-03 | 15.95 | $16.25 | 715 |
| 2024-04-02 | 15.92 | $16.13 | 204 |
| 2024-04-01 | 15.90 | $16.06 | 100 |
| 2024-03-28 | 15.89 | $16.07 | 100 |
| 2024-03-27 | 15.87 | $15.89 | 17725 |
| 2024-03-26 | 15.87 | $15.88 | 1449 |
| 2024-03-25 | 15.87 | $15.85 | 100 |
| 2024-03-22 | 15.87 | $15.82 | 100 |
| 2024-03-21 | 15.88 | $15.83 | 100 |
| 2024-03-20 | 15.89 | $15.73 | 2400 |
| 2024-03-19 | 15.90 | $15.64 | 2900 |
| 2024-03-18 | 15.93 | $15.78 | 100 |
| 2024-03-15 | 15.94 | $15.80 | 700 |
| 2024-03-14 | 15.96 | $15.86 | 7400 |
| 2024-03-13 | 15.96 | $15.89 | 100 |
| 2024-03-12 | 15.96 | $16.14 | 100 |
| 2024-03-11 | 15.94 | $16.08 | 11010 |
| 2024-03-08 | 15.92 | $16.07 | 20100 |
| 2024-03-07 | 15.90 | $16.11 | 20136 |
| 2024-03-06 | 15.87 | $16.04 | 100 |
| 2024-03-05 | 15.85 | $15.97 | 1924 |
| 2024-03-04 | 15.84 | $15.98 | 51100 |
| 2024-03-01 | 15.82 | $15.99 | 9000 |
| 2024-02-29 | 15.79 | $15.76 | 11600 |
| 2024-02-28 | 15.79 | $15.60 | 9000 |
| 2024-02-27 | 15.80 | $15.78 | 30500 |
| 2024-02-26 | 15.79 | $15.81 | 138 |
| 2024-02-23 | 15.77 | $15.90 | 1200 |
| 2024-02-22 | 15.74 | $15.94 | 1100 |
| 2024-02-21 | 15.71 | $15.84 | 600 |
| 2024-02-20 | 15.68 | $15.96 | 107 |
| 2024-02-16 | 15.63 | $15.92 | 1810 |
| 2024-02-15 | 15.58 | $15.97 | 1629 |
| 2024-02-14 | 15.52 | $15.81 | 1100 |
| 2024-02-13 | 15.48 | $15.50 | 20200 |
| 2024-02-12 | 15.45 | $15.83 | 13319 |
| 2024-02-09 | 15.40 | $15.73 | 421 |
| 2024-02-08 | 15.35 | $15.71 | 100 |
| 2024-02-07 | 15.30 | $15.71 | 300 |
| 2024-02-06 | 15.24 | $15.63 | 400 |
| 2024-02-05 | 15.19 | $15.48 | 600 |
| 2024-02-02 | 15.15 | $15.52 | 420 |
| 2024-02-01 | 15.11 | $15.45 | 100 |
| 2024-01-31 | 15.07 | $15.24 | 20100 |
| 2024-01-30 | 15.04 | $15.29 | 100 |
| 2024-01-29 | 15.01 | $15.29 | 210 |
| 2024-01-26 | 14.99 | $15.14 | 300 |
| 2024-01-25 | 14.97 | $15.05 | 916 |
| 2024-01-24 | 14.96 | $15.09 | 600 |
| 2024-01-23 | 14.95 | $14.92 | 100 |
| 2024-01-22 | 14.96 | $15.04 | 100 |
| 2024-01-19 | 14.95 | $15.01 | 2001 |
| 2024-01-18 | 14.95 | $14.80 | 400 |
| 2024-01-17 | 14.96 | $14.71 | 100 |
| 2024-01-16 | 14.99 | $14.88 | 600 |
| 2024-01-12 | 14.99 | $15.12 | 400 |
| 2024-01-11 | 14.98 | $14.99 | — |
| 2024-01-10 | 14.97 | $14.90 | 100 |
| 2024-01-09 | 14.97 | $14.92 | 100 |
| 2024-01-08 | 14.97 | $15.11 | 21437 |
| 2024-01-05 | 14.95 | $15.09 | 424 |
| 2024-01-04 | 14.92 | $14.96 | 213 |
| 2024-01-03 | 14.91 | $14.85 | 100 |
| 2024-01-02 | 14.90 | $14.91 | 1209 |
| 2023-12-29 | 14.89 | $15.11 | 100 |
| 2023-12-28 | 14.85 | $15.09 | 1300 |
| 2023-12-27 | 14.81 | $15.06 | 1519 |
| 2023-12-26 | 14.77 | $15.05 | 903 |
| 2023-12-22 | 14.73 | $14.96 | 20900 |
| 2023-12-21 | 14.70 | $14.98 | 20100 |
| 2023-12-20 | 14.65 | $14.71 | 645 |
| 2023-12-19 | 14.63 | $14.95 | 4113 |
| 2023-12-18 | 14.59 | $14.85 | 610 |
| 2023-12-15 | 14.55 | $14.84 | 240 |
| 2023-12-14 | 14.51 | $14.96 | 700 |
| 2023-12-13 | 14.45 | $14.76 | 200 |
| 2023-12-12 | 14.41 | $14.51 | 110 |
| 2023-12-11 | 14.39 | $14.54 | 5100 |
| 2023-12-08 | 14.36 | $14.53 | 500 |
| 2023-12-07 | 14.33 | $14.53 | 400 |
| 2023-12-06 | 14.30 | $14.41 | 700 |
| 2023-12-05 | 14.28 | $14.44 | 626 |
| 2023-12-04 | 14.25 | $14.47 | 602 |
| 2023-12-01 | 14.21 | $14.58 | 624 |
| 2023-11-30 | 14.16 | $14.39 | 400 |
| 2023-11-29 | 14.12 | $14.35 | 1646 |
| 2023-11-28 | 14.08 | $14.32 | 423 |
| 2023-11-27 | 14.04 | $14.16 | 1445 |
| 2023-11-24 | 14.00 | $14.17 | 100 |
| 2023-11-22 | 13.96 | $14.15 | 100 |
| 2023-11-21 | 13.92 | $14.21 | 400 |
| 2023-11-20 | 13.87 | $14.30 | 300 |
| 2023-11-17 | 13.80 | $14.12 | 112 |
| 2023-11-16 | 13.75 | $14.07 | 303 |
| 2023-11-15 | 13.70 | $14.11 | 2000 |
| 2023-11-14 | 13.65 | $14.23 | — |
| 2023-11-13 | 13.58 | $13.79 | 1 |
| 2023-11-10 | 13.55 | $13.85 | 301 |
| 2023-11-09 | 13.52 | $13.77 | — |
| 2023-11-08 | 13.49 | $13.82 | 100 |
| 2023-11-07 | 13.46 | $13.93 | 100 |
| 2023-11-06 | 13.43 | $13.99 | 100 |
| 2023-11-03 | 13.38 | $13.71 | 100 |
| 2023-11-02 | 13.37 | $13.50 | — |
| 2023-11-01 | 13.37 | $13.13 | 126 |
| 2023-10-31 | 13.41 | $13.02 | 1200 |
| 2023-10-30 | 13.47 | $13.26 | 307 |
| 2023-10-27 | 13.51 | $13.02 | 100 |
| 2023-10-26 | 13.58 | $13.07 | 709 |
| 2023-10-25 | 13.65 | $13.17 | 100 |
| 2023-10-24 | 13.71 | $13.47 | 200 |
| 2023-10-23 | 13.74 | $13.28 | 100 |
| 2023-10-20 | 13.80 | $13.30 | 337 |
| 2023-10-19 | 13.85 | $13.51 | — |
| 2023-10-18 | 13.89 | $13.56 | — |
| 2023-10-17 | 13.93 | $13.84 | 100 |
| 2023-10-16 | 13.94 | $13.96 | 100 |
| 2023-10-13 | 13.95 | $13.83 | 100 |
| 2023-10-12 | 13.96 | $13.91 | 8200 |
| 2023-10-11 | 13.98 | $14.01 | — |
| 2023-10-10 | 13.98 | $14.02 | 27818 |
| 2023-10-09 | 13.99 | $13.90 | 1 |
| 2023-10-06 | 14.01 | $14.01 | 100 |
| 2023-10-05 | 14.02 | $13.83 | — |
| 2023-10-04 | 14.05 | $13.82 | — |
| 2023-10-03 | 14.08 | $13.90 | 100 |
| 2023-10-02 | 14.11 | $14.04 | 3800 |
| 2023-09-29 | 14.13 | $13.99 | 100 |
| 2023-09-28 | 14.16 | $14.00 | 4431 |
| 2023-09-27 | 14.18 | $13.96 | 200 |
| 2023-09-26 | 14.22 | $13.91 | 33400 |
| 2023-09-25 | 14.26 | $14.00 | 300 |
| 2023-09-22 | 14.30 | $14.07 | 100 |
| 2023-09-21 | 14.33 | $13.98 | 414 |
| 2023-09-20 | 14.37 | $14.14 | 100 |
| 2023-09-19 | 14.39 | $14.12 | 100 |
| 2023-09-18 | 14.42 | $14.23 | 800 |
| 2023-09-15 | 14.43 | $14.42 | 114 |
| 2023-09-14 | 14.43 | $14.55 | 6600 |
| 2023-09-13 | 14.41 | $14.33 | 114 |
| 2023-09-12 | 14.41 | $14.38 | — |
| 2023-09-11 | 14.41 | $14.51 | 300 |
| 2023-09-08 | 14.39 | $14.41 | 110 |
| 2023-09-07 | 14.38 | $14.33 | 1800 |
| 2023-09-06 | 14.38 | $14.40 | 113 |
| 2023-09-05 | 14.37 | $14.50 | 114 |
| 2023-09-01 | 14.35 | $14.52 | — |
| 2023-08-31 | 14.33 | $14.39 | 3222 |
| 2023-08-30 | 14.32 | $14.57 | 102 |
| 2023-08-29 | 14.29 | $14.60 | 1700 |
| 2023-08-28 | 14.26 | $14.50 | 14800 |
| 2023-08-25 | 14.25 | $14.38 | 717 |
| 2023-08-24 | 14.24 | $14.38 | 529 |
| 2023-08-23 | 14.23 | $14.38 | 200 |
| 2023-08-22 | 14.23 | $14.23 | 11437 |
| 2023-08-21 | 14.24 | $14.17 | 24 |
| 2023-08-18 | 14.26 | $14.02 | 25437 |
| 2023-08-17 | 14.30 | $14.05 | 100 |
| 2023-08-16 | 14.33 | $14.01 | 126 |
| 2023-08-15 | 14.37 | $14.05 | 600 |
| 2023-08-14 | 14.40 | $14.19 | 114 |
| 2023-08-11 | 14.43 | $14.28 | — |
| 2023-08-10 | 14.44 | $14.31 | 400 |
| 2023-08-09 | 14.45 | $14.38 | — |
| 2023-08-08 | 14.46 | $14.23 | 4800 |
| 2023-08-07 | 14.47 | $14.42 | 100 |
| 2023-08-04 | 14.47 | $14.42 | — |
| 2023-08-03 | 14.46 | $14.36 | 100 |
| 2023-08-02 | 14.46 | $14.39 | 548 |
| 2023-08-01 | 14.45 | $14.57 | 420 |
| 2023-07-31 | 14.42 | $14.79 | 100 |
| 2023-07-28 | 14.36 | $14.68 | 100 |
| 2023-07-27 | 14.31 | $14.43 | 246 |
| 2023-07-26 | 14.28 | $14.73 | 948 |
| 2023-07-25 | 14.22 | $14.66 | 11800 |
| 2023-07-24 | 14.16 | $14.47 | 100 |
| 2023-07-21 | 14.11 | $14.35 | 100 |
| 2023-07-20 | 14.07 | $14.32 | 100 |
| 2023-07-19 | 14.03 | $14.36 | 100 |
| 2023-07-18 | 13.98 | $14.26 | 300 |
| 2023-07-17 | 13.94 | $14.30 | 1725 |
| 2023-07-14 | 13.90 | $14.22 | 1319 |
| 2023-07-13 | 13.86 | $14.24 | 417 |
| 2023-07-12 | 13.82 | $14.14 | 436 |
| 2023-07-11 | 13.79 | $14.02 | 31828 |
| 2023-07-10 | 13.77 | $13.85 | 1723 |
| 2023-07-07 | 13.77 | $13.88 | 500 |
| 2023-07-06 | 13.76 | $13.70 | 508 |
| 2023-07-05 | 13.77 | $13.89 | 5000 |
| 2023-07-03 | 13.76 | $13.88 | 400 |
| 2023-06-30 | 13.76 | $13.68 | 728 |
| 2023-06-29 | 13.76 | $13.59 | 137 |
| 2023-06-28 | 13.78 | $13.57 | 1700 |
| 2023-06-27 | 13.79 | $13.65 | 201 |
| 2023-06-26 | 13.80 | $13.62 | 7800 |
| 2023-06-23 | 13.81 | $13.56 | 720 |
| 2023-06-22 | 13.82 | $13.73 | 100 |
| 2023-06-21 | 13.81 | $13.81 | 100 |
| 2023-06-20 | 13.79 | $13.76 | 100 |
| 2023-06-16 | 13.77 | $14.12 | 100 |
| 2023-06-15 | 13.72 | $14.18 | 100 |
| 2023-06-14 | 13.65 | $14.04 | 2500 |
| 2023-06-13 | 13.59 | $13.97 | 100 |
| 2023-06-12 | 13.54 | $13.89 | 201 |
| 2023-06-09 | 13.49 | $13.93 | 100 |
| 2023-06-08 | 13.44 | $13.85 | 300 |
| 2023-06-07 | 13.39 | $13.74 | 10900 |
| 2023-06-06 | 13.35 | $13.75 | — |
| 2023-06-05 | 13.31 | $13.63 | 100 |
| 2023-06-02 | 13.28 | $13.54 | 436 |
| 2023-06-01 | 13.26 | $13.37 | 100 |
| 2023-05-31 | 13.25 | $13.20 | 200 |
| 2023-05-30 | 13.25 | $13.30 | 200 |
| 2023-05-26 | 13.25 | $13.31 | 18543 |
| 2023-05-25 | 13.25 | $13.09 | 100 |
| 2023-05-24 | 13.27 | $13.15 | — |
| 2023-05-23 | 13.28 | $13.17 | 100 |
| 2023-05-22 | 13.29 | $13.24 | 305 |
| 2023-05-19 | 13.30 | $13.15 | 1 |
| 2023-05-18 | 13.32 | $13.18 | 1446 |
| 2023-05-17 | 13.33 | $13.29 | 300 |
| 2023-05-16 | 13.34 | $13.25 | — |
| 2023-05-15 | 13.35 | $13.33 | 201 |
| 2023-05-12 | 13.35 | $13.36 | 101 |
| 2023-05-11 | 13.35 | $13.43 | — |
| 2023-05-10 | 13.35 | $13.41 | 211 |
| 2023-05-09 | 13.35 | $13.40 | 100 |
| 2023-05-08 | 13.35 | $13.40 | 100 |
| 2023-05-05 | 13.35 | $13.37 | — |
| 2023-05-04 | 13.36 | $13.23 | — |
| 2023-05-03 | 13.37 | $13.21 | 500 |
| 2023-05-02 | 13.39 | $13.22 | 100 |
| 2023-05-01 | 13.40 | $13.35 | — |
| 2023-04-28 | 13.41 | $13.38 | 100 |
| 2023-04-27 | 13.41 | $13.39 | 100 |
| 2023-04-26 | 13.40 | $13.25 | 100 |
| 2023-04-25 | 13.41 | $13.21 | 3645 |
| 2023-04-24 | 13.43 | $13.39 | — |
| 2023-04-21 | 13.42 | $13.32 | — |
| 2023-04-20 | 13.41 | $13.46 | — |
| 2023-04-19 | 13.40 | $13.50 | 100 |
| 2023-04-18 | 13.37 | $13.60 | 1100 |
| 2023-04-17 | 13.33 | $13.64 | 100 |
| 2023-04-14 | 13.28 | $13.62 | 220 |
| 2023-04-13 | 13.24 | $13.65 | 400 |
| 2023-04-12 | 13.18 | $13.51 | 100 |
| 2023-04-11 | 13.14 | $13.50 | 100 |
| 2023-04-10 | 13.10 | $13.32 | 516 |
| 2023-04-06 | 13.08 | $13.17 | — |
| 2023-04-05 | 13.07 | $13.14 | — |
| 2023-04-04 | 13.06 | $13.25 | — |
| 2023-04-03 | 13.05 | $13.21 | 100 |
| 2023-03-31 | 13.04 | $13.17 | 100 |
| 2023-03-30 | 13.04 | $13.20 | 100 |
| 2023-03-29 | 13.04 | $13.12 | — |
| 2023-03-28 | 13.05 | $12.94 | 100 |
| 2023-03-27 | 13.07 | $12.90 | 114 |
| 2023-03-24 | 13.10 | $12.92 | 227 |
| 2023-03-23 | 13.13 | $12.93 | 100 |
| 2023-03-22 | 13.17 | $12.90 | 100 |
| 2023-03-21 | 13.20 | $12.86 | — |
| 2023-03-20 | 13.25 | $12.84 | 100 |
| 2023-03-17 | 13.30 | $12.96 | 100 |
| 2023-03-16 | 13.34 | $13.08 | — |
| 2023-03-15 | 13.37 | $12.92 | — |
| 2023-03-14 | 13.42 | $13.13 | 100 |
| 2023-03-13 | 13.45 | $13.27 | 1528 |
| 2023-03-10 | 13.47 | $13.39 | 100 |
| 2023-03-09 | 13.48 | $13.47 | 1642 |
| 2023-03-08 | 13.49 | $13.62 | — |
| 2023-03-07 | 13.47 | $13.50 | 100 |
| 2023-03-06 | 13.47 | $13.69 | 100 |
| 2023-03-03 | 13.46 | $13.59 | — |
| 2023-03-02 | 13.45 | $13.43 | 100 |
| 2023-03-01 | 13.46 | $13.42 | 100 |
| 2023-02-28 | 13.47 | $13.28 | 200 |
| 2023-02-27 | 13.51 | $13.30 | — |
| 2023-02-24 | 13.54 | $13.24 | 100 |
| 2023-02-23 | 13.58 | $13.43 | 100 |
| 2023-02-22 | 13.61 | $13.38 | 100 |
| 2023-02-21 | 13.66 | $13.44 | 3639 |
| 2023-02-17 | 13.69 | $13.58 | 100 |
| 2023-02-16 | 13.72 | $13.63 | 200 |
| 2023-02-15 | 13.75 | $13.68 | 100 |
| 2023-02-14 | 13.78 | $13.62 | 100 |
| 2023-02-13 | 13.81 | $13.60 | 110 |
| 2023-02-10 | 13.85 | $13.50 | 1100 |
| 2023-02-09 | 13.90 | $13.42 | 1144 |
| 2023-02-08 | 13.96 | $13.55 | 900 |
| 2023-02-07 | 14.01 | $13.57 | 12500 |
| 2023-02-06 | 14.06 | $13.66 | 100 |
| 2023-02-03 | 14.11 | $13.75 | 1400 |
| 2023-02-02 | 14.14 | $13.82 | 218 |
| 2023-02-01 | 14.17 | $13.93 | 500 |
| 2023-01-31 | 14.19 | $14.02 | 100 |
| 2023-01-30 | 14.19 | $13.99 | 100 |
| 2023-01-27 | 14.20 | $14.17 | 1036 |
| 2023-01-26 | 14.19 | $14.41 | 300 |
| 2023-01-25 | 14.16 | $14.40 | 205 |
| 2023-01-24 | 14.12 | $14.40 | 1100 |
| 2023-01-23 | 14.08 | $14.42 | 500 |
| 2023-01-20 | 14.03 | $14.38 | 1948 |
| 2023-01-19 | 13.99 | $14.19 | — |
| 2023-01-18 | 13.96 | $14.10 | 3842 |
| 2023-01-17 | 13.94 | $14.23 | 300 |
| 2023-01-13 | 13.91 | $14.17 | 700 |
| 2023-01-12 | 13.87 | $14.11 | 406 |
| 2023-01-11 | 13.85 | $13.94 | 729 |
| 2023-01-10 | 13.84 | $13.96 | 301 |
| 2023-01-09 | 13.83 | $13.93 | 1302 |
| 2023-01-06 | 13.82 | $13.95 | 400 |
| 2023-01-05 | 13.82 | $13.72 | 139 |
| 2023-01-04 | 13.83 | $13.87 | 412 |
| 2023-01-03 | 13.84 | $13.77 | 3600 |
| 2022-12-30 | 13.85 | $13.80 | 231 |
| 2022-12-29 | 13.87 | $13.95 | 1100 |
| 2022-12-28 | 13.87 | $13.74 | 12004 |
| 2022-12-27 | 13.90 | $13.82 | 1500 |
| 2022-12-23 | 13.92 | $13.70 | 148 |
| 2022-12-22 | 13.96 | $13.68 | 100 |
| 2022-12-21 | 14.00 | $13.84 | 300 |
| 2022-12-20 | 14.03 | $13.81 | — |
| 2022-12-19 | 14.06 | $13.74 | 100 |
| 2022-12-16 | 14.10 | $13.83 | 608 |
| 2022-12-15 | 14.14 | $13.79 | 115 |
| 2022-12-14 | 14.18 | $13.98 | — |
| 2022-12-13 | 14.20 | $14.14 | 301 |
| 2022-12-12 | 14.21 | $14.04 | 100 |
| 2022-12-09 | 14.24 | $14.01 | 505 |
| 2022-12-08 | 14.26 | $14.08 | 100 |
| 2022-12-07 | 14.29 | $14.08 | 9400 |
| 2022-12-06 | 14.31 | $14.15 | 210 |
| 2022-12-05 | 14.33 | $14.15 | 518 |
| 2022-12-02 | 14.35 | $14.41 | 500 |
| 2022-12-01 | 14.34 | $14.48 | 900 |
| 2022-11-30 | 14.32 | $14.64 | 100 |
| 2022-11-29 | 14.29 | $14.34 | 6012 |
| 2022-11-28 | 14.28 | $14.23 | 325 |
| 2022-11-25 | 14.28 | $14.29 | — |
| 2022-11-23 | 14.28 | $14.32 | 223 |
| 2022-11-22 | 14.27 | $14.20 | 1503 |
| 2022-11-21 | 14.27 | $14.11 | 600 |
| 2022-11-18 | 14.29 | $14.13 | 100 |
| 2022-11-17 | 14.30 | $14.19 | 100 |
| 2022-11-16 | 14.31 | $14.23 | 100 |
| 2022-11-15 | 14.31 | $14.41 | 100 |
| 2022-11-14 | 14.29 | $14.45 | 4718 |
| 2022-11-11 | 14.26 | $14.63 | 600 |
| 2022-11-10 | 14.21 | $14.59 | 900 |
| 2022-11-09 | 14.17 | $14.20 | 100 |
| 2022-11-08 | 14.15 | $14.41 | 1328 |
| 2022-11-07 | 14.12 | $14.32 | — |
| 2022-11-04 | 14.09 | $14.35 | — |
| 2022-11-03 | 14.05 | $13.99 | 222 |
| 2022-11-02 | 14.05 | $13.95 | — |
| 2022-11-01 | 14.06 | $14.13 | 5000 |
| 2022-10-31 | 14.04 | $14.09 | 1333 |
| 2022-10-28 | 14.03 | $14.18 | 300 |
| 2022-10-27 | 14.01 | $14.13 | 100 |
| 2022-10-26 | 13.99 | $14.21 | 1100 |
| 2022-10-25 | 13.96 | $14.23 | 110 |
| 2022-10-24 | 13.93 | $14.13 | 200 |
| 2022-10-21 | 13.90 | $14.33 | 100 |
| 2022-10-20 | 13.85 | $14.11 | 417 |
| 2022-10-19 | 13.82 | $13.91 | 100 |
| 2022-10-18 | 13.82 | $13.92 | 1100 |
| 2022-10-17 | 13.81 | $13.89 | 420 |
| 2022-10-14 | 13.81 | $13.53 | 14200 |
| 2022-10-13 | 13.86 | $13.79 | 100 |
| 2022-10-12 | 13.88 | $13.70 | 8000 |
| 2022-10-11 | 13.91 | $13.71 | — |
| 2022-10-10 | 13.95 | $13.83 | 400 |
| 2022-10-07 | 13.99 | $13.88 | 1100 |
| 2022-10-06 | 14.02 | $14.07 | 3200 |
| 2022-10-05 | 14.04 | $14.08 | 23206 |
| 2022-10-04 | 14.06 | $14.10 | 2043 |
| 2022-10-03 | 14.08 | $13.83 | 100 |
| 2022-09-30 | 14.14 | $13.58 | — |
| 2022-09-29 | 14.22 | $13.55 | — |
| 2022-09-28 | 14.32 | $13.80 | 900 |
| 2022-09-27 | 14.39 | $13.60 | 14217 |
| 2022-09-26 | 14.50 | $13.60 | 200 |
| 2022-09-23 | 14.61 | $13.91 | 17033 |
| 2022-09-22 | 14.69 | $14.31 | 300 |
| 2022-09-21 | 14.75 | $14.30 | 116 |
| 2022-09-20 | 14.81 | $14.44 | 100 |
| 2022-09-19 | 14.85 | $14.49 | 203 |
| 2022-09-16 | 14.90 | $14.69 | 900 |
| 2022-09-15 | 14.94 | $14.74 | 100 |
| 2022-09-14 | 14.97 | $14.87 | 14900 |
| 2022-09-13 | 14.99 | $14.72 | 709 |
| 2022-09-12 | 15.03 | $15.17 | 4700 |
| 2022-09-09 | 15.03 | $14.94 | 100 |
| 2022-09-08 | 15.06 | $14.80 | 201 |
| 2022-09-07 | 15.10 | $14.84 | — |
| 2022-09-06 | 15.14 | $14.75 | 901 |
| 2022-09-02 | 15.19 | $14.79 | 6246 |
| 2022-09-01 | 15.23 | $14.95 | 1002 |
| 2022-08-31 | 15.26 | $15.01 | 8520 |
| 2022-08-30 | 15.29 | $15.09 | 702 |
| 2022-08-29 | 15.31 | $15.15 | 3400 |
| 2022-08-26 | 15.32 | $15.12 | 3705 |
| 2022-08-25 | 15.33 | $15.35 | 500 |
| 2022-08-24 | 15.32 | $15.30 | 800 |
| 2022-08-23 | 15.31 | $15.19 | 1248 |
| 2022-08-22 | 15.30 | $15.14 | 2301 |
| 2022-08-19 | 15.30 | $15.32 | 1501 |
| 2022-08-18 | 15.28 | $15.49 | 412 |
| 2022-08-17 | 15.24 | $15.55 | 400 |
| 2022-08-16 | 15.19 | $15.56 | 23408 |
| 2022-08-15 | 15.12 | $15.51 | 100 |
| 2022-08-12 | 15.06 | $15.63 | — |
| 2022-08-11 | 14.98 | $15.44 | 100 |
| 2022-08-10 | 14.91 | $15.46 | 500 |
| 2022-08-09 | 14.82 | $15.15 | 1400 |
| 2022-08-08 | 14.77 | $15.10 | 100 |
| 2022-08-05 | 14.71 | $15.01 | — |
| 2022-08-04 | 14.65 | $14.96 | — |
| 2022-08-03 | 14.60 | $15.00 | 100 |
| 2022-08-02 | 14.54 | $14.93 | — |
| 2022-08-01 | 14.48 | $14.95 | 100 |
| 2022-07-29 | 14.41 | $14.99 | — |
| 2022-07-28 | 14.34 | $14.88 | 100 |
| 2022-07-27 | 14.27 | $14.77 | — |
| 2022-07-26 | 14.21 | $14.42 | 1500 |
| 2022-07-25 | 14.18 | $14.49 | 100 |
| 2022-07-22 | 14.15 | $14.50 | 100 |
| 2022-07-21 | 14.11 | $14.57 | 221 |
| 2022-07-20 | 14.06 | $14.33 | 202 |
| 2022-07-19 | 14.04 | $14.33 | 800 |
| 2022-07-18 | 14.02 | $14.03 | 3403 |
| 2022-07-15 | 14.02 | $13.90 | 1213 |
| 2022-07-14 | 14.05 | $13.83 | 100 |
| 2022-07-13 | 14.08 | $13.90 | — |
| 2022-07-12 | 14.11 | $13.95 | 100 |
| 2022-07-11 | 14.14 | $14.01 | 202 |
| 2022-07-08 | 14.18 | $14.17 | 242 |
| 2022-07-07 | 14.20 | $14.14 | 5400 |
| 2022-07-06 | 14.23 | $13.91 | 1139 |
| 2022-07-05 | 14.29 | $13.85 | 3810 |
| 2022-07-01 | 14.37 | $14.00 | 500 |
| 2022-06-30 | 14.44 | $14.09 | 100 |
| 2022-06-29 | 14.51 | $14.22 | — |
| 2022-06-28 | 14.57 | $14.19 | 100 |
| 2022-06-27 | 14.64 | $14.24 | 101 |
| 2022-06-24 | 14.72 | $14.29 | 1833 |
| 2022-06-23 | 14.79 | $14.09 | 9000 |
| 2022-06-22 | 14.89 | $14.10 | 511 |
| 2022-06-21 | 15.00 | $14.43 | 12800 |
| 2022-06-17 | 15.07 | $14.37 | 300 |
| 2022-06-16 | 15.16 | $14.37 | 100 |
| 2022-06-15 | 15.25 | $14.87 | — |
| 2022-06-14 | 15.29 | $14.70 | 214 |
| 2022-06-13 | 15.36 | $14.58 | 3418 |
| 2022-06-10 | 15.43 | $14.98 | 2400 |
| 2022-06-09 | 15.47 | $15.20 | 500 |
| 2022-06-08 | 15.50 | $15.37 | 534 |
| 2022-06-07 | 15.50 | $15.60 | 807 |
| 2022-06-06 | 15.49 | $15.60 | 1411 |
| 2022-06-03 | 15.48 | $15.54 | 700 |
| 2022-06-02 | 15.47 | $15.87 | 2418 |
| 2022-06-01 | 15.44 | $15.66 | 2113 |
| 2022-05-31 | 15.44 | $15.80 | 2400 |
| 2022-05-27 | 15.42 | $15.64 | 9343 |
| 2022-05-26 | 15.42 | $15.40 | 6805 |
| 2022-05-25 | 15.46 | $15.32 | 3700 |
| 2022-05-24 | 15.50 | $15.20 | 14000 |
| 2022-05-23 | 15.56 | $15.30 | 200 |
| 2022-05-20 | 15.62 | $15.24 | 1600 |
| 2022-05-19 | 15.69 | $15.26 | 500 |
| 2022-05-18 | 15.77 | $15.12 | 4700 |
| 2022-05-17 | 15.87 | $15.38 | 744 |
| 2022-05-16 | 15.95 | $15.18 | 138 |
| 2022-05-13 | 16.06 | $15.35 | 3200 |
| 2022-05-12 | 16.16 | $15.17 | 917 |
| 2022-05-11 | 16.29 | $15.44 | 233 |
| 2022-05-10 | 16.40 | $15.71 | 1430 |
| 2022-05-09 | 16.49 | $15.85 | 2806 |
| 2022-05-06 | 16.57 | $16.17 | 100 |
| 2022-05-05 | 16.63 | $16.18 | 200 |
| 2022-05-04 | 16.69 | $16.69 | 519 |
| 2022-05-03 | 16.71 | $16.53 | 405 |
| 2022-05-02 | 16.74 | $16.41 | 800 |
| 2022-04-29 | 16.79 | $16.42 | 420 |
| 2022-04-28 | 16.84 | $16.69 | 100 |
| 2022-04-27 | 16.87 | $16.52 | — |
| 2022-04-26 | 16.92 | $16.43 | 600 |
| 2022-04-25 | 16.97 | $16.65 | — |
| 2022-04-22 | 17.01 | $16.65 | 1900 |
| 2022-04-21 | 17.04 | $16.78 | 542 |
| 2022-04-20 | 17.07 | $16.92 | 1906 |
| 2022-04-19 | 17.07 | $16.88 | 100 |
| 2022-04-18 | 17.08 | $17.03 | 100 |
| 2022-04-14 | 17.08 | $17.03 | 405 |
| 2022-04-13 | 17.07 | $17.21 | 100 |
| 2022-04-12 | 17.04 | $17.14 | 100 |
| 2022-04-11 | 17.02 | $17.21 | 107 |
| 2022-04-08 | 16.98 | $17.22 | 2501 |
| 2022-04-07 | 16.93 | $17.13 | 100 |
| 2022-04-06 | 16.89 | $17.16 | 1443 |
| 2022-04-05 | 16.84 | $17.13 | — |
| 2022-04-04 | 16.79 | $17.35 | 300 |
| 2022-04-01 | 16.71 | $17.06 | 131 |
| 2022-03-31 | 16.65 | $16.88 | 100 |
| 2022-03-30 | 16.61 | $16.94 | 1800 |
| 2022-03-29 | 16.56 | $17.08 | 100 |
| 2022-03-28 | 16.50 | $16.85 | 800 |
| 2022-03-25 | 16.46 | $16.75 | — |
| 2022-03-24 | 16.43 | $16.82 | 100 |
| 2022-03-23 | 16.40 | $16.62 | 100 |
| 2022-03-22 | 16.38 | $16.65 | — |
| 2022-03-21 | 16.36 | $16.50 | 206 |
| 2022-03-18 | 16.37 | $16.78 | 100 |
| 2022-03-17 | 16.34 | $16.58 | 21500 |
| 2022-03-16 | 16.35 | $16.62 | 17800 |
| 2022-03-15 | 16.35 | $15.91 | 800 |
| 2022-03-14 | 16.43 | $15.79 | 1300 |
| 2022-03-11 | 16.52 | $15.96 | 100 |
| 2022-03-10 | 16.60 | $16.17 | 1400 |
| 2022-03-09 | 16.68 | $16.37 | 200 |
| 2022-03-08 | 16.73 | $15.98 | 400 |
| 2022-03-07 | 16.84 | $15.89 | 1224 |
| 2022-03-04 | 16.95 | $16.34 | 644 |
| 2022-03-03 | 17.03 | $16.51 | 600 |
| 2022-03-02 | 17.10 | $16.71 | 632 |
| 2022-03-01 | 17.15 | $16.67 | 3426 |
| 2022-02-28 | 17.20 | $17.00 | 100 |
| 2022-02-25 | 17.23 | $17.11 | 600 |
| 2022-02-24 | 17.24 | $16.58 | 6900 |
| 2022-02-23 | 17.31 | $16.95 | 1500 |
| 2022-02-22 | 17.34 | $17.21 | 101 |
| 2022-02-18 | 17.34 | $17.30 | 300 |
| 2022-02-17 | 17.34 | $17.39 | — |
| 2022-02-16 | 17.32 | $17.63 | 3 |
| 2022-02-15 | 17.29 | $17.51 | 100 |
| 2022-02-14 | 17.27 | $17.03 | 103 |
| 2022-02-11 | 17.30 | $17.24 | 300 |
| 2022-02-10 | 17.32 | $17.48 | 800 |
| 2022-02-09 | 17.31 | $17.65 | 100 |
| 2022-02-08 | 17.30 | $17.39 | 200 |
| 2022-02-07 | 17.30 | $17.33 | 1100 |
| 2022-02-04 | 17.32 | $17.30 | 100 |
| 2022-02-03 | 17.33 | $17.19 | 100 |
| 2022-02-02 | 17.36 | $17.46 | 1202 |
| 2022-02-01 | 17.36 | $17.40 | 300 |
| 2022-01-31 | 17.37 | $17.27 | 1149 |
| 2022-01-28 | 17.40 | $16.78 | 100 |
| 2022-01-27 | 17.47 | $16.74 | 101 |
| 2022-01-26 | 17.56 | $16.84 | 1901 |
| 2022-01-25 | 17.63 | $17.01 | 2100 |
| 2022-01-24 | 17.70 | $17.01 | 200 |
| 2022-01-21 | 17.76 | $17.51 | — |
| 2022-01-20 | 17.78 | $17.82 | 127 |
| 2022-01-19 | 17.76 | $17.85 | 900 |
| 2022-01-18 | 17.74 | $17.80 | 1744 |
| 2022-01-14 | 17.72 | $18.05 | 300 |
| 2022-01-13 | 17.68 | $18.07 | 903 |
| 2022-01-12 | 17.63 | $18.20 | 1900 |
| 2022-01-11 | 17.56 | $17.93 | 4104 |
| 2022-01-10 | 17.52 | $17.62 | 1513 |
| 2022-01-07 | 17.50 | $17.60 | 25910 |
| 2022-01-06 | 17.49 | $17.44 | 100 |
| 2022-01-05 | 17.50 | $17.39 | 1401 |
| 2022-01-04 | 17.51 | $17.57 | 74144 |
| 2022-01-03 | 17.50 | $17.74 | 3400 |
| 2021-12-31 | 17.48 | $17.62 | 3642 |
| 2021-12-30 | 17.47 | $17.63 | 3700 |
| 2021-12-29 | 17.45 | $17.50 | 100 |
| 2021-12-28 | 17.45 | $17.49 | 6714 |
| 2021-12-27 | 17.44 | $17.56 | 1700 |
| 2021-12-23 | 17.43 | $17.52 | 700 |
| 2021-12-22 | 17.42 | $17.42 | 607 |
| 2021-12-21 | 17.43 | $17.26 | 703 |
| 2021-12-20 | 17.45 | $16.99 | 4932 |
| 2021-12-17 | 17.50 | $17.30 | 3437 |
| 2021-12-16 | 17.52 | $17.53 | 100 |
| 2021-12-15 | 17.53 | $17.36 | 106 |
| 2021-12-14 | 17.55 | $17.42 | 400 |
| 2021-12-13 | 17.58 | $17.45 | 2810 |
| 2021-12-10 | 17.60 | $17.73 | 600 |
| 2021-12-09 | 17.60 | $17.70 | 1608 |
| 2021-12-08 | 17.60 | $17.83 | 141 |
| 2021-12-07 | 17.59 | $17.68 | 300 |
| 2021-12-06 | 17.60 | $17.42 | 2817 |
| 2021-12-03 | 17.64 | $17.38 | 100 |
| 2021-12-02 | 17.68 | $17.56 | 100 |
| 2021-12-01 | 17.70 | $17.34 | — |
| 2021-11-30 | 17.75 | $17.29 | 311 |
| 2021-11-29 | 17.81 | $17.26 | 100 |
| 2021-11-26 | 17.87 | $17.15 | 900 |
| 2021-11-24 | 17.95 | $17.79 | 100 |
| 2021-11-23 | 17.96 | $17.78 | 300 |
| 2021-11-22 | 17.98 | $17.70 | 400 |
| 2021-11-19 | 18.01 | $17.87 | 100 |
| 2021-11-18 | 18.02 | $17.93 | 407 |
| 2021-11-17 | 18.03 | $18.07 | 1623 |
| 2021-11-16 | 18.02 | $18.07 | 200 |
| 2021-11-15 | 18.01 | $18.15 | 10300 |
| 2021-11-12 | 18.00 | $18.22 | 100 |
| 2021-11-11 | 17.98 | $18.15 | 3217 |
| 2021-11-10 | 17.96 | $17.92 | 200 |
| 2021-11-09 | 17.96 | $18.09 | 100 |
| 2021-11-08 | 17.94 | $18.16 | 4500 |
| 2021-11-05 | 17.91 | $17.97 | 3100 |
| 2021-11-04 | 17.89 | $17.90 | 100 |
| 2021-11-03 | 17.88 | $17.88 | 200 |
| 2021-11-02 | 17.87 | $17.83 | 100 |
| 2021-11-01 | 17.87 | $17.84 | 600 |
| 2021-10-29 | 17.85 | $17.73 | 2105 |
| 2021-10-28 | 17.85 | $17.89 | 1600 |
| 2021-10-27 | 17.83 | $18.01 | 1200 |
| 2021-10-26 | 17.80 | $18.14 | 100 |
| 2021-10-25 | 17.75 | $18.07 | 100 |
| 2021-10-22 | 17.71 | $17.84 | 5500 |
| 2021-10-21 | 17.69 | $17.94 | 200 |
| 2021-10-20 | 17.65 | $18.05 | 100 |
| 2021-10-19 | 17.61 | $18.12 | 630 |
| 2021-10-18 | 17.56 | $17.96 | 1032 |
| 2021-10-15 | 17.52 | $17.89 | 100 |
| 2021-10-14 | 17.49 | $17.69 | 1000 |
| 2021-10-13 | 17.48 | $17.54 | 100 |
| 2021-10-12 | 17.49 | $17.35 | 100 |
| 2021-10-11 | 17.52 | $17.37 | 500 |
| 2021-10-08 | 17.56 | $17.39 | 648 |
| 2021-10-07 | 17.60 | $17.46 | 121 |
| 2021-10-06 | 17.63 | $17.22 | 400 |
| 2021-10-05 | 17.70 | $17.46 | 100 |
| 2021-10-04 | 17.76 | $17.27 | 1100 |
| 2021-10-01 | 17.84 | $17.52 | 200 |
| 2021-09-30 | 17.90 | $17.52 | 100 |
| 2021-09-29 | 17.97 | $17.40 | 100 |
| 2021-09-28 | 18.06 | $17.45 | 100 |
| 2021-09-27 | 18.15 | $17.81 | 400 |
| 2021-09-24 | 18.20 | $17.77 | — |
| 2021-09-23 | 18.26 | $17.99 | 800 |
| 2021-09-22 | 18.31 | $17.87 | 2400 |
| 2021-09-21 | 18.36 | $17.66 | 100 |
| 2021-09-20 | 18.44 | $17.55 | 3416 |
| 2021-09-17 | 18.52 | $18.08 | 3500 |
| 2021-09-16 | 18.55 | $18.07 | 300 |
| 2021-09-15 | 18.58 | $18.33 | 201 |
| 2021-09-14 | 18.58 | $18.41 | 1100 |
| 2021-09-13 | 18.57 | $18.56 | 918 |
| 2021-09-10 | 18.55 | $18.64 | 100 |
| 2021-09-09 | 18.52 | $18.69 | 100 |
| 2021-09-08 | 18.48 | $18.81 | 231 |
| 2021-09-07 | 18.43 | $19.20 | 1500 |
| 2021-09-03 | 18.34 | $18.96 | 200 |
| 2021-09-02 | 18.27 | $18.86 | 720 |
| 2021-09-01 | 18.21 | $19.03 | 700 |
| 2021-08-31 | 18.14 | $18.79 | 748 |
| 2021-08-30 | 18.08 | $18.36 | 100 |
| 2021-08-27 | 18.07 | $18.32 | 605 |
| 2021-08-26 | 18.06 | $18.13 | 400 |
| 2021-08-25 | 18.08 | $18.34 | 100 |
| 2021-08-24 | 18.07 | $18.30 | 244 |
| 2021-08-23 | 18.07 | $17.66 | 800 |
| 2021-08-20 | 18.13 | $17.23 | 1019 |
| 2021-08-19 | 18.23 | $17.24 | 1936 |
| 2021-08-18 | 18.35 | $17.67 | 439 |
| 2021-08-17 | 18.44 | $17.52 | 1200 |
| 2021-08-16 | 18.55 | $17.98 | 700 |
| 2021-08-13 | 18.62 | $18.33 | 7100 |
| 2021-08-12 | 18.66 | $18.45 | 308 |
| 2021-08-11 | 18.70 | $18.68 | 236 |
| 2021-08-10 | 18.72 | $18.74 | 541 |
| 2021-08-09 | 18.74 | $18.75 | 100 |
| 2021-08-06 | 18.76 | $18.54 | 100 |
| 2021-08-05 | 18.81 | $18.80 | 100 |
| 2021-08-04 | 18.84 | $18.84 | 726 |
| 2021-08-03 | 18.86 | $18.62 | 900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.87
2026-07-31
Close Price
$19.84
Vol: 21945
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.87
Average
16.32
Maximum
24.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 19.87 | $19.84 | 21945 |
| 2026-07-30 | 19.99 | $19.92 | 61020 |
| 2026-07-29 | 20.13 | $18.69 | 12400 |
| 2026-07-28 | 20.55 | $19.44 | 16901 |
| 2026-07-27 | 20.88 | $20.43 | 4100 |
| 2026-07-24 | 21.06 | $20.51 | 3200 |
| 2026-07-23 | 21.26 | $21.41 | 4900 |
| 2026-07-22 | 21.31 | $21.55 | 7300 |
| 2026-07-21 | 21.34 | $21.34 | 6700 |
| 2026-07-20 | 21.42 | $20.35 | 4500 |
| 2026-07-17 | 21.73 | $20.50 | 7847 |
| 2026-07-16 | 22.05 | $20.72 | 9529 |
| 2026-07-15 | 22.39 | $21.62 | 66300 |
| 2026-07-14 | 22.60 | $21.91 | 6900 |
| 2026-07-13 | 22.77 | $21.11 | 12100 |
| 2026-07-10 | 23.15 | $22.65 | 7400 |
| 2026-07-09 | 23.26 | $22.63 | 6152 |
| 2026-07-08 | 23.39 | $22.15 | 27200 |
| 2026-07-07 | 23.65 | $22.19 | 32213 |
| 2026-07-06 | 23.94 | $23.41 | 18912 |
| 2026-07-02 | 24.02 | $22.34 | 145909 |
| 2026-07-01 | 24.33 | $23.13 | 20237 |
| 2026-06-30 | 24.52 | $24.34 | 17013 |
| 2026-06-29 | 24.48 | $23.65 | 12800 |
| 2026-06-26 | 24.59 | $24.02 | 19347 |
| 2026-06-25 | 24.62 | $24.59 | 19800 |
| 2026-06-24 | 24.54 | $23.69 | 37100 |
| 2026-06-23 | 24.62 | $23.61 | 33639 |
| 2026-06-22 | 24.74 | $25.75 | 109330 |
| 2026-06-18 | 24.41 | $25.65 | 20100 |
| 2026-06-17 | 24.05 | $24.29 | 12200 |
| 2026-06-16 | 23.91 | $24.19 | 27754 |
| 2026-06-15 | 23.77 | $24.69 | 40400 |
| 2026-06-12 | 23.50 | $23.53 | 15100 |
| 2026-06-11 | 23.42 | $23.52 | 21100 |
| 2026-06-10 | 23.33 | $21.67 | 9830 |
| 2026-06-09 | 23.61 | $22.26 | 11000 |
| 2026-06-08 | 23.80 | $22.23 | 7022 |
| 2026-06-05 | 24.03 | $21.50 | 25700 |
| 2026-06-04 | 24.44 | $23.95 | 14100 |
| 2026-06-03 | 24.40 | $24.54 | 51900 |
| 2026-06-02 | 24.22 | $24.87 | 46822 |
| 2026-06-01 | 23.93 | $24.78 | 46141 |
| 2026-05-29 | 23.60 | $24.03 | 30500 |
| 2026-05-28 | 23.38 | $24.11 | 22118 |
| 2026-05-27 | 23.09 | $23.68 | 42400 |
| 2026-05-26 | 22.85 | $23.77 | 18300 |
| 2026-05-22 | 22.54 | $22.22 | 14200 |
| 2026-05-21 | 22.50 | $22.32 | 20734 |
| 2026-05-20 | 22.43 | $21.78 | 12200 |
| 2026-05-19 | 22.45 | $21.21 | 21020 |
| 2026-05-18 | 22.60 | $21.63 | 9649 |
| 2026-05-15 | 22.67 | $21.60 | 15000 |
| 2026-05-14 | 22.75 | $22.93 | 6930 |
| 2026-05-13 | 22.56 | $22.95 | 10300 |
| 2026-05-12 | 22.33 | $22.19 | 19328 |
| 2026-05-11 | 22.21 | $23.31 | 5600 |
| 2026-05-08 | 21.83 | $22.99 | 8841 |
| 2026-05-07 | 21.44 | $22.14 | 5643 |
| 2026-05-06 | 21.17 | $22.63 | 8400 |
| 2026-05-05 | 20.75 | $21.61 | 11700 |
| 2026-05-04 | 20.47 | $20.70 | 6900 |
| 2026-05-01 | 20.33 | $20.53 | 3800 |
| 2026-04-30 | 20.20 | $20.61 | 1420 |
| 2026-04-29 | 20.02 | $19.91 | 3100 |
| 2026-04-28 | 19.97 | $19.94 | 340 |
| 2026-04-27 | 19.89 | $20.15 | 5043 |
| 2026-04-24 | 19.75 | $20.17 | 3925 |
| 2026-04-23 | 19.58 | $19.57 | 2600 |
| 2026-04-22 | 19.51 | $20.17 | 100 |
| 2026-04-21 | 19.29 | $19.45 | 2512 |
| 2026-04-20 | 19.19 | $19.82 | 1243 |
| 2026-04-17 | 18.99 | $20.00 | 1106 |
| 2026-04-16 | 18.72 | $19.60 | 6000 |
| 2026-04-15 | 18.49 | $19.35 | 2300 |
| 2026-04-14 | 18.27 | $19.52 | 9800 |
| 2026-04-13 | 17.97 | $19.17 | 8609 |
| 2026-04-10 | 17.71 | $18.86 | 3300 |
| 2026-04-09 | 17.46 | $18.81 | 3921 |
| 2026-04-08 | 17.19 | $18.77 | 2419 |
| 2026-04-07 | 16.88 | $17.35 | 1320 |
| 2026-04-06 | 16.82 | $17.24 | 500 |
| 2026-04-02 | 16.78 | $16.95 | 1400 |
| 2026-04-01 | 16.80 | $17.25 | 2200 |
| 2026-03-31 | 16.76 | $16.90 | 734 |
| 2026-03-30 | 16.79 | $16.24 | 1300 |
| 2026-03-27 | 16.97 | $16.47 | 1300 |
| 2026-03-26 | 17.13 | $16.44 | 2300 |
| 2026-03-25 | 17.32 | $17.25 | 1138 |
| 2026-03-24 | 17.38 | $16.98 | 1400 |
| 2026-03-23 | 17.51 | $17.46 | 322 |
| 2026-03-20 | 17.55 | $17.09 | 1843 |
| 2026-03-19 | 17.69 | $17.72 | 3036 |
| 2026-03-18 | 17.71 | $17.53 | 2700 |
| 2026-03-17 | 17.78 | $17.91 | 900 |
| 2026-03-16 | 17.78 | $17.88 | 136 |
| 2026-03-13 | 17.79 | $17.50 | 121 |
| 2026-03-12 | 17.88 | $17.53 | 100 |
| 2026-03-11 | 17.99 | $17.86 | 300 |
| 2026-03-10 | 18.04 | $17.96 | 1000 |
| 2026-03-09 | 18.08 | $17.84 | 200 |
| 2026-03-06 | 18.15 | $17.55 | 500 |
| 2026-03-05 | 18.29 | $17.47 | 238 |
| 2026-03-04 | 18.48 | $17.81 | 233 |
| 2026-03-03 | 18.62 | $17.68 | 1100 |
| 2026-03-02 | 18.82 | $18.29 | 1230 |
| 2026-02-27 | 18.92 | $18.62 | 1100 |
| 2026-02-26 | 18.96 | $18.66 | 1010 |
| 2026-02-25 | 19.00 | $19.03 | 6200 |
| 2026-02-24 | 18.97 | $18.93 | 400 |
| 2026-02-23 | 18.95 | $19.03 | 700 |
| 2026-02-20 | 18.91 | $19.11 | 933 |
| 2026-02-19 | 18.84 | $18.83 | 1000 |
| 2026-02-18 | 18.82 | $18.89 | 1700 |
| 2026-02-17 | 18.78 | $18.76 | 15738 |
| 2026-02-13 | 18.76 | $18.70 | 434 |
| 2026-02-12 | 18.75 | $18.69 | 2521 |
| 2026-02-11 | 18.74 | $18.86 | 1500 |
| 2026-02-10 | 18.69 | $18.74 | 4118 |
| 2026-02-09 | 18.65 | $18.80 | 800 |
| 2026-02-06 | 18.60 | $18.62 | 445 |
| 2026-02-05 | 18.58 | $18.23 | 502 |
| 2026-02-04 | 18.63 | $18.35 | 217 |
| 2026-02-03 | 18.67 | $18.49 | 200 |
| 2026-02-02 | 18.67 | $18.45 | 2130 |
| 2026-01-30 | 18.69 | $18.39 | 4226 |
| 2026-01-29 | 18.72 | $18.87 | 4234 |
| 2026-01-28 | 18.66 | $18.89 | 3100 |
| 2026-01-27 | 18.58 | $18.80 | 4700 |
| 2026-01-26 | 18.50 | $18.52 | 15439 |
| 2026-01-23 | 18.47 | $18.54 | 100 |
| 2026-01-22 | 18.42 | $18.43 | 830 |
| 2026-01-21 | 18.39 | $18.39 | 1100 |
| 2026-01-20 | 18.37 | $18.27 | 12018 |
| 2026-01-16 | 18.36 | $18.40 | 5527 |
| 2026-01-15 | 18.32 | $18.54 | 942 |
| 2026-01-14 | 18.25 | $18.49 | 1516 |
| 2026-01-13 | 18.17 | $18.51 | 10545 |
| 2026-01-12 | 18.08 | $18.50 | 1800 |
| 2026-01-09 | 17.97 | $18.17 | 1506 |
| 2026-01-08 | 17.91 | $18.07 | 249 |
| 2026-01-07 | 17.86 | $18.07 | 6642 |
| 2026-01-06 | 17.81 | $18.19 | 400 |
| 2026-01-05 | 17.72 | $18.06 | 9300 |
| 2026-01-02 | 17.65 | $17.91 | 2334 |
| 2025-12-31 | 17.59 | $17.55 | 100 |
| 2025-12-30 | 17.61 | $17.67 | 100 |
| 2025-12-29 | 17.59 | $17.62 | 500 |
| 2025-12-26 | 17.59 | $17.75 | 1401 |
| 2025-12-24 | 17.56 | $17.68 | 400 |
| 2025-12-23 | 17.54 | $17.62 | 100 |
| 2025-12-22 | 17.53 | $17.60 | 1700 |
| 2025-12-19 | 17.52 | $17.69 | 900 |
| 2025-12-18 | 17.50 | $17.48 | 700 |
| 2025-12-17 | 17.51 | $17.31 | 1900 |
| 2025-12-16 | 17.56 | $17.45 | 3628 |
| 2025-12-15 | 17.59 | $17.61 | 447 |
| 2025-12-12 | 17.59 | $17.67 | 137 |
| 2025-12-11 | 17.58 | $17.73 | 1500 |
| 2025-12-10 | 17.56 | $17.68 | 2200 |
| 2025-12-09 | 17.54 | $17.58 | 2834 |
| 2025-12-08 | 17.55 | $17.61 | 1214 |
| 2025-12-05 | 17.54 | $17.75 | 100 |
| 2025-12-04 | 17.51 | $17.59 | 200 |
| 2025-12-03 | 17.51 | $17.52 | 130 |
| 2025-12-02 | 17.52 | $17.54 | 8846 |
| 2025-12-01 | 17.53 | $17.46 | 1147 |
| 2025-11-28 | 17.56 | $17.63 | 400 |
| 2025-11-26 | 17.56 | $17.61 | 7438 |
| 2025-11-25 | 17.57 | $17.53 | 207 |
| 2025-11-24 | 17.59 | $17.42 | 2200 |
| 2025-11-21 | 17.64 | $17.30 | 100 |
| 2025-11-20 | 17.72 | $17.29 | 1100 |
| 2025-11-19 | 17.83 | $17.49 | 1632 |
| 2025-11-18 | 17.90 | $17.63 | 87500 |
| 2025-11-17 | 17.96 | $17.81 | 200 |
| 2025-11-14 | 17.99 | $18.04 | 400 |
| 2025-11-13 | 17.97 | $18.06 | 3723 |
| 2025-11-12 | 17.95 | $18.09 | 4515 |
| 2025-11-11 | 17.92 | $17.98 | 100 |
| 2025-11-10 | 17.90 | $17.93 | 700 |
| 2025-11-07 | 17.90 | $17.61 | 2518 |
| 2025-11-06 | 17.96 | $17.75 | 5934 |
| 2025-11-05 | 18.00 | $17.82 | 23000 |
| 2025-11-04 | 18.03 | $17.76 | 22400 |
| 2025-11-03 | 18.08 | $18.01 | 89118 |
| 2025-10-31 | 18.08 | $17.99 | 10700 |
| 2025-10-30 | 18.09 | $18.06 | 836 |
| 2025-10-29 | 18.08 | $18.32 | 200 |
| 2025-10-28 | 18.02 | $18.25 | 700 |
| 2025-10-27 | 17.96 | $18.27 | 2806 |
| 2025-10-24 | 17.89 | $18.04 | 200 |
| 2025-10-23 | 17.86 | $18.03 | 1800 |
| 2025-10-22 | 17.82 | $17.88 | 109222 |
| 2025-10-21 | 17.80 | $17.75 | 9705 |
| 2025-10-20 | 17.82 | $17.89 | 603 |
| 2025-10-17 | 17.80 | $17.78 | 1343 |
| 2025-10-16 | 17.80 | $17.85 | 4334 |
| 2025-10-15 | 17.80 | $17.75 | 8100 |
| 2025-10-14 | 17.81 | $17.49 | 100 |
| 2025-10-13 | 17.87 | $17.58 | 515 |
| 2025-10-10 | 17.93 | $17.18 | 9400 |
| 2025-10-09 | 18.08 | $17.86 | 400 |
| 2025-10-08 | 18.11 | $18.13 | 1700 |
| 2025-10-07 | 18.09 | $17.97 | 2303 |
| 2025-10-06 | 18.10 | $18.12 | 3397 |
| 2025-10-03 | 18.08 | $18.10 | 3400 |
| 2025-10-02 | 18.06 | $18.09 | 130 |
| 2025-10-01 | 18.04 | $18.08 | 59900 |
| 2025-09-30 | 18.01 | $17.98 | 228 |
| 2025-09-29 | 18.00 | $17.81 | 8146 |
| 2025-09-26 | 18.02 | $17.70 | 1745 |
| 2025-09-25 | 18.07 | $17.77 | 1328 |
| 2025-09-24 | 18.11 | $17.80 | 1000 |
| 2025-09-23 | 18.15 | $17.82 | 11204 |
| 2025-09-22 | 18.19 | $18.02 | 800 |
| 2025-09-19 | 18.19 | $18.20 | 5800 |
| 2025-09-18 | 18.15 | $18.28 | 1500 |
| 2025-09-17 | 18.09 | $18.33 | 1900 |
| 2025-09-16 | 18.00 | $18.28 | 1104 |
| 2025-09-15 | 17.92 | $18.14 | 2200 |
| 2025-09-12 | 17.84 | $18.06 | 2729 |
| 2025-09-11 | 17.77 | $18.09 | 2705 |
| 2025-09-10 | 17.68 | $17.91 | 7400 |
| 2025-09-09 | 17.61 | $17.82 | 2400 |
| 2025-09-08 | 17.55 | $17.68 | 905 |
| 2025-09-05 | 17.50 | $17.55 | 1100 |
| 2025-09-04 | 17.48 | $17.34 | 121 |
| 2025-09-03 | 17.50 | $17.39 | 100 |
| 2025-09-02 | 17.51 | $17.37 | 4116 |
| 2025-08-29 | 17.52 | $17.32 | 100 |
| 2025-08-28 | 17.55 | $17.49 | 306 |
| 2025-08-27 | 17.54 | $17.41 | 333 |
| 2025-08-26 | 17.55 | $17.59 | 845 |
| 2025-08-25 | 17.52 | $17.60 | 100 |
| 2025-08-22 | 17.48 | $17.70 | 400 |
| 2025-08-21 | 17.41 | $17.34 | 900 |
| 2025-08-20 | 17.41 | $17.35 | 200 |
| 2025-08-19 | 17.41 | $17.37 | 9646 |
| 2025-08-18 | 17.40 | $17.47 | 1038 |
| 2025-08-15 | 17.36 | $17.40 | 136 |
| 2025-08-14 | 17.33 | $17.36 | 200 |
| 2025-08-13 | 17.31 | $17.60 | 503 |
| 2025-08-12 | 17.23 | $17.28 | 500 |
| 2025-08-11 | 17.21 | $17.11 | 300 |
| 2025-08-08 | 17.21 | $17.17 | 1439 |
| 2025-08-07 | 17.21 | $17.24 | 247 |
| 2025-08-06 | 17.19 | $17.13 | 242 |
| 2025-08-05 | 17.18 | $17.10 | 338 |
| 2025-08-04 | 17.18 | $17.03 | 100 |
| 2025-08-01 | 17.20 | $16.80 | 800 |
| 2025-07-31 | 17.27 | $16.90 | 300 |
| 2025-07-30 | 17.32 | $17.00 | 701 |
| 2025-07-29 | 17.36 | $17.15 | 500 |
| 2025-07-28 | 17.37 | $17.19 | 3235 |
| 2025-07-25 | 17.38 | $17.34 | 308 |
| 2025-07-24 | 17.35 | $17.41 | 426 |
| 2025-07-23 | 17.30 | $17.44 | 133 |
| 2025-07-22 | 17.24 | $17.29 | 614 |
| 2025-07-21 | 17.20 | $17.29 | 1400 |
| 2025-07-18 | 17.14 | $17.20 | 1010 |
| 2025-07-17 | 17.10 | $17.20 | 1138 |
| 2025-07-16 | 17.05 | $17.11 | 601 |
| 2025-07-15 | 17.01 | $17.05 | 200 |
| 2025-07-14 | 16.97 | $16.86 | 5210 |
| 2025-07-11 | 16.96 | $16.80 | 2200 |
| 2025-07-10 | 16.97 | $16.89 | 633 |
| 2025-07-09 | 16.95 | $16.79 | 1000 |
| 2025-07-08 | 16.95 | $16.84 | 448 |
| 2025-07-07 | 16.94 | $16.73 | 1600 |
| 2025-07-03 | 16.95 | $16.93 | 2946 |
| 2025-07-02 | 16.92 | $16.96 | 1200 |
| 2025-07-01 | 16.87 | $16.88 | 100 |
| 2025-06-30 | 16.83 | $16.84 | 800 |
| 2025-06-27 | 16.79 | $16.85 | 2132 |
| 2025-06-26 | 16.74 | $16.90 | 1628 |
| 2025-06-25 | 16.67 | $16.76 | 200 |
| 2025-06-24 | 16.61 | $16.81 | 425 |
| 2025-06-23 | 16.54 | $16.33 | 300 |
| 2025-06-20 | 16.55 | $16.31 | 127 |
| 2025-06-18 | 16.57 | $16.40 | 100 |
| 2025-06-17 | 16.57 | $16.37 | 340 |
| 2025-06-16 | 16.57 | $16.64 | 143 |
| 2025-06-13 | 16.51 | $16.34 | 235 |
| 2025-06-12 | 16.51 | $16.59 | 533 |
| 2025-06-11 | 16.45 | $16.65 | 600 |
| 2025-06-10 | 16.37 | $16.52 | 205 |
| 2025-06-09 | 16.30 | $16.45 | 100 |
| 2025-06-06 | 16.23 | $16.31 | 800 |
| 2025-06-05 | 16.17 | $16.32 | 1109 |
| 2025-06-04 | 16.11 | $16.22 | 312 |
| 2025-06-03 | 16.05 | $15.96 | 227 |
| 2025-06-02 | 16.04 | $15.86 | 1900 |
| 2025-05-30 | 16.05 | $15.68 | 700 |
| 2025-05-29 | 16.09 | $15.88 | 1320 |
| 2025-05-28 | 16.09 | $15.85 | 6500 |
| 2025-05-27 | 16.10 | $16.02 | 900 |
| 2025-05-23 | 16.08 | $16.05 | 2136 |
| 2025-05-22 | 16.04 | $16.02 | 242 |
| 2025-05-21 | 15.99 | $16.04 | 200 |
| 2025-05-20 | 15.94 | $16.03 | 209 |
| 2025-05-19 | 15.88 | $16.02 | 140 |
| 2025-05-16 | 15.80 | $15.91 | 21300 |
| 2025-05-15 | 15.74 | $15.94 | 747 |
| 2025-05-14 | 15.65 | $15.98 | 328 |
| 2025-05-13 | 15.54 | $15.91 | 1035 |
| 2025-05-12 | 15.43 | $15.80 | 313 |
| 2025-05-09 | 15.32 | $15.57 | 100 |
| 2025-05-08 | 15.25 | $15.49 | 126 |
| 2025-05-07 | 15.17 | $15.40 | 221 |
| 2025-05-06 | 15.10 | $15.60 | 1400 |
| 2025-05-05 | 14.98 | $15.64 | 2200 |
| 2025-05-02 | 14.82 | $15.55 | 205 |
| 2025-05-01 | 14.66 | $15.00 | 3031 |
| 2025-04-30 | 14.59 | $15.01 | 3200 |
| 2025-04-29 | 14.51 | $14.98 | 800 |
| 2025-04-28 | 14.42 | $14.89 | 7300 |
| 2025-04-25 | 14.34 | $14.82 | 6800 |
| 2025-04-24 | 14.26 | $14.87 | 600 |
| 2025-04-23 | 14.16 | $14.74 | 237 |
| 2025-04-22 | 14.07 | $14.50 | 1800 |
| 2025-04-21 | 14.02 | $14.18 | 2200 |
| 2025-04-17 | 14.03 | $14.27 | 4700 |
| 2025-04-16 | 14.02 | $14.15 | 800 |
| 2025-04-15 | 14.05 | $14.45 | 900 |
| 2025-04-14 | 14.01 | $14.38 | 7500 |
| 2025-04-11 | 13.99 | $14.32 | 1600 |
| 2025-04-10 | 13.98 | $13.81 | 10700 |
| 2025-04-09 | 14.07 | $14.04 | 8721 |
| 2025-04-08 | 14.14 | $12.97 | 14200 |
| 2025-04-07 | 14.45 | $13.13 | 16030 |
| 2025-04-04 | 14.77 | $13.85 | 15608 |
| 2025-04-03 | 15.00 | $14.69 | 8449 |
| 2025-04-02 | 15.09 | $14.99 | 6912 |
| 2025-04-01 | 15.13 | $14.98 | 1423 |
| 2025-03-31 | 15.17 | $14.94 | 32100 |
| 2025-03-28 | 15.24 | $15.04 | 900 |
| 2025-03-27 | 15.30 | $15.34 | 30734 |
| 2025-03-26 | 15.30 | $15.27 | 2414 |
| 2025-03-25 | 15.32 | $15.34 | 243900 |
| 2025-03-24 | 15.32 | $15.58 | 2800 |
| 2025-03-21 | 15.28 | $15.50 | 400 |
| 2025-03-20 | 15.25 | $15.49 | 100 |
| 2025-03-19 | 15.21 | $15.51 | 500 |
| 2025-03-18 | 15.17 | $15.47 | 333 |
| 2025-03-17 | 15.13 | $15.48 | 421 |
| 2025-03-14 | 15.08 | $15.21 | 900 |
| 2025-03-13 | 15.08 | $15.04 | 1100 |
| 2025-03-12 | 15.12 | $15.12 | 2143 |
| 2025-03-11 | 15.16 | $15.06 | 5100 |
| 2025-03-10 | 15.21 | $15.00 | 5049 |
| 2025-03-07 | 15.28 | $15.40 | 537 |
| 2025-03-06 | 15.28 | $15.36 | 100 |
| 2025-03-05 | 15.30 | $15.50 | 4300 |
| 2025-03-04 | 15.28 | $15.08 | 1849 |
| 2025-03-03 | 15.36 | $14.91 | 29001 |
| 2025-02-28 | 15.48 | $15.08 | 1538 |
| 2025-02-27 | 15.59 | $15.24 | 1000 |
| 2025-02-26 | 15.69 | $15.63 | 3220 |
| 2025-02-25 | 15.71 | $15.58 | 5304 |
| 2025-02-24 | 15.76 | $15.62 | 542 |
| 2025-02-21 | 15.80 | $15.63 | 900 |
| 2025-02-20 | 15.85 | $15.93 | 1300 |
| 2025-02-19 | 15.85 | $15.85 | 233 |
| 2025-02-18 | 15.86 | $15.86 | 18105 |
| 2025-02-14 | 15.87 | $15.79 | 1614 |
| 2025-02-13 | 15.90 | $15.92 | 10300 |
| 2025-02-12 | 15.90 | $15.86 | 800 |
| 2025-02-11 | 15.92 | $15.93 | 1600 |
| 2025-02-10 | 15.93 | $16.00 | 600 |
| 2025-02-07 | 15.93 | $16.02 | 9600 |
| 2025-02-06 | 15.92 | $16.04 | 1148 |
| 2025-02-05 | 15.91 | $16.12 | 3400 |
| 2025-02-04 | 15.88 | $16.10 | 2400 |
| 2025-02-03 | 15.85 | $15.88 | 26100 |
| 2025-01-31 | 15.86 | $16.02 | 1616 |
| 2025-01-30 | 15.85 | $16.02 | 11700 |
| 2025-01-29 | 15.83 | $15.82 | 1104 |
| 2025-01-28 | 15.86 | $15.72 | 2622 |
| 2025-01-27 | 15.91 | $15.64 | 6900 |
| 2025-01-24 | 15.99 | $16.15 | 3910 |
| 2025-01-23 | 15.97 | $16.20 | 1741 |
| 2025-01-22 | 15.95 | $16.02 | 2100 |
| 2025-01-21 | 15.95 | $16.06 | 4443 |
| 2025-01-17 | 15.95 | $16.02 | 600 |
| 2025-01-16 | 15.96 | $15.98 | 242 |
| 2025-01-15 | 15.99 | $15.98 | 1800 |
| 2025-01-14 | 16.01 | $15.80 | 1326 |
| 2025-01-13 | 16.08 | $15.59 | 119 |
| 2025-01-10 | 16.21 | $15.89 | 519 |
| 2025-01-08 | 16.30 | $16.25 | 5400 |
| 2025-01-07 | 16.32 | $16.35 | 1400 |
| 2025-01-06 | 16.33 | $16.43 | 422 |
| 2025-01-03 | 16.32 | $16.43 | 1038 |
| 2025-01-02 | 16.31 | $16.32 | 600 |
| 2024-12-31 | 16.33 | $16.20 | 4200 |
| 2024-12-30 | 16.37 | $16.23 | 827 |
| 2024-12-27 | 16.42 | $16.31 | 1200 |
| 2024-12-26 | 16.45 | $16.29 | 65819 |
| 2024-12-24 | 16.50 | $16.41 | 1308 |
| 2024-12-23 | 16.53 | $16.32 | 155607 |
| 2024-12-20 | 16.58 | $16.37 | 815 |
| 2024-12-19 | 16.63 | $16.44 | 2500 |
| 2024-12-18 | 16.67 | $16.26 | 3215 |
| 2024-12-17 | 16.76 | $16.70 | 211 |
| 2024-12-16 | 16.78 | $16.84 | 1614 |
| 2024-12-13 | 16.76 | $16.86 | 1133 |
| 2024-12-12 | 16.74 | $16.74 | 1309 |
| 2024-12-11 | 16.74 | $16.85 | 52441 |
| 2024-12-10 | 16.71 | $16.73 | 65300 |
| 2024-12-09 | 16.71 | $16.86 | 3939 |
| 2024-12-06 | 16.68 | $16.89 | 83900 |
| 2024-12-05 | 16.63 | $16.92 | 2441 |
| 2024-12-04 | 16.58 | $16.82 | 3424 |
| 2024-12-03 | 16.53 | $16.73 | 2500 |
| 2024-12-02 | 16.50 | $16.66 | 900 |
| 2024-11-29 | 16.48 | $16.55 | 900 |
| 2024-11-27 | 16.48 | $16.60 | 13721 |
| 2024-11-26 | 16.48 | $16.56 | 5400 |
| 2024-11-25 | 16.48 | $16.84 | 118533 |
| 2024-11-22 | 16.42 | $16.60 | 700 |
| 2024-11-21 | 16.40 | $16.43 | 139716 |
| 2024-11-20 | 16.42 | $16.44 | 600 |
| 2024-11-19 | 16.44 | $16.39 | 2300 |
| 2024-11-18 | 16.47 | $16.35 | 2215 |
| 2024-11-15 | 16.52 | $16.27 | 1230 |
| 2024-11-14 | 16.59 | $16.40 | 4100 |
| 2024-11-13 | 16.65 | $16.39 | 2648 |
| 2024-11-12 | 16.73 | $16.55 | 6200 |
| 2024-11-11 | 16.78 | $16.74 | 3900 |
| 2024-11-08 | 16.80 | $16.80 | 409 |
| 2024-11-07 | 16.81 | $17.01 | 1048 |
| 2024-11-06 | 16.78 | $16.89 | 800 |
| 2024-11-05 | 16.77 | $16.73 | 3500 |
| 2024-11-04 | 16.80 | $16.65 | 13213 |
| 2024-11-01 | 16.85 | $16.73 | 1200 |
| 2024-10-31 | 16.88 | $16.60 | 1335 |
| 2024-10-30 | 16.96 | $16.76 | 308 |
| 2024-10-29 | 17.01 | $16.89 | 439 |
| 2024-10-28 | 17.04 | $16.87 | 4838 |
| 2024-10-25 | 17.08 | $16.90 | 1200 |
| 2024-10-24 | 17.12 | $16.94 | 3600 |
| 2024-10-23 | 17.16 | $16.90 | 4514 |
| 2024-10-22 | 17.21 | $17.05 | 400 |
| 2024-10-21 | 17.25 | $17.19 | 4700 |
| 2024-10-18 | 17.25 | $17.29 | 5209 |
| 2024-10-17 | 17.24 | $17.27 | 800 |
| 2024-10-16 | 17.23 | $17.32 | 9500 |
| 2024-10-15 | 17.21 | $17.23 | 1532 |
| 2024-10-14 | 17.20 | $17.36 | 9927 |
| 2024-10-11 | 17.16 | $17.30 | 2400 |
| 2024-10-10 | 17.13 | $17.17 | 608 |
| 2024-10-09 | 17.12 | $17.26 | 635 |
| 2024-10-08 | 17.09 | $17.16 | 24704 |
| 2024-10-07 | 17.08 | $16.76 | 1836 |
| 2024-10-04 | 17.15 | $16.92 | 600 |
| 2024-10-03 | 17.19 | $16.86 | 1200 |
| 2024-10-02 | 17.26 | $17.01 | 5229 |
| 2024-10-01 | 17.31 | $17.04 | 16116 |
| 2024-09-30 | 17.35 | $17.19 | 98900 |
| 2024-09-27 | 17.37 | $17.46 | 1317 |
| 2024-09-26 | 17.34 | $17.63 | 1928 |
| 2024-09-25 | 17.27 | $17.36 | 1940 |
| 2024-09-24 | 17.23 | $17.50 | 10300 |
| 2024-09-23 | 17.17 | $17.29 | 1126 |
| 2024-09-20 | 17.14 | $17.33 | 543 |
| 2024-09-19 | 17.09 | $17.28 | 9200 |
| 2024-09-18 | 17.05 | $17.08 | 741 |
| 2024-09-17 | 17.04 | $17.13 | 800 |
| 2024-09-16 | 17.03 | $17.14 | 200 |
| 2024-09-13 | 17.00 | $17.13 | 800 |
| 2024-09-12 | 16.98 | $17.07 | 400 |
| 2024-09-11 | 16.96 | $16.79 | 900 |
| 2024-09-10 | 17.00 | $16.75 | 8939 |
| 2024-09-09 | 17.06 | $16.83 | 4500 |
| 2024-09-06 | 17.10 | $16.68 | 300 |
| 2024-09-05 | 17.19 | $17.00 | 1900 |
| 2024-09-04 | 17.22 | $17.08 | 1307 |
| 2024-09-03 | 17.24 | $17.07 | 1600 |
| 2024-08-30 | 17.27 | $17.36 | 28445 |
| 2024-08-29 | 17.23 | $17.28 | 4100 |
| 2024-08-28 | 17.21 | $17.27 | 5900 |
| 2024-08-27 | 17.19 | $17.33 | 900 |
| 2024-08-26 | 17.15 | $17.29 | 14444 |
| 2024-08-23 | 17.11 | $17.32 | 1400 |
| 2024-08-22 | 17.06 | $17.10 | 900 |
| 2024-08-21 | 17.04 | $17.24 | 3714 |
| 2024-08-20 | 17.00 | $17.21 | 1906 |
| 2024-08-19 | 16.95 | $17.37 | 2045 |
| 2024-08-16 | 16.86 | $17.28 | 1138 |
| 2024-08-15 | 16.77 | $17.10 | 1403 |
| 2024-08-14 | 16.71 | $16.89 | 1030 |
| 2024-08-13 | 16.69 | $16.93 | 1300 |
| 2024-08-12 | 16.65 | $16.84 | 2546 |
| 2024-08-09 | 16.63 | $16.76 | 1200 |
| 2024-08-08 | 16.62 | $16.68 | 4400 |
| 2024-08-07 | 16.63 | $16.39 | 4430 |
| 2024-08-06 | 16.71 | $16.10 | 1005 |
| 2024-08-05 | 16.85 | $16.00 | 8700 |
| 2024-08-02 | 17.04 | $16.70 | 2109 |
| 2024-08-01 | 17.12 | $16.99 | 5200 |
| 2024-07-31 | 17.14 | $17.26 | 1619 |
| 2024-07-30 | 17.11 | $17.00 | 4325 |
| 2024-07-29 | 17.14 | $17.00 | 2035 |
| 2024-07-26 | 17.16 | $17.09 | 2200 |
| 2024-07-25 | 17.17 | $16.88 | 2600 |
| 2024-07-24 | 17.23 | $16.84 | 918 |
| 2024-07-23 | 17.30 | $16.89 | 2100 |
| 2024-07-22 | 17.38 | $17.06 | 2741 |
| 2024-07-19 | 17.43 | $16.93 | 400 |
| 2024-07-18 | 17.51 | $17.11 | 2100 |
| 2024-07-17 | 17.57 | $17.39 | 1400 |
| 2024-07-16 | 17.58 | $17.62 | 7100 |
| 2024-07-15 | 17.53 | $17.55 | 3812 |
| 2024-07-12 | 17.50 | $17.63 | 8900 |
| 2024-07-11 | 17.44 | $17.59 | 443 |
| 2024-07-10 | 17.38 | $17.56 | 3704 |
| 2024-07-09 | 17.31 | $17.50 | 1348 |
| 2024-07-08 | 17.24 | $17.46 | 1800 |
| 2024-07-05 | 17.17 | $17.40 | 10949 |
| 2024-07-03 | 17.10 | $17.23 | 941 |
| 2024-07-02 | 17.06 | $17.07 | 5983 |
| 2024-07-01 | 17.04 | $17.07 | 5240 |
| 2024-06-28 | 17.01 | $17.01 | 3142 |
| 2024-06-27 | 16.99 | $16.99 | 437 |
| 2024-06-26 | 16.97 | $16.80 | 4609 |
| 2024-06-25 | 16.99 | $16.86 | 100 |
| 2024-06-24 | 17.00 | $16.93 | 100 |
| 2024-06-21 | 17.00 | $17.01 | 300 |
| 2024-06-20 | 16.97 | $17.05 | 318 |
| 2024-06-18 | 16.93 | $17.12 | 2000 |
| 2024-06-17 | 16.87 | $17.05 | 414 |
| 2024-06-14 | 16.81 | $16.98 | 411 |
| 2024-06-13 | 16.76 | $16.89 | 132 |
| 2024-06-12 | 16.72 | $16.85 | 2848 |
| 2024-06-11 | 16.68 | $16.67 | 100 |
| 2024-06-10 | 16.67 | $16.64 | 3806 |
| 2024-06-07 | 16.66 | $16.60 | 240 |
| 2024-06-06 | 16.66 | $16.64 | 100 |
| 2024-06-05 | 16.65 | $16.41 | 106 |
| 2024-06-04 | 16.69 | $16.11 | 100 |
| 2024-06-03 | 16.79 | $17.01 | 1300 |
| 2024-05-31 | 16.72 | $16.55 | — |
| 2024-05-30 | 16.74 | $16.66 | 1718 |
| 2024-05-29 | 16.73 | $16.66 | 717 |
| 2024-05-28 | 16.73 | $16.79 | 2539 |
| 2024-05-24 | 16.69 | $16.79 | 400 |
| 2024-05-23 | 16.64 | $16.67 | 1100 |
| 2024-05-22 | 16.62 | $16.66 | 100 |
| 2024-05-21 | 16.59 | $16.68 | 1200 |
| 2024-05-20 | 16.54 | $16.68 | 103 |
| 2024-05-17 | 16.50 | $16.68 | 512 |
| 2024-05-16 | 16.44 | $16.55 | 100 |
| 2024-05-15 | 16.40 | $16.57 | 2600 |
| 2024-05-14 | 16.35 | $16.43 | 400 |
| 2024-05-13 | 16.32 | $16.22 | 503 |
| 2024-05-10 | 16.32 | $16.17 | 200 |
| 2024-05-09 | 16.34 | $16.26 | 4844 |
| 2024-05-08 | 16.35 | $16.40 | 3100 |
| 2024-05-07 | 16.32 | $16.28 | 24400 |
| 2024-05-06 | 16.31 | $16.37 | 1631 |
| 2024-05-03 | 16.28 | $16.57 | 7336 |
| 2024-05-02 | 16.21 | $16.55 | 5618 |
| 2024-05-01 | 16.12 | $16.24 | 40000 |
| 2024-04-30 | 16.09 | $16.19 | 4834 |
| 2024-04-29 | 16.06 | $16.37 | 8700 |
| 2024-04-26 | 15.99 | $16.27 | 9400 |
| 2024-04-25 | 15.93 | $16.06 | 300 |
| 2024-04-24 | 15.90 | $16.00 | 400 |
| 2024-04-23 | 15.88 | $15.91 | 361 |
| 2024-04-22 | 15.88 | $15.78 | 8219 |
| 2024-04-19 | 15.90 | $15.70 | 2102 |
| 2024-04-18 | 15.95 | $15.72 | 100 |
| 2024-04-17 | 15.99 | $15.67 | 14800 |
| 2024-04-16 | 16.06 | $15.65 | 216 |
| 2024-04-15 | 16.14 | $15.79 | 700 |
| 2024-04-12 | 16.20 | $15.92 | 1800 |
| 2024-04-11 | 16.25 | $16.24 | 206 |
| 2024-04-10 | 16.23 | $16.17 | 600 |
| 2024-04-09 | 16.23 | $16.31 | 1000 |
| 2024-04-08 | 16.20 | $16.38 | 100 |
| 2024-04-05 | 16.14 | $16.30 | 500 |
| 2024-04-04 | 16.09 | $16.18 | 1600 |
| 2024-04-03 | 16.06 | $16.25 | 715 |
| 2024-04-02 | 16.01 | $16.13 | 204 |
| 2024-04-01 | 15.97 | $16.06 | 100 |
| 2024-03-28 | 15.94 | $16.07 | 100 |
| 2024-03-27 | 15.91 | $15.89 | 17725 |
| 2024-03-26 | 15.90 | $15.88 | 1449 |
| 2024-03-25 | 15.90 | $15.85 | 100 |
| 2024-03-22 | 15.91 | $15.82 | 100 |
| 2024-03-21 | 15.92 | $15.83 | 100 |
| 2024-03-20 | 15.92 | $15.73 | 2400 |
| 2024-03-19 | 15.96 | $15.64 | 2900 |
| 2024-03-18 | 16.01 | $15.78 | 100 |
| 2024-03-15 | 16.05 | $15.80 | 700 |
| 2024-03-14 | 16.08 | $15.86 | 7400 |
| 2024-03-13 | 16.11 | $15.89 | 100 |
| 2024-03-12 | 16.13 | $16.14 | 100 |
| 2024-03-11 | 16.10 | $16.08 | 11010 |
| 2024-03-08 | 16.08 | $16.07 | 20100 |
| 2024-03-07 | 16.06 | $16.11 | 20136 |
| 2024-03-06 | 16.02 | $16.04 | 100 |
| 2024-03-05 | 15.99 | $15.97 | 1924 |
| 2024-03-04 | 15.97 | $15.98 | 51100 |
| 2024-03-01 | 15.94 | $15.99 | 9000 |
| 2024-02-29 | 15.91 | $15.76 | 11600 |
| 2024-02-28 | 15.91 | $15.60 | 9000 |
| 2024-02-27 | 15.95 | $15.78 | 30500 |
| 2024-02-26 | 15.96 | $15.81 | 138 |
| 2024-02-23 | 15.96 | $15.90 | 1200 |
| 2024-02-22 | 15.94 | $15.94 | 1100 |
| 2024-02-21 | 15.91 | $15.84 | 600 |
| 2024-02-20 | 15.89 | $15.96 | 107 |
| 2024-02-16 | 15.84 | $15.92 | 1810 |
| 2024-02-15 | 15.79 | $15.97 | 1629 |
| 2024-02-14 | 15.72 | $15.81 | 1100 |
| 2024-02-13 | 15.67 | $15.50 | 20200 |
| 2024-02-12 | 15.68 | $15.83 | 13319 |
| 2024-02-09 | 15.62 | $15.73 | 421 |
| 2024-02-08 | 15.56 | $15.71 | 100 |
| 2024-02-07 | 15.51 | $15.71 | 300 |
| 2024-02-06 | 15.44 | $15.63 | 400 |
| 2024-02-05 | 15.37 | $15.48 | 600 |
| 2024-02-02 | 15.32 | $15.52 | 420 |
| 2024-02-01 | 15.26 | $15.45 | 100 |
| 2024-01-31 | 15.20 | $15.24 | 20100 |
| 2024-01-30 | 15.18 | $15.29 | 100 |
| 2024-01-29 | 15.13 | $15.29 | 210 |
| 2024-01-26 | 15.09 | $15.14 | 300 |
| 2024-01-25 | 15.06 | $15.05 | 916 |
| 2024-01-24 | 15.05 | $15.09 | 600 |
| 2024-01-23 | 15.03 | $14.92 | 100 |
| 2024-01-22 | 15.04 | $15.04 | 100 |
| 2024-01-19 | 15.02 | $15.01 | 2001 |
| 2024-01-18 | 15.01 | $14.80 | 400 |
| 2024-01-17 | 15.04 | $14.71 | 100 |
| 2024-01-16 | 15.09 | $14.88 | 600 |
| 2024-01-12 | 15.12 | $15.12 | 400 |
| 2024-01-11 | 15.10 | $14.99 | — |
| 2024-01-10 | 15.10 | $14.90 | 100 |
| 2024-01-09 | 15.11 | $14.92 | 100 |
| 2024-01-08 | 15.13 | $15.11 | 21437 |
| 2024-01-05 | 15.11 | $15.09 | 424 |
| 2024-01-04 | 15.08 | $14.96 | 213 |
| 2024-01-03 | 15.08 | $14.85 | 100 |
| 2024-01-02 | 15.09 | $14.91 | 1209 |
| 2023-12-29 | 15.10 | $15.11 | 100 |
| 2023-12-28 | 15.06 | $15.09 | 1300 |
| 2023-12-27 | 15.03 | $15.06 | 1519 |
| 2023-12-26 | 14.98 | $15.05 | 903 |
| 2023-12-22 | 14.94 | $14.96 | 20900 |
| 2023-12-21 | 14.90 | $14.98 | 20100 |
| 2023-12-20 | 14.85 | $14.71 | 645 |
| 2023-12-19 | 14.85 | $14.95 | 4113 |
| 2023-12-18 | 14.79 | $14.85 | 610 |
| 2023-12-15 | 14.75 | $14.84 | 240 |
| 2023-12-14 | 14.70 | $14.96 | 700 |
| 2023-12-13 | 14.61 | $14.76 | 200 |
| 2023-12-12 | 14.55 | $14.51 | 110 |
| 2023-12-11 | 14.53 | $14.54 | 5100 |
| 2023-12-08 | 14.51 | $14.53 | 500 |
| 2023-12-07 | 14.48 | $14.53 | 400 |
| 2023-12-06 | 14.44 | $14.41 | 700 |
| 2023-12-05 | 14.42 | $14.44 | 626 |
| 2023-12-04 | 14.39 | $14.47 | 602 |
| 2023-12-01 | 14.34 | $14.58 | 624 |
| 2023-11-30 | 14.27 | $14.39 | 400 |
| 2023-11-29 | 14.22 | $14.35 | 1646 |
| 2023-11-28 | 14.18 | $14.32 | 423 |
| 2023-11-27 | 14.13 | $14.16 | 1445 |
| 2023-11-24 | 14.10 | $14.17 | 100 |
| 2023-11-22 | 14.07 | $14.15 | 100 |
| 2023-11-21 | 14.04 | $14.21 | 400 |
| 2023-11-20 | 13.99 | $14.30 | 300 |
| 2023-11-17 | 13.91 | $14.12 | 112 |
| 2023-11-16 | 13.85 | $14.07 | 303 |
| 2023-11-15 | 13.80 | $14.11 | 2000 |
| 2023-11-14 | 13.73 | $14.23 | — |
| 2023-11-13 | 13.62 | $13.79 | 1 |
| 2023-11-10 | 13.59 | $13.85 | 301 |
| 2023-11-09 | 13.54 | $13.77 | — |
| 2023-11-08 | 13.50 | $13.82 | 100 |
| 2023-11-07 | 13.44 | $13.93 | 100 |
| 2023-11-06 | 13.35 | $13.99 | 100 |
| 2023-11-03 | 13.24 | $13.71 | 100 |
| 2023-11-02 | 13.17 | $13.50 | — |
| 2023-11-01 | 13.13 | $13.13 | 126 |
| 2023-10-31 | 13.17 | $13.02 | 1200 |
| 2023-10-30 | 13.23 | $13.26 | 307 |
| 2023-10-27 | 13.26 | $13.02 | 100 |
| 2023-10-26 | 13.35 | $13.07 | 709 |
| 2023-10-25 | 13.44 | $13.17 | 100 |
| 2023-10-24 | 13.52 | $13.47 | 200 |
| 2023-10-23 | 13.56 | $13.28 | 100 |
| 2023-10-20 | 13.64 | $13.30 | 337 |
| 2023-10-19 | 13.73 | $13.51 | — |
| 2023-10-18 | 13.80 | $13.56 | — |
| 2023-10-17 | 13.87 | $13.84 | 100 |
| 2023-10-16 | 13.89 | $13.96 | 100 |
| 2023-10-13 | 13.88 | $13.83 | 100 |
| 2023-10-12 | 13.91 | $13.91 | 8200 |
| 2023-10-11 | 13.92 | $14.01 | — |
| 2023-10-10 | 13.91 | $14.02 | 27818 |
| 2023-10-09 | 13.90 | $13.90 | 1 |
| 2023-10-06 | 13.92 | $14.01 | 100 |
| 2023-10-05 | 13.92 | $13.83 | — |
| 2023-10-04 | 13.95 | $13.82 | — |
| 2023-10-03 | 14.00 | $13.90 | 100 |
| 2023-10-02 | 14.03 | $14.04 | 3800 |
| 2023-09-29 | 14.04 | $13.99 | 100 |
| 2023-09-28 | 14.06 | $14.00 | 4431 |
| 2023-09-27 | 14.09 | $13.96 | 200 |
| 2023-09-26 | 14.13 | $13.91 | 33400 |
| 2023-09-25 | 14.18 | $14.00 | 300 |
| 2023-09-22 | 14.23 | $14.07 | 100 |
| 2023-09-21 | 14.27 | $13.98 | 414 |
| 2023-09-20 | 14.33 | $14.14 | 100 |
| 2023-09-19 | 14.37 | $14.12 | 100 |
| 2023-09-18 | 14.42 | $14.23 | 800 |
| 2023-09-15 | 14.46 | $14.42 | 114 |
| 2023-09-14 | 14.46 | $14.55 | 6600 |
| 2023-09-13 | 14.44 | $14.33 | 114 |
| 2023-09-12 | 14.45 | $14.38 | — |
| 2023-09-11 | 14.46 | $14.51 | 300 |
| 2023-09-08 | 14.45 | $14.41 | 110 |
| 2023-09-07 | 14.45 | $14.33 | 1800 |
| 2023-09-06 | 14.46 | $14.40 | 113 |
| 2023-09-05 | 14.47 | $14.50 | 114 |
| 2023-09-01 | 14.45 | $14.52 | — |
| 2023-08-31 | 14.43 | $14.39 | 3222 |
| 2023-08-30 | 14.42 | $14.57 | 102 |
| 2023-08-29 | 14.39 | $14.60 | 1700 |
| 2023-08-28 | 14.33 | $14.50 | 14800 |
| 2023-08-25 | 14.29 | $14.38 | 717 |
| 2023-08-24 | 14.27 | $14.38 | 529 |
| 2023-08-23 | 14.25 | $14.38 | 200 |
| 2023-08-22 | 14.22 | $14.23 | 11437 |
| 2023-08-21 | 14.22 | $14.17 | 24 |
| 2023-08-18 | 14.23 | $14.02 | 25437 |
| 2023-08-17 | 14.27 | $14.05 | 100 |
| 2023-08-16 | 14.31 | $14.01 | 126 |
| 2023-08-15 | 14.37 | $14.05 | 600 |
| 2023-08-14 | 14.43 | $14.19 | 114 |
| 2023-08-11 | 14.47 | $14.28 | — |
| 2023-08-10 | 14.50 | $14.31 | 400 |
| 2023-08-09 | 14.53 | $14.38 | — |
| 2023-08-08 | 14.54 | $14.23 | 4800 |
| 2023-08-07 | 14.58 | $14.42 | 100 |
| 2023-08-04 | 14.59 | $14.42 | — |
| 2023-08-03 | 14.60 | $14.36 | 100 |
| 2023-08-02 | 14.63 | $14.39 | 548 |
| 2023-08-01 | 14.65 | $14.57 | 420 |
| 2023-07-31 | 14.63 | $14.79 | 100 |
| 2023-07-28 | 14.57 | $14.68 | 100 |
| 2023-07-27 | 14.51 | $14.43 | 246 |
| 2023-07-26 | 14.50 | $14.73 | 948 |
| 2023-07-25 | 14.42 | $14.66 | 11800 |
| 2023-07-24 | 14.34 | $14.47 | 100 |
| 2023-07-21 | 14.29 | $14.35 | 100 |
| 2023-07-20 | 14.25 | $14.32 | 100 |
| 2023-07-19 | 14.21 | $14.36 | 100 |
| 2023-07-18 | 14.16 | $14.26 | 300 |
| 2023-07-17 | 14.11 | $14.30 | 1725 |
| 2023-07-14 | 14.05 | $14.22 | 1319 |
| 2023-07-13 | 14.00 | $14.24 | 417 |
| 2023-07-12 | 13.93 | $14.14 | 436 |
| 2023-07-11 | 13.88 | $14.02 | 31828 |
| 2023-07-10 | 13.83 | $13.85 | 1723 |
| 2023-07-07 | 13.82 | $13.88 | 500 |
| 2023-07-06 | 13.80 | $13.70 | 508 |
| 2023-07-05 | 13.81 | $13.89 | 5000 |
| 2023-07-03 | 13.78 | $13.88 | 400 |
| 2023-06-30 | 13.75 | $13.68 | 728 |
| 2023-06-29 | 13.76 | $13.59 | 137 |
| 2023-06-28 | 13.79 | $13.57 | 1700 |
| 2023-06-27 | 13.82 | $13.65 | 201 |
| 2023-06-26 | 13.85 | $13.62 | 7800 |
| 2023-06-23 | 13.88 | $13.56 | 720 |
| 2023-06-22 | 13.93 | $13.73 | 100 |
| 2023-06-21 | 13.95 | $13.81 | 100 |
| 2023-06-20 | 13.95 | $13.76 | 100 |
| 2023-06-16 | 13.97 | $14.12 | 100 |
| 2023-06-15 | 13.91 | $14.18 | 100 |
| 2023-06-14 | 13.83 | $14.04 | 2500 |
| 2023-06-13 | 13.76 | $13.97 | 100 |
| 2023-06-12 | 13.70 | $13.89 | 201 |
| 2023-06-09 | 13.64 | $13.93 | 100 |
| 2023-06-08 | 13.56 | $13.85 | 300 |
| 2023-06-07 | 13.49 | $13.74 | 10900 |
| 2023-06-06 | 13.43 | $13.75 | — |
| 2023-06-05 | 13.35 | $13.63 | 100 |
| 2023-06-02 | 13.29 | $13.54 | 436 |
| 2023-06-01 | 13.24 | $13.37 | 100 |
| 2023-05-31 | 13.22 | $13.20 | 200 |
| 2023-05-30 | 13.23 | $13.30 | 200 |
| 2023-05-26 | 13.21 | $13.31 | 18543 |
| 2023-05-25 | 13.20 | $13.09 | 100 |
| 2023-05-24 | 13.23 | $13.15 | — |
| 2023-05-23 | 13.25 | $13.17 | 100 |
| 2023-05-22 | 13.27 | $13.24 | 305 |
| 2023-05-19 | 13.28 | $13.15 | 1 |
| 2023-05-18 | 13.31 | $13.18 | 1446 |
| 2023-05-17 | 13.34 | $13.29 | 300 |
| 2023-05-16 | 13.35 | $13.25 | — |
| 2023-05-15 | 13.37 | $13.33 | 201 |
| 2023-05-12 | 13.37 | $13.36 | 101 |
| 2023-05-11 | 13.38 | $13.43 | — |
| 2023-05-10 | 13.36 | $13.41 | 211 |
| 2023-05-09 | 13.35 | $13.40 | 100 |
| 2023-05-08 | 13.34 | $13.40 | 100 |
| 2023-05-05 | 13.32 | $13.37 | — |
| 2023-05-04 | 13.32 | $13.23 | — |
| 2023-05-03 | 13.33 | $13.21 | 500 |
| 2023-05-02 | 13.36 | $13.22 | 100 |
| 2023-05-01 | 13.39 | $13.35 | — |
| 2023-04-28 | 13.39 | $13.38 | 100 |
| 2023-04-27 | 13.39 | $13.39 | 100 |
| 2023-04-26 | 13.39 | $13.25 | 100 |
| 2023-04-25 | 13.41 | $13.21 | 3645 |
| 2023-04-24 | 13.45 | $13.39 | — |
| 2023-04-21 | 13.45 | $13.32 | — |
| 2023-04-20 | 13.47 | $13.46 | — |
| 2023-04-19 | 13.47 | $13.50 | 100 |
| 2023-04-18 | 13.45 | $13.60 | 1100 |
| 2023-04-17 | 13.41 | $13.64 | 100 |
| 2023-04-14 | 13.35 | $13.62 | 220 |
| 2023-04-13 | 13.29 | $13.65 | 400 |
| 2023-04-12 | 13.22 | $13.51 | 100 |
| 2023-04-11 | 13.16 | $13.50 | 100 |
| 2023-04-10 | 13.09 | $13.32 | 516 |
| 2023-04-06 | 13.05 | $13.17 | — |
| 2023-04-05 | 13.03 | $13.14 | — |
| 2023-04-04 | 13.02 | $13.25 | — |
| 2023-04-03 | 12.99 | $13.21 | 100 |
| 2023-03-31 | 12.96 | $13.17 | 100 |
| 2023-03-30 | 12.93 | $13.20 | 100 |
| 2023-03-29 | 12.90 | $13.12 | — |
| 2023-03-28 | 12.87 | $12.94 | 100 |
| 2023-03-27 | 12.88 | $12.90 | 114 |
| 2023-03-24 | 12.91 | $12.92 | 227 |
| 2023-03-23 | 12.93 | $12.93 | 100 |
| 2023-03-22 | 12.96 | $12.90 | 100 |
| 2023-03-21 | 13.00 | $12.86 | — |
| 2023-03-20 | 13.06 | $12.84 | 100 |
| 2023-03-17 | 13.13 | $12.96 | 100 |
| 2023-03-16 | 13.19 | $13.08 | — |
| 2023-03-15 | 13.23 | $12.92 | — |
| 2023-03-14 | 13.32 | $13.13 | 100 |
| 2023-03-13 | 13.38 | $13.27 | 1528 |
| 2023-03-10 | 13.41 | $13.39 | 100 |
| 2023-03-09 | 13.43 | $13.47 | 1642 |
| 2023-03-08 | 13.44 | $13.62 | — |
| 2023-03-07 | 13.41 | $13.50 | 100 |
| 2023-03-06 | 13.41 | $13.69 | 100 |
| 2023-03-03 | 13.36 | $13.59 | — |
| 2023-03-02 | 13.33 | $13.43 | 100 |
| 2023-03-01 | 13.34 | $13.42 | 100 |
| 2023-02-28 | 13.34 | $13.28 | 200 |
| 2023-02-27 | 13.38 | $13.30 | — |
| 2023-02-24 | 13.42 | $13.24 | 100 |
| 2023-02-23 | 13.48 | $13.43 | 100 |
| 2023-02-22 | 13.51 | $13.38 | 100 |
| 2023-02-21 | 13.55 | $13.44 | 3639 |
| 2023-02-17 | 13.59 | $13.58 | 100 |
| 2023-02-16 | 13.62 | $13.63 | 200 |
| 2023-02-15 | 13.63 | $13.68 | 100 |
| 2023-02-14 | 13.64 | $13.62 | 100 |
| 2023-02-13 | 13.66 | $13.60 | 110 |
| 2023-02-10 | 13.69 | $13.50 | 1100 |
| 2023-02-09 | 13.74 | $13.42 | 1144 |
| 2023-02-08 | 13.83 | $13.55 | 900 |
| 2023-02-07 | 13.90 | $13.57 | 12500 |
| 2023-02-06 | 13.97 | $13.66 | 100 |
| 2023-02-03 | 14.04 | $13.75 | 1400 |
| 2023-02-02 | 14.11 | $13.82 | 218 |
| 2023-02-01 | 14.16 | $13.93 | 500 |
| 2023-01-31 | 14.21 | $14.02 | 100 |
| 2023-01-30 | 14.24 | $13.99 | 100 |
| 2023-01-27 | 14.28 | $14.17 | 1036 |
| 2023-01-26 | 14.29 | $14.41 | 300 |
| 2023-01-25 | 14.26 | $14.40 | 205 |
| 2023-01-24 | 14.21 | $14.40 | 1100 |
| 2023-01-23 | 14.16 | $14.42 | 500 |
| 2023-01-20 | 14.10 | $14.38 | 1948 |
| 2023-01-19 | 14.03 | $14.19 | — |
| 2023-01-18 | 14.00 | $14.10 | 3842 |
| 2023-01-17 | 13.98 | $14.23 | 300 |
| 2023-01-13 | 13.92 | $14.17 | 700 |
| 2023-01-12 | 13.87 | $14.11 | 406 |
| 2023-01-11 | 13.83 | $13.94 | 729 |
| 2023-01-10 | 13.81 | $13.96 | 301 |
| 2023-01-09 | 13.79 | $13.93 | 1302 |
| 2023-01-06 | 13.77 | $13.95 | 400 |
| 2023-01-05 | 13.75 | $13.72 | 139 |
| 2023-01-04 | 13.77 | $13.87 | 412 |
| 2023-01-03 | 13.76 | $13.77 | 3600 |
| 2022-12-30 | 13.78 | $13.80 | 231 |
| 2022-12-29 | 13.79 | $13.95 | 1100 |
| 2022-12-28 | 13.77 | $13.74 | 12004 |
| 2022-12-27 | 13.79 | $13.82 | 1500 |
| 2022-12-23 | 13.80 | $13.70 | 148 |
| 2022-12-22 | 13.84 | $13.68 | 100 |
| 2022-12-21 | 13.89 | $13.84 | 300 |
| 2022-12-20 | 13.92 | $13.81 | — |
| 2022-12-19 | 13.96 | $13.74 | 100 |
| 2022-12-16 | 14.01 | $13.83 | 608 |
| 2022-12-15 | 14.06 | $13.79 | 115 |
| 2022-12-14 | 14.13 | $13.98 | — |
| 2022-12-13 | 14.17 | $14.14 | 301 |
| 2022-12-12 | 14.18 | $14.04 | 100 |
| 2022-12-09 | 14.21 | $14.01 | 505 |
| 2022-12-08 | 14.25 | $14.08 | 100 |
| 2022-12-07 | 14.29 | $14.08 | 9400 |
| 2022-12-06 | 14.33 | $14.15 | 210 |
| 2022-12-05 | 14.36 | $14.15 | 518 |
| 2022-12-02 | 14.40 | $14.41 | 500 |
| 2022-12-01 | 14.39 | $14.48 | 900 |
| 2022-11-30 | 14.36 | $14.64 | 100 |
| 2022-11-29 | 14.29 | $14.34 | 6012 |
| 2022-11-28 | 14.28 | $14.23 | 325 |
| 2022-11-25 | 14.28 | $14.29 | — |
| 2022-11-23 | 14.28 | $14.32 | 223 |
| 2022-11-22 | 14.27 | $14.20 | 1503 |
| 2022-11-21 | 14.28 | $14.11 | 600 |
| 2022-11-18 | 14.31 | $14.13 | 100 |
| 2022-11-17 | 14.34 | $14.19 | 100 |
| 2022-11-16 | 14.36 | $14.23 | 100 |
| 2022-11-15 | 14.38 | $14.41 | 100 |
| 2022-11-14 | 14.36 | $14.45 | 4718 |
| 2022-11-11 | 14.33 | $14.63 | 600 |
| 2022-11-10 | 14.25 | $14.59 | 900 |
| 2022-11-09 | 14.17 | $14.20 | 100 |
| 2022-11-08 | 14.16 | $14.41 | 1328 |
| 2022-11-07 | 14.11 | $14.32 | — |
| 2022-11-04 | 14.07 | $14.35 | — |
| 2022-11-03 | 14.01 | $13.99 | 222 |
| 2022-11-02 | 14.02 | $13.95 | — |
| 2022-11-01 | 14.04 | $14.13 | 5000 |
| 2022-10-31 | 14.02 | $14.09 | 1333 |
| 2022-10-28 | 14.01 | $14.18 | 300 |
| 2022-10-27 | 13.98 | $14.13 | 100 |
| 2022-10-26 | 13.96 | $14.21 | 1100 |
| 2022-10-25 | 13.92 | $14.23 | 110 |
| 2022-10-24 | 13.87 | $14.13 | 200 |
| 2022-10-21 | 13.83 | $14.33 | 100 |
| 2022-10-20 | 13.74 | $14.11 | 417 |
| 2022-10-19 | 13.69 | $13.91 | 100 |
| 2022-10-18 | 13.67 | $13.92 | 1100 |
| 2022-10-17 | 13.65 | $13.89 | 420 |
| 2022-10-14 | 13.63 | $13.53 | 14200 |
| 2022-10-13 | 13.68 | $13.79 | 100 |
| 2022-10-12 | 13.70 | $13.70 | 8000 |
| 2022-10-11 | 13.73 | $13.71 | — |
| 2022-10-10 | 13.78 | $13.83 | 400 |
| 2022-10-07 | 13.80 | $13.88 | 1100 |
| 2022-10-06 | 13.82 | $14.07 | 3200 |
| 2022-10-05 | 13.81 | $14.08 | 23206 |
| 2022-10-04 | 13.79 | $14.10 | 2043 |
| 2022-10-03 | 13.77 | $13.83 | 100 |
| 2022-09-30 | 13.81 | $13.58 | — |
| 2022-09-29 | 13.90 | $13.55 | — |
| 2022-09-28 | 14.02 | $13.80 | 900 |
| 2022-09-27 | 14.11 | $13.60 | 14217 |
| 2022-09-26 | 14.25 | $13.60 | 200 |
| 2022-09-23 | 14.42 | $13.91 | 17033 |
| 2022-09-22 | 14.56 | $14.31 | 300 |
| 2022-09-21 | 14.63 | $14.30 | 116 |
| 2022-09-20 | 14.72 | $14.44 | 100 |
| 2022-09-19 | 14.79 | $14.49 | 203 |
| 2022-09-16 | 14.87 | $14.69 | 900 |
| 2022-09-15 | 14.91 | $14.74 | 100 |
| 2022-09-14 | 14.95 | $14.87 | 14900 |
| 2022-09-13 | 14.97 | $14.72 | 709 |
| 2022-09-12 | 15.03 | $15.17 | 4700 |
| 2022-09-09 | 15.00 | $14.94 | 100 |
| 2022-09-08 | 15.01 | $14.80 | 201 |
| 2022-09-07 | 15.06 | $14.84 | — |
| 2022-09-06 | 15.11 | $14.75 | 901 |
| 2022-09-02 | 15.18 | $14.79 | 6246 |
| 2022-09-01 | 15.25 | $14.95 | 1002 |
| 2022-08-31 | 15.30 | $15.01 | 8520 |
| 2022-08-30 | 15.35 | $15.09 | 702 |
| 2022-08-29 | 15.38 | $15.15 | 3400 |
| 2022-08-26 | 15.41 | $15.12 | 3705 |
| 2022-08-25 | 15.45 | $15.35 | 500 |
| 2022-08-24 | 15.44 | $15.30 | 800 |
| 2022-08-23 | 15.44 | $15.19 | 1248 |
| 2022-08-22 | 15.46 | $15.14 | 2301 |
| 2022-08-19 | 15.50 | $15.32 | 1501 |
| 2022-08-18 | 15.50 | $15.49 | 412 |
| 2022-08-17 | 15.46 | $15.55 | 400 |
| 2022-08-16 | 15.40 | $15.56 | 23408 |
| 2022-08-15 | 15.33 | $15.51 | 100 |
| 2022-08-12 | 15.26 | $15.63 | — |
| 2022-08-11 | 15.15 | $15.44 | 100 |
| 2022-08-10 | 15.06 | $15.46 | 500 |
| 2022-08-09 | 14.95 | $15.15 | 1400 |
| 2022-08-08 | 14.89 | $15.10 | 100 |
| 2022-08-05 | 14.82 | $15.01 | — |
| 2022-08-04 | 14.77 | $14.96 | — |
| 2022-08-03 | 14.71 | $15.00 | 100 |
| 2022-08-02 | 14.64 | $14.93 | — |
| 2022-08-01 | 14.56 | $14.95 | 100 |
| 2022-07-29 | 14.48 | $14.99 | — |
| 2022-07-28 | 14.37 | $14.88 | 100 |
| 2022-07-27 | 14.26 | $14.77 | — |
| 2022-07-26 | 14.16 | $14.42 | 1500 |
| 2022-07-25 | 14.12 | $14.49 | 100 |
| 2022-07-22 | 14.06 | $14.50 | 100 |
| 2022-07-21 | 13.99 | $14.57 | 221 |
| 2022-07-20 | 13.90 | $14.33 | 202 |
| 2022-07-19 | 13.84 | $14.33 | 800 |
| 2022-07-18 | 13.77 | $14.03 | 3403 |
| 2022-07-15 | 13.76 | $13.90 | 1213 |
| 2022-07-14 | 13.78 | $13.83 | 100 |
| 2022-07-13 | 13.82 | $13.90 | — |
| 2022-07-12 | 13.85 | $13.95 | 100 |
| 2022-07-11 | 13.88 | $14.01 | 202 |
| 2022-07-08 | 13.90 | $14.17 | 242 |
| 2022-07-07 | 13.89 | $14.14 | 5400 |
| 2022-07-06 | 13.89 | $13.91 | 1139 |
| 2022-07-05 | 13.95 | $13.85 | 3810 |
| 2022-07-01 | 14.03 | $14.00 | 500 |
| 2022-06-30 | 14.09 | $14.09 | 100 |
| 2022-06-29 | 14.15 | $14.22 | — |
| 2022-06-28 | 14.19 | $14.19 | 100 |
| 2022-06-27 | 14.24 | $14.24 | 101 |
| 2022-06-24 | 14.30 | $14.29 | 1833 |
| 2022-06-23 | 14.36 | $14.09 | 9000 |
| 2022-06-22 | 14.47 | $14.10 | 511 |
| 2022-06-21 | 14.60 | $14.43 | 12800 |
| 2022-06-17 | 14.69 | $14.37 | 300 |
| 2022-06-16 | 14.81 | $14.37 | 100 |
| 2022-06-15 | 14.94 | $14.87 | — |
| 2022-06-14 | 15.00 | $14.70 | 214 |
| 2022-06-13 | 15.10 | $14.58 | 3418 |
| 2022-06-10 | 15.25 | $14.98 | 2400 |
| 2022-06-09 | 15.33 | $15.20 | 500 |
| 2022-06-08 | 15.38 | $15.37 | 534 |
| 2022-06-07 | 15.41 | $15.60 | 807 |
| 2022-06-06 | 15.40 | $15.60 | 1411 |
| 2022-06-03 | 15.38 | $15.54 | 700 |
| 2022-06-02 | 15.38 | $15.87 | 2418 |
| 2022-06-01 | 15.31 | $15.66 | 2113 |
| 2022-05-31 | 15.27 | $15.80 | 2400 |
| 2022-05-27 | 15.20 | $15.64 | 9343 |
| 2022-05-26 | 15.15 | $15.40 | 6805 |
| 2022-05-25 | 15.15 | $15.32 | 3700 |
| 2022-05-24 | 15.17 | $15.20 | 14000 |
| 2022-05-23 | 15.22 | $15.30 | 200 |
| 2022-05-20 | 15.26 | $15.24 | 1600 |
| 2022-05-19 | 15.32 | $15.26 | 500 |
| 2022-05-18 | 15.39 | $15.12 | 4700 |
| 2022-05-17 | 15.50 | $15.38 | 744 |
| 2022-05-16 | 15.58 | $15.18 | 138 |
| 2022-05-13 | 15.72 | $15.35 | 3200 |
| 2022-05-12 | 15.84 | $15.17 | 917 |
| 2022-05-11 | 16.03 | $15.44 | 233 |
| 2022-05-10 | 16.19 | $15.71 | 1430 |
| 2022-05-09 | 16.32 | $15.85 | 2806 |
| 2022-05-06 | 16.44 | $16.17 | 100 |
| 2022-05-05 | 16.52 | $16.18 | 200 |
| 2022-05-04 | 16.61 | $16.69 | 519 |
| 2022-05-03 | 16.60 | $16.53 | 405 |
| 2022-05-02 | 16.63 | $16.41 | 800 |
| 2022-04-29 | 16.68 | $16.42 | 420 |
| 2022-04-28 | 16.75 | $16.69 | 100 |
| 2022-04-27 | 16.77 | $16.52 | — |
| 2022-04-26 | 16.83 | $16.43 | 600 |
| 2022-04-25 | 16.92 | $16.65 | — |
| 2022-04-22 | 16.97 | $16.65 | 1900 |
| 2022-04-21 | 17.03 | $16.78 | 542 |
| 2022-04-20 | 17.08 | $16.92 | 1906 |
| 2022-04-19 | 17.10 | $16.88 | 100 |
| 2022-04-18 | 17.14 | $17.03 | 100 |
| 2022-04-14 | 17.14 | $17.03 | 405 |
| 2022-04-13 | 17.15 | $17.21 | 100 |
| 2022-04-12 | 17.12 | $17.14 | 100 |
| 2022-04-11 | 17.10 | $17.21 | 107 |
| 2022-04-08 | 17.06 | $17.22 | 2501 |
| 2022-04-07 | 17.01 | $17.13 | 100 |
| 2022-04-06 | 16.98 | $17.16 | 1443 |
| 2022-04-05 | 16.92 | $17.13 | — |
| 2022-04-04 | 16.87 | $17.35 | 300 |
| 2022-04-01 | 16.76 | $17.06 | 131 |
| 2022-03-31 | 16.70 | $16.88 | 100 |
| 2022-03-30 | 16.66 | $16.94 | 1800 |
| 2022-03-29 | 16.61 | $17.08 | 100 |
| 2022-03-28 | 16.51 | $16.85 | 800 |
| 2022-03-25 | 16.45 | $16.75 | — |
| 2022-03-24 | 16.40 | $16.82 | 100 |
| 2022-03-23 | 16.33 | $16.62 | 100 |
| 2022-03-22 | 16.30 | $16.65 | — |
| 2022-03-21 | 16.25 | $16.50 | 206 |
| 2022-03-18 | 16.23 | $16.78 | 100 |
| 2022-03-17 | 16.14 | $16.58 | 21500 |
| 2022-03-16 | 16.09 | $16.62 | 17800 |
| 2022-03-15 | 16.02 | $15.91 | 800 |
| 2022-03-14 | 16.09 | $15.79 | 1300 |
| 2022-03-11 | 16.21 | $15.96 | 100 |
| 2022-03-10 | 16.30 | $16.17 | 1400 |
| 2022-03-09 | 16.37 | $16.37 | 200 |
| 2022-03-08 | 16.41 | $15.98 | 400 |
| 2022-03-07 | 16.55 | $15.89 | 1224 |
| 2022-03-04 | 16.72 | $16.34 | 644 |
| 2022-03-03 | 16.83 | $16.51 | 600 |
| 2022-03-02 | 16.92 | $16.71 | 632 |
| 2022-03-01 | 16.99 | $16.67 | 3426 |
| 2022-02-28 | 17.07 | $17.00 | 100 |
| 2022-02-25 | 17.10 | $17.11 | 600 |
| 2022-02-24 | 17.11 | $16.58 | 6900 |
| 2022-02-23 | 17.24 | $16.95 | 1500 |
| 2022-02-22 | 17.31 | $17.21 | 101 |
| 2022-02-18 | 17.34 | $17.30 | 300 |
| 2022-02-17 | 17.35 | $17.39 | — |
| 2022-02-16 | 17.35 | $17.63 | 3 |
| 2022-02-15 | 17.29 | $17.51 | 100 |
| 2022-02-14 | 17.25 | $17.03 | 103 |
| 2022-02-11 | 17.31 | $17.24 | 300 |
| 2022-02-10 | 17.33 | $17.48 | 800 |
| 2022-02-09 | 17.31 | $17.65 | 100 |
| 2022-02-08 | 17.24 | $17.39 | 200 |
| 2022-02-07 | 17.22 | $17.33 | 1100 |
| 2022-02-04 | 17.22 | $17.30 | 100 |
| 2022-02-03 | 17.21 | $17.19 | 100 |
| 2022-02-02 | 17.23 | $17.46 | 1202 |
| 2022-02-01 | 17.20 | $17.40 | 300 |
| 2022-01-31 | 17.18 | $17.27 | 1149 |
| 2022-01-28 | 17.18 | $16.78 | 100 |
| 2022-01-27 | 17.28 | $16.74 | 101 |
| 2022-01-26 | 17.41 | $16.84 | 1901 |
| 2022-01-25 | 17.55 | $17.01 | 2100 |
| 2022-01-24 | 17.66 | $17.01 | 200 |
| 2022-01-21 | 17.80 | $17.51 | — |
| 2022-01-20 | 17.85 | $17.82 | 127 |
| 2022-01-19 | 17.85 | $17.85 | 900 |
| 2022-01-18 | 17.84 | $17.80 | 1744 |
| 2022-01-14 | 17.83 | $18.05 | 300 |
| 2022-01-13 | 17.77 | $18.07 | 903 |
| 2022-01-12 | 17.70 | $18.20 | 1900 |
| 2022-01-11 | 17.59 | $17.93 | 4104 |
| 2022-01-10 | 17.51 | $17.62 | 1513 |
| 2022-01-07 | 17.49 | $17.60 | 25910 |
| 2022-01-06 | 17.47 | $17.44 | 100 |
| 2022-01-05 | 17.48 | $17.39 | 1401 |
| 2022-01-04 | 17.51 | $17.57 | 74144 |
| 2022-01-03 | 17.50 | $17.74 | 3400 |
| 2021-12-31 | 17.45 | $17.62 | 3642 |
| 2021-12-30 | 17.42 | $17.63 | 3700 |
| 2021-12-29 | 17.39 | $17.50 | 100 |
| 2021-12-28 | 17.38 | $17.49 | 6714 |
| 2021-12-27 | 17.37 | $17.56 | 1700 |
| 2021-12-23 | 17.34 | $17.52 | 700 |
| 2021-12-22 | 17.32 | $17.42 | 607 |
| 2021-12-21 | 17.31 | $17.26 | 703 |
| 2021-12-20 | 17.34 | $16.99 | 4932 |
| 2021-12-17 | 17.43 | $17.30 | 3437 |
| 2021-12-16 | 17.47 | $17.53 | 100 |
| 2021-12-15 | 17.47 | $17.36 | 106 |
| 2021-12-14 | 17.51 | $17.42 | 400 |
| 2021-12-13 | 17.54 | $17.45 | 2810 |
| 2021-12-10 | 17.58 | $17.73 | 600 |
| 2021-12-09 | 17.55 | $17.70 | 1608 |
| 2021-12-08 | 17.53 | $17.83 | 141 |
| 2021-12-07 | 17.48 | $17.68 | 300 |
| 2021-12-06 | 17.46 | $17.42 | 2817 |
| 2021-12-03 | 17.49 | $17.38 | 100 |
| 2021-12-02 | 17.53 | $17.56 | 100 |
| 2021-12-01 | 17.54 | $17.34 | — |
| 2021-11-30 | 17.60 | $17.29 | 311 |
| 2021-11-29 | 17.68 | $17.26 | 100 |
| 2021-11-26 | 17.78 | $17.15 | 900 |
| 2021-11-24 | 17.92 | $17.79 | 100 |
| 2021-11-23 | 17.95 | $17.78 | 300 |
| 2021-11-22 | 17.98 | $17.70 | 400 |
| 2021-11-19 | 18.04 | $17.87 | 100 |
| 2021-11-18 | 18.06 | $17.93 | 407 |
| 2021-11-17 | 18.09 | $18.07 | 1623 |
| 2021-11-16 | 18.08 | $18.07 | 200 |
| 2021-11-15 | 18.07 | $18.15 | 10300 |
| 2021-11-12 | 18.05 | $18.22 | 100 |
| 2021-11-11 | 18.00 | $18.15 | 3217 |
| 2021-11-10 | 17.96 | $17.92 | 200 |
| 2021-11-09 | 17.97 | $18.09 | 100 |
| 2021-11-08 | 17.93 | $18.16 | 4500 |
| 2021-11-05 | 17.88 | $17.97 | 3100 |
| 2021-11-04 | 17.86 | $17.90 | 100 |
| 2021-11-03 | 17.85 | $17.88 | 200 |
| 2021-11-02 | 17.85 | $17.83 | 100 |
| 2021-11-01 | 17.85 | $17.84 | 600 |
| 2021-10-29 | 17.85 | $17.73 | 2105 |
| 2021-10-28 | 17.88 | $17.89 | 1600 |
| 2021-10-27 | 17.87 | $18.01 | 1200 |
| 2021-10-26 | 17.84 | $18.14 | 100 |
| 2021-10-25 | 17.78 | $18.07 | 100 |
| 2021-10-22 | 17.72 | $17.84 | 5500 |
| 2021-10-21 | 17.71 | $17.94 | 200 |
| 2021-10-20 | 17.66 | $18.05 | 100 |
| 2021-10-19 | 17.59 | $18.12 | 630 |
| 2021-10-18 | 17.50 | $17.96 | 1032 |
| 2021-10-15 | 17.42 | $17.89 | 100 |
| 2021-10-14 | 17.35 | $17.69 | 1000 |
| 2021-10-13 | 17.31 | $17.54 | 100 |
| 2021-10-12 | 17.29 | $17.35 | 100 |
| 2021-10-11 | 17.32 | $17.37 | 500 |
| 2021-10-08 | 17.34 | $17.39 | 648 |
| 2021-10-07 | 17.37 | $17.46 | 121 |
| 2021-10-06 | 17.39 | $17.22 | 400 |
| 2021-10-05 | 17.47 | $17.46 | 100 |
| 2021-10-04 | 17.51 | $17.27 | 1100 |
| 2021-10-01 | 17.60 | $17.52 | 200 |
| 2021-09-30 | 17.65 | $17.52 | 100 |
| 2021-09-29 | 17.71 | $17.40 | 100 |
| 2021-09-28 | 17.81 | $17.45 | 100 |
| 2021-09-27 | 17.91 | $17.81 | 400 |
| 2021-09-24 | 17.96 | $17.77 | — |
| 2021-09-23 | 18.02 | $17.99 | 800 |
| 2021-09-22 | 18.05 | $17.87 | 2400 |
| 2021-09-21 | 18.11 | $17.66 | 100 |
| 2021-09-20 | 18.22 | $17.55 | 3416 |
| 2021-09-17 | 18.38 | $18.08 | 3500 |
| 2021-09-16 | 18.45 | $18.07 | 300 |
| 2021-09-15 | 18.54 | $18.33 | 201 |
| 2021-09-14 | 18.58 | $18.41 | 1100 |
| 2021-09-13 | 18.62 | $18.56 | 918 |
| 2021-09-10 | 18.63 | $18.64 | 100 |
| 2021-09-09 | 18.62 | $18.69 | 100 |
| 2021-09-08 | 18.60 | $18.81 | 231 |
| 2021-09-07 | 18.55 | $19.20 | 1500 |
| 2021-09-03 | 18.41 | $18.96 | 200 |
| 2021-09-02 | 18.30 | $18.86 | 720 |
| 2021-09-01 | 18.20 | $19.03 | 700 |
| 2021-08-31 | 18.04 | $18.79 | 748 |
| 2021-08-30 | 17.91 | $18.36 | 100 |
| 2021-08-27 | 17.85 | $18.32 | 605 |
| 2021-08-26 | 17.79 | $18.13 | 400 |
| 2021-08-25 | 17.77 | $18.34 | 100 |
| 2021-08-24 | 17.70 | $18.30 | 244 |
| 2021-08-23 | 17.62 | $17.66 | 800 |
| 2021-08-20 | 17.68 | $17.23 | 1019 |
| 2021-08-19 | 17.84 | $17.24 | 1936 |
| 2021-08-18 | 18.02 | $17.67 | 439 |
| 2021-08-17 | 18.15 | $17.52 | 1200 |
| 2021-08-16 | 18.33 | $17.98 | 700 |
| 2021-08-13 | 18.44 | $18.33 | 7100 |
| 2021-08-12 | 18.50 | $18.45 | 308 |
| 2021-08-11 | 18.54 | $18.68 | 236 |
| 2021-08-10 | 18.55 | $18.74 | 541 |
| 2021-08-09 | 18.55 | $18.75 | 100 |
| 2021-08-06 | 18.54 | $18.54 | 100 |
| 2021-08-05 | 18.59 | $18.80 | 100 |
| 2021-08-04 | 18.58 | $18.84 | 726 |
| 2021-08-03 | 18.57 | $18.62 | 900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.29
2026-07-31
Close Price
$19.84
Vol: 21945
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.83
Average
16.32
Maximum
24.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 19.29 | $19.84 | 21945 |
| 2026-07-30 | 19.36 | $19.92 | 61020 |
| 2026-07-29 | 19.43 | $18.69 | 12400 |
| 2026-07-28 | 19.93 | $19.44 | 16901 |
| 2026-07-27 | 20.31 | $20.43 | 4100 |
| 2026-07-24 | 20.48 | $20.51 | 3200 |
| 2026-07-23 | 20.68 | $21.41 | 4900 |
| 2026-07-22 | 20.65 | $21.55 | 7300 |
| 2026-07-21 | 20.59 | $21.34 | 6700 |
| 2026-07-20 | 20.59 | $20.35 | 4500 |
| 2026-07-17 | 20.92 | $20.50 | 7847 |
| 2026-07-16 | 21.29 | $20.72 | 9529 |
| 2026-07-15 | 21.69 | $21.62 | 66300 |
| 2026-07-14 | 21.90 | $21.91 | 6900 |
| 2026-07-13 | 22.08 | $21.11 | 12100 |
| 2026-07-10 | 22.56 | $22.65 | 7400 |
| 2026-07-09 | 22.66 | $22.63 | 6152 |
| 2026-07-08 | 22.79 | $22.15 | 27200 |
| 2026-07-07 | 23.12 | $22.19 | 32213 |
| 2026-07-06 | 23.51 | $23.41 | 18912 |
| 2026-07-02 | 23.59 | $22.34 | 145909 |
| 2026-07-01 | 24.03 | $23.13 | 20237 |
| 2026-06-30 | 24.32 | $24.34 | 17013 |
| 2026-06-29 | 24.29 | $23.65 | 12800 |
| 2026-06-26 | 24.45 | $24.02 | 19347 |
| 2026-06-25 | 24.53 | $24.59 | 19800 |
| 2026-06-24 | 24.44 | $23.69 | 37100 |
| 2026-06-23 | 24.61 | $23.61 | 33639 |
| 2026-06-22 | 24.83 | $25.75 | 109330 |
| 2026-06-18 | 24.40 | $25.65 | 20100 |
| 2026-06-17 | 23.91 | $24.29 | 12200 |
| 2026-06-16 | 23.74 | $24.19 | 27754 |
| 2026-06-15 | 23.55 | $24.69 | 40400 |
| 2026-06-12 | 23.15 | $23.53 | 15100 |
| 2026-06-11 | 23.03 | $23.52 | 21100 |
| 2026-06-10 | 22.89 | $21.67 | 9830 |
| 2026-06-09 | 23.30 | $22.26 | 11000 |
| 2026-06-08 | 23.60 | $22.23 | 7022 |
| 2026-06-05 | 23.98 | $21.50 | 25700 |
| 2026-06-04 | 24.65 | $23.95 | 14100 |
| 2026-06-03 | 24.68 | $24.54 | 51900 |
| 2026-06-02 | 24.51 | $24.87 | 46822 |
| 2026-06-01 | 24.18 | $24.78 | 46141 |
| 2026-05-29 | 23.80 | $24.03 | 30500 |
| 2026-05-28 | 23.55 | $24.11 | 22118 |
| 2026-05-27 | 23.20 | $23.68 | 42400 |
| 2026-05-26 | 22.91 | $23.77 | 18300 |
| 2026-05-22 | 22.51 | $22.22 | 14200 |
| 2026-05-21 | 22.50 | $22.32 | 20734 |
| 2026-05-20 | 22.45 | $21.78 | 12200 |
| 2026-05-19 | 22.54 | $21.21 | 21020 |
| 2026-05-18 | 22.83 | $21.63 | 9649 |
| 2026-05-15 | 23.03 | $21.60 | 15000 |
| 2026-05-14 | 23.26 | $22.93 | 6930 |
| 2026-05-13 | 23.10 | $22.95 | 10300 |
| 2026-05-12 | 22.89 | $22.19 | 19328 |
| 2026-05-11 | 22.84 | $23.31 | 5600 |
| 2026-05-08 | 22.41 | $22.99 | 8841 |
| 2026-05-07 | 21.96 | $22.14 | 5643 |
| 2026-05-06 | 21.67 | $22.63 | 8400 |
| 2026-05-05 | 21.15 | $21.61 | 11700 |
| 2026-05-04 | 20.82 | $20.70 | 6900 |
| 2026-05-01 | 20.69 | $20.53 | 3800 |
| 2026-04-30 | 20.58 | $20.61 | 1420 |
| 2026-04-29 | 20.40 | $19.91 | 3100 |
| 2026-04-28 | 20.40 | $19.94 | 340 |
| 2026-04-27 | 20.37 | $20.15 | 5043 |
| 2026-04-24 | 20.25 | $20.17 | 3925 |
| 2026-04-23 | 20.09 | $19.57 | 2600 |
| 2026-04-22 | 20.08 | $20.17 | 100 |
| 2026-04-21 | 19.85 | $19.45 | 2512 |
| 2026-04-20 | 19.79 | $19.82 | 1243 |
| 2026-04-17 | 19.59 | $20.00 | 1106 |
| 2026-04-16 | 19.27 | $19.60 | 6000 |
| 2026-04-15 | 19.01 | $19.35 | 2300 |
| 2026-04-14 | 18.75 | $19.52 | 9800 |
| 2026-04-13 | 18.37 | $19.17 | 8609 |
| 2026-04-10 | 18.02 | $18.86 | 3300 |
| 2026-04-09 | 17.69 | $18.81 | 3921 |
| 2026-04-08 | 17.30 | $18.77 | 2419 |
| 2026-04-07 | 16.84 | $17.35 | 1320 |
| 2026-04-06 | 16.72 | $17.24 | 500 |
| 2026-04-02 | 16.63 | $16.95 | 1400 |
| 2026-04-01 | 16.61 | $17.25 | 2200 |
| 2026-03-31 | 16.51 | $16.90 | 734 |
| 2026-03-30 | 16.50 | $16.24 | 1300 |
| 2026-03-27 | 16.70 | $16.47 | 1300 |
| 2026-03-26 | 16.89 | $16.44 | 2300 |
| 2026-03-25 | 17.13 | $17.25 | 1138 |
| 2026-03-24 | 17.17 | $16.98 | 1400 |
| 2026-03-23 | 17.32 | $17.46 | 322 |
| 2026-03-20 | 17.35 | $17.09 | 1843 |
| 2026-03-19 | 17.51 | $17.72 | 3036 |
| 2026-03-18 | 17.51 | $17.53 | 2700 |
| 2026-03-17 | 17.58 | $17.91 | 900 |
| 2026-03-16 | 17.54 | $17.88 | 136 |
| 2026-03-13 | 17.52 | $17.50 | 121 |
| 2026-03-12 | 17.61 | $17.53 | 100 |
| 2026-03-11 | 17.72 | $17.86 | 300 |
| 2026-03-10 | 17.76 | $17.96 | 1000 |
| 2026-03-09 | 17.78 | $17.84 | 200 |
| 2026-03-06 | 17.84 | $17.55 | 500 |
| 2026-03-05 | 18.02 | $17.47 | 238 |
| 2026-03-04 | 18.27 | $17.81 | 233 |
| 2026-03-03 | 18.46 | $17.68 | 1100 |
| 2026-03-02 | 18.74 | $18.29 | 1230 |
| 2026-02-27 | 18.88 | $18.62 | 1100 |
| 2026-02-26 | 18.95 | $18.66 | 1010 |
| 2026-02-25 | 19.02 | $19.03 | 6200 |
| 2026-02-24 | 18.99 | $18.93 | 400 |
| 2026-02-23 | 18.98 | $19.03 | 700 |
| 2026-02-20 | 18.93 | $19.11 | 933 |
| 2026-02-19 | 18.84 | $18.83 | 1000 |
| 2026-02-18 | 18.82 | $18.89 | 1700 |
| 2026-02-17 | 18.77 | $18.76 | 15738 |
| 2026-02-13 | 18.76 | $18.70 | 434 |
| 2026-02-12 | 18.75 | $18.69 | 2521 |
| 2026-02-11 | 18.75 | $18.86 | 1500 |
| 2026-02-10 | 18.69 | $18.74 | 4118 |
| 2026-02-09 | 18.65 | $18.80 | 800 |
| 2026-02-06 | 18.58 | $18.62 | 445 |
| 2026-02-05 | 18.55 | $18.23 | 502 |
| 2026-02-04 | 18.64 | $18.35 | 217 |
| 2026-02-03 | 18.70 | $18.49 | 200 |
| 2026-02-02 | 18.73 | $18.45 | 2130 |
| 2026-01-30 | 18.78 | $18.39 | 4226 |
| 2026-01-29 | 18.85 | $18.87 | 4234 |
| 2026-01-28 | 18.79 | $18.89 | 3100 |
| 2026-01-27 | 18.69 | $18.80 | 4700 |
| 2026-01-26 | 18.61 | $18.52 | 15439 |
| 2026-01-23 | 18.58 | $18.54 | 100 |
| 2026-01-22 | 18.54 | $18.43 | 830 |
| 2026-01-21 | 18.52 | $18.39 | 1100 |
| 2026-01-20 | 18.51 | $18.27 | 12018 |
| 2026-01-16 | 18.53 | $18.40 | 5527 |
| 2026-01-15 | 18.51 | $18.54 | 942 |
| 2026-01-14 | 18.43 | $18.49 | 1516 |
| 2026-01-13 | 18.35 | $18.51 | 10545 |
| 2026-01-12 | 18.23 | $18.50 | 1800 |
| 2026-01-09 | 18.10 | $18.17 | 1506 |
| 2026-01-08 | 18.03 | $18.07 | 249 |
| 2026-01-07 | 17.98 | $18.07 | 6642 |
| 2026-01-06 | 17.92 | $18.19 | 400 |
| 2026-01-05 | 17.80 | $18.06 | 9300 |
| 2026-01-02 | 17.70 | $17.91 | 2334 |
| 2025-12-31 | 17.62 | $17.55 | 100 |
| 2025-12-30 | 17.64 | $17.67 | 100 |
| 2025-12-29 | 17.63 | $17.62 | 500 |
| 2025-12-26 | 17.63 | $17.75 | 1401 |
| 2025-12-24 | 17.59 | $17.68 | 400 |
| 2025-12-23 | 17.56 | $17.62 | 100 |
| 2025-12-22 | 17.54 | $17.60 | 1700 |
| 2025-12-19 | 17.53 | $17.69 | 900 |
| 2025-12-18 | 17.48 | $17.48 | 700 |
| 2025-12-17 | 17.49 | $17.31 | 1900 |
| 2025-12-16 | 17.57 | $17.45 | 3628 |
| 2025-12-15 | 17.61 | $17.61 | 447 |
| 2025-12-12 | 17.61 | $17.67 | 137 |
| 2025-12-11 | 17.59 | $17.73 | 1500 |
| 2025-12-10 | 17.56 | $17.68 | 2200 |
| 2025-12-09 | 17.53 | $17.58 | 2834 |
| 2025-12-08 | 17.52 | $17.61 | 1214 |
| 2025-12-05 | 17.51 | $17.75 | 100 |
| 2025-12-04 | 17.46 | $17.59 | 200 |
| 2025-12-03 | 17.44 | $17.52 | 130 |
| 2025-12-02 | 17.44 | $17.54 | 8846 |
| 2025-12-01 | 17.44 | $17.46 | 1147 |
| 2025-11-28 | 17.47 | $17.63 | 400 |
| 2025-11-26 | 17.45 | $17.61 | 7438 |
| 2025-11-25 | 17.44 | $17.53 | 207 |
| 2025-11-24 | 17.45 | $17.42 | 2200 |
| 2025-11-21 | 17.51 | $17.30 | 100 |
| 2025-11-20 | 17.62 | $17.29 | 1100 |
| 2025-11-19 | 17.75 | $17.49 | 1632 |
| 2025-11-18 | 17.85 | $17.63 | 87500 |
| 2025-11-17 | 17.93 | $17.81 | 200 |
| 2025-11-14 | 17.97 | $18.04 | 400 |
| 2025-11-13 | 17.95 | $18.06 | 3723 |
| 2025-11-12 | 17.92 | $18.09 | 4515 |
| 2025-11-11 | 17.87 | $17.98 | 100 |
| 2025-11-10 | 17.84 | $17.93 | 700 |
| 2025-11-07 | 17.83 | $17.61 | 2518 |
| 2025-11-06 | 17.91 | $17.75 | 5934 |
| 2025-11-05 | 17.97 | $17.82 | 23000 |
| 2025-11-04 | 18.01 | $17.76 | 22400 |
| 2025-11-03 | 18.09 | $18.01 | 89118 |
| 2025-10-31 | 18.10 | $17.99 | 10700 |
| 2025-10-30 | 18.12 | $18.06 | 836 |
| 2025-10-29 | 18.12 | $18.32 | 200 |
| 2025-10-28 | 18.04 | $18.25 | 700 |
| 2025-10-27 | 17.96 | $18.27 | 2806 |
| 2025-10-24 | 17.86 | $18.04 | 200 |
| 2025-10-23 | 17.80 | $18.03 | 1800 |
| 2025-10-22 | 17.74 | $17.88 | 109222 |
| 2025-10-21 | 17.71 | $17.75 | 9705 |
| 2025-10-20 | 17.72 | $17.89 | 603 |
| 2025-10-17 | 17.68 | $17.78 | 1343 |
| 2025-10-16 | 17.68 | $17.85 | 4334 |
| 2025-10-15 | 17.65 | $17.75 | 8100 |
| 2025-10-14 | 17.65 | $17.49 | 100 |
| 2025-10-13 | 17.74 | $17.58 | 515 |
| 2025-10-10 | 17.81 | $17.18 | 9400 |
| 2025-10-09 | 18.03 | $17.86 | 400 |
| 2025-10-08 | 18.08 | $18.13 | 1700 |
| 2025-10-07 | 18.05 | $17.97 | 2303 |
| 2025-10-06 | 18.07 | $18.12 | 3397 |
| 2025-10-03 | 18.04 | $18.10 | 3400 |
| 2025-10-02 | 18.02 | $18.09 | 130 |
| 2025-10-01 | 17.98 | $18.08 | 59900 |
| 2025-09-30 | 17.95 | $17.98 | 228 |
| 2025-09-29 | 17.93 | $17.81 | 8146 |
| 2025-09-26 | 17.97 | $17.70 | 1745 |
| 2025-09-25 | 18.05 | $17.77 | 1328 |
| 2025-09-24 | 18.11 | $17.80 | 1000 |
| 2025-09-23 | 18.19 | $17.82 | 11204 |
| 2025-09-22 | 18.26 | $18.02 | 800 |
| 2025-09-19 | 18.29 | $18.20 | 5800 |
| 2025-09-18 | 18.26 | $18.28 | 1500 |
| 2025-09-17 | 18.20 | $18.33 | 1900 |
| 2025-09-16 | 18.10 | $18.28 | 1104 |
| 2025-09-15 | 17.99 | $18.14 | 2200 |
| 2025-09-12 | 17.90 | $18.06 | 2729 |
| 2025-09-11 | 17.81 | $18.09 | 2705 |
| 2025-09-10 | 17.69 | $17.91 | 7400 |
| 2025-09-09 | 17.60 | $17.82 | 2400 |
| 2025-09-08 | 17.52 | $17.68 | 905 |
| 2025-09-05 | 17.46 | $17.55 | 1100 |
| 2025-09-04 | 17.43 | $17.34 | 121 |
| 2025-09-03 | 17.45 | $17.39 | 100 |
| 2025-09-02 | 17.47 | $17.37 | 4116 |
| 2025-08-29 | 17.49 | $17.32 | 100 |
| 2025-08-28 | 17.54 | $17.49 | 306 |
| 2025-08-27 | 17.53 | $17.41 | 333 |
| 2025-08-26 | 17.55 | $17.59 | 845 |
| 2025-08-25 | 17.52 | $17.60 | 100 |
| 2025-08-22 | 17.47 | $17.70 | 400 |
| 2025-08-21 | 17.38 | $17.34 | 900 |
| 2025-08-20 | 17.39 | $17.35 | 200 |
| 2025-08-19 | 17.39 | $17.37 | 9646 |
| 2025-08-18 | 17.38 | $17.47 | 1038 |
| 2025-08-15 | 17.33 | $17.40 | 136 |
| 2025-08-14 | 17.30 | $17.36 | 200 |
| 2025-08-13 | 17.27 | $17.60 | 503 |
| 2025-08-12 | 17.16 | $17.28 | 500 |
| 2025-08-11 | 17.12 | $17.11 | 300 |
| 2025-08-08 | 17.12 | $17.17 | 1439 |
| 2025-08-07 | 17.11 | $17.24 | 247 |
| 2025-08-06 | 17.08 | $17.13 | 242 |
| 2025-08-05 | 17.07 | $17.10 | 338 |
| 2025-08-04 | 17.07 | $17.03 | 100 |
| 2025-08-01 | 17.09 | $16.80 | 800 |
| 2025-07-31 | 17.18 | $16.90 | 300 |
| 2025-07-30 | 17.27 | $17.00 | 701 |
| 2025-07-29 | 17.33 | $17.15 | 500 |
| 2025-07-28 | 17.37 | $17.19 | 3235 |
| 2025-07-25 | 17.39 | $17.34 | 308 |
| 2025-07-24 | 17.37 | $17.41 | 426 |
| 2025-07-23 | 17.32 | $17.44 | 133 |
| 2025-07-22 | 17.24 | $17.29 | 614 |
| 2025-07-21 | 17.19 | $17.29 | 1400 |
| 2025-07-18 | 17.13 | $17.20 | 1010 |
| 2025-07-17 | 17.08 | $17.20 | 1138 |
| 2025-07-16 | 17.02 | $17.11 | 601 |
| 2025-07-15 | 16.96 | $17.05 | 200 |
| 2025-07-14 | 16.92 | $16.86 | 5210 |
| 2025-07-11 | 16.92 | $16.80 | 2200 |
| 2025-07-10 | 16.93 | $16.89 | 633 |
| 2025-07-09 | 16.92 | $16.79 | 1000 |
| 2025-07-08 | 16.94 | $16.84 | 448 |
| 2025-07-07 | 16.94 | $16.73 | 1600 |
| 2025-07-03 | 16.97 | $16.93 | 2946 |
| 2025-07-02 | 16.94 | $16.96 | 1200 |
| 2025-07-01 | 16.89 | $16.88 | 100 |
| 2025-06-30 | 16.85 | $16.84 | 800 |
| 2025-06-27 | 16.81 | $16.85 | 2132 |
| 2025-06-26 | 16.75 | $16.90 | 1628 |
| 2025-06-25 | 16.67 | $16.76 | 200 |
| 2025-06-24 | 16.60 | $16.81 | 425 |
| 2025-06-23 | 16.51 | $16.33 | 300 |
| 2025-06-20 | 16.54 | $16.31 | 127 |
| 2025-06-18 | 16.58 | $16.40 | 100 |
| 2025-06-17 | 16.60 | $16.37 | 340 |
| 2025-06-16 | 16.62 | $16.64 | 143 |
| 2025-06-13 | 16.57 | $16.34 | 235 |
| 2025-06-12 | 16.59 | $16.59 | 533 |
| 2025-06-11 | 16.53 | $16.65 | 600 |
| 2025-06-10 | 16.43 | $16.52 | 205 |
| 2025-06-09 | 16.35 | $16.45 | 100 |
| 2025-06-06 | 16.27 | $16.31 | 800 |
| 2025-06-05 | 16.21 | $16.32 | 1109 |
| 2025-06-04 | 16.14 | $16.22 | 312 |
| 2025-06-03 | 16.07 | $15.96 | 227 |
| 2025-06-02 | 16.07 | $15.86 | 1900 |
| 2025-05-30 | 16.10 | $15.68 | 700 |
| 2025-05-29 | 16.18 | $15.88 | 1320 |
| 2025-05-28 | 16.22 | $15.85 | 6500 |
| 2025-05-27 | 16.27 | $16.02 | 900 |
| 2025-05-23 | 16.27 | $16.05 | 2136 |
| 2025-05-22 | 16.25 | $16.02 | 242 |
| 2025-05-21 | 16.23 | $16.04 | 200 |
| 2025-05-20 | 16.20 | $16.03 | 209 |
| 2025-05-19 | 16.15 | $16.02 | 140 |
| 2025-05-16 | 16.09 | $15.91 | 21300 |
| 2025-05-15 | 16.05 | $15.94 | 747 |
| 2025-05-14 | 15.97 | $15.98 | 328 |
| 2025-05-13 | 15.87 | $15.91 | 1035 |
| 2025-05-12 | 15.75 | $15.80 | 313 |
| 2025-05-09 | 15.64 | $15.57 | 100 |
| 2025-05-08 | 15.56 | $15.49 | 126 |
| 2025-05-07 | 15.50 | $15.40 | 221 |
| 2025-05-06 | 15.44 | $15.60 | 1400 |
| 2025-05-05 | 15.29 | $15.64 | 2200 |
| 2025-05-02 | 15.11 | $15.55 | 205 |
| 2025-05-01 | 14.90 | $15.00 | 3031 |
| 2025-04-30 | 14.82 | $15.01 | 3200 |
| 2025-04-29 | 14.72 | $14.98 | 800 |
| 2025-04-28 | 14.60 | $14.89 | 7300 |
| 2025-04-25 | 14.49 | $14.82 | 6800 |
| 2025-04-24 | 14.38 | $14.87 | 600 |
| 2025-04-23 | 14.22 | $14.74 | 237 |
| 2025-04-22 | 14.08 | $14.50 | 1800 |
| 2025-04-21 | 13.98 | $14.18 | 2200 |
| 2025-04-17 | 13.97 | $14.27 | 4700 |
| 2025-04-16 | 13.93 | $14.15 | 800 |
| 2025-04-15 | 13.93 | $14.45 | 900 |
| 2025-04-14 | 13.84 | $14.38 | 7500 |
| 2025-04-11 | 13.76 | $14.32 | 1600 |
| 2025-04-10 | 13.70 | $13.81 | 10700 |
| 2025-04-09 | 13.78 | $14.04 | 8721 |
| 2025-04-08 | 13.82 | $12.97 | 14200 |
| 2025-04-07 | 14.22 | $13.13 | 16030 |
| 2025-04-04 | 14.66 | $13.85 | 15608 |
| 2025-04-03 | 14.97 | $14.69 | 8449 |
| 2025-04-02 | 15.08 | $14.99 | 6912 |
| 2025-04-01 | 15.13 | $14.98 | 1423 |
| 2025-03-31 | 15.20 | $14.94 | 32100 |
| 2025-03-28 | 15.29 | $15.04 | 900 |
| 2025-03-27 | 15.37 | $15.34 | 30734 |
| 2025-03-26 | 15.38 | $15.27 | 2414 |
| 2025-03-25 | 15.41 | $15.34 | 243900 |
| 2025-03-24 | 15.42 | $15.58 | 2800 |
| 2025-03-21 | 15.36 | $15.50 | 400 |
| 2025-03-20 | 15.31 | $15.49 | 100 |
| 2025-03-19 | 15.26 | $15.51 | 500 |
| 2025-03-18 | 15.19 | $15.47 | 333 |
| 2025-03-17 | 15.12 | $15.48 | 421 |
| 2025-03-14 | 15.03 | $15.21 | 900 |
| 2025-03-13 | 15.02 | $15.04 | 1100 |
| 2025-03-12 | 15.05 | $15.12 | 2143 |
| 2025-03-11 | 15.08 | $15.06 | 5100 |
| 2025-03-10 | 15.13 | $15.00 | 5049 |
| 2025-03-07 | 15.22 | $15.40 | 537 |
| 2025-03-06 | 15.20 | $15.36 | 100 |
| 2025-03-05 | 15.20 | $15.50 | 4300 |
| 2025-03-04 | 15.16 | $15.08 | 1849 |
| 2025-03-03 | 15.24 | $14.91 | 29001 |
| 2025-02-28 | 15.40 | $15.08 | 1538 |
| 2025-02-27 | 15.54 | $15.24 | 1000 |
| 2025-02-26 | 15.67 | $15.63 | 3220 |
| 2025-02-25 | 15.70 | $15.58 | 5304 |
| 2025-02-24 | 15.75 | $15.62 | 542 |
| 2025-02-21 | 15.81 | $15.63 | 900 |
| 2025-02-20 | 15.88 | $15.93 | 1300 |
| 2025-02-19 | 15.87 | $15.85 | 233 |
| 2025-02-18 | 15.88 | $15.86 | 18105 |
| 2025-02-14 | 15.90 | $15.79 | 1614 |
| 2025-02-13 | 15.94 | $15.92 | 10300 |
| 2025-02-12 | 15.94 | $15.86 | 800 |
| 2025-02-11 | 15.97 | $15.93 | 1600 |
| 2025-02-10 | 15.99 | $16.00 | 600 |
| 2025-02-07 | 15.98 | $16.02 | 9600 |
| 2025-02-06 | 15.97 | $16.04 | 1148 |
| 2025-02-05 | 15.95 | $16.12 | 3400 |
| 2025-02-04 | 15.90 | $16.10 | 2400 |
| 2025-02-03 | 15.85 | $15.88 | 26100 |
| 2025-01-31 | 15.86 | $16.02 | 1616 |
| 2025-01-30 | 15.83 | $16.02 | 11700 |
| 2025-01-29 | 15.80 | $15.82 | 1104 |
| 2025-01-28 | 15.82 | $15.72 | 2622 |
| 2025-01-27 | 15.88 | $15.64 | 6900 |
| 2025-01-24 | 15.99 | $16.15 | 3910 |
| 2025-01-23 | 15.96 | $16.20 | 1741 |
| 2025-01-22 | 15.90 | $16.02 | 2100 |
| 2025-01-21 | 15.90 | $16.06 | 4443 |
| 2025-01-17 | 15.88 | $16.02 | 600 |
| 2025-01-16 | 15.88 | $15.98 | 242 |
| 2025-01-15 | 15.89 | $15.98 | 1800 |
| 2025-01-14 | 15.90 | $15.80 | 1326 |
| 2025-01-13 | 15.99 | $15.59 | 119 |
| 2025-01-10 | 16.16 | $15.89 | 519 |
| 2025-01-08 | 16.27 | $16.25 | 5400 |
| 2025-01-07 | 16.29 | $16.35 | 1400 |
| 2025-01-06 | 16.30 | $16.43 | 422 |
| 2025-01-03 | 16.27 | $16.43 | 1038 |
| 2025-01-02 | 16.25 | $16.32 | 600 |
| 2024-12-31 | 16.26 | $16.20 | 4200 |
| 2024-12-30 | 16.31 | $16.23 | 827 |
| 2024-12-27 | 16.36 | $16.31 | 1200 |
| 2024-12-26 | 16.40 | $16.29 | 65819 |
| 2024-12-24 | 16.46 | $16.41 | 1308 |
| 2024-12-23 | 16.49 | $16.32 | 155607 |
| 2024-12-20 | 16.56 | $16.37 | 815 |
| 2024-12-19 | 16.63 | $16.44 | 2500 |
| 2024-12-18 | 16.70 | $16.26 | 3215 |
| 2024-12-17 | 16.84 | $16.70 | 211 |
| 2024-12-16 | 16.86 | $16.84 | 1614 |
| 2024-12-13 | 16.85 | $16.86 | 1133 |
| 2024-12-12 | 16.82 | $16.74 | 1309 |
| 2024-12-11 | 16.83 | $16.85 | 52441 |
| 2024-12-10 | 16.80 | $16.73 | 65300 |
| 2024-12-09 | 16.81 | $16.86 | 3939 |
| 2024-12-06 | 16.77 | $16.89 | 83900 |
| 2024-12-05 | 16.72 | $16.92 | 2441 |
| 2024-12-04 | 16.64 | $16.82 | 3424 |
| 2024-12-03 | 16.58 | $16.73 | 2500 |
| 2024-12-02 | 16.53 | $16.66 | 900 |
| 2024-11-29 | 16.50 | $16.55 | 900 |
| 2024-11-27 | 16.49 | $16.60 | 13721 |
| 2024-11-26 | 16.47 | $16.56 | 5400 |
| 2024-11-25 | 16.46 | $16.84 | 118533 |
| 2024-11-22 | 16.36 | $16.60 | 700 |
| 2024-11-21 | 16.32 | $16.43 | 139716 |
| 2024-11-20 | 16.33 | $16.44 | 600 |
| 2024-11-19 | 16.33 | $16.39 | 2300 |
| 2024-11-18 | 16.36 | $16.35 | 2215 |
| 2024-11-15 | 16.41 | $16.27 | 1230 |
| 2024-11-14 | 16.50 | $16.40 | 4100 |
| 2024-11-13 | 16.57 | $16.39 | 2648 |
| 2024-11-12 | 16.66 | $16.55 | 6200 |
| 2024-11-11 | 16.73 | $16.74 | 3900 |
| 2024-11-08 | 16.75 | $16.80 | 409 |
| 2024-11-07 | 16.76 | $17.01 | 1048 |
| 2024-11-06 | 16.70 | $16.89 | 800 |
| 2024-11-05 | 16.67 | $16.73 | 3500 |
| 2024-11-04 | 16.69 | $16.65 | 13213 |
| 2024-11-01 | 16.74 | $16.73 | 1200 |
| 2024-10-31 | 16.78 | $16.60 | 1335 |
| 2024-10-30 | 16.87 | $16.76 | 308 |
| 2024-10-29 | 16.93 | $16.89 | 439 |
| 2024-10-28 | 16.97 | $16.87 | 4838 |
| 2024-10-25 | 17.02 | $16.90 | 1200 |
| 2024-10-24 | 17.07 | $16.94 | 3600 |
| 2024-10-23 | 17.13 | $16.90 | 4514 |
| 2024-10-22 | 17.21 | $17.05 | 400 |
| 2024-10-21 | 17.26 | $17.19 | 4700 |
| 2024-10-18 | 17.27 | $17.29 | 5209 |
| 2024-10-17 | 17.25 | $17.27 | 800 |
| 2024-10-16 | 17.24 | $17.32 | 9500 |
| 2024-10-15 | 17.21 | $17.23 | 1532 |
| 2024-10-14 | 17.20 | $17.36 | 9927 |
| 2024-10-11 | 17.14 | $17.30 | 2400 |
| 2024-10-10 | 17.09 | $17.17 | 608 |
| 2024-10-09 | 17.08 | $17.26 | 635 |
| 2024-10-08 | 17.03 | $17.16 | 24704 |
| 2024-10-07 | 17.00 | $16.76 | 1836 |
| 2024-10-04 | 17.10 | $16.92 | 600 |
| 2024-10-03 | 17.16 | $16.86 | 1200 |
| 2024-10-02 | 17.26 | $17.01 | 5229 |
| 2024-10-01 | 17.33 | $17.04 | 16116 |
| 2024-09-30 | 17.41 | $17.19 | 98900 |
| 2024-09-27 | 17.46 | $17.46 | 1317 |
| 2024-09-26 | 17.42 | $17.63 | 1928 |
| 2024-09-25 | 17.33 | $17.36 | 1940 |
| 2024-09-24 | 17.29 | $17.50 | 10300 |
| 2024-09-23 | 17.21 | $17.29 | 1126 |
| 2024-09-20 | 17.16 | $17.33 | 543 |
| 2024-09-19 | 17.10 | $17.28 | 9200 |
| 2024-09-18 | 17.04 | $17.08 | 741 |
| 2024-09-17 | 17.03 | $17.13 | 800 |
| 2024-09-16 | 17.00 | $17.14 | 200 |
| 2024-09-13 | 16.96 | $17.13 | 800 |
| 2024-09-12 | 16.92 | $17.07 | 400 |
| 2024-09-11 | 16.89 | $16.79 | 900 |
| 2024-09-10 | 16.94 | $16.75 | 8939 |
| 2024-09-09 | 17.01 | $16.83 | 4500 |
| 2024-09-06 | 17.08 | $16.68 | 300 |
| 2024-09-05 | 17.21 | $17.00 | 1900 |
| 2024-09-04 | 17.26 | $17.08 | 1307 |
| 2024-09-03 | 17.30 | $17.07 | 1600 |
| 2024-08-30 | 17.35 | $17.36 | 28445 |
| 2024-08-29 | 17.32 | $17.28 | 4100 |
| 2024-08-28 | 17.30 | $17.27 | 5900 |
| 2024-08-27 | 17.28 | $17.33 | 900 |
| 2024-08-26 | 17.24 | $17.29 | 14444 |
| 2024-08-23 | 17.19 | $17.32 | 1400 |
| 2024-08-22 | 17.13 | $17.10 | 900 |
| 2024-08-21 | 17.11 | $17.24 | 3714 |
| 2024-08-20 | 17.05 | $17.21 | 1906 |
| 2024-08-19 | 16.99 | $17.37 | 2045 |
| 2024-08-16 | 16.86 | $17.28 | 1138 |
| 2024-08-15 | 16.73 | $17.10 | 1403 |
| 2024-08-14 | 16.63 | $16.89 | 1030 |
| 2024-08-13 | 16.58 | $16.93 | 1300 |
| 2024-08-12 | 16.51 | $16.84 | 2546 |
| 2024-08-09 | 16.45 | $16.76 | 1200 |
| 2024-08-08 | 16.41 | $16.68 | 4400 |
| 2024-08-07 | 16.39 | $16.39 | 4430 |
| 2024-08-06 | 16.47 | $16.10 | 1005 |
| 2024-08-05 | 16.65 | $16.00 | 8700 |
| 2024-08-02 | 16.91 | $16.70 | 2109 |
| 2024-08-01 | 17.01 | $16.99 | 5200 |
| 2024-07-31 | 17.03 | $17.26 | 1619 |
| 2024-07-30 | 16.98 | $17.00 | 4325 |
| 2024-07-29 | 17.00 | $17.00 | 2035 |
| 2024-07-26 | 17.03 | $17.09 | 2200 |
| 2024-07-25 | 17.03 | $16.88 | 2600 |
| 2024-07-24 | 17.10 | $16.84 | 918 |
| 2024-07-23 | 17.20 | $16.89 | 2100 |
| 2024-07-22 | 17.31 | $17.06 | 2741 |
| 2024-07-19 | 17.39 | $16.93 | 400 |
| 2024-07-18 | 17.52 | $17.11 | 2100 |
| 2024-07-17 | 17.62 | $17.39 | 1400 |
| 2024-07-16 | 17.65 | $17.62 | 7100 |
| 2024-07-15 | 17.62 | $17.55 | 3812 |
| 2024-07-12 | 17.59 | $17.63 | 8900 |
| 2024-07-11 | 17.52 | $17.59 | 443 |
| 2024-07-10 | 17.45 | $17.56 | 3704 |
| 2024-07-09 | 17.38 | $17.50 | 1348 |
| 2024-07-08 | 17.30 | $17.46 | 1800 |
| 2024-07-05 | 17.21 | $17.40 | 10949 |
| 2024-07-03 | 17.12 | $17.23 | 941 |
| 2024-07-02 | 17.06 | $17.07 | 5983 |
| 2024-07-01 | 17.04 | $17.07 | 5240 |
| 2024-06-28 | 17.01 | $17.01 | 3142 |
| 2024-06-27 | 16.99 | $16.99 | 437 |
| 2024-06-26 | 16.97 | $16.80 | 4609 |
| 2024-06-25 | 17.01 | $16.86 | 100 |
| 2024-06-24 | 17.03 | $16.93 | 100 |
| 2024-06-21 | 17.04 | $17.01 | 300 |
| 2024-06-20 | 17.02 | $17.05 | 318 |
| 2024-06-18 | 16.97 | $17.12 | 2000 |
| 2024-06-17 | 16.90 | $17.05 | 414 |
| 2024-06-14 | 16.82 | $16.98 | 411 |
| 2024-06-13 | 16.75 | $16.89 | 132 |
| 2024-06-12 | 16.70 | $16.85 | 2848 |
| 2024-06-11 | 16.64 | $16.67 | 100 |
| 2024-06-10 | 16.63 | $16.64 | 3806 |
| 2024-06-07 | 16.62 | $16.60 | 240 |
| 2024-06-06 | 16.62 | $16.64 | 100 |
| 2024-06-05 | 16.61 | $16.41 | 106 |
| 2024-06-04 | 16.67 | $16.11 | 100 |
| 2024-06-03 | 16.83 | $17.01 | 1300 |
| 2024-05-31 | 16.74 | $16.55 | — |
| 2024-05-30 | 16.78 | $16.66 | 1718 |
| 2024-05-29 | 16.79 | $16.66 | 717 |
| 2024-05-28 | 16.79 | $16.79 | 2539 |
| 2024-05-24 | 16.75 | $16.79 | 400 |
| 2024-05-23 | 16.71 | $16.67 | 1100 |
| 2024-05-22 | 16.68 | $16.66 | 100 |
| 2024-05-21 | 16.65 | $16.68 | 1200 |
| 2024-05-20 | 16.61 | $16.68 | 103 |
| 2024-05-17 | 16.55 | $16.68 | 512 |
| 2024-05-16 | 16.48 | $16.55 | 100 |
| 2024-05-15 | 16.44 | $16.57 | 2600 |
| 2024-05-14 | 16.37 | $16.43 | 400 |
| 2024-05-13 | 16.33 | $16.22 | 503 |
| 2024-05-10 | 16.35 | $16.17 | 200 |
| 2024-05-09 | 16.39 | $16.26 | 4844 |
| 2024-05-08 | 16.41 | $16.40 | 3100 |
| 2024-05-07 | 16.38 | $16.28 | 24400 |
| 2024-05-06 | 16.38 | $16.37 | 1631 |
| 2024-05-03 | 16.36 | $16.57 | 7336 |
| 2024-05-02 | 16.26 | $16.55 | 5618 |
| 2024-05-01 | 16.14 | $16.24 | 40000 |
| 2024-04-30 | 16.10 | $16.19 | 4834 |
| 2024-04-29 | 16.06 | $16.37 | 8700 |
| 2024-04-26 | 15.96 | $16.27 | 9400 |
| 2024-04-25 | 15.86 | $16.06 | 300 |
| 2024-04-24 | 15.81 | $16.00 | 400 |
| 2024-04-23 | 15.78 | $15.91 | 361 |
| 2024-04-22 | 15.76 | $15.78 | 8219 |
| 2024-04-19 | 15.78 | $15.70 | 2102 |
| 2024-04-18 | 15.83 | $15.72 | 100 |
| 2024-04-17 | 15.89 | $15.67 | 14800 |
| 2024-04-16 | 15.98 | $15.65 | 216 |
| 2024-04-15 | 16.10 | $15.79 | 700 |
| 2024-04-12 | 16.20 | $15.92 | 1800 |
| 2024-04-11 | 16.27 | $16.24 | 206 |
| 2024-04-10 | 16.26 | $16.17 | 600 |
| 2024-04-09 | 16.26 | $16.31 | 1000 |
| 2024-04-08 | 16.22 | $16.38 | 100 |
| 2024-04-05 | 16.15 | $16.30 | 500 |
| 2024-04-04 | 16.09 | $16.18 | 1600 |
| 2024-04-03 | 16.04 | $16.25 | 715 |
| 2024-04-02 | 15.97 | $16.13 | 204 |
| 2024-04-01 | 15.92 | $16.06 | 100 |
| 2024-03-28 | 15.87 | $16.07 | 100 |
| 2024-03-27 | 15.82 | $15.89 | 17725 |
| 2024-03-26 | 15.81 | $15.88 | 1449 |
| 2024-03-25 | 15.80 | $15.85 | 100 |
| 2024-03-22 | 15.80 | $15.82 | 100 |
| 2024-03-21 | 15.80 | $15.83 | 100 |
| 2024-03-20 | 15.81 | $15.73 | 2400 |
| 2024-03-19 | 15.85 | $15.64 | 2900 |
| 2024-03-18 | 15.93 | $15.78 | 100 |
| 2024-03-15 | 15.98 | $15.80 | 700 |
| 2024-03-14 | 16.03 | $15.86 | 7400 |
| 2024-03-13 | 16.07 | $15.89 | 100 |
| 2024-03-12 | 16.12 | $16.14 | 100 |
| 2024-03-11 | 16.09 | $16.08 | 11010 |
| 2024-03-08 | 16.07 | $16.07 | 20100 |
| 2024-03-07 | 16.04 | $16.11 | 20136 |
| 2024-03-06 | 16.00 | $16.04 | 100 |
| 2024-03-05 | 15.96 | $15.97 | 1924 |
| 2024-03-04 | 15.94 | $15.98 | 51100 |
| 2024-03-01 | 15.91 | $15.99 | 9000 |
| 2024-02-29 | 15.87 | $15.76 | 11600 |
| 2024-02-28 | 15.89 | $15.60 | 9000 |
| 2024-02-27 | 15.96 | $15.78 | 30500 |
| 2024-02-26 | 15.98 | $15.81 | 138 |
| 2024-02-23 | 16.00 | $15.90 | 1200 |
| 2024-02-22 | 16.00 | $15.94 | 1100 |
| 2024-02-21 | 15.97 | $15.84 | 600 |
| 2024-02-20 | 15.96 | $15.96 | 107 |
| 2024-02-16 | 15.91 | $15.92 | 1810 |
| 2024-02-15 | 15.86 | $15.97 | 1629 |
| 2024-02-14 | 15.78 | $15.81 | 1100 |
| 2024-02-13 | 15.73 | $15.50 | 20200 |
| 2024-02-12 | 15.76 | $15.83 | 13319 |
| 2024-02-09 | 15.69 | $15.73 | 421 |
| 2024-02-08 | 15.64 | $15.71 | 100 |
| 2024-02-07 | 15.57 | $15.71 | 300 |
| 2024-02-06 | 15.48 | $15.63 | 400 |
| 2024-02-05 | 15.40 | $15.48 | 600 |
| 2024-02-02 | 15.35 | $15.52 | 420 |
| 2024-02-01 | 15.27 | $15.45 | 100 |
| 2024-01-31 | 15.19 | $15.24 | 20100 |
| 2024-01-30 | 15.16 | $15.29 | 100 |
| 2024-01-29 | 15.10 | $15.29 | 210 |
| 2024-01-26 | 15.03 | $15.14 | 300 |
| 2024-01-25 | 15.00 | $15.05 | 916 |
| 2024-01-24 | 14.98 | $15.09 | 600 |
| 2024-01-23 | 14.95 | $14.92 | 100 |
| 2024-01-22 | 14.96 | $15.04 | 100 |
| 2024-01-19 | 14.93 | $15.01 | 2001 |
| 2024-01-18 | 14.92 | $14.80 | 400 |
| 2024-01-17 | 14.96 | $14.71 | 100 |
| 2024-01-16 | 15.04 | $14.88 | 600 |
| 2024-01-12 | 15.08 | $15.12 | 400 |
| 2024-01-11 | 15.05 | $14.99 | — |
| 2024-01-10 | 15.06 | $14.90 | 100 |
| 2024-01-09 | 15.09 | $14.92 | 100 |
| 2024-01-08 | 15.13 | $15.11 | 21437 |
| 2024-01-05 | 15.10 | $15.09 | 424 |
| 2024-01-04 | 15.08 | $14.96 | 213 |
| 2024-01-03 | 15.09 | $14.85 | 100 |
| 2024-01-02 | 15.13 | $14.91 | 1209 |
| 2023-12-29 | 15.16 | $15.11 | 100 |
| 2023-12-28 | 15.13 | $15.09 | 1300 |
| 2023-12-27 | 15.10 | $15.06 | 1519 |
| 2023-12-26 | 15.06 | $15.05 | 903 |
| 2023-12-22 | 15.01 | $14.96 | 20900 |
| 2023-12-21 | 14.98 | $14.98 | 20100 |
| 2023-12-20 | 14.93 | $14.71 | 645 |
| 2023-12-19 | 14.95 | $14.95 | 4113 |
| 2023-12-18 | 14.89 | $14.85 | 610 |
| 2023-12-15 | 14.85 | $14.84 | 240 |
| 2023-12-14 | 14.80 | $14.96 | 700 |
| 2023-12-13 | 14.70 | $14.76 | 200 |
| 2023-12-12 | 14.64 | $14.51 | 110 |
| 2023-12-11 | 14.63 | $14.54 | 5100 |
| 2023-12-08 | 14.62 | $14.53 | 500 |
| 2023-12-07 | 14.59 | $14.53 | 400 |
| 2023-12-06 | 14.56 | $14.41 | 700 |
| 2023-12-05 | 14.56 | $14.44 | 626 |
| 2023-12-04 | 14.54 | $14.47 | 602 |
| 2023-12-01 | 14.51 | $14.58 | 624 |
| 2023-11-30 | 14.42 | $14.39 | 400 |
| 2023-11-29 | 14.38 | $14.35 | 1646 |
| 2023-11-28 | 14.34 | $14.32 | 423 |
| 2023-11-27 | 14.29 | $14.16 | 1445 |
| 2023-11-24 | 14.28 | $14.17 | 100 |
| 2023-11-22 | 14.26 | $14.15 | 100 |
| 2023-11-21 | 14.24 | $14.21 | 400 |
| 2023-11-20 | 14.19 | $14.30 | 300 |
| 2023-11-17 | 14.10 | $14.12 | 112 |
| 2023-11-16 | 14.04 | $14.07 | 303 |
| 2023-11-15 | 13.98 | $14.11 | 2000 |
| 2023-11-14 | 13.90 | $14.23 | — |
| 2023-11-13 | 13.76 | $13.79 | 1 |
| 2023-11-10 | 13.72 | $13.85 | 301 |
| 2023-11-09 | 13.66 | $13.77 | — |
| 2023-11-08 | 13.60 | $13.82 | 100 |
| 2023-11-07 | 13.53 | $13.93 | 100 |
| 2023-11-06 | 13.39 | $13.99 | 100 |
| 2023-11-03 | 13.22 | $13.71 | 100 |
| 2023-11-02 | 13.09 | $13.50 | — |
| 2023-11-01 | 13.01 | $13.13 | 126 |
| 2023-10-31 | 13.04 | $13.02 | 1200 |
| 2023-10-30 | 13.11 | $13.26 | 307 |
| 2023-10-27 | 13.12 | $13.02 | 100 |
| 2023-10-26 | 13.21 | $13.07 | 709 |
| 2023-10-25 | 13.32 | $13.17 | 100 |
| 2023-10-24 | 13.42 | $13.47 | 200 |
| 2023-10-23 | 13.45 | $13.28 | 100 |
| 2023-10-20 | 13.55 | $13.30 | 337 |
| 2023-10-19 | 13.67 | $13.51 | — |
| 2023-10-18 | 13.75 | $13.56 | — |
| 2023-10-17 | 13.84 | $13.84 | 100 |
| 2023-10-16 | 13.86 | $13.96 | 100 |
| 2023-10-13 | 13.84 | $13.83 | 100 |
| 2023-10-12 | 13.87 | $13.91 | 8200 |
| 2023-10-11 | 13.88 | $14.01 | — |
| 2023-10-10 | 13.86 | $14.02 | 27818 |
| 2023-10-09 | 13.83 | $13.90 | 1 |
| 2023-10-06 | 13.84 | $14.01 | 100 |
| 2023-10-05 | 13.82 | $13.83 | — |
| 2023-10-04 | 13.86 | $13.82 | — |
| 2023-10-03 | 13.90 | $13.90 | 100 |
| 2023-10-02 | 13.94 | $14.04 | 3800 |
| 2023-09-29 | 13.94 | $13.99 | 100 |
| 2023-09-28 | 13.95 | $14.00 | 4431 |
| 2023-09-27 | 13.97 | $13.96 | 200 |
| 2023-09-26 | 14.01 | $13.91 | 33400 |
| 2023-09-25 | 14.08 | $14.00 | 300 |
| 2023-09-22 | 14.13 | $14.07 | 100 |
| 2023-09-21 | 14.18 | $13.98 | 414 |
| 2023-09-20 | 14.26 | $14.14 | 100 |
| 2023-09-19 | 14.32 | $14.12 | 100 |
| 2023-09-18 | 14.39 | $14.23 | 800 |
| 2023-09-15 | 14.44 | $14.42 | 114 |
| 2023-09-14 | 14.45 | $14.55 | 6600 |
| 2023-09-13 | 14.41 | $14.33 | 114 |
| 2023-09-12 | 14.44 | $14.38 | — |
| 2023-09-11 | 14.45 | $14.51 | 300 |
| 2023-09-08 | 14.43 | $14.41 | 110 |
| 2023-09-07 | 14.43 | $14.33 | 1800 |
| 2023-09-06 | 14.46 | $14.40 | 113 |
| 2023-09-05 | 14.47 | $14.50 | 114 |
| 2023-09-01 | 14.45 | $14.52 | — |
| 2023-08-31 | 14.42 | $14.39 | 3222 |
| 2023-08-30 | 14.42 | $14.57 | 102 |
| 2023-08-29 | 14.37 | $14.60 | 1700 |
| 2023-08-28 | 14.29 | $14.50 | 14800 |
| 2023-08-25 | 14.23 | $14.38 | 717 |
| 2023-08-24 | 14.19 | $14.38 | 529 |
| 2023-08-23 | 14.15 | $14.38 | 200 |
| 2023-08-22 | 14.09 | $14.23 | 11437 |
| 2023-08-21 | 14.08 | $14.17 | 24 |
| 2023-08-18 | 14.08 | $14.02 | 25437 |
| 2023-08-17 | 14.13 | $14.05 | 100 |
| 2023-08-16 | 14.18 | $14.01 | 126 |
| 2023-08-15 | 14.26 | $14.05 | 600 |
| 2023-08-14 | 14.34 | $14.19 | 114 |
| 2023-08-11 | 14.40 | $14.28 | — |
| 2023-08-10 | 14.44 | $14.31 | 400 |
| 2023-08-09 | 14.48 | $14.38 | — |
| 2023-08-08 | 14.50 | $14.23 | 4800 |
| 2023-08-07 | 14.57 | $14.42 | 100 |
| 2023-08-04 | 14.60 | $14.42 | — |
| 2023-08-03 | 14.63 | $14.36 | 100 |
| 2023-08-02 | 14.68 | $14.39 | 548 |
| 2023-08-01 | 14.73 | $14.57 | 420 |
| 2023-07-31 | 14.73 | $14.79 | 100 |
| 2023-07-28 | 14.66 | $14.68 | 100 |
| 2023-07-27 | 14.60 | $14.43 | 246 |
| 2023-07-26 | 14.61 | $14.73 | 948 |
| 2023-07-25 | 14.51 | $14.66 | 11800 |
| 2023-07-24 | 14.42 | $14.47 | 100 |
| 2023-07-21 | 14.36 | $14.35 | 100 |
| 2023-07-20 | 14.33 | $14.32 | 100 |
| 2023-07-19 | 14.29 | $14.36 | 100 |
| 2023-07-18 | 14.22 | $14.26 | 300 |
| 2023-07-17 | 14.18 | $14.30 | 1725 |
| 2023-07-14 | 14.10 | $14.22 | 1319 |
| 2023-07-13 | 14.04 | $14.24 | 417 |
| 2023-07-12 | 13.95 | $14.14 | 436 |
| 2023-07-11 | 13.87 | $14.02 | 31828 |
| 2023-07-10 | 13.82 | $13.85 | 1723 |
| 2023-07-07 | 13.80 | $13.88 | 500 |
| 2023-07-06 | 13.77 | $13.70 | 508 |
| 2023-07-05 | 13.79 | $13.89 | 5000 |
| 2023-07-03 | 13.75 | $13.88 | 400 |
| 2023-06-30 | 13.71 | $13.68 | 728 |
| 2023-06-29 | 13.72 | $13.59 | 137 |
| 2023-06-28 | 13.76 | $13.57 | 1700 |
| 2023-06-27 | 13.81 | $13.65 | 201 |
| 2023-06-26 | 13.85 | $13.62 | 7800 |
| 2023-06-23 | 13.91 | $13.56 | 720 |
| 2023-06-22 | 14.00 | $13.73 | 100 |
| 2023-06-21 | 14.05 | $13.81 | 100 |
| 2023-06-20 | 14.08 | $13.76 | 100 |
| 2023-06-16 | 14.12 | $14.12 | 100 |
| 2023-06-15 | 14.07 | $14.18 | 100 |
| 2023-06-14 | 13.97 | $14.04 | 2500 |
| 2023-06-13 | 13.90 | $13.97 | 100 |
| 2023-06-12 | 13.83 | $13.89 | 201 |
| 2023-06-09 | 13.76 | $13.93 | 100 |
| 2023-06-08 | 13.67 | $13.85 | 300 |
| 2023-06-07 | 13.58 | $13.74 | 10900 |
| 2023-06-06 | 13.50 | $13.75 | — |
| 2023-06-05 | 13.40 | $13.63 | 100 |
| 2023-06-02 | 13.31 | $13.54 | 436 |
| 2023-06-01 | 13.24 | $13.37 | 100 |
| 2023-05-31 | 13.20 | $13.20 | 200 |
| 2023-05-30 | 13.20 | $13.30 | 200 |
| 2023-05-26 | 13.18 | $13.31 | 18543 |
| 2023-05-25 | 13.15 | $13.09 | 100 |
| 2023-05-24 | 13.19 | $13.15 | — |
| 2023-05-23 | 13.22 | $13.17 | 100 |
| 2023-05-22 | 13.24 | $13.24 | 305 |
| 2023-05-19 | 13.25 | $13.15 | 1 |
| 2023-05-18 | 13.29 | $13.18 | 1446 |
| 2023-05-17 | 13.33 | $13.29 | 300 |
| 2023-05-16 | 13.35 | $13.25 | — |
| 2023-05-15 | 13.38 | $13.33 | 201 |
| 2023-05-12 | 13.39 | $13.36 | 101 |
| 2023-05-11 | 13.39 | $13.43 | — |
| 2023-05-10 | 13.37 | $13.41 | 211 |
| 2023-05-09 | 13.36 | $13.40 | 100 |
| 2023-05-08 | 13.34 | $13.40 | 100 |
| 2023-05-05 | 13.32 | $13.37 | — |
| 2023-05-04 | 13.31 | $13.23 | — |
| 2023-05-03 | 13.34 | $13.21 | 500 |
| 2023-05-02 | 13.37 | $13.22 | 100 |
| 2023-05-01 | 13.42 | $13.35 | — |
| 2023-04-28 | 13.43 | $13.38 | 100 |
| 2023-04-27 | 13.43 | $13.39 | 100 |
| 2023-04-26 | 13.44 | $13.25 | 100 |
| 2023-04-25 | 13.48 | $13.21 | 3645 |
| 2023-04-24 | 13.55 | $13.39 | — |
| 2023-04-21 | 13.57 | $13.32 | — |
| 2023-04-20 | 13.61 | $13.46 | — |
| 2023-04-19 | 13.62 | $13.50 | 100 |
| 2023-04-18 | 13.62 | $13.60 | 1100 |
| 2023-04-17 | 13.58 | $13.64 | 100 |
| 2023-04-14 | 13.52 | $13.62 | 220 |
| 2023-04-13 | 13.45 | $13.65 | 400 |
| 2023-04-12 | 13.35 | $13.51 | 100 |
| 2023-04-11 | 13.27 | $13.50 | 100 |
| 2023-04-10 | 13.18 | $13.32 | 516 |
| 2023-04-06 | 13.12 | $13.17 | — |
| 2023-04-05 | 13.10 | $13.14 | — |
| 2023-04-04 | 13.09 | $13.25 | — |
| 2023-04-03 | 13.03 | $13.21 | 100 |
| 2023-03-31 | 12.99 | $13.17 | 100 |
| 2023-03-30 | 12.94 | $13.20 | 100 |
| 2023-03-29 | 12.88 | $13.12 | — |
| 2023-03-28 | 12.83 | $12.94 | 100 |
| 2023-03-27 | 12.83 | $12.90 | 114 |
| 2023-03-24 | 12.85 | $12.92 | 227 |
| 2023-03-23 | 12.86 | $12.93 | 100 |
| 2023-03-22 | 12.88 | $12.90 | 100 |
| 2023-03-21 | 12.92 | $12.86 | — |
| 2023-03-20 | 12.99 | $12.84 | 100 |
| 2023-03-17 | 13.07 | $12.96 | 100 |
| 2023-03-16 | 13.15 | $13.08 | — |
| 2023-03-15 | 13.20 | $12.92 | — |
| 2023-03-14 | 13.31 | $13.13 | 100 |
| 2023-03-13 | 13.39 | $13.27 | 1528 |
| 2023-03-10 | 13.44 | $13.39 | 100 |
| 2023-03-09 | 13.46 | $13.47 | 1642 |
| 2023-03-08 | 13.46 | $13.62 | — |
| 2023-03-07 | 13.42 | $13.50 | 100 |
| 2023-03-06 | 13.41 | $13.69 | 100 |
| 2023-03-03 | 13.33 | $13.59 | — |
| 2023-03-02 | 13.28 | $13.43 | 100 |
| 2023-03-01 | 13.26 | $13.42 | 100 |
| 2023-02-28 | 13.25 | $13.28 | 200 |
| 2023-02-27 | 13.29 | $13.30 | — |
| 2023-02-24 | 13.32 | $13.24 | 100 |
| 2023-02-23 | 13.39 | $13.43 | 100 |
| 2023-02-22 | 13.42 | $13.38 | 100 |
| 2023-02-21 | 13.47 | $13.44 | 3639 |
| 2023-02-17 | 13.51 | $13.58 | 100 |
| 2023-02-16 | 13.53 | $13.63 | 200 |
| 2023-02-15 | 13.53 | $13.68 | 100 |
| 2023-02-14 | 13.52 | $13.62 | 100 |
| 2023-02-13 | 13.53 | $13.60 | 110 |
| 2023-02-10 | 13.56 | $13.50 | 1100 |
| 2023-02-09 | 13.62 | $13.42 | 1144 |
| 2023-02-08 | 13.72 | $13.55 | 900 |
| 2023-02-07 | 13.81 | $13.57 | 12500 |
| 2023-02-06 | 13.91 | $13.66 | 100 |
| 2023-02-03 | 14.01 | $13.75 | 1400 |
| 2023-02-02 | 14.10 | $13.82 | 218 |
| 2023-02-01 | 14.18 | $13.93 | 500 |
| 2023-01-31 | 14.26 | $14.02 | 100 |
| 2023-01-30 | 14.31 | $13.99 | 100 |
| 2023-01-27 | 14.39 | $14.17 | 1036 |
| 2023-01-26 | 14.42 | $14.41 | 300 |
| 2023-01-25 | 14.39 | $14.40 | 205 |
| 2023-01-24 | 14.34 | $14.40 | 1100 |
| 2023-01-23 | 14.29 | $14.42 | 500 |
| 2023-01-20 | 14.21 | $14.38 | 1948 |
| 2023-01-19 | 14.12 | $14.19 | — |
| 2023-01-18 | 14.08 | $14.10 | 3842 |
| 2023-01-17 | 14.06 | $14.23 | 300 |
| 2023-01-13 | 13.99 | $14.17 | 700 |
| 2023-01-12 | 13.92 | $14.11 | 406 |
| 2023-01-11 | 13.85 | $13.94 | 729 |
| 2023-01-10 | 13.83 | $13.96 | 301 |
| 2023-01-09 | 13.79 | $13.93 | 1302 |
| 2023-01-06 | 13.76 | $13.95 | 400 |
| 2023-01-05 | 13.72 | $13.72 | 139 |
| 2023-01-04 | 13.74 | $13.87 | 412 |
| 2023-01-03 | 13.71 | $13.77 | 3600 |
| 2022-12-30 | 13.72 | $13.80 | 231 |
| 2022-12-29 | 13.73 | $13.95 | 1100 |
| 2022-12-28 | 13.68 | $13.74 | 12004 |
| 2022-12-27 | 13.70 | $13.82 | 1500 |
| 2022-12-23 | 13.70 | $13.70 | 148 |
| 2022-12-22 | 13.74 | $13.68 | 100 |
| 2022-12-21 | 13.80 | $13.84 | 300 |
| 2022-12-20 | 13.82 | $13.81 | — |
| 2022-12-19 | 13.85 | $13.74 | 100 |
| 2022-12-16 | 13.92 | $13.83 | 608 |
| 2022-12-15 | 13.98 | $13.79 | 115 |
| 2022-12-14 | 14.07 | $13.98 | — |
| 2022-12-13 | 14.12 | $14.14 | 301 |
| 2022-12-12 | 14.12 | $14.04 | 100 |
| 2022-12-09 | 14.16 | $14.01 | 505 |
| 2022-12-08 | 14.22 | $14.08 | 100 |
| 2022-12-07 | 14.27 | $14.08 | 9400 |
| 2022-12-06 | 14.33 | $14.15 | 210 |
| 2022-12-05 | 14.39 | $14.15 | 518 |
| 2022-12-02 | 14.45 | $14.41 | 500 |
| 2022-12-01 | 14.44 | $14.48 | 900 |
| 2022-11-30 | 14.41 | $14.64 | 100 |
| 2022-11-29 | 14.32 | $14.34 | 6012 |
| 2022-11-28 | 14.30 | $14.23 | 325 |
| 2022-11-25 | 14.32 | $14.29 | — |
| 2022-11-23 | 14.31 | $14.32 | 223 |
| 2022-11-22 | 14.30 | $14.20 | 1503 |
| 2022-11-21 | 14.32 | $14.11 | 600 |
| 2022-11-18 | 14.37 | $14.13 | 100 |
| 2022-11-17 | 14.43 | $14.19 | 100 |
| 2022-11-16 | 14.48 | $14.23 | 100 |
| 2022-11-15 | 14.52 | $14.41 | 100 |
| 2022-11-14 | 14.51 | $14.45 | 4718 |
| 2022-11-11 | 14.49 | $14.63 | 600 |
| 2022-11-10 | 14.40 | $14.59 | 900 |
| 2022-11-09 | 14.30 | $14.20 | 100 |
| 2022-11-08 | 14.30 | $14.41 | 1328 |
| 2022-11-07 | 14.24 | $14.32 | — |
| 2022-11-04 | 14.19 | $14.35 | — |
| 2022-11-03 | 14.11 | $13.99 | 222 |
| 2022-11-02 | 14.13 | $13.95 | — |
| 2022-11-01 | 14.17 | $14.13 | 5000 |
| 2022-10-31 | 14.16 | $14.09 | 1333 |
| 2022-10-28 | 14.16 | $14.18 | 300 |
| 2022-10-27 | 14.13 | $14.13 | 100 |
| 2022-10-26 | 14.11 | $14.21 | 1100 |
| 2022-10-25 | 14.05 | $14.23 | 110 |
| 2022-10-24 | 13.98 | $14.13 | 200 |
| 2022-10-21 | 13.92 | $14.33 | 100 |
| 2022-10-20 | 13.79 | $14.11 | 417 |
| 2022-10-19 | 13.71 | $13.91 | 100 |
| 2022-10-18 | 13.67 | $13.92 | 1100 |
| 2022-10-17 | 13.62 | $13.89 | 420 |
| 2022-10-14 | 13.57 | $13.53 | 14200 |
| 2022-10-13 | 13.64 | $13.79 | 100 |
| 2022-10-12 | 13.63 | $13.70 | 8000 |
| 2022-10-11 | 13.66 | $13.71 | — |
| 2022-10-10 | 13.70 | $13.83 | 400 |
| 2022-10-07 | 13.71 | $13.88 | 1100 |
| 2022-10-06 | 13.71 | $14.07 | 3200 |
| 2022-10-05 | 13.66 | $14.08 | 23206 |
| 2022-10-04 | 13.60 | $14.10 | 2043 |
| 2022-10-03 | 13.53 | $13.83 | 100 |
| 2022-09-30 | 13.53 | $13.58 | — |
| 2022-09-29 | 13.62 | $13.55 | — |
| 2022-09-28 | 13.75 | $13.80 | 900 |
| 2022-09-27 | 13.83 | $13.60 | 14217 |
| 2022-09-26 | 14.00 | $13.60 | 200 |
| 2022-09-23 | 14.21 | $13.91 | 17033 |
| 2022-09-22 | 14.38 | $14.31 | 300 |
| 2022-09-21 | 14.46 | $14.30 | 116 |
| 2022-09-20 | 14.56 | $14.44 | 100 |
| 2022-09-19 | 14.65 | $14.49 | 203 |
| 2022-09-16 | 14.74 | $14.69 | 900 |
| 2022-09-15 | 14.79 | $14.74 | 100 |
| 2022-09-14 | 14.83 | $14.87 | 14900 |
| 2022-09-13 | 14.85 | $14.72 | 709 |
| 2022-09-12 | 14.92 | $15.17 | 4700 |
| 2022-09-09 | 14.87 | $14.94 | 100 |
| 2022-09-08 | 14.87 | $14.80 | 201 |
| 2022-09-07 | 14.93 | $14.84 | — |
| 2022-09-06 | 14.98 | $14.75 | 901 |
| 2022-09-02 | 15.08 | $14.79 | 6246 |
| 2022-09-01 | 15.18 | $14.95 | 1002 |
| 2022-08-31 | 15.25 | $15.01 | 8520 |
| 2022-08-30 | 15.33 | $15.09 | 702 |
| 2022-08-29 | 15.39 | $15.15 | 3400 |
| 2022-08-26 | 15.44 | $15.12 | 3705 |
| 2022-08-25 | 15.51 | $15.35 | 500 |
| 2022-08-24 | 15.52 | $15.30 | 800 |
| 2022-08-23 | 15.54 | $15.19 | 1248 |
| 2022-08-22 | 15.60 | $15.14 | 2301 |
| 2022-08-19 | 15.68 | $15.32 | 1501 |
| 2022-08-18 | 15.72 | $15.49 | 412 |
| 2022-08-17 | 15.71 | $15.55 | 400 |
| 2022-08-16 | 15.67 | $15.56 | 23408 |
| 2022-08-15 | 15.61 | $15.51 | 100 |
| 2022-08-12 | 15.55 | $15.63 | — |
| 2022-08-11 | 15.43 | $15.44 | 100 |
| 2022-08-10 | 15.34 | $15.46 | 500 |
| 2022-08-09 | 15.22 | $15.15 | 1400 |
| 2022-08-08 | 15.16 | $15.10 | 100 |
| 2022-08-05 | 15.10 | $15.01 | — |
| 2022-08-04 | 15.06 | $14.96 | — |
| 2022-08-03 | 15.01 | $15.00 | 100 |
| 2022-08-02 | 14.94 | $14.93 | — |
| 2022-08-01 | 14.87 | $14.95 | 100 |
| 2022-07-29 | 14.77 | $14.99 | — |
| 2022-07-28 | 14.64 | $14.88 | 100 |
| 2022-07-27 | 14.50 | $14.77 | — |
| 2022-07-26 | 14.38 | $14.42 | 1500 |
| 2022-07-25 | 14.33 | $14.49 | 100 |
| 2022-07-22 | 14.26 | $14.50 | 100 |
| 2022-07-21 | 14.16 | $14.57 | 221 |
| 2022-07-20 | 14.03 | $14.33 | 202 |
| 2022-07-19 | 13.93 | $14.33 | 800 |
| 2022-07-18 | 13.83 | $14.03 | 3403 |
| 2022-07-15 | 13.80 | $13.90 | 1213 |
| 2022-07-14 | 13.80 | $13.83 | 100 |
| 2022-07-13 | 13.84 | $13.90 | — |
| 2022-07-12 | 13.86 | $13.95 | 100 |
| 2022-07-11 | 13.88 | $14.01 | 202 |
| 2022-07-08 | 13.89 | $14.17 | 242 |
| 2022-07-07 | 13.85 | $14.14 | 5400 |
| 2022-07-06 | 13.82 | $13.91 | 1139 |
| 2022-07-05 | 13.87 | $13.85 | 3810 |
| 2022-07-01 | 13.95 | $14.00 | 500 |
| 2022-06-30 | 14.01 | $14.09 | 100 |
| 2022-06-29 | 14.05 | $14.22 | — |
| 2022-06-28 | 14.08 | $14.19 | 100 |
| 2022-06-27 | 14.12 | $14.24 | 101 |
| 2022-06-24 | 14.16 | $14.29 | 1833 |
| 2022-06-23 | 14.21 | $14.09 | 9000 |
| 2022-06-22 | 14.34 | $14.10 | 511 |
| 2022-06-21 | 14.49 | $14.43 | 12800 |
| 2022-06-17 | 14.59 | $14.37 | 300 |
| 2022-06-16 | 14.73 | $14.37 | 100 |
| 2022-06-15 | 14.90 | $14.87 | — |
| 2022-06-14 | 14.96 | $14.70 | 214 |
| 2022-06-13 | 15.09 | $14.58 | 3418 |
| 2022-06-10 | 15.28 | $14.98 | 2400 |
| 2022-06-09 | 15.40 | $15.20 | 500 |
| 2022-06-08 | 15.48 | $15.37 | 534 |
| 2022-06-07 | 15.52 | $15.60 | 807 |
| 2022-06-06 | 15.49 | $15.60 | 1411 |
| 2022-06-03 | 15.47 | $15.54 | 700 |
| 2022-06-02 | 15.46 | $15.87 | 2418 |
| 2022-06-01 | 15.34 | $15.66 | 2113 |
| 2022-05-31 | 15.27 | $15.80 | 2400 |
| 2022-05-27 | 15.14 | $15.64 | 9343 |
| 2022-05-26 | 15.04 | $15.40 | 6805 |
| 2022-05-25 | 15.01 | $15.32 | 3700 |
| 2022-05-24 | 14.99 | $15.20 | 14000 |
| 2022-05-23 | 15.02 | $15.30 | 200 |
| 2022-05-20 | 15.03 | $15.24 | 1600 |
| 2022-05-19 | 15.07 | $15.26 | 500 |
| 2022-05-18 | 15.12 | $15.12 | 4700 |
| 2022-05-17 | 15.23 | $15.38 | 744 |
| 2022-05-16 | 15.29 | $15.18 | 138 |
| 2022-05-13 | 15.44 | $15.35 | 3200 |
| 2022-05-12 | 15.57 | $15.17 | 917 |
| 2022-05-11 | 15.80 | $15.44 | 233 |
| 2022-05-10 | 16.00 | $15.71 | 1430 |
| 2022-05-09 | 16.16 | $15.85 | 2806 |
| 2022-05-06 | 16.32 | $16.17 | 100 |
| 2022-05-05 | 16.41 | $16.18 | 200 |
| 2022-05-04 | 16.52 | $16.69 | 519 |
| 2022-05-03 | 16.50 | $16.53 | 405 |
| 2022-05-02 | 16.52 | $16.41 | 800 |
| 2022-04-29 | 16.59 | $16.42 | 420 |
| 2022-04-28 | 16.67 | $16.69 | 100 |
| 2022-04-27 | 16.69 | $16.52 | — |
| 2022-04-26 | 16.77 | $16.43 | 600 |
| 2022-04-25 | 16.89 | $16.65 | — |
| 2022-04-22 | 16.97 | $16.65 | 1900 |
| 2022-04-21 | 17.06 | $16.78 | 542 |
| 2022-04-20 | 17.14 | $16.92 | 1906 |
| 2022-04-19 | 17.18 | $16.88 | 100 |
| 2022-04-18 | 17.25 | $17.03 | 100 |
| 2022-04-14 | 17.28 | $17.03 | 405 |
| 2022-04-13 | 17.32 | $17.21 | 100 |
| 2022-04-12 | 17.30 | $17.14 | 100 |
| 2022-04-11 | 17.29 | $17.21 | 107 |
| 2022-04-08 | 17.26 | $17.22 | 2501 |
| 2022-04-07 | 17.22 | $17.13 | 100 |
| 2022-04-06 | 17.19 | $17.16 | 1443 |
| 2022-04-05 | 17.14 | $17.13 | — |
| 2022-04-04 | 17.09 | $17.35 | 300 |
| 2022-04-01 | 16.96 | $17.06 | 131 |
| 2022-03-31 | 16.88 | $16.88 | 100 |
| 2022-03-30 | 16.84 | $16.94 | 1800 |
| 2022-03-29 | 16.78 | $17.08 | 100 |
| 2022-03-28 | 16.65 | $16.85 | 800 |
| 2022-03-25 | 16.57 | $16.75 | — |
| 2022-03-24 | 16.51 | $16.82 | 100 |
| 2022-03-23 | 16.40 | $16.62 | 100 |
| 2022-03-22 | 16.34 | $16.65 | — |
| 2022-03-21 | 16.26 | $16.50 | 206 |
| 2022-03-18 | 16.21 | $16.78 | 100 |
| 2022-03-17 | 16.07 | $16.58 | 21500 |
| 2022-03-16 | 15.96 | $16.62 | 17800 |
| 2022-03-15 | 15.83 | $15.91 | 800 |
| 2022-03-14 | 15.89 | $15.79 | 1300 |
| 2022-03-11 | 16.01 | $15.96 | 100 |
| 2022-03-10 | 16.12 | $16.17 | 1400 |
| 2022-03-09 | 16.18 | $16.37 | 200 |
| 2022-03-08 | 16.20 | $15.98 | 400 |
| 2022-03-07 | 16.36 | $15.89 | 1224 |
| 2022-03-04 | 16.58 | $16.34 | 644 |
| 2022-03-03 | 16.71 | $16.51 | 600 |
| 2022-03-02 | 16.83 | $16.71 | 632 |
| 2022-03-01 | 16.91 | $16.67 | 3426 |
| 2022-02-28 | 17.02 | $17.00 | 100 |
| 2022-02-25 | 17.05 | $17.11 | 600 |
| 2022-02-24 | 17.05 | $16.58 | 6900 |
| 2022-02-23 | 17.23 | $16.95 | 1500 |
| 2022-02-22 | 17.33 | $17.21 | 101 |
| 2022-02-18 | 17.37 | $17.30 | 300 |
| 2022-02-17 | 17.39 | $17.39 | — |
| 2022-02-16 | 17.39 | $17.63 | 3 |
| 2022-02-15 | 17.30 | $17.51 | 100 |
| 2022-02-14 | 17.24 | $17.03 | 103 |
| 2022-02-11 | 17.32 | $17.24 | 300 |
| 2022-02-10 | 17.35 | $17.48 | 800 |
| 2022-02-09 | 17.32 | $17.65 | 100 |
| 2022-02-08 | 17.22 | $17.39 | 200 |
| 2022-02-07 | 17.18 | $17.33 | 1100 |
| 2022-02-04 | 17.16 | $17.30 | 100 |
| 2022-02-03 | 17.14 | $17.19 | 100 |
| 2022-02-02 | 17.15 | $17.46 | 1202 |
| 2022-02-01 | 17.09 | $17.40 | 300 |
| 2022-01-31 | 17.03 | $17.27 | 1149 |
| 2022-01-28 | 17.01 | $16.78 | 100 |
| 2022-01-27 | 17.14 | $16.74 | 101 |
| 2022-01-26 | 17.31 | $16.84 | 1901 |
| 2022-01-25 | 17.49 | $17.01 | 2100 |
| 2022-01-24 | 17.66 | $17.01 | 200 |
| 2022-01-21 | 17.87 | $17.51 | — |
| 2022-01-20 | 17.96 | $17.82 | 127 |
| 2022-01-19 | 17.96 | $17.85 | 900 |
| 2022-01-18 | 17.96 | $17.80 | 1744 |
| 2022-01-14 | 17.98 | $18.05 | 300 |
| 2022-01-13 | 17.91 | $18.07 | 903 |
| 2022-01-12 | 17.82 | $18.20 | 1900 |
| 2022-01-11 | 17.67 | $17.93 | 4104 |
| 2022-01-10 | 17.57 | $17.62 | 1513 |
| 2022-01-07 | 17.54 | $17.60 | 25910 |
| 2022-01-06 | 17.51 | $17.44 | 100 |
| 2022-01-05 | 17.53 | $17.39 | 1401 |
| 2022-01-04 | 17.57 | $17.57 | 74144 |
| 2022-01-03 | 17.56 | $17.74 | 3400 |
| 2021-12-31 | 17.50 | $17.62 | 3642 |
| 2021-12-30 | 17.46 | $17.63 | 3700 |
| 2021-12-29 | 17.41 | $17.50 | 100 |
| 2021-12-28 | 17.38 | $17.49 | 6714 |
| 2021-12-27 | 17.36 | $17.56 | 1700 |
| 2021-12-23 | 17.31 | $17.52 | 700 |
| 2021-12-22 | 17.27 | $17.42 | 607 |
| 2021-12-21 | 17.25 | $17.26 | 703 |
| 2021-12-20 | 17.28 | $16.99 | 4932 |
| 2021-12-17 | 17.40 | $17.30 | 3437 |
| 2021-12-16 | 17.45 | $17.53 | 100 |
| 2021-12-15 | 17.44 | $17.36 | 106 |
| 2021-12-14 | 17.49 | $17.42 | 400 |
| 2021-12-13 | 17.53 | $17.45 | 2810 |
| 2021-12-10 | 17.57 | $17.73 | 600 |
| 2021-12-09 | 17.53 | $17.70 | 1608 |
| 2021-12-08 | 17.49 | $17.83 | 141 |
| 2021-12-07 | 17.40 | $17.68 | 300 |
| 2021-12-06 | 17.35 | $17.42 | 2817 |
| 2021-12-03 | 17.37 | $17.38 | 100 |
| 2021-12-02 | 17.41 | $17.56 | 100 |
| 2021-12-01 | 17.40 | $17.34 | — |
| 2021-11-30 | 17.47 | $17.29 | 311 |
| 2021-11-29 | 17.57 | $17.26 | 100 |
| 2021-11-26 | 17.70 | $17.15 | 900 |
| 2021-11-24 | 17.90 | $17.79 | 100 |
| 2021-11-23 | 17.94 | $17.78 | 300 |
| 2021-11-22 | 17.99 | $17.70 | 400 |
| 2021-11-19 | 18.08 | $17.87 | 100 |
| 2021-11-18 | 18.13 | $17.93 | 407 |
| 2021-11-17 | 18.17 | $18.07 | 1623 |
| 2021-11-16 | 18.17 | $18.07 | 200 |
| 2021-11-15 | 18.17 | $18.15 | 10300 |
| 2021-11-12 | 18.15 | $18.22 | 100 |
| 2021-11-11 | 18.10 | $18.15 | 3217 |
| 2021-11-10 | 18.06 | $17.92 | 200 |
| 2021-11-09 | 18.07 | $18.09 | 100 |
| 2021-11-08 | 18.04 | $18.16 | 4500 |
| 2021-11-05 | 17.98 | $17.97 | 3100 |
| 2021-11-04 | 17.96 | $17.90 | 100 |
| 2021-11-03 | 17.95 | $17.88 | 200 |
| 2021-11-02 | 17.95 | $17.83 | 100 |
| 2021-11-01 | 17.97 | $17.84 | 600 |
| 2021-10-29 | 17.99 | $17.73 | 2105 |
| 2021-10-28 | 18.04 | $17.89 | 1600 |
| 2021-10-27 | 18.05 | $18.01 | 1200 |
| 2021-10-26 | 18.02 | $18.14 | 100 |
| 2021-10-25 | 17.95 | $18.07 | 100 |
| 2021-10-22 | 17.88 | $17.84 | 5500 |
| 2021-10-21 | 17.87 | $17.94 | 200 |
| 2021-10-20 | 17.82 | $18.05 | 100 |
| 2021-10-19 | 17.72 | $18.12 | 630 |
| 2021-10-18 | 17.58 | $17.96 | 1032 |
| 2021-10-15 | 17.47 | $17.89 | 100 |
| 2021-10-14 | 17.35 | $17.69 | 1000 |
| 2021-10-13 | 17.27 | $17.54 | 100 |
| 2021-10-12 | 17.23 | $17.35 | 100 |
| 2021-10-11 | 17.24 | $17.37 | 500 |
| 2021-10-08 | 17.25 | $17.39 | 648 |
| 2021-10-07 | 17.27 | $17.46 | 121 |
| 2021-10-06 | 17.27 | $17.22 | 400 |
| 2021-10-05 | 17.35 | $17.46 | 100 |
| 2021-10-04 | 17.38 | $17.27 | 1100 |
| 2021-10-01 | 17.48 | $17.52 | 200 |
| 2021-09-30 | 17.52 | $17.52 | 100 |
| 2021-09-29 | 17.58 | $17.40 | 100 |
| 2021-09-28 | 17.70 | $17.45 | 100 |
| 2021-09-27 | 17.83 | $17.81 | 400 |
| 2021-09-24 | 17.88 | $17.77 | — |
| 2021-09-23 | 17.96 | $17.99 | 800 |
| 2021-09-22 | 17.98 | $17.87 | 2400 |
| 2021-09-21 | 18.05 | $17.66 | 100 |
| 2021-09-20 | 18.21 | $17.55 | 3416 |
| 2021-09-17 | 18.44 | $18.08 | 3500 |
| 2021-09-16 | 18.55 | $18.07 | 300 |
| 2021-09-15 | 18.68 | $18.33 | 201 |
| 2021-09-14 | 18.76 | $18.41 | 1100 |
| 2021-09-13 | 18.84 | $18.56 | 918 |
| 2021-09-10 | 18.87 | $18.64 | 100 |
| 2021-09-09 | 18.89 | $18.69 | 100 |
| 2021-09-08 | 18.89 | $18.81 | 231 |
| 2021-09-07 | 18.85 | $19.20 | 1500 |
| 2021-09-03 | 18.68 | $18.96 | 200 |
| 2021-09-02 | 18.54 | $18.86 | 720 |
| 2021-09-01 | 18.40 | $19.03 | 700 |
| 2021-08-31 | 18.17 | $18.79 | 748 |
| 2021-08-30 | 17.98 | $18.36 | 100 |
| 2021-08-27 | 17.88 | $18.32 | 605 |
| 2021-08-26 | 17.78 | $18.13 | 400 |
| 2021-08-25 | 17.71 | $18.34 | 100 |
| 2021-08-24 | 17.58 | $18.30 | 244 |
| 2021-08-23 | 17.43 | $17.66 | 800 |
| 2021-08-20 | 17.46 | $17.23 | 1019 |
| 2021-08-19 | 17.64 | $17.24 | 1936 |
| 2021-08-18 | 17.87 | $17.67 | 439 |
| 2021-08-17 | 18.01 | $17.52 | 1200 |
| 2021-08-16 | 18.24 | $17.98 | 700 |
| 2021-08-13 | 18.38 | $18.33 | 7100 |
| 2021-08-12 | 18.45 | $18.45 | 308 |
| 2021-08-11 | 18.50 | $18.68 | 236 |
| 2021-08-10 | 18.48 | $18.74 | 541 |
| 2021-08-09 | 18.45 | $18.75 | 100 |
| 2021-08-06 | 18.42 | $18.54 | 100 |
| 2021-08-05 | 18.45 | $18.80 | 100 |
| 2021-08-04 | 18.40 | $18.84 | 726 |
| 2021-08-03 | 18.35 | $18.62 | 900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.50
2026-07-31
Close Price
$19.84
Vol: 21945
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.05
Average
50.69
Maximum
73.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 42.50 | $19.84 | 21945 |
| 2026-07-30 | 42.78 | $19.92 | 61020 |
| 2026-07-29 | 36.79 | $18.69 | 12400 |
| 2026-07-28 | 39.16 | $19.44 | 16901 |
| 2026-07-27 | 42.61 | $20.43 | 4100 |
| 2026-07-24 | 42.90 | $20.51 | 3200 |
| 2026-07-23 | 46.26 | $21.41 | 4900 |
| 2026-07-22 | 46.80 | $21.55 | 7300 |
| 2026-07-21 | 45.90 | $21.34 | 6700 |
| 2026-07-20 | 41.45 | $20.35 | 4500 |
| 2026-07-17 | 41.94 | $20.50 | 7847 |
| 2026-07-16 | 42.66 | $20.72 | 9529 |
| 2026-07-15 | 45.67 | $21.62 | 66300 |
| 2026-07-14 | 46.68 | $21.91 | 6900 |
| 2026-07-13 | 43.40 | $21.11 | 12100 |
| 2026-07-10 | 48.91 | $22.65 | 7400 |
| 2026-07-09 | 48.83 | $22.63 | 6152 |
| 2026-07-08 | 46.93 | $22.15 | 27200 |
| 2026-07-07 | 47.07 | $22.19 | 32213 |
| 2026-07-06 | 51.46 | $23.41 | 18912 |
| 2026-07-02 | 47.37 | $22.34 | 145909 |
| 2026-07-01 | 50.34 | $23.13 | 20237 |
| 2026-06-30 | 55.41 | $24.34 | 17013 |
| 2026-06-29 | 52.84 | $23.65 | 12800 |
| 2026-06-26 | 54.44 | $24.02 | 19347 |
| 2026-06-25 | 56.96 | $24.59 | 19800 |
| 2026-06-24 | 53.74 | $23.69 | 37100 |
| 2026-06-23 | 53.45 | $23.61 | 33639 |
| 2026-06-22 | 63.73 | $25.75 | 109330 |
| 2026-06-18 | 63.41 | $25.65 | 20100 |
| 2026-06-17 | 58.84 | $24.29 | 12200 |
| 2026-06-16 | 58.47 | $24.19 | 27754 |
| 2026-06-15 | 61.03 | $24.69 | 40400 |
| 2026-06-12 | 56.87 | $23.53 | 15100 |
| 2026-06-11 | 56.84 | $23.52 | 21100 |
| 2026-06-10 | 49.00 | $21.67 | 9830 |
| 2026-06-09 | 51.86 | $22.26 | 11000 |
| 2026-06-08 | 51.72 | $22.23 | 7022 |
| 2026-06-05 | 48.36 | $21.50 | 25700 |
| 2026-06-04 | 62.17 | $23.95 | 14100 |
| 2026-06-03 | 66.51 | $24.54 | 51900 |
| 2026-06-02 | 69.08 | $24.87 | 46822 |
| 2026-06-01 | 68.76 | $24.78 | 46141 |
| 2026-05-29 | 66.05 | $24.03 | 30500 |
| 2026-05-28 | 66.64 | $24.11 | 22118 |
| 2026-05-27 | 65.05 | $23.68 | 42400 |
| 2026-05-26 | 65.67 | $23.77 | 18300 |
| 2026-05-22 | 59.33 | $22.22 | 14200 |
| 2026-05-21 | 60.01 | $22.32 | 20734 |
| 2026-05-20 | 57.51 | $21.78 | 12200 |
| 2026-05-19 | 54.67 | $21.21 | 21020 |
| 2026-05-18 | 57.35 | $21.63 | 9649 |
| 2026-05-15 | 57.21 | $21.60 | 15000 |
| 2026-05-14 | 66.58 | $22.93 | 6930 |
| 2026-05-13 | 66.73 | $22.95 | 10300 |
| 2026-05-12 | 63.66 | $22.19 | 19328 |
| 2026-05-11 | 73.12 | $23.31 | 5600 |
| 2026-05-08 | 71.99 | $22.99 | 8841 |
| 2026-05-07 | 68.67 | $22.14 | 5643 |
| 2026-05-06 | 73.44 | $22.63 | 8400 |
| 2026-05-05 | 69.21 | $21.61 | 11700 |
| 2026-05-04 | 64.40 | $20.70 | 6900 |
| 2026-05-01 | 63.38 | $20.53 | 3800 |
| 2026-04-30 | 64.20 | $20.61 | 1420 |
| 2026-04-29 | 59.89 | $19.91 | 3100 |
| 2026-04-28 | 60.19 | $19.94 | 340 |
| 2026-04-27 | 62.23 | $20.15 | 5043 |
| 2026-04-24 | 62.42 | $20.17 | 3925 |
| 2026-04-23 | 58.81 | $19.57 | 2600 |
| 2026-04-22 | 64.71 | $20.17 | 100 |
| 2026-04-21 | 60.16 | $19.45 | 2512 |
| 2026-04-20 | 64.20 | $19.82 | 1243 |
| 2026-04-17 | 66.25 | $20.00 | 1106 |
| 2026-04-16 | 63.81 | $19.60 | 6000 |
| 2026-04-15 | 62.18 | $19.35 | 2300 |
| 2026-04-14 | 64.04 | $19.52 | 9800 |
| 2026-04-13 | 61.80 | $19.17 | 8609 |
| 2026-04-10 | 59.69 | $18.86 | 3300 |
| 2026-04-09 | 59.34 | $18.81 | 3921 |
| 2026-04-08 | 59.08 | $18.77 | 2419 |
| 2026-04-07 | 47.51 | $17.35 | 1320 |
| 2026-04-06 | 46.40 | $17.24 | 500 |
| 2026-04-02 | 43.39 | $16.95 | 1400 |
| 2026-04-01 | 45.92 | $17.25 | 2200 |
| 2026-03-31 | 42.18 | $16.90 | 734 |
| 2026-03-30 | 33.99 | $16.24 | 1300 |
| 2026-03-27 | 35.66 | $16.47 | 1300 |
| 2026-03-26 | 35.26 | $16.44 | 2300 |
| 2026-03-25 | 41.85 | $17.25 | 1138 |
| 2026-03-24 | 38.19 | $16.98 | 1400 |
| 2026-03-23 | 42.73 | $17.46 | 322 |
| 2026-03-20 | 37.28 | $17.09 | 1843 |
| 2026-03-19 | 44.06 | $17.72 | 3036 |
| 2026-03-18 | 40.98 | $17.53 | 2700 |
| 2026-03-17 | 45.77 | $17.91 | 900 |
| 2026-03-16 | 45.29 | $17.88 | 136 |
| 2026-03-13 | 38.78 | $17.50 | 121 |
| 2026-03-12 | 39.13 | $17.53 | 100 |
| 2026-03-11 | 43.20 | $17.86 | 300 |
| 2026-03-10 | 44.53 | $17.96 | 1000 |
| 2026-03-09 | 42.51 | $17.84 | 200 |
| 2026-03-06 | 37.26 | $17.55 | 500 |
| 2026-03-05 | 35.72 | $17.47 | 238 |
| 2026-03-04 | 39.64 | $17.81 | 233 |
| 2026-03-03 | 37.14 | $17.68 | 1100 |
| 2026-03-02 | 45.58 | $18.29 | 1230 |
| 2026-02-27 | 51.60 | $18.62 | 1100 |
| 2026-02-26 | 52.40 | $18.66 | 1010 |
| 2026-02-25 | 60.64 | $19.03 | 6200 |
| 2026-02-24 | 58.99 | $18.93 | 400 |
| 2026-02-23 | 61.44 | $19.03 | 700 |
| 2026-02-20 | 63.45 | $19.11 | 933 |
| 2026-02-19 | 58.99 | $18.83 | 1000 |
| 2026-02-18 | 60.49 | $18.89 | 1700 |
| 2026-02-17 | 58.31 | $18.76 | 15738 |
| 2026-02-13 | 57.28 | $18.70 | 434 |
| 2026-02-12 | 57.11 | $18.69 | 2521 |
| 2026-02-11 | 61.00 | $18.86 | 1500 |
| 2026-02-10 | 59.13 | $18.74 | 4118 |
| 2026-02-09 | 60.50 | $18.80 | 800 |
| 2026-02-06 | 57.70 | $18.62 | 445 |
| 2026-02-05 | 50.46 | $18.23 | 502 |
| 2026-02-04 | 53.12 | $18.35 | 217 |
| 2026-02-03 | 56.41 | $18.49 | 200 |
| 2026-02-02 | 55.67 | $18.45 | 2130 |
| 2026-01-30 | 54.56 | $18.39 | 4226 |
| 2026-01-29 | 67.35 | $18.87 | 4234 |
| 2026-01-28 | 67.98 | $18.89 | 3100 |
| 2026-01-27 | 66.64 | $18.80 | 4700 |
| 2026-01-26 | 61.95 | $18.52 | 15439 |
| 2026-01-23 | 62.55 | $18.54 | 100 |
| 2026-01-22 | 60.57 | $18.43 | 830 |
| 2026-01-21 | 59.83 | $18.39 | 1100 |
| 2026-01-20 | 57.58 | $18.27 | 12018 |
| 2026-01-16 | 61.11 | $18.40 | 5527 |
| 2026-01-15 | 65.20 | $18.54 | 942 |
| 2026-01-14 | 64.39 | $18.49 | 1516 |
| 2026-01-13 | 64.96 | $18.51 | 10545 |
| 2026-01-12 | 64.81 | $18.50 | 1800 |
| 2026-01-09 | 59.40 | $18.17 | 1506 |
| 2026-01-08 | 57.52 | $18.07 | 249 |
| 2026-01-07 | 57.52 | $18.07 | 6642 |
| 2026-01-06 | 60.56 | $18.19 | 400 |
| 2026-01-05 | 58.29 | $18.06 | 9300 |
| 2026-01-02 | 55.49 | $17.91 | 2334 |
| 2025-12-31 | 47.44 | $17.55 | 100 |
| 2025-12-30 | 50.32 | $17.67 | 100 |
| 2025-12-29 | 49.10 | $17.62 | 500 |
| 2025-12-26 | 52.28 | $17.75 | 1401 |
| 2025-12-24 | 50.65 | $17.68 | 400 |
| 2025-12-23 | 49.23 | $17.62 | 100 |
| 2025-12-22 | 48.76 | $17.60 | 1700 |
| 2025-12-19 | 50.75 | $17.69 | 900 |
| 2025-12-18 | 45.85 | $17.48 | 700 |
| 2025-12-17 | 41.36 | $17.31 | 1900 |
| 2025-12-16 | 44.23 | $17.45 | 3628 |
| 2025-12-15 | 47.83 | $17.61 | 447 |
| 2025-12-12 | 49.26 | $17.67 | 137 |
| 2025-12-11 | 50.70 | $17.73 | 1500 |
| 2025-12-10 | 49.53 | $17.68 | 2200 |
| 2025-12-09 | 47.15 | $17.58 | 2834 |
| 2025-12-08 | 47.80 | $17.61 | 1214 |
| 2025-12-05 | 50.87 | $17.75 | 100 |
| 2025-12-04 | 47.18 | $17.59 | 200 |
| 2025-12-03 | 45.48 | $17.52 | 130 |
| 2025-12-02 | 45.89 | $17.54 | 8846 |
| 2025-12-01 | 44.01 | $17.46 | 1147 |
| 2025-11-28 | 47.32 | $17.63 | 400 |
| 2025-11-26 | 46.87 | $17.61 | 7438 |
| 2025-11-25 | 45.11 | $17.53 | 207 |
| 2025-11-24 | 42.61 | $17.42 | 2200 |
| 2025-11-21 | 39.78 | $17.30 | 100 |
| 2025-11-20 | 39.54 | $17.29 | 1100 |
| 2025-11-19 | 42.73 | $17.49 | 1632 |
| 2025-11-18 | 45.15 | $17.63 | 87500 |
| 2025-11-17 | 48.50 | $17.81 | 200 |
| 2025-11-14 | 53.31 | $18.04 | 400 |
| 2025-11-13 | 53.75 | $18.06 | 3723 |
| 2025-11-12 | 54.39 | $18.09 | 4515 |
| 2025-11-11 | 52.42 | $17.98 | 100 |
| 2025-11-10 | 51.51 | $17.93 | 700 |
| 2025-11-07 | 45.16 | $17.61 | 2518 |
| 2025-11-06 | 47.76 | $17.75 | 5934 |
| 2025-11-05 | 49.11 | $17.82 | 23000 |
| 2025-11-04 | 47.91 | $17.76 | 22400 |
| 2025-11-03 | 52.81 | $18.01 | 89118 |
| 2025-10-31 | 52.44 | $17.99 | 10700 |
| 2025-10-30 | 53.84 | $18.06 | 836 |
| 2025-10-29 | 59.45 | $18.32 | 200 |
| 2025-10-28 | 58.34 | $18.25 | 700 |
| 2025-10-27 | 58.77 | $18.27 | 2806 |
| 2025-10-24 | 55.10 | $18.04 | 200 |
| 2025-10-23 | 54.94 | $18.03 | 1800 |
| 2025-10-22 | 52.44 | $17.88 | 109222 |
| 2025-10-21 | 50.16 | $17.75 | 9705 |
| 2025-10-20 | 52.74 | $17.89 | 603 |
| 2025-10-17 | 50.86 | $17.78 | 1343 |
| 2025-10-16 | 52.12 | $17.85 | 4334 |
| 2025-10-15 | 50.45 | $17.75 | 8100 |
| 2025-10-14 | 45.79 | $17.49 | 100 |
| 2025-10-13 | 47.25 | $17.58 | 515 |
| 2025-10-10 | 39.05 | $17.18 | 9400 |
| 2025-10-09 | 52.15 | $17.86 | 400 |
| 2025-10-08 | 59.71 | $18.13 | 1700 |
| 2025-10-07 | 56.13 | $17.97 | 2303 |
| 2025-10-06 | 60.95 | $18.12 | 3397 |
| 2025-10-03 | 60.52 | $18.10 | 3400 |
| 2025-10-02 | 60.32 | $18.09 | 130 |
| 2025-10-01 | 60.12 | $18.08 | 59900 |
| 2025-09-30 | 58.12 | $17.98 | 228 |
| 2025-09-29 | 54.44 | $17.81 | 8146 |
| 2025-09-26 | 51.84 | $17.70 | 1745 |
| 2025-09-25 | 53.69 | $17.77 | 1328 |
| 2025-09-24 | 54.48 | $17.80 | 1000 |
| 2025-09-23 | 55.00 | $17.82 | 11204 |
| 2025-09-22 | 60.42 | $18.02 | 800 |
| 2025-09-19 | 65.98 | $18.20 | 5800 |
| 2025-09-18 | 68.65 | $18.28 | 1500 |
| 2025-09-17 | 70.34 | $18.33 | 1900 |
| 2025-09-16 | 69.63 | $18.28 | 1104 |
| 2025-09-15 | 67.57 | $18.14 | 2200 |
| 2025-09-12 | 66.32 | $18.06 | 2729 |
| 2025-09-11 | 67.24 | $18.09 | 2705 |
| 2025-09-10 | 64.44 | $17.91 | 7400 |
| 2025-09-09 | 62.93 | $17.82 | 2400 |
| 2025-09-08 | 60.45 | $17.68 | 905 |
| 2025-09-05 | 57.97 | $17.55 | 1100 |
| 2025-09-04 | 53.50 | $17.34 | 121 |
| 2025-09-03 | 54.82 | $17.39 | 100 |
| 2025-09-02 | 54.39 | $17.37 | 4116 |
| 2025-08-29 | 53.34 | $17.32 | 100 |
| 2025-08-28 | 57.62 | $17.49 | 306 |
| 2025-08-27 | 56.04 | $17.41 | 333 |
| 2025-08-26 | 60.88 | $17.59 | 845 |
| 2025-08-25 | 61.16 | $17.60 | 100 |
| 2025-08-22 | 63.94 | $17.70 | 400 |
| 2025-08-21 | 57.30 | $17.34 | 900 |
| 2025-08-20 | 57.58 | $17.35 | 200 |
| 2025-08-19 | 58.12 | $17.37 | 9646 |
| 2025-08-18 | 60.83 | $17.47 | 1038 |
| 2025-08-15 | 59.58 | $17.40 | 136 |
| 2025-08-14 | 58.86 | $17.36 | 200 |
| 2025-08-13 | 65.45 | $17.60 | 503 |
| 2025-08-12 | 59.75 | $17.28 | 500 |
| 2025-08-11 | 56.09 | $17.11 | 300 |
| 2025-08-08 | 57.85 | $17.17 | 1439 |
| 2025-08-07 | 59.94 | $17.24 | 247 |
| 2025-08-06 | 57.66 | $17.13 | 242 |
| 2025-08-05 | 57.02 | $17.10 | 338 |
| 2025-08-04 | 55.55 | $17.03 | 100 |
| 2025-08-01 | 50.21 | $16.80 | 800 |
| 2025-07-31 | 52.83 | $16.90 | 300 |
| 2025-07-30 | 55.58 | $17.00 | 701 |
| 2025-07-29 | 60.05 | $17.15 | 500 |
| 2025-07-28 | 61.29 | $17.19 | 3235 |
| 2025-07-25 | 66.19 | $17.34 | 308 |
| 2025-07-24 | 68.62 | $17.41 | 426 |
| 2025-07-23 | 69.66 | $17.44 | 133 |
| 2025-07-22 | 67.31 | $17.29 | 614 |
| 2025-07-21 | 67.31 | $17.29 | 1400 |
| 2025-07-18 | 65.87 | $17.20 | 1010 |
| 2025-07-17 | 65.87 | $17.20 | 1138 |
| 2025-07-16 | 64.46 | $17.11 | 601 |
| 2025-07-15 | 63.51 | $17.05 | 200 |
| 2025-07-14 | 60.30 | $16.86 | 5210 |
| 2025-07-11 | 59.23 | $16.80 | 2200 |
| 2025-07-10 | 61.60 | $16.89 | 633 |
| 2025-07-09 | 59.91 | $16.79 | 1000 |
| 2025-07-08 | 61.19 | $16.84 | 448 |
| 2025-07-07 | 59.37 | $16.73 | 1600 |
| 2025-07-03 | 64.61 | $16.93 | 2946 |
| 2025-07-02 | 65.43 | $16.96 | 1200 |
| 2025-07-01 | 64.28 | $16.88 | 100 |
| 2025-06-30 | 63.70 | $16.84 | 800 |
| 2025-06-27 | 63.95 | $16.85 | 2132 |
| 2025-06-26 | 65.13 | $16.90 | 1628 |
| 2025-06-25 | 63.32 | $16.76 | 200 |
| 2025-06-24 | 64.46 | $16.81 | 425 |
| 2025-06-23 | 57.51 | $16.33 | 300 |
| 2025-06-20 | 57.18 | $16.31 | 127 |
| 2025-06-18 | 59.15 | $16.40 | 100 |
| 2025-06-17 | 58.70 | $16.37 | 340 |
| 2025-06-16 | 64.82 | $16.64 | 143 |
| 2025-06-13 | 60.47 | $16.34 | 235 |
| 2025-06-12 | 67.03 | $16.59 | 533 |
| 2025-06-11 | 68.74 | $16.65 | 600 |
| 2025-06-10 | 67.01 | $16.52 | 205 |
| 2025-06-09 | 66.06 | $16.45 | 100 |
| 2025-06-06 | 64.07 | $16.31 | 800 |
| 2025-06-05 | 64.33 | $16.32 | 1109 |
| 2025-06-04 | 62.93 | $16.22 | 312 |
| 2025-06-03 | 58.95 | $15.96 | 227 |
| 2025-06-02 | 57.27 | $15.86 | 1900 |
| 2025-05-30 | 54.07 | $15.68 | 700 |
| 2025-05-29 | 58.72 | $15.88 | 1320 |
| 2025-05-28 | 58.21 | $15.85 | 6500 |
| 2025-05-27 | 62.38 | $16.02 | 900 |
| 2025-05-23 | 63.13 | $16.05 | 2136 |
| 2025-05-22 | 62.70 | $16.02 | 242 |
| 2025-05-21 | 63.17 | $16.04 | 200 |
| 2025-05-20 | 63.04 | $16.03 | 209 |
| 2025-05-19 | 62.91 | $16.02 | 140 |
| 2025-05-16 | 61.55 | $15.91 | 21300 |
| 2025-05-15 | 62.14 | $15.94 | 747 |
| 2025-05-14 | 62.91 | $15.98 | 328 |
| 2025-05-13 | 62.13 | $15.91 | 1035 |
| 2025-05-12 | 60.92 | $15.80 | 313 |
| 2025-05-09 | 58.25 | $15.57 | 100 |
| 2025-05-08 | 57.28 | $15.49 | 126 |
| 2025-05-07 | 56.20 | $15.40 | 221 |
| 2025-05-06 | 59.37 | $15.60 | 1400 |
| 2025-05-05 | 60.02 | $15.64 | 2200 |
| 2025-05-02 | 59.07 | $15.55 | 205 |
| 2025-05-01 | 52.54 | $15.00 | 3031 |
| 2025-04-30 | 52.69 | $15.01 | 3200 |
| 2025-04-29 | 52.31 | $14.98 | 800 |
| 2025-04-28 | 51.21 | $14.89 | 7300 |
| 2025-04-25 | 50.36 | $14.82 | 6800 |
| 2025-04-24 | 50.96 | $14.87 | 600 |
| 2025-04-23 | 49.47 | $14.74 | 237 |
| 2025-04-22 | 46.62 | $14.50 | 1800 |
| 2025-04-21 | 42.52 | $14.18 | 2200 |
| 2025-04-17 | 43.41 | $14.27 | 4700 |
| 2025-04-16 | 41.87 | $14.15 | 800 |
| 2025-04-15 | 44.77 | $14.45 | 900 |
| 2025-04-14 | 43.90 | $14.38 | 7500 |
| 2025-04-11 | 43.18 | $14.32 | 1600 |
| 2025-04-10 | 36.60 | $13.81 | 10700 |
| 2025-04-09 | 38.51 | $14.04 | 8721 |
| 2025-04-08 | 20.05 | $12.97 | 14200 |
| 2025-04-07 | 20.94 | $13.13 | 16030 |
| 2025-04-04 | 25.87 | $13.85 | 15608 |
| 2025-04-03 | 34.99 | $14.69 | 8449 |
| 2025-04-02 | 39.75 | $14.99 | 6912 |
| 2025-04-01 | 39.49 | $14.98 | 1423 |
| 2025-03-31 | 38.48 | $14.94 | 32100 |
| 2025-03-28 | 40.07 | $15.04 | 900 |
| 2025-03-27 | 45.41 | $15.34 | 30734 |
| 2025-03-26 | 43.75 | $15.27 | 2414 |
| 2025-03-25 | 45.06 | $15.34 | 243900 |
| 2025-03-24 | 49.90 | $15.58 | 2800 |
| 2025-03-21 | 48.14 | $15.50 | 400 |
| 2025-03-20 | 47.92 | $15.49 | 100 |
| 2025-03-19 | 48.30 | $15.51 | 500 |
| 2025-03-18 | 47.50 | $15.47 | 333 |
| 2025-03-17 | 47.68 | $15.48 | 421 |
| 2025-03-14 | 42.18 | $15.21 | 900 |
| 2025-03-13 | 38.31 | $15.04 | 1100 |
| 2025-03-12 | 39.49 | $15.12 | 2143 |
| 2025-03-11 | 38.13 | $15.06 | 5100 |
| 2025-03-10 | 36.78 | $15.00 | 5049 |
| 2025-03-07 | 42.68 | $15.40 | 537 |
| 2025-03-06 | 41.79 | $15.36 | 100 |
| 2025-03-05 | 44.06 | $15.50 | 4300 |
| 2025-03-04 | 33.82 | $15.08 | 1849 |
| 2025-03-03 | 28.81 | $14.91 | 29001 |
| 2025-02-28 | 31.05 | $15.08 | 1538 |
| 2025-02-27 | 33.36 | $15.24 | 1000 |
| 2025-02-26 | 40.31 | $15.63 | 3220 |
| 2025-02-25 | 38.75 | $15.58 | 5304 |
| 2025-02-24 | 39.54 | $15.62 | 542 |
| 2025-02-21 | 39.73 | $15.63 | 900 |
| 2025-02-20 | 46.05 | $15.93 | 1300 |
| 2025-02-19 | 43.78 | $15.85 | 233 |
| 2025-02-18 | 44.00 | $15.86 | 18105 |
| 2025-02-14 | 42.07 | $15.79 | 1614 |
| 2025-02-13 | 44.80 | $15.92 | 10300 |
| 2025-02-12 | 43.18 | $15.86 | 800 |
| 2025-02-11 | 44.63 | $15.93 | 1600 |
| 2025-02-10 | 46.10 | $16.00 | 600 |
| 2025-02-07 | 46.51 | $16.02 | 9600 |
| 2025-02-06 | 46.91 | $16.04 | 1148 |
| 2025-02-05 | 48.50 | $16.12 | 3400 |
| 2025-02-04 | 48.08 | $16.10 | 2400 |
| 2025-02-03 | 43.28 | $15.88 | 26100 |
| 2025-01-31 | 45.84 | $16.02 | 1616 |
| 2025-01-30 | 45.84 | $16.02 | 11700 |
| 2025-01-29 | 41.36 | $15.82 | 1104 |
| 2025-01-28 | 38.96 | $15.72 | 2622 |
| 2025-01-27 | 36.99 | $15.64 | 6900 |
| 2025-01-24 | 45.93 | $16.15 | 3910 |
| 2025-01-23 | 46.99 | $16.20 | 1741 |
| 2025-01-22 | 42.46 | $16.02 | 2100 |
| 2025-01-21 | 43.24 | $16.06 | 4443 |
| 2025-01-17 | 42.23 | $16.02 | 600 |
| 2025-01-16 | 41.24 | $15.98 | 242 |
| 2025-01-15 | 41.24 | $15.98 | 1800 |
| 2025-01-14 | 36.84 | $15.80 | 1326 |
| 2025-01-13 | 31.12 | $15.59 | 119 |
| 2025-01-10 | 35.48 | $15.89 | 519 |
| 2025-01-08 | 42.22 | $16.25 | 5400 |
| 2025-01-07 | 44.45 | $16.35 | 1400 |
| 2025-01-06 | 46.31 | $16.43 | 422 |
| 2025-01-03 | 46.31 | $16.43 | 1038 |
| 2025-01-02 | 43.37 | $16.32 | 600 |
| 2024-12-31 | 39.96 | $16.20 | 4200 |
| 2024-12-30 | 40.54 | $16.23 | 827 |
| 2024-12-27 | 42.09 | $16.31 | 1200 |
| 2024-12-26 | 41.56 | $16.29 | 65819 |
| 2024-12-24 | 43.84 | $16.41 | 1308 |
| 2024-12-23 | 41.55 | $16.32 | 155607 |
| 2024-12-20 | 42.47 | $16.37 | 815 |
| 2024-12-19 | 43.74 | $16.44 | 2500 |
| 2024-12-18 | 39.28 | $16.26 | 3215 |
| 2024-12-17 | 48.15 | $16.70 | 211 |
| 2024-12-16 | 51.68 | $16.84 | 1614 |
| 2024-12-13 | 52.20 | $16.86 | 1133 |
| 2024-12-12 | 49.30 | $16.74 | 1309 |
| 2024-12-11 | 52.05 | $16.85 | 52441 |
| 2024-12-10 | 49.10 | $16.73 | 65300 |
| 2024-12-09 | 52.42 | $16.86 | 3939 |
| 2024-12-06 | 53.20 | $16.89 | 83900 |
| 2024-12-05 | 53.97 | $16.92 | 2441 |
| 2024-12-04 | 51.76 | $16.82 | 3424 |
| 2024-12-03 | 49.70 | $16.73 | 2500 |
| 2024-12-02 | 48.06 | $16.66 | 900 |
| 2024-11-29 | 45.39 | $16.55 | 900 |
| 2024-11-27 | 46.42 | $16.60 | 13721 |
| 2024-11-26 | 45.48 | $16.56 | 5400 |
| 2024-11-25 | 51.47 | $16.84 | 118533 |
| 2024-11-22 | 45.64 | $16.60 | 700 |
| 2024-11-21 | 40.86 | $16.43 | 139716 |
| 2024-11-20 | 41.06 | $16.44 | 600 |
| 2024-11-19 | 39.65 | $16.39 | 2300 |
| 2024-11-18 | 38.52 | $16.35 | 2215 |
| 2024-11-15 | 36.27 | $16.27 | 1230 |
| 2024-11-14 | 38.45 | $16.40 | 4100 |
| 2024-11-13 | 38.17 | $16.39 | 2648 |
| 2024-11-12 | 40.91 | $16.55 | 6200 |
| 2024-11-11 | 44.51 | $16.74 | 3900 |
| 2024-11-08 | 45.72 | $16.80 | 409 |
| 2024-11-07 | 50.25 | $17.01 | 1048 |
| 2024-11-06 | 47.42 | $16.89 | 800 |
| 2024-11-05 | 43.34 | $16.73 | 3500 |
| 2024-11-04 | 41.17 | $16.65 | 13213 |
| 2024-11-01 | 42.72 | $16.73 | 1200 |
| 2024-10-31 | 39.18 | $16.60 | 1335 |
| 2024-10-30 | 42.24 | $16.76 | 308 |
| 2024-10-29 | 44.94 | $16.89 | 439 |
| 2024-10-28 | 44.42 | $16.87 | 4838 |
| 2024-10-25 | 45.03 | $16.90 | 1200 |
| 2024-10-24 | 45.82 | $16.94 | 3600 |
| 2024-10-23 | 44.90 | $16.90 | 4514 |
| 2024-10-22 | 47.79 | $17.05 | 400 |
| 2024-10-21 | 50.68 | $17.19 | 4700 |
| 2024-10-18 | 52.86 | $17.29 | 5209 |
| 2024-10-17 | 52.47 | $17.27 | 800 |
| 2024-10-16 | 53.51 | $17.32 | 9500 |
| 2024-10-15 | 51.88 | $17.23 | 1532 |
| 2024-10-14 | 54.51 | $17.36 | 9927 |
| 2024-10-11 | 53.47 | $17.30 | 2400 |
| 2024-10-10 | 51.19 | $17.17 | 608 |
| 2024-10-09 | 52.90 | $17.26 | 635 |
| 2024-10-08 | 51.18 | $17.16 | 24704 |
| 2024-10-07 | 43.30 | $16.76 | 1836 |
| 2024-10-04 | 46.13 | $16.92 | 600 |
| 2024-10-03 | 44.84 | $16.86 | 1200 |
| 2024-10-02 | 47.53 | $17.01 | 5229 |
| 2024-10-01 | 48.08 | $17.04 | 16116 |
| 2024-09-30 | 50.86 | $17.19 | 98900 |
| 2024-09-27 | 56.45 | $17.46 | 1317 |
| 2024-09-26 | 60.43 | $17.63 | 1928 |
| 2024-09-25 | 55.73 | $17.36 | 1940 |
| 2024-09-24 | 59.19 | $17.50 | 10300 |
| 2024-09-23 | 55.22 | $17.29 | 1126 |
| 2024-09-20 | 56.21 | $17.33 | 543 |
| 2024-09-19 | 55.26 | $17.28 | 9200 |
| 2024-09-18 | 51.24 | $17.08 | 741 |
| 2024-09-17 | 52.36 | $17.13 | 800 |
| 2024-09-16 | 52.57 | $17.14 | 200 |
| 2024-09-13 | 52.39 | $17.13 | 800 |
| 2024-09-12 | 51.28 | $17.07 | 400 |
| 2024-09-11 | 45.71 | $16.79 | 900 |
| 2024-09-10 | 44.85 | $16.75 | 8939 |
| 2024-09-09 | 46.24 | $16.83 | 4500 |
| 2024-09-06 | 43.10 | $16.68 | 300 |
| 2024-09-05 | 48.88 | $17.00 | 1900 |
| 2024-09-04 | 50.48 | $17.08 | 1307 |
| 2024-09-03 | 50.29 | $17.07 | 1600 |
| 2024-08-30 | 56.37 | $17.36 | 28445 |
| 2024-08-29 | 54.94 | $17.28 | 4100 |
| 2024-08-28 | 54.76 | $17.27 | 5900 |
| 2024-08-27 | 56.01 | $17.33 | 900 |
| 2024-08-26 | 55.36 | $17.29 | 14444 |
| 2024-08-23 | 55.95 | $17.32 | 1400 |
| 2024-08-22 | 52.46 | $17.10 | 900 |
| 2024-08-21 | 55.10 | $17.24 | 3714 |
| 2024-08-20 | 54.63 | $17.21 | 1906 |
| 2024-08-19 | 57.65 | $17.37 | 2045 |
| 2024-08-16 | 56.36 | $17.28 | 1138 |
| 2024-08-15 | 53.69 | $17.10 | 1403 |
| 2024-08-14 | 50.31 | $16.89 | 1030 |
| 2024-08-13 | 50.98 | $16.93 | 1300 |
| 2024-08-12 | 49.54 | $16.84 | 2546 |
| 2024-08-09 | 48.26 | $16.76 | 1200 |
| 2024-08-08 | 46.97 | $16.68 | 4400 |
| 2024-08-07 | 42.02 | $16.39 | 4430 |
| 2024-08-06 | 36.38 | $16.10 | 1005 |
| 2024-08-05 | 34.28 | $16.00 | 8700 |
| 2024-08-02 | 43.90 | $16.70 | 2109 |
| 2024-08-01 | 49.35 | $16.99 | 5200 |
| 2024-07-31 | 55.43 | $17.26 | 1619 |
| 2024-07-30 | 49.76 | $17.00 | 4325 |
| 2024-07-29 | 49.76 | $17.00 | 2035 |
| 2024-07-26 | 51.82 | $17.09 | 2200 |
| 2024-07-25 | 46.96 | $16.88 | 2600 |
| 2024-07-24 | 45.97 | $16.84 | 918 |
| 2024-07-23 | 47.01 | $16.89 | 2100 |
| 2024-07-22 | 50.71 | $17.06 | 2741 |
| 2024-07-19 | 47.72 | $16.93 | 400 |
| 2024-07-18 | 51.86 | $17.11 | 2100 |
| 2024-07-17 | 59.47 | $17.39 | 1400 |
| 2024-07-16 | 67.17 | $17.62 | 7100 |
| 2024-07-15 | 65.90 | $17.55 | 3812 |
| 2024-07-12 | 68.80 | $17.63 | 8900 |
| 2024-07-11 | 68.14 | $17.59 | 443 |
| 2024-07-10 | 67.64 | $17.56 | 3704 |
| 2024-07-09 | 66.66 | $17.50 | 1348 |
| 2024-07-08 | 66.01 | $17.46 | 1800 |
| 2024-07-05 | 65.04 | $17.40 | 10949 |
| 2024-07-03 | 62.11 | $17.23 | 941 |
| 2024-07-02 | 59.05 | $17.07 | 5983 |
| 2024-07-01 | 59.05 | $17.07 | 5240 |
| 2024-06-28 | 57.90 | $17.01 | 3142 |
| 2024-06-27 | 57.52 | $16.99 | 437 |
| 2024-06-26 | 53.77 | $16.80 | 4609 |
| 2024-06-25 | 55.23 | $16.86 | 100 |
| 2024-06-24 | 56.95 | $16.93 | 100 |
| 2024-06-21 | 58.94 | $17.01 | 300 |
| 2024-06-20 | 59.93 | $17.05 | 318 |
| 2024-06-18 | 61.66 | $17.12 | 2000 |
| 2024-06-17 | 60.58 | $17.05 | 414 |
| 2024-06-14 | 59.50 | $16.98 | 411 |
| 2024-06-13 | 58.09 | $16.89 | 132 |
| 2024-06-12 | 57.46 | $16.85 | 2848 |
| 2024-06-11 | 54.57 | $16.67 | 100 |
| 2024-06-10 | 54.08 | $16.64 | 3806 |
| 2024-06-07 | 53.43 | $16.60 | 240 |
| 2024-06-06 | 54.15 | $16.64 | 100 |
| 2024-06-05 | 50.51 | $16.41 | 106 |
| 2024-06-04 | 45.12 | $16.11 | 100 |
| 2024-06-03 | 65.47 | $17.01 | 1300 |
| 2024-05-31 | 55.78 | $16.55 | — |
| 2024-05-30 | 59.58 | $16.66 | 1718 |
| 2024-05-29 | 59.58 | $16.66 | 717 |
| 2024-05-28 | 64.24 | $16.79 | 2539 |
| 2024-05-24 | 64.24 | $16.79 | 400 |
| 2024-05-23 | 61.75 | $16.67 | 1100 |
| 2024-05-22 | 61.54 | $16.66 | 100 |
| 2024-05-21 | 62.19 | $16.68 | 1200 |
| 2024-05-20 | 62.19 | $16.68 | 103 |
| 2024-05-17 | 62.19 | $16.68 | 512 |
| 2024-05-16 | 59.81 | $16.55 | 100 |
| 2024-05-15 | 60.36 | $16.57 | 2600 |
| 2024-05-14 | 57.74 | $16.43 | 400 |
| 2024-05-13 | 53.35 | $16.22 | 503 |
| 2024-05-10 | 52.23 | $16.17 | 200 |
| 2024-05-09 | 54.47 | $16.26 | 4844 |
| 2024-05-08 | 58.16 | $16.40 | 3100 |
| 2024-05-07 | 55.72 | $16.28 | 24400 |
| 2024-05-06 | 58.14 | $16.37 | 1631 |
| 2024-05-03 | 64.00 | $16.57 | 7336 |
| 2024-05-02 | 63.66 | $16.55 | 5618 |
| 2024-05-01 | 57.62 | $16.24 | 40000 |
| 2024-04-30 | 56.51 | $16.19 | 4834 |
| 2024-04-29 | 62.05 | $16.37 | 8700 |
| 2024-04-26 | 59.98 | $16.27 | 9400 |
| 2024-04-25 | 55.09 | $16.06 | 300 |
| 2024-04-24 | 53.55 | $16.00 | 400 |
| 2024-04-23 | 51.16 | $15.91 | 361 |
| 2024-04-22 | 47.45 | $15.78 | 8219 |
| 2024-04-19 | 45.01 | $15.70 | 2102 |
| 2024-04-18 | 45.51 | $15.72 | 100 |
| 2024-04-17 | 44.03 | $15.67 | 14800 |
| 2024-04-16 | 43.44 | $15.65 | 216 |
| 2024-04-15 | 46.69 | $15.79 | 700 |
| 2024-04-12 | 49.98 | $15.92 | 1800 |
| 2024-04-11 | 59.85 | $16.24 | 206 |
| 2024-04-10 | 58.13 | $16.17 | 600 |
| 2024-04-09 | 63.28 | $16.31 | 1000 |
| 2024-04-08 | 66.05 | $16.38 | 100 |
| 2024-04-05 | 64.35 | $16.30 | 500 |
| 2024-04-04 | 61.62 | $16.18 | 1600 |
| 2024-04-03 | 64.36 | $16.25 | 715 |
| 2024-04-02 | 61.58 | $16.13 | 204 |
| 2024-04-01 | 59.84 | $16.06 | 100 |
| 2024-03-28 | 60.21 | $16.07 | 100 |
| 2024-03-27 | 55.52 | $15.89 | 17725 |
| 2024-03-26 | 55.24 | $15.88 | 1449 |
| 2024-03-25 | 54.42 | $15.85 | 100 |
| 2024-03-22 | 53.62 | $15.82 | 100 |
| 2024-03-21 | 53.92 | $15.83 | 100 |
| 2024-03-20 | 51.34 | $15.73 | 2400 |
| 2024-03-19 | 48.88 | $15.64 | 2900 |
| 2024-03-18 | 52.82 | $15.78 | 100 |
| 2024-03-15 | 53.40 | $15.80 | 700 |
| 2024-03-14 | 55.14 | $15.86 | 7400 |
| 2024-03-13 | 56.00 | $15.89 | 100 |
| 2024-03-12 | 63.94 | $16.14 | 100 |
| 2024-03-11 | 62.74 | $16.08 | 11010 |
| 2024-03-08 | 62.54 | $16.07 | 20100 |
| 2024-03-07 | 63.83 | $16.11 | 20136 |
| 2024-03-06 | 62.54 | $16.04 | 100 |
| 2024-03-05 | 61.24 | $15.97 | 1924 |
| 2024-03-04 | 61.53 | $15.98 | 51100 |
| 2024-03-01 | 61.81 | $15.99 | 9000 |
| 2024-02-29 | 57.60 | $15.76 | 11600 |
| 2024-02-28 | 54.27 | $15.60 | 9000 |
| 2024-02-27 | 59.24 | $15.78 | 30500 |
| 2024-02-26 | 60.11 | $15.81 | 138 |
| 2024-02-23 | 62.75 | $15.90 | 1200 |
| 2024-02-22 | 63.93 | $15.94 | 1100 |
| 2024-02-21 | 62.24 | $15.84 | 600 |
| 2024-02-20 | 65.75 | $15.96 | 107 |
| 2024-02-16 | 65.12 | $15.92 | 1810 |
| 2024-02-15 | 66.56 | $15.97 | 1629 |
| 2024-02-14 | 64.16 | $15.81 | 1100 |
| 2024-02-13 | 58.69 | $15.50 | 20200 |
| 2024-02-12 | 69.40 | $15.83 | 13319 |
| 2024-02-09 | 67.70 | $15.73 | 421 |
| 2024-02-08 | 67.36 | $15.71 | 100 |
| 2024-02-07 | 67.36 | $15.71 | 300 |
| 2024-02-06 | 66.05 | $15.63 | 400 |
| 2024-02-05 | 63.45 | $15.48 | 600 |
| 2024-02-02 | 64.71 | $15.52 | 420 |
| 2024-02-01 | 63.51 | $15.45 | 100 |
| 2024-01-31 | 59.59 | $15.24 | 20100 |
| 2024-01-30 | 61.07 | $15.29 | 100 |
| 2024-01-29 | 61.07 | $15.29 | 210 |
| 2024-01-26 | 58.26 | $15.14 | 300 |
| 2024-01-25 | 56.46 | $15.05 | 916 |
| 2024-01-24 | 57.51 | $15.09 | 600 |
| 2024-01-23 | 54.08 | $14.92 | 100 |
| 2024-01-22 | 57.17 | $15.04 | 100 |
| 2024-01-19 | 56.58 | $15.01 | 2001 |
| 2024-01-18 | 52.21 | $14.80 | 400 |
| 2024-01-17 | 50.17 | $14.71 | 100 |
| 2024-01-16 | 54.33 | $14.88 | 600 |
| 2024-01-12 | 61.15 | $15.12 | 400 |
| 2024-01-11 | 58.47 | $14.99 | — |
| 2024-01-10 | 56.49 | $14.90 | 100 |
| 2024-01-09 | 57.07 | $14.92 | 100 |
| 2024-01-08 | 62.81 | $15.11 | 21437 |
| 2024-01-05 | 62.44 | $15.09 | 424 |
| 2024-01-04 | 59.92 | $14.96 | 213 |
| 2024-01-03 | 57.64 | $14.85 | 100 |
| 2024-01-02 | 59.39 | $14.91 | 1209 |
| 2023-12-29 | 65.71 | $15.11 | 100 |
| 2023-12-28 | 65.36 | $15.09 | 1300 |
| 2023-12-27 | 64.85 | $15.06 | 1519 |
| 2023-12-26 | 64.69 | $15.05 | 903 |
| 2023-12-22 | 63.21 | $14.96 | 20900 |
| 2023-12-21 | 63.77 | $14.98 | 20100 |
| 2023-12-20 | 59.09 | $14.71 | 645 |
| 2023-12-19 | 66.33 | $14.95 | 4113 |
| 2023-12-18 | 64.61 | $14.85 | 610 |
| 2023-12-15 | 64.44 | $14.84 | 240 |
| 2023-12-14 | 68.22 | $14.96 | 700 |
| 2023-12-13 | 64.97 | $14.76 | 200 |
| 2023-12-12 | 60.11 | $14.51 | 110 |
| 2023-12-11 | 61.08 | $14.54 | 5100 |
| 2023-12-08 | 60.88 | $14.53 | 500 |
| 2023-12-07 | 60.88 | $14.53 | 400 |
| 2023-12-06 | 58.58 | $14.41 | 700 |
| 2023-12-05 | 59.41 | $14.44 | 626 |
| 2023-12-04 | 60.22 | $14.47 | 602 |
| 2023-12-01 | 63.21 | $14.58 | 624 |
| 2023-11-30 | 59.94 | $14.39 | 400 |
| 2023-11-29 | 59.22 | $14.35 | 1646 |
| 2023-11-28 | 58.69 | $14.32 | 423 |
| 2023-11-27 | 55.76 | $14.16 | 1445 |
| 2023-11-24 | 56.00 | $14.17 | 100 |
| 2023-11-22 | 55.64 | $14.15 | 100 |
| 2023-11-21 | 56.96 | $14.21 | 400 |
| 2023-11-20 | 58.94 | $14.30 | 300 |
| 2023-11-17 | 56.03 | $14.12 | 112 |
| 2023-11-16 | 55.19 | $14.07 | 303 |
| 2023-11-15 | 56.00 | $14.11 | 2000 |
| 2023-11-14 | 58.45 | $14.23 | — |
| 2023-11-13 | 51.00 | $13.79 | 1 |
| 2023-11-10 | 52.21 | $13.85 | 301 |
| 2023-11-09 | 50.73 | $13.77 | — |
| 2023-11-08 | 51.68 | $13.82 | 100 |
| 2023-11-07 | 53.79 | $13.93 | 100 |
| 2023-11-06 | 54.96 | $13.99 | 100 |
| 2023-11-03 | 50.18 | $13.71 | 100 |
| 2023-11-02 | 46.11 | $13.50 | — |
| 2023-11-01 | 37.57 | $13.13 | 126 |
| 2023-10-31 | 34.64 | $13.02 | 1200 |
| 2023-10-30 | 38.37 | $13.26 | 307 |
| 2023-10-27 | 31.35 | $13.02 | 100 |
| 2023-10-26 | 32.08 | $13.07 | 709 |
| 2023-10-25 | 33.55 | $13.17 | 100 |
| 2023-10-24 | 38.58 | $13.47 | 200 |
| 2023-10-23 | 32.48 | $13.28 | 100 |
| 2023-10-20 | 32.81 | $13.30 | 337 |
| 2023-10-19 | 36.46 | $13.51 | — |
| 2023-10-18 | 37.40 | $13.56 | — |
| 2023-10-17 | 43.34 | $13.84 | 100 |
| 2023-10-16 | 46.34 | $13.96 | 100 |
| 2023-10-13 | 42.23 | $13.83 | 100 |
| 2023-10-12 | 44.21 | $13.91 | 8200 |
| 2023-10-11 | 46.82 | $14.01 | — |
| 2023-10-10 | 47.08 | $14.02 | 27818 |
| 2023-10-09 | 43.45 | $13.90 | 1 |
| 2023-10-06 | 46.21 | $14.01 | 100 |
| 2023-10-05 | 40.31 | $13.83 | — |
| 2023-10-04 | 39.96 | $13.82 | — |
| 2023-10-03 | 41.81 | $13.90 | 100 |
| 2023-10-02 | 45.30 | $14.04 | 3800 |
| 2023-09-29 | 43.70 | $13.99 | 100 |
| 2023-09-28 | 43.95 | $14.00 | 4431 |
| 2023-09-27 | 42.74 | $13.96 | 200 |
| 2023-09-26 | 41.23 | $13.91 | 33400 |
| 2023-09-25 | 43.17 | $14.00 | 300 |
| 2023-09-22 | 44.73 | $14.07 | 100 |
| 2023-09-21 | 42.18 | $13.98 | 414 |
| 2023-09-20 | 45.75 | $14.14 | 100 |
| 2023-09-19 | 45.20 | $14.12 | 100 |
| 2023-09-18 | 47.73 | $14.23 | 800 |
| 2023-09-15 | 52.55 | $14.42 | 114 |
| 2023-09-14 | 56.25 | $14.55 | 6600 |
| 2023-09-13 | 50.67 | $14.33 | 114 |
| 2023-09-12 | 52.11 | $14.38 | — |
| 2023-09-11 | 56.02 | $14.51 | 300 |
| 2023-09-08 | 53.47 | $14.41 | 110 |
| 2023-09-07 | 51.32 | $14.33 | 1800 |
| 2023-09-06 | 53.37 | $14.40 | 113 |
| 2023-09-05 | 56.43 | $14.50 | 114 |
| 2023-09-01 | 57.05 | $14.52 | — |
| 2023-08-31 | 53.91 | $14.39 | 3222 |
| 2023-08-30 | 59.64 | $14.57 | 102 |
| 2023-08-29 | 60.66 | $14.60 | 1700 |
| 2023-08-28 | 58.41 | $14.50 | 14800 |
| 2023-08-25 | 55.50 | $14.38 | 717 |
| 2023-08-24 | 55.50 | $14.38 | 529 |
| 2023-08-23 | 55.50 | $14.38 | 200 |
| 2023-08-22 | 51.90 | $14.23 | 11437 |
| 2023-08-21 | 50.38 | $14.17 | 24 |
| 2023-08-18 | 46.33 | $14.02 | 25437 |
| 2023-08-17 | 47.06 | $14.05 | 100 |
| 2023-08-16 | 45.99 | $14.01 | 126 |
| 2023-08-15 | 46.89 | $14.05 | 600 |
| 2023-08-14 | 50.17 | $14.19 | 114 |
| 2023-08-11 | 52.42 | $14.28 | — |
| 2023-08-10 | 53.17 | $14.31 | 400 |
| 2023-08-09 | 54.92 | $14.38 | — |
| 2023-08-08 | 51.68 | $14.23 | 4800 |
| 2023-08-07 | 56.56 | $14.42 | 100 |
| 2023-08-04 | 56.56 | $14.42 | — |
| 2023-08-03 | 55.36 | $14.36 | 100 |
| 2023-08-02 | 56.10 | $14.39 | 548 |
| 2023-08-01 | 60.70 | $14.57 | 420 |
| 2023-07-31 | 67.10 | $14.79 | 100 |
| 2023-07-28 | 65.37 | $14.68 | 100 |
| 2023-07-27 | 60.92 | $14.43 | 246 |
| 2023-07-26 | 71.36 | $14.73 | 948 |
| 2023-07-25 | 70.23 | $14.66 | 11800 |
| 2023-07-24 | 66.86 | $14.47 | 100 |
| 2023-07-21 | 64.44 | $14.35 | 100 |
| 2023-07-20 | 63.81 | $14.32 | 100 |
| 2023-07-19 | 65.27 | $14.36 | 100 |
| 2023-07-18 | 63.28 | $14.26 | 300 |
| 2023-07-17 | 64.69 | $14.30 | 1725 |
| 2023-07-14 | 63.13 | $14.22 | 1319 |
| 2023-07-13 | 63.80 | $14.24 | 417 |
| 2023-07-12 | 61.87 | $14.14 | 436 |
| 2023-07-11 | 59.41 | $14.02 | 31828 |
| 2023-07-10 | 55.56 | $13.85 | 1723 |
| 2023-07-07 | 56.46 | $13.88 | 500 |
| 2023-07-06 | 52.03 | $13.70 | 508 |
| 2023-07-05 | 57.94 | $13.89 | 5000 |
| 2023-07-03 | 57.70 | $13.88 | 400 |
| 2023-06-30 | 52.55 | $13.68 | 728 |
| 2023-06-29 | 49.95 | $13.59 | 137 |
| 2023-06-28 | 49.37 | $13.57 | 1700 |
| 2023-06-27 | 51.67 | $13.65 | 201 |
| 2023-06-26 | 50.85 | $13.62 | 7800 |
| 2023-06-23 | 49.22 | $13.56 | 720 |
| 2023-06-22 | 54.04 | $13.73 | 100 |
| 2023-06-21 | 56.51 | $13.81 | 100 |
| 2023-06-20 | 55.30 | $13.76 | 100 |
| 2023-06-16 | 68.35 | $14.12 | 100 |
| 2023-06-15 | 71.01 | $14.18 | 100 |
| 2023-06-14 | 68.28 | $14.04 | 2500 |
| 2023-06-13 | 66.79 | $13.97 | 100 |
| 2023-06-12 | 65.01 | $13.89 | 201 |
| 2023-06-09 | 66.71 | $13.93 | 100 |
| 2023-06-08 | 64.97 | $13.85 | 300 |
| 2023-06-07 | 62.41 | $13.74 | 10900 |
| 2023-06-06 | 62.81 | $13.75 | — |
| 2023-06-05 | 59.90 | $13.63 | 100 |
| 2023-06-02 | 57.53 | $13.54 | 436 |
| 2023-06-01 | 52.51 | $13.37 | 100 |
| 2023-05-31 | 46.49 | $13.20 | 200 |
| 2023-05-30 | 50.03 | $13.30 | 200 |
| 2023-05-26 | 50.40 | $13.31 | 18543 |
| 2023-05-25 | 41.48 | $13.09 | 100 |
| 2023-05-24 | 43.51 | $13.15 | — |
| 2023-05-23 | 44.19 | $13.17 | 100 |
| 2023-05-22 | 46.63 | $13.24 | 305 |
| 2023-05-19 | 42.77 | $13.15 | 1 |
| 2023-05-18 | 43.77 | $13.18 | 1446 |
| 2023-05-17 | 47.66 | $13.29 | 300 |
| 2023-05-16 | 46.00 | $13.25 | — |
| 2023-05-15 | 48.94 | $13.33 | 201 |
| 2023-05-12 | 50.08 | $13.36 | 101 |
| 2023-05-11 | 52.81 | $13.43 | — |
| 2023-05-10 | 52.10 | $13.41 | 211 |
| 2023-05-09 | 51.76 | $13.40 | 100 |
| 2023-05-08 | 51.76 | $13.40 | 100 |
| 2023-05-05 | 50.80 | $13.37 | — |
| 2023-05-04 | 46.06 | $13.23 | — |
| 2023-05-03 | 45.35 | $13.21 | 500 |
| 2023-05-02 | 45.64 | $13.22 | 100 |
| 2023-05-01 | 49.51 | $13.35 | — |
| 2023-04-28 | 50.45 | $13.38 | 100 |
| 2023-04-27 | 50.75 | $13.39 | 100 |
| 2023-04-26 | 46.45 | $13.25 | 100 |
| 2023-04-25 | 45.15 | $13.21 | 3645 |
| 2023-04-24 | 50.38 | $13.39 | — |
| 2023-04-21 | 48.16 | $13.32 | — |
| 2023-04-20 | 52.63 | $13.46 | — |
| 2023-04-19 | 53.99 | $13.50 | 100 |
| 2023-04-18 | 57.52 | $13.60 | 1100 |
| 2023-04-17 | 58.98 | $13.64 | 100 |
| 2023-04-14 | 58.48 | $13.62 | 220 |
| 2023-04-13 | 59.52 | $13.65 | 400 |
| 2023-04-12 | 56.06 | $13.51 | 100 |
| 2023-04-11 | 55.80 | $13.50 | 100 |
| 2023-04-10 | 50.90 | $13.32 | 516 |
| 2023-04-06 | 46.18 | $13.17 | — |
| 2023-04-05 | 45.18 | $13.14 | — |
| 2023-04-04 | 48.31 | $13.25 | — |
| 2023-04-03 | 47.04 | $13.21 | 100 |
| 2023-03-31 | 45.78 | $13.17 | 100 |
| 2023-03-30 | 46.57 | $13.20 | 100 |
| 2023-03-29 | 44.12 | $13.12 | — |
| 2023-03-28 | 38.05 | $12.94 | 100 |
| 2023-03-27 | 36.60 | $12.90 | 114 |
| 2023-03-24 | 37.01 | $12.92 | 227 |
| 2023-03-23 | 37.21 | $12.93 | 100 |
| 2023-03-22 | 36.23 | $12.90 | 100 |
| 2023-03-21 | 34.95 | $12.86 | — |
| 2023-03-20 | 34.32 | $12.84 | 100 |
| 2023-03-17 | 36.32 | $12.96 | 100 |
| 2023-03-16 | 38.45 | $13.08 | — |
| 2023-03-15 | 33.51 | $12.92 | — |
| 2023-03-14 | 37.24 | $13.13 | 100 |
| 2023-03-13 | 40.05 | $13.27 | 1528 |
| 2023-03-10 | 42.68 | $13.39 | 100 |
| 2023-03-09 | 44.53 | $13.47 | 1642 |
| 2023-03-08 | 48.26 | $13.62 | — |
| 2023-03-07 | 44.75 | $13.50 | 100 |
| 2023-03-06 | 49.84 | $13.69 | 100 |
| 2023-03-03 | 46.81 | $13.59 | — |
| 2023-03-02 | 41.44 | $13.43 | 100 |
| 2023-03-01 | 41.09 | $13.42 | 100 |
| 2023-02-28 | 35.94 | $13.28 | 200 |
| 2023-02-27 | 36.37 | $13.30 | — |
| 2023-02-24 | 34.12 | $13.24 | 100 |
| 2023-02-23 | 38.19 | $13.43 | 100 |
| 2023-02-22 | 36.29 | $13.38 | 100 |
| 2023-02-21 | 37.61 | $13.44 | 3639 |
| 2023-02-17 | 40.89 | $13.58 | 100 |
| 2023-02-16 | 42.14 | $13.63 | 200 |
| 2023-02-15 | 43.40 | $13.68 | 100 |
| 2023-02-14 | 41.40 | $13.62 | 100 |
| 2023-02-13 | 40.74 | $13.60 | 110 |
| 2023-02-10 | 37.38 | $13.50 | 1100 |
| 2023-02-09 | 34.56 | $13.42 | 1144 |
| 2023-02-08 | 37.14 | $13.55 | 900 |
| 2023-02-07 | 37.55 | $13.57 | 12500 |
| 2023-02-06 | 39.41 | $13.66 | 100 |
| 2023-02-03 | 41.36 | $13.75 | 1400 |
| 2023-02-02 | 42.93 | $13.82 | 218 |
| 2023-02-01 | 45.50 | $13.93 | 500 |
| 2023-01-31 | 47.72 | $14.02 | 100 |
| 2023-01-30 | 46.90 | $13.99 | 100 |
| 2023-01-27 | 51.51 | $14.17 | 1036 |
| 2023-01-26 | 58.85 | $14.41 | 300 |
| 2023-01-25 | 58.61 | $14.40 | 205 |
| 2023-01-24 | 58.61 | $14.40 | 1100 |
| 2023-01-23 | 59.22 | $14.42 | 500 |
| 2023-01-20 | 58.40 | $14.38 | 1948 |
| 2023-01-19 | 54.27 | $14.19 | — |
| 2023-01-18 | 52.13 | $14.10 | 3842 |
| 2023-01-17 | 55.71 | $14.23 | 300 |
| 2023-01-13 | 54.33 | $14.17 | 700 |
| 2023-01-12 | 52.95 | $14.11 | 406 |
| 2023-01-11 | 48.76 | $13.94 | 729 |
| 2023-01-10 | 49.25 | $13.96 | 301 |
| 2023-01-09 | 48.51 | $13.93 | 1302 |
| 2023-01-06 | 48.96 | $13.95 | 400 |
| 2023-01-05 | 43.20 | $13.72 | 139 |
| 2023-01-04 | 46.45 | $13.87 | 412 |
| 2023-01-03 | 43.77 | $13.77 | 3600 |
| 2022-12-30 | 44.40 | $13.80 | 231 |
| 2022-12-29 | 47.68 | $13.95 | 1100 |
| 2022-12-28 | 41.99 | $13.74 | 12004 |
| 2022-12-27 | 43.71 | $13.82 | 1500 |
| 2022-12-23 | 40.21 | $13.70 | 148 |
| 2022-12-22 | 39.62 | $13.68 | 100 |
| 2022-12-21 | 42.85 | $13.84 | 300 |
| 2022-12-20 | 42.01 | $13.81 | — |
| 2022-12-19 | 40.05 | $13.74 | 100 |
| 2022-12-16 | 41.77 | $13.83 | 608 |
| 2022-12-15 | 40.70 | $13.79 | 115 |
| 2022-12-14 | 44.40 | $13.98 | — |
| 2022-12-13 | 47.89 | $14.14 | 301 |
| 2022-12-12 | 45.34 | $14.04 | 100 |
| 2022-12-09 | 44.57 | $14.01 | 505 |
| 2022-12-08 | 46.01 | $14.08 | 100 |
| 2022-12-07 | 46.01 | $14.08 | 9400 |
| 2022-12-06 | 47.40 | $14.15 | 210 |
| 2022-12-05 | 47.40 | $14.15 | 518 |
| 2022-12-02 | 52.71 | $14.41 | 500 |
| 2022-12-01 | 54.27 | $14.48 | 900 |
| 2022-11-30 | 57.99 | $14.64 | 100 |
| 2022-11-29 | 52.15 | $14.34 | 6012 |
| 2022-11-28 | 49.71 | $14.23 | 325 |
| 2022-11-25 | 51.06 | $14.29 | — |
| 2022-11-23 | 51.73 | $14.32 | 223 |
| 2022-11-22 | 49.21 | $14.20 | 1503 |
| 2022-11-21 | 47.25 | $14.11 | 600 |
| 2022-11-18 | 47.64 | $14.13 | 100 |
| 2022-11-17 | 48.78 | $14.19 | 100 |
| 2022-11-16 | 49.53 | $14.23 | 100 |
| 2022-11-15 | 53.03 | $14.41 | 100 |
| 2022-11-14 | 53.83 | $14.45 | 4718 |
| 2022-11-11 | 57.54 | $14.63 | 600 |
| 2022-11-10 | 56.92 | $14.59 | 900 |
| 2022-11-09 | 50.07 | $14.20 | 100 |
| 2022-11-08 | 54.50 | $14.41 | 1328 |
| 2022-11-07 | 52.80 | $14.32 | — |
| 2022-11-04 | 53.43 | $14.35 | — |
| 2022-11-03 | 46.07 | $13.99 | 222 |
| 2022-11-02 | 45.16 | $13.95 | — |
| 2022-11-01 | 48.69 | $14.13 | 5000 |
| 2022-10-31 | 47.83 | $14.09 | 1333 |
| 2022-10-28 | 49.61 | $14.18 | 300 |
| 2022-10-27 | 48.60 | $14.13 | 100 |
| 2022-10-26 | 50.13 | $14.21 | 1100 |
| 2022-10-25 | 50.50 | $14.23 | 110 |
| 2022-10-24 | 48.67 | $14.13 | 200 |
| 2022-10-21 | 52.35 | $14.33 | 100 |
| 2022-10-20 | 48.26 | $14.11 | 417 |
| 2022-10-19 | 44.12 | $13.91 | 100 |
| 2022-10-18 | 44.29 | $13.92 | 1100 |
| 2022-10-17 | 43.67 | $13.89 | 420 |
| 2022-10-14 | 35.60 | $13.53 | 14200 |
| 2022-10-13 | 39.48 | $13.79 | 100 |
| 2022-10-12 | 37.23 | $13.70 | 8000 |
| 2022-10-11 | 37.38 | $13.71 | — |
| 2022-10-10 | 39.14 | $13.83 | 400 |
| 2022-10-07 | 39.88 | $13.88 | 1100 |
| 2022-10-06 | 42.82 | $14.07 | 3200 |
| 2022-10-05 | 42.97 | $14.08 | 23206 |
| 2022-10-04 | 43.28 | $14.10 | 2043 |
| 2022-10-03 | 37.62 | $13.83 | 100 |
| 2022-09-30 | 31.63 | $13.58 | — |
| 2022-09-29 | 30.87 | $13.55 | — |
| 2022-09-28 | 33.84 | $13.80 | 900 |
| 2022-09-27 | 28.62 | $13.60 | 14217 |
| 2022-09-26 | 28.62 | $13.60 | 200 |
| 2022-09-23 | 32.17 | $13.91 | 17033 |
| 2022-09-22 | 37.93 | $14.31 | 300 |
| 2022-09-21 | 37.67 | $14.30 | 116 |
| 2022-09-20 | 39.93 | $14.44 | 100 |
| 2022-09-19 | 40.77 | $14.49 | 203 |
| 2022-09-16 | 44.28 | $14.69 | 900 |
| 2022-09-15 | 45.20 | $14.74 | 100 |
| 2022-09-14 | 47.66 | $14.87 | 14900 |
| 2022-09-13 | 44.35 | $14.72 | 709 |
| 2022-09-12 | 54.13 | $15.17 | 4700 |
| 2022-09-09 | 48.62 | $14.94 | 100 |
| 2022-09-08 | 44.80 | $14.80 | 201 |
| 2022-09-07 | 45.72 | $14.84 | — |
| 2022-09-06 | 43.21 | $14.75 | 901 |
| 2022-09-02 | 44.07 | $14.79 | 6246 |
| 2022-09-01 | 47.67 | $14.95 | 1002 |
| 2022-08-31 | 49.10 | $15.01 | 8520 |
| 2022-08-30 | 51.04 | $15.09 | 702 |
| 2022-08-29 | 52.52 | $15.15 | 3400 |
| 2022-08-26 | 51.86 | $15.12 | 3705 |
| 2022-08-25 | 57.72 | $15.35 | 500 |
| 2022-08-24 | 56.71 | $15.30 | 800 |
| 2022-08-23 | 54.43 | $15.19 | 1248 |
| 2022-08-22 | 53.37 | $15.14 | 2301 |
| 2022-08-19 | 57.98 | $15.32 | 1501 |
| 2022-08-18 | 62.84 | $15.49 | 412 |
| 2022-08-17 | 64.66 | $15.55 | 400 |
| 2022-08-16 | 64.96 | $15.56 | 23408 |
| 2022-08-15 | 64.18 | $15.51 | 100 |
| 2022-08-12 | 67.62 | $15.63 | — |
| 2022-08-11 | 64.78 | $15.44 | 100 |
| 2022-08-10 | 65.35 | $15.46 | 500 |
| 2022-08-09 | 60.15 | $15.15 | 1400 |
| 2022-08-08 | 59.21 | $15.10 | 100 |
| 2022-08-05 | 57.50 | $15.01 | — |
| 2022-08-04 | 56.53 | $14.96 | — |
| 2022-08-03 | 57.52 | $15.00 | 100 |
| 2022-08-02 | 56.25 | $14.93 | — |
| 2022-08-01 | 56.71 | $14.95 | 100 |
| 2022-07-29 | 57.61 | $14.99 | — |
| 2022-07-28 | 55.78 | $14.88 | 100 |
| 2022-07-27 | 53.89 | $14.77 | — |
| 2022-07-26 | 47.04 | $14.42 | 1500 |
| 2022-07-25 | 48.41 | $14.49 | 100 |
| 2022-07-22 | 48.60 | $14.50 | 100 |
| 2022-07-21 | 49.91 | $14.57 | 221 |
| 2022-07-20 | 45.08 | $14.33 | 202 |
| 2022-07-19 | 45.08 | $14.33 | 800 |
| 2022-07-18 | 38.37 | $14.03 | 3403 |
| 2022-07-15 | 35.10 | $13.90 | 1213 |
| 2022-07-14 | 33.30 | $13.83 | 100 |
| 2022-07-13 | 34.20 | $13.90 | — |
| 2022-07-12 | 34.84 | $13.95 | 100 |
| 2022-07-11 | 35.61 | $14.01 | 202 |
| 2022-07-08 | 37.70 | $14.17 | 242 |
| 2022-07-07 | 37.04 | $14.14 | 5400 |
| 2022-07-06 | 31.79 | $13.91 | 1139 |
| 2022-07-05 | 30.35 | $13.85 | 3810 |
| 2022-07-01 | 31.95 | $14.00 | 500 |
| 2022-06-30 | 32.94 | $14.09 | 100 |
| 2022-06-29 | 34.40 | $14.22 | — |
| 2022-06-28 | 33.76 | $14.19 | 100 |
| 2022-06-27 | 34.29 | $14.24 | 101 |
| 2022-06-24 | 34.82 | $14.29 | 1833 |
| 2022-06-23 | 30.81 | $14.09 | 9000 |
| 2022-06-22 | 30.90 | $14.10 | 511 |
| 2022-06-21 | 34.02 | $14.43 | 12800 |
| 2022-06-17 | 32.85 | $14.37 | 300 |
| 2022-06-16 | 32.85 | $14.37 | 100 |
| 2022-06-15 | 37.92 | $14.87 | — |
| 2022-06-14 | 34.66 | $14.70 | 214 |
| 2022-06-13 | 32.28 | $14.58 | 3418 |
| 2022-06-10 | 36.50 | $14.98 | 2400 |
| 2022-06-09 | 39.17 | $15.20 | 500 |
| 2022-06-08 | 41.40 | $15.37 | 534 |
| 2022-06-07 | 44.66 | $15.60 | 807 |
| 2022-06-06 | 44.66 | $15.60 | 1411 |
| 2022-06-03 | 43.62 | $15.54 | 700 |
| 2022-06-02 | 48.40 | $15.87 | 2418 |
| 2022-06-01 | 44.73 | $15.66 | 2113 |
| 2022-05-31 | 46.84 | $15.80 | 2400 |
| 2022-05-27 | 43.98 | $15.64 | 9343 |
| 2022-05-26 | 39.32 | $15.40 | 6805 |
| 2022-05-25 | 37.68 | $15.32 | 3700 |
| 2022-05-24 | 35.18 | $15.20 | 14000 |
| 2022-05-23 | 36.33 | $15.30 | 200 |
| 2022-05-20 | 35.12 | $15.24 | 1600 |
| 2022-05-19 | 35.33 | $15.26 | 500 |
| 2022-05-18 | 32.62 | $15.12 | 4700 |
| 2022-05-17 | 35.23 | $15.38 | 744 |
| 2022-05-16 | 31.20 | $15.18 | 138 |
| 2022-05-13 | 32.85 | $15.35 | 3200 |
| 2022-05-12 | 29.08 | $15.17 | 917 |
| 2022-05-11 | 31.61 | $15.44 | 233 |
| 2022-05-10 | 34.46 | $15.71 | 1430 |
| 2022-05-09 | 36.05 | $15.85 | 2806 |
| 2022-05-06 | 40.10 | $16.17 | 100 |
| 2022-05-05 | 40.23 | $16.18 | 200 |
| 2022-05-04 | 47.99 | $16.69 | 519 |
| 2022-05-03 | 44.82 | $16.53 | 405 |
| 2022-05-02 | 42.31 | $16.41 | 800 |
| 2022-04-29 | 42.46 | $16.42 | 420 |
| 2022-04-28 | 46.80 | $16.69 | 100 |
| 2022-04-27 | 43.34 | $16.52 | — |
| 2022-04-26 | 41.42 | $16.43 | 600 |
| 2022-04-25 | 44.95 | $16.65 | — |
| 2022-04-22 | 44.95 | $16.65 | 1900 |
| 2022-04-21 | 47.09 | $16.78 | 542 |
| 2022-04-20 | 49.50 | $16.92 | 1906 |
| 2022-04-19 | 48.79 | $16.88 | 100 |
| 2022-04-18 | 51.37 | $17.03 | 100 |
| 2022-04-14 | 51.37 | $17.03 | 405 |
| 2022-04-13 | 54.49 | $17.21 | 100 |
| 2022-04-12 | 53.44 | $17.14 | 100 |
| 2022-04-11 | 54.63 | $17.21 | 107 |
| 2022-04-08 | 54.80 | $17.22 | 2501 |
| 2022-04-07 | 53.60 | $17.13 | 100 |
| 2022-04-06 | 54.05 | $17.16 | 1443 |
| 2022-04-05 | 53.68 | $17.13 | — |
| 2022-04-04 | 56.91 | $17.35 | 300 |
| 2022-04-01 | 53.40 | $17.06 | 131 |
| 2022-03-31 | 51.05 | $16.88 | 100 |
| 2022-03-30 | 51.87 | $16.94 | 1800 |
| 2022-03-29 | 53.81 | $17.08 | 100 |
| 2022-03-28 | 50.95 | $16.85 | 800 |
| 2022-03-25 | 49.67 | $16.75 | — |
| 2022-03-24 | 50.55 | $16.82 | 100 |
| 2022-03-23 | 48.04 | $16.62 | 100 |
| 2022-03-22 | 48.39 | $16.65 | — |
| 2022-03-21 | 46.55 | $16.50 | 206 |
| 2022-03-18 | 49.70 | $16.78 | 100 |
| 2022-03-17 | 47.28 | $16.58 | 21500 |
| 2022-03-16 | 47.71 | $16.62 | 17800 |
| 2022-03-15 | 38.08 | $15.91 | 800 |
| 2022-03-14 | 36.19 | $15.79 | 1300 |
| 2022-03-11 | 37.74 | $15.96 | 100 |
| 2022-03-10 | 39.73 | $16.17 | 1400 |
| 2022-03-09 | 41.73 | $16.37 | 200 |
| 2022-03-08 | 35.75 | $15.98 | 400 |
| 2022-03-07 | 34.27 | $15.89 | 1224 |
| 2022-03-04 | 38.47 | $16.34 | 644 |
| 2022-03-03 | 40.25 | $16.51 | 600 |
| 2022-03-02 | 42.44 | $16.71 | 632 |
| 2022-03-01 | 41.83 | $16.67 | 3426 |
| 2022-02-28 | 45.56 | $17.00 | 100 |
| 2022-02-25 | 46.88 | $17.11 | 600 |
| 2022-02-24 | 38.75 | $16.58 | 6900 |
| 2022-02-23 | 43.13 | $16.95 | 1500 |
| 2022-02-22 | 46.65 | $17.21 | 101 |
| 2022-02-18 | 47.93 | $17.30 | 300 |
| 2022-02-17 | 49.22 | $17.39 | — |
| 2022-02-16 | 52.82 | $17.63 | 3 |
| 2022-02-15 | 51.13 | $17.51 | 100 |
| 2022-02-14 | 43.38 | $17.03 | 103 |
| 2022-02-11 | 46.44 | $17.24 | 300 |
| 2022-02-10 | 50.29 | $17.48 | 800 |
| 2022-02-09 | 53.26 | $17.65 | 100 |
| 2022-02-08 | 48.87 | $17.39 | 200 |
| 2022-02-07 | 47.80 | $17.33 | 1100 |
| 2022-02-04 | 47.27 | $17.30 | 100 |
| 2022-02-03 | 45.35 | $17.19 | 100 |
| 2022-02-02 | 49.56 | $17.46 | 1202 |
| 2022-02-01 | 48.55 | $17.40 | 300 |
| 2022-01-31 | 46.34 | $17.27 | 1149 |
| 2022-01-28 | 36.61 | $16.78 | 100 |
| 2022-01-27 | 35.71 | $16.74 | 101 |
| 2022-01-26 | 36.96 | $16.84 | 1901 |
| 2022-01-25 | 39.18 | $17.01 | 2100 |
| 2022-01-24 | 39.18 | $17.01 | 200 |
| 2022-01-21 | 46.61 | $17.51 | — |
| 2022-01-20 | 52.46 | $17.82 | 127 |
| 2022-01-19 | 53.08 | $17.85 | 900 |
| 2022-01-18 | 52.19 | $17.80 | 1744 |
| 2022-01-14 | 57.33 | $18.05 | 300 |
| 2022-01-13 | 57.76 | $18.07 | 903 |
| 2022-01-12 | 60.58 | $18.20 | 1900 |
| 2022-01-11 | 56.38 | $17.93 | 4104 |
| 2022-01-10 | 50.64 | $17.62 | 1513 |
| 2022-01-07 | 50.24 | $17.60 | 25910 |
| 2022-01-06 | 46.97 | $17.44 | 100 |
| 2022-01-05 | 45.91 | $17.39 | 1401 |
| 2022-01-04 | 49.27 | $17.57 | 74144 |
| 2022-01-03 | 52.73 | $17.74 | 3400 |
| 2021-12-31 | 50.39 | $17.62 | 3642 |
| 2021-12-30 | 50.59 | $17.63 | 3700 |
| 2021-12-29 | 48.07 | $17.50 | 100 |
| 2021-12-28 | 47.88 | $17.49 | 6714 |
| 2021-12-27 | 49.10 | $17.56 | 1700 |
| 2021-12-23 | 48.38 | $17.52 | 700 |
| 2021-12-22 | 46.60 | $17.42 | 607 |
| 2021-12-21 | 43.65 | $17.26 | 703 |
| 2021-12-20 | 38.17 | $16.99 | 4932 |
| 2021-12-17 | 42.70 | $17.30 | 3437 |
| 2021-12-16 | 46.60 | $17.53 | 100 |
| 2021-12-15 | 42.94 | $17.36 | 106 |
| 2021-12-14 | 43.95 | $17.42 | 400 |
| 2021-12-13 | 44.45 | $17.45 | 2810 |
| 2021-12-10 | 49.39 | $17.73 | 600 |
| 2021-12-09 | 48.81 | $17.70 | 1608 |
| 2021-12-08 | 51.23 | $17.83 | 141 |
| 2021-12-07 | 48.43 | $17.68 | 300 |
| 2021-12-06 | 43.05 | $17.42 | 2817 |
| 2021-12-03 | 42.17 | $17.38 | 100 |
| 2021-12-02 | 45.16 | $17.56 | 100 |
| 2021-12-01 | 40.24 | $17.34 | — |
| 2021-11-30 | 39.06 | $17.29 | 311 |
| 2021-11-29 | 38.36 | $17.26 | 100 |
| 2021-11-26 | 35.82 | $17.15 | 900 |
| 2021-11-24 | 46.41 | $17.79 | 100 |
| 2021-11-23 | 46.18 | $17.78 | 300 |
| 2021-11-22 | 44.31 | $17.70 | 400 |
| 2021-11-19 | 47.65 | $17.87 | 100 |
| 2021-11-18 | 48.88 | $17.93 | 407 |
| 2021-11-17 | 51.86 | $18.07 | 1623 |
| 2021-11-16 | 51.86 | $18.07 | 200 |
| 2021-11-15 | 53.54 | $18.15 | 10300 |
| 2021-11-12 | 55.03 | $18.22 | 100 |
| 2021-11-11 | 53.81 | $18.15 | 3217 |
| 2021-11-10 | 49.55 | $17.92 | 200 |
| 2021-11-09 | 52.98 | $18.09 | 100 |
| 2021-11-08 | 54.46 | $18.16 | 4500 |
| 2021-11-05 | 50.94 | $17.97 | 3100 |
| 2021-11-04 | 49.57 | $17.90 | 100 |
| 2021-11-03 | 49.19 | $17.88 | 200 |
| 2021-11-02 | 48.25 | $17.83 | 100 |
| 2021-11-01 | 48.42 | $17.84 | 600 |
| 2021-10-29 | 46.46 | $17.73 | 2105 |
| 2021-10-28 | 49.04 | $17.89 | 1600 |
| 2021-10-27 | 51.06 | $18.01 | 1200 |
| 2021-10-26 | 53.32 | $18.14 | 100 |
| 2021-10-25 | 52.24 | $18.07 | 100 |
| 2021-10-22 | 48.52 | $17.84 | 5500 |
| 2021-10-21 | 50.13 | $17.94 | 200 |
| 2021-10-20 | 51.93 | $18.05 | 100 |
| 2021-10-19 | 53.09 | $18.12 | 630 |
| 2021-10-18 | 50.71 | $17.96 | 1032 |
| 2021-10-15 | 49.64 | $17.89 | 100 |
| 2021-10-14 | 46.52 | $17.69 | 1000 |
| 2021-10-13 | 44.04 | $17.54 | 100 |
| 2021-10-12 | 40.74 | $17.35 | 100 |
| 2021-10-11 | 40.98 | $17.37 | 500 |
| 2021-10-08 | 41.21 | $17.39 | 648 |
| 2021-10-07 | 42.00 | $17.46 | 121 |
| 2021-10-06 | 38.13 | $17.22 | 400 |
| 2021-10-05 | 40.71 | $17.46 | 100 |
| 2021-10-04 | 37.53 | $17.27 | 1100 |
| 2021-10-01 | 40.23 | $17.52 | 200 |
| 2021-09-30 | 40.23 | $17.52 | 100 |
| 2021-09-29 | 38.31 | $17.40 | 100 |
| 2021-09-28 | 38.80 | $17.45 | 100 |
| 2021-09-27 | 42.56 | $17.81 | 400 |
| 2021-09-24 | 41.96 | $17.77 | — |
| 2021-09-23 | 44.35 | $17.99 | 800 |
| 2021-09-22 | 42.66 | $17.87 | 2400 |
| 2021-09-21 | 39.61 | $17.66 | 100 |
| 2021-09-20 | 37.96 | $17.55 | 3416 |
| 2021-09-17 | 43.37 | $18.08 | 3500 |
| 2021-09-16 | 43.22 | $18.07 | 300 |
| 2021-09-15 | 46.14 | $18.33 | 201 |
| 2021-09-14 | 47.07 | $18.41 | 1100 |
| 2021-09-13 | 48.82 | $18.56 | 918 |
| 2021-09-10 | 49.75 | $18.64 | 100 |
| 2021-09-09 | 50.33 | $18.69 | 100 |
| 2021-09-08 | 51.68 | $18.81 | 231 |
| 2021-09-07 | 56.38 | $19.20 | 1500 |
| 2021-09-03 | 53.93 | $18.96 | 200 |
| 2021-09-02 | 52.89 | $18.86 | 720 |
| 2021-09-01 | 54.90 | $19.03 | 700 |
| 2021-08-31 | 52.47 | $18.79 | 748 |
| 2021-08-30 | 47.68 | $18.36 | 100 |
| 2021-08-27 | 47.21 | $18.32 | 605 |
| 2021-08-26 | 44.98 | $18.13 | 400 |
| 2021-08-25 | 47.07 | $18.34 | 100 |
| 2021-08-24 | 46.62 | $18.30 | 244 |
| 2021-08-23 | 38.72 | $17.66 | 800 |
| 2021-08-20 | 32.32 | $17.23 | 1019 |
| 2021-08-19 | 32.40 | $17.24 | 1936 |
| 2021-08-18 | 35.78 | $17.67 | 439 |
| 2021-08-17 | 33.48 | $17.52 | 1200 |
| 2021-08-16 | 37.37 | $17.98 | 700 |
| 2021-08-13 | 40.80 | $18.33 | 7100 |
| 2021-08-12 | 42.06 | $18.45 | 308 |
| 2021-08-11 | 44.56 | $18.68 | 236 |
| 2021-08-10 | 45.23 | $18.74 | 541 |
| 2021-08-09 | 45.34 | $18.75 | 100 |
| 2021-08-06 | 42.62 | $18.54 | 100 |
| 2021-08-05 | 45.26 | $18.80 | 100 |
| 2021-08-04 | 45.68 | $18.84 | 726 |
| 2021-08-03 | 42.95 | $18.62 | 900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.80
2026-07-31
Close Price
$19.84
Vol: 21945
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -74.80 | $19.84 | 21945 |
| 2026-07-30 | -73.17 | $19.92 | 61020 |
| 2026-07-29 | -98.17 | $18.69 | 12400 |
| 2026-07-28 | -93.69 | $19.44 | 16901 |
| 2026-07-27 | -88.46 | $20.43 | 4100 |
| 2026-07-24 | -86.65 | $20.51 | 3200 |
| 2026-07-23 | -71.73 | $21.41 | 4900 |
| 2026-07-22 | -69.07 | $21.55 | 7300 |
| 2026-07-21 | -73.06 | $21.34 | 6700 |
| 2026-07-20 | -93.12 | $20.35 | 4500 |
| 2026-07-17 | -90.72 | $20.50 | 7847 |
| 2026-07-16 | -97.85 | $20.72 | 9529 |
| 2026-07-15 | -89.39 | $21.62 | 66300 |
| 2026-07-14 | -83.69 | $21.91 | 6900 |
| 2026-07-13 | -99.41 | $21.11 | 12100 |
| 2026-07-10 | -76.03 | $22.65 | 7400 |
| 2026-07-09 | -76.46 | $22.63 | 6152 |
| 2026-07-08 | -86.83 | $22.15 | 27200 |
| 2026-07-07 | -88.44 | $22.19 | 32213 |
| 2026-07-06 | -58.72 | $23.41 | 18912 |
| 2026-07-02 | -81.49 | $22.34 | 145909 |
| 2026-07-01 | -64.68 | $23.13 | 20237 |
| 2026-06-30 | -38.94 | $24.34 | 17013 |
| 2026-06-29 | -53.62 | $23.65 | 12800 |
| 2026-06-26 | -45.74 | $24.02 | 19347 |
| 2026-06-25 | -33.62 | $24.59 | 19800 |
| 2026-06-24 | -52.77 | $23.69 | 37100 |
| 2026-06-23 | -54.47 | $23.61 | 33639 |
| 2026-06-22 | -8.94 | $25.75 | 109330 |
| 2026-06-18 | -1.65 | $25.65 | 20100 |
| 2026-06-17 | -17.86 | $24.29 | 12200 |
| 2026-06-16 | -17.24 | $24.19 | 27754 |
| 2026-06-15 | -5.75 | $24.69 | 40400 |
| 2026-06-12 | -32.41 | $23.53 | 15100 |
| 2026-06-11 | -32.64 | $23.52 | 21100 |
| 2026-06-10 | -75.17 | $21.67 | 9830 |
| 2026-06-09 | -61.61 | $22.26 | 11000 |
| 2026-06-08 | -62.30 | $22.23 | 7022 |
| 2026-06-05 | -79.08 | $21.50 | 25700 |
| 2026-06-04 | -22.76 | $23.95 | 14100 |
| 2026-06-03 | -9.20 | $24.54 | 51900 |
| 2026-06-02 | -0.70 | $24.87 | 46822 |
| 2026-06-01 | -2.78 | $24.78 | 46141 |
| 2026-05-29 | -5.11 | $24.03 | 30500 |
| 2026-05-28 | -2.68 | $24.11 | 22118 |
| 2026-05-27 | -10.40 | $23.68 | 42400 |
| 2026-05-26 | -1.50 | $23.77 | 18300 |
| 2026-05-22 | -33.88 | $22.22 | 14200 |
| 2026-05-21 | -31.13 | $22.32 | 20734 |
| 2026-05-20 | -43.04 | $21.78 | 12200 |
| 2026-05-19 | -57.73 | $21.21 | 21020 |
| 2026-05-18 | -45.50 | $21.63 | 9649 |
| 2026-05-15 | -46.25 | $21.60 | 15000 |
| 2026-05-14 | -13.00 | $22.93 | 6930 |
| 2026-05-13 | -12.25 | $22.95 | 10300 |
| 2026-05-12 | -30.22 | $22.19 | 19328 |
| 2026-05-11 | -3.28 | $23.31 | 5600 |
| 2026-05-08 | -0.47 | $22.99 | 8841 |
| 2026-05-07 | -12.60 | $22.14 | 5643 |
| 2026-05-06 | 0.00 | $22.63 | 8400 |
| 2026-05-05 | -1.25 | $21.61 | 11700 |
| 2026-05-04 | -9.25 | $20.70 | 6900 |
| 2026-05-01 | -2.47 | $20.53 | 3800 |
| 2026-04-30 | 0.00 | $20.61 | 1420 |
| 2026-04-29 | -7.69 | $19.91 | 3100 |
| 2026-04-28 | -6.74 | $19.94 | 340 |
| 2026-04-27 | -1.26 | $20.15 | 5043 |
| 2026-04-24 | -0.76 | $20.17 | 3925 |
| 2026-04-23 | -15.27 | $19.57 | 2600 |
| 2026-04-22 | 0.00 | $20.17 | 100 |
| 2026-04-21 | -15.53 | $19.45 | 2512 |
| 2026-04-20 | -5.79 | $19.82 | 1243 |
| 2026-04-17 | -1.05 | $20.00 | 1106 |
| 2026-04-16 | -2.61 | $19.60 | 6000 |
| 2026-04-15 | -5.76 | $19.35 | 2300 |
| 2026-04-14 | -0.61 | $19.52 | 9800 |
| 2026-04-13 | -2.66 | $19.17 | 8609 |
| 2026-04-10 | -5.76 | $18.86 | 3300 |
| 2026-04-09 | -7.55 | $18.81 | 3921 |
| 2026-04-08 | -8.99 | $18.77 | 2419 |
| 2026-04-07 | -36.93 | $17.35 | 1320 |
| 2026-04-06 | -43.18 | $17.24 | 500 |
| 2026-04-02 | -59.66 | $16.95 | 1400 |
| 2026-04-01 | -42.61 | $17.25 | 2200 |
| 2026-03-31 | -62.50 | $16.90 | 734 |
| 2026-03-30 | -100.00 | $16.24 | 1300 |
| 2026-03-27 | -98.38 | $16.47 | 1300 |
| 2026-03-26 | -100.00 | $16.44 | 2300 |
| 2026-03-25 | -78.77 | $17.25 | 1138 |
| 2026-03-24 | -94.98 | $16.98 | 1400 |
| 2026-03-23 | -79.60 | $17.46 | 322 |
| 2026-03-20 | -98.01 | $17.09 | 1843 |
| 2026-03-19 | -84.76 | $17.72 | 3036 |
| 2026-03-18 | -96.34 | $17.53 | 2700 |
| 2026-03-17 | -73.17 | $17.91 | 900 |
| 2026-03-16 | -75.00 | $17.88 | 136 |
| 2026-03-13 | -98.17 | $17.50 | 121 |
| 2026-03-12 | -96.34 | $17.53 | 100 |
| 2026-03-11 | -76.22 | $17.86 | 300 |
| 2026-03-10 | -70.12 | $17.96 | 1000 |
| 2026-03-09 | -77.44 | $17.84 | 200 |
| 2026-03-06 | -95.12 | $17.55 | 500 |
| 2026-03-05 | -100.00 | $17.47 | 238 |
| 2026-03-04 | -90.91 | $17.81 | 233 |
| 2026-03-03 | -100.00 | $17.68 | 1100 |
| 2026-03-02 | -92.13 | $18.29 | 1230 |
| 2026-02-27 | -55.68 | $18.62 | 1100 |
| 2026-02-26 | -51.14 | $18.66 | 1010 |
| 2026-02-25 | -9.09 | $19.03 | 6200 |
| 2026-02-24 | -20.45 | $18.93 | 400 |
| 2026-02-23 | -9.09 | $19.03 | 700 |
| 2026-02-20 | 0.00 | $19.11 | 933 |
| 2026-02-19 | -21.05 | $18.83 | 1000 |
| 2026-02-18 | -13.16 | $18.89 | 1700 |
| 2026-02-17 | -18.31 | $18.76 | 15738 |
| 2026-02-13 | -26.76 | $18.70 | 434 |
| 2026-02-12 | -28.17 | $18.69 | 2521 |
| 2026-02-11 | -4.23 | $18.86 | 1500 |
| 2026-02-10 | -21.13 | $18.74 | 4118 |
| 2026-02-09 | -12.68 | $18.80 | 800 |
| 2026-02-06 | -35.53 | $18.62 | 445 |
| 2026-02-05 | -80.49 | $18.23 | 502 |
| 2026-02-04 | -61.36 | $18.35 | 217 |
| 2026-02-03 | -45.45 | $18.49 | 200 |
| 2026-02-02 | -46.32 | $18.45 | 2130 |
| 2026-01-30 | -45.87 | $18.39 | 4226 |
| 2026-01-29 | -1.49 | $18.87 | 4234 |
| 2026-01-28 | 0.00 | $18.89 | 3100 |
| 2026-01-27 | 0.00 | $18.80 | 4700 |
| 2026-01-26 | -13.39 | $18.52 | 15439 |
| 2026-01-23 | -11.61 | $18.54 | 100 |
| 2026-01-22 | -21.43 | $18.43 | 830 |
| 2026-01-21 | -25.00 | $18.39 | 1100 |
| 2026-01-20 | -35.71 | $18.27 | 12018 |
| 2026-01-16 | -22.69 | $18.40 | 5527 |
| 2026-01-15 | -9.56 | $18.54 | 942 |
| 2026-01-14 | -13.24 | $18.49 | 1516 |
| 2026-01-13 | -11.76 | $18.51 | 10545 |
| 2026-01-12 | 0.00 | $18.50 | 1800 |
| 2026-01-09 | -6.52 | $18.17 | 1506 |
| 2026-01-08 | -17.39 | $18.07 | 249 |
| 2026-01-07 | -17.39 | $18.07 | 6642 |
| 2026-01-06 | -4.35 | $18.19 | 400 |
| 2026-01-05 | 0.00 | $18.06 | 9300 |
| 2026-01-02 | 0.00 | $17.91 | 2334 |
| 2025-12-31 | -50.00 | $17.55 | 100 |
| 2025-12-30 | -25.00 | $17.67 | 100 |
| 2025-12-29 | -35.42 | $17.62 | 500 |
| 2025-12-26 | -8.33 | $17.75 | 1401 |
| 2025-12-24 | -22.92 | $17.68 | 400 |
| 2025-12-23 | -35.42 | $17.62 | 100 |
| 2025-12-22 | -36.54 | $17.60 | 1700 |
| 2025-12-19 | -19.23 | $17.69 | 900 |
| 2025-12-18 | -59.62 | $17.48 | 700 |
| 2025-12-17 | -92.31 | $17.31 | 1900 |
| 2025-12-16 | -65.38 | $17.45 | 3628 |
| 2025-12-15 | -37.04 | $17.61 | 447 |
| 2025-12-12 | -48.05 | $17.67 | 137 |
| 2025-12-11 | -47.13 | $17.73 | 1500 |
| 2025-12-10 | -52.87 | $17.68 | 2200 |
| 2025-12-09 | -64.37 | $17.58 | 2834 |
| 2025-12-08 | -60.92 | $17.61 | 1214 |
| 2025-12-05 | -44.83 | $17.75 | 100 |
| 2025-12-04 | -63.22 | $17.59 | 200 |
| 2025-12-03 | -71.26 | $17.52 | 130 |
| 2025-12-02 | -68.97 | $17.54 | 8846 |
| 2025-12-01 | -78.16 | $17.46 | 1147 |
| 2025-11-28 | -58.62 | $17.63 | 400 |
| 2025-11-26 | -60.92 | $17.61 | 7438 |
| 2025-11-25 | -75.24 | $17.53 | 207 |
| 2025-11-24 | -85.71 | $17.42 | 2200 |
| 2025-11-21 | -99.03 | $17.30 | 100 |
| 2025-11-20 | -100.00 | $17.29 | 1100 |
| 2025-11-19 | -88.30 | $17.49 | 1632 |
| 2025-11-18 | -84.15 | $17.63 | 87500 |
| 2025-11-17 | -62.20 | $17.81 | 200 |
| 2025-11-14 | -34.15 | $18.04 | 400 |
| 2025-11-13 | -31.71 | $18.06 | 3723 |
| 2025-11-12 | -28.05 | $18.09 | 4515 |
| 2025-11-11 | -41.46 | $17.98 | 100 |
| 2025-11-10 | -46.99 | $17.93 | 700 |
| 2025-11-07 | -85.54 | $17.61 | 2518 |
| 2025-11-06 | -49.57 | $17.75 | 5934 |
| 2025-11-05 | -43.48 | $17.82 | 23000 |
| 2025-11-04 | -48.70 | $17.76 | 22400 |
| 2025-11-03 | -26.96 | $18.01 | 89118 |
| 2025-10-31 | -28.70 | $17.99 | 10700 |
| 2025-10-30 | -22.61 | $18.06 | 836 |
| 2025-10-29 | 0.00 | $18.32 | 200 |
| 2025-10-28 | -1.82 | $18.25 | 700 |
| 2025-10-27 | 0.00 | $18.27 | 2806 |
| 2025-10-24 | -12.12 | $18.04 | 200 |
| 2025-10-23 | -13.13 | $18.03 | 1800 |
| 2025-10-22 | -28.28 | $17.88 | 109222 |
| 2025-10-21 | -41.41 | $17.75 | 9705 |
| 2025-10-20 | -27.27 | $17.89 | 603 |
| 2025-10-17 | -38.38 | $17.78 | 1343 |
| 2025-10-16 | -38.74 | $17.85 | 4334 |
| 2025-10-15 | -49.12 | $17.75 | 8100 |
| 2025-10-14 | -74.19 | $17.49 | 100 |
| 2025-10-13 | -66.94 | $17.58 | 515 |
| 2025-10-10 | -99.19 | $17.18 | 9400 |
| 2025-10-09 | -69.62 | $17.86 | 400 |
| 2025-10-08 | -35.44 | $18.13 | 1700 |
| 2025-10-07 | -55.70 | $17.97 | 2303 |
| 2025-10-06 | -36.71 | $18.12 | 3397 |
| 2025-10-03 | -39.24 | $18.10 | 3400 |
| 2025-10-02 | -34.04 | $18.09 | 130 |
| 2025-10-01 | -30.84 | $18.08 | 59900 |
| 2025-09-30 | -40.19 | $17.98 | 228 |
| 2025-09-29 | -51.72 | $17.81 | 8146 |
| 2025-09-26 | -61.21 | $17.70 | 1745 |
| 2025-09-25 | -55.17 | $17.77 | 1328 |
| 2025-09-24 | -52.59 | $17.80 | 1000 |
| 2025-09-23 | -50.86 | $17.82 | 11204 |
| 2025-09-22 | -33.62 | $18.02 | 800 |
| 2025-09-19 | -18.10 | $18.20 | 5800 |
| 2025-09-18 | -11.21 | $18.28 | 1500 |
| 2025-09-17 | -6.90 | $18.33 | 1900 |
| 2025-09-16 | 0.00 | $18.28 | 1104 |
| 2025-09-15 | -5.32 | $18.14 | 2200 |
| 2025-09-12 | -3.57 | $18.06 | 2729 |
| 2025-09-11 | 0.00 | $18.09 | 2705 |
| 2025-09-10 | -5.71 | $17.91 | 7400 |
| 2025-09-09 | -6.06 | $17.82 | 2400 |
| 2025-09-08 | -4.84 | $17.68 | 905 |
| 2025-09-05 | -25.81 | $17.55 | 1100 |
| 2025-09-04 | -59.68 | $17.34 | 121 |
| 2025-09-03 | -51.61 | $17.39 | 100 |
| 2025-09-02 | -54.84 | $17.37 | 4116 |
| 2025-08-29 | -57.35 | $17.32 | 100 |
| 2025-08-28 | -22.45 | $17.49 | 306 |
| 2025-08-27 | -30.61 | $17.41 | 333 |
| 2025-08-26 | -12.24 | $17.59 | 845 |
| 2025-08-25 | -11.22 | $17.60 | 100 |
| 2025-08-22 | -1.02 | $17.70 | 400 |
| 2025-08-21 | -29.89 | $17.34 | 900 |
| 2025-08-20 | -28.74 | $17.35 | 200 |
| 2025-08-19 | -26.44 | $17.37 | 9646 |
| 2025-08-18 | -14.94 | $17.47 | 1038 |
| 2025-08-15 | -22.99 | $17.40 | 136 |
| 2025-08-14 | -27.59 | $17.36 | 200 |
| 2025-08-13 | 0.00 | $17.60 | 503 |
| 2025-08-12 | -23.61 | $17.28 | 500 |
| 2025-08-11 | -47.22 | $17.11 | 300 |
| 2025-08-08 | -38.89 | $17.17 | 1439 |
| 2025-08-07 | -29.17 | $17.24 | 247 |
| 2025-08-06 | -44.44 | $17.13 | 242 |
| 2025-08-05 | -48.61 | $17.10 | 338 |
| 2025-08-04 | -58.33 | $17.03 | 100 |
| 2025-08-01 | -87.84 | $16.80 | 800 |
| 2025-07-31 | -74.32 | $16.90 | 300 |
| 2025-07-30 | -60.81 | $17.00 | 701 |
| 2025-07-29 | -40.54 | $17.15 | 500 |
| 2025-07-28 | -35.14 | $17.19 | 3235 |
| 2025-07-25 | -14.86 | $17.34 | 308 |
| 2025-07-24 | -5.41 | $17.41 | 426 |
| 2025-07-23 | 0.00 | $17.44 | 133 |
| 2025-07-22 | -12.12 | $17.29 | 614 |
| 2025-07-21 | -7.69 | $17.29 | 1400 |
| 2025-07-18 | -10.10 | $17.20 | 1010 |
| 2025-07-17 | -4.30 | $17.20 | 1138 |
| 2025-07-16 | 0.00 | $17.11 | 601 |
| 2025-07-15 | 0.00 | $17.05 | 200 |
| 2025-07-14 | -20.29 | $16.86 | 5210 |
| 2025-07-11 | -28.99 | $16.80 | 2200 |
| 2025-07-10 | -15.94 | $16.89 | 633 |
| 2025-07-09 | -30.43 | $16.79 | 1000 |
| 2025-07-08 | -23.19 | $16.84 | 448 |
| 2025-07-07 | -38.57 | $16.73 | 1600 |
| 2025-07-03 | -9.72 | $16.93 | 2946 |
| 2025-07-02 | -5.13 | $16.96 | 1200 |
| 2025-07-01 | -11.54 | $16.88 | 100 |
| 2025-06-30 | -13.45 | $16.84 | 800 |
| 2025-06-27 | -11.36 | $16.85 | 2132 |
| 2025-06-26 | -7.58 | $16.90 | 1628 |
| 2025-06-25 | -4.42 | $16.76 | 200 |
| 2025-06-24 | 0.00 | $16.81 | 425 |
| 2025-06-23 | -32.99 | $16.33 | 300 |
| 2025-06-20 | -35.05 | $16.31 | 127 |
| 2025-06-18 | -25.77 | $16.40 | 100 |
| 2025-06-17 | -28.87 | $16.37 | 340 |
| 2025-06-16 | -1.03 | $16.64 | 143 |
| 2025-06-13 | -31.96 | $16.34 | 235 |
| 2025-06-12 | -6.19 | $16.59 | 533 |
| 2025-06-11 | 0.00 | $16.65 | 600 |
| 2025-06-10 | 0.00 | $16.52 | 205 |
| 2025-06-09 | 0.00 | $16.45 | 100 |
| 2025-06-06 | -6.33 | $16.31 | 800 |
| 2025-06-05 | -4.60 | $16.32 | 1109 |
| 2025-06-04 | 0.00 | $16.22 | 312 |
| 2025-06-03 | -14.93 | $15.96 | 227 |
| 2025-06-02 | -29.85 | $15.86 | 1900 |
| 2025-05-30 | -56.72 | $15.68 | 700 |
| 2025-05-29 | -15.93 | $15.88 | 1320 |
| 2025-05-28 | -17.95 | $15.85 | 6500 |
| 2025-05-27 | -3.42 | $16.02 | 900 |
| 2025-05-23 | -0.83 | $16.05 | 2136 |
| 2025-05-22 | -1.54 | $16.02 | 242 |
| 2025-05-21 | 0.00 | $16.04 | 200 |
| 2025-05-20 | -0.75 | $16.03 | 209 |
| 2025-05-19 | -1.20 | $16.02 | 140 |
| 2025-05-16 | -6.91 | $15.91 | 21300 |
| 2025-05-15 | -5.32 | $15.94 | 747 |
| 2025-05-14 | -3.17 | $15.98 | 328 |
| 2025-05-13 | -1.12 | $15.91 | 1035 |
| 2025-05-12 | 0.00 | $15.80 | 313 |
| 2025-05-09 | -7.65 | $15.57 | 100 |
| 2025-05-08 | -10.45 | $15.49 | 126 |
| 2025-05-07 | -13.10 | $15.40 | 221 |
| 2025-05-06 | -3.51 | $15.60 | 1400 |
| 2025-05-05 | -2.11 | $15.64 | 2200 |
| 2025-05-02 | 0.00 | $15.55 | 205 |
| 2025-05-01 | -3.15 | $15.00 | 3031 |
| 2025-04-30 | -2.70 | $15.01 | 3200 |
| 2025-04-29 | -0.47 | $14.98 | 800 |
| 2025-04-28 | -4.67 | $14.89 | 7300 |
| 2025-04-25 | -17.23 | $14.82 | 6800 |
| 2025-04-24 | -21.09 | $14.87 | 600 |
| 2025-04-23 | -26.17 | $14.74 | 237 |
| 2025-04-22 | -37.02 | $14.50 | 1800 |
| 2025-04-21 | -51.81 | $14.18 | 2200 |
| 2025-04-17 | -48.55 | $14.27 | 4700 |
| 2025-04-16 | -52.90 | $14.15 | 800 |
| 2025-04-15 | -42.03 | $14.45 | 900 |
| 2025-04-14 | -44.57 | $14.38 | 7500 |
| 2025-04-11 | -46.74 | $14.32 | 1600 |
| 2025-04-10 | -65.22 | $13.81 | 10700 |
| 2025-04-09 | -56.88 | $14.04 | 8721 |
| 2025-04-08 | -95.65 | $12.97 | 14200 |
| 2025-04-07 | -96.50 | $13.13 | 16030 |
| 2025-04-04 | -93.12 | $13.85 | 15608 |
| 2025-04-03 | -95.83 | $14.69 | 8449 |
| 2025-04-02 | -80.52 | $14.99 | 6912 |
| 2025-04-01 | -81.82 | $14.98 | 1423 |
| 2025-03-31 | -87.01 | $14.94 | 32100 |
| 2025-03-28 | -76.00 | $15.04 | 900 |
| 2025-03-27 | -36.00 | $15.34 | 30734 |
| 2025-03-26 | -45.33 | $15.27 | 2414 |
| 2025-03-25 | -42.17 | $15.34 | 243900 |
| 2025-03-24 | -13.25 | $15.58 | 2800 |
| 2025-03-21 | -22.89 | $15.50 | 400 |
| 2025-03-20 | -24.10 | $15.49 | 100 |
| 2025-03-19 | -39.25 | $15.51 | 500 |
| 2025-03-18 | -42.99 | $15.47 | 333 |
| 2025-03-17 | -42.06 | $15.48 | 421 |
| 2025-03-14 | -67.29 | $15.21 | 900 |
| 2025-03-13 | -83.49 | $15.04 | 1100 |
| 2025-03-12 | -76.15 | $15.12 | 2143 |
| 2025-03-11 | -81.98 | $15.06 | 5100 |
| 2025-03-10 | -87.72 | $15.00 | 5049 |
| 2025-03-07 | -57.14 | $15.40 | 537 |
| 2025-03-06 | -60.32 | $15.36 | 100 |
| 2025-03-05 | -50.00 | $15.50 | 4300 |
| 2025-03-04 | -82.81 | $15.08 | 1849 |
| 2025-03-03 | -96.09 | $14.91 | 29001 |
| 2025-02-28 | -90.16 | $15.08 | 1538 |
| 2025-02-27 | -98.95 | $15.24 | 1000 |
| 2025-02-26 | -84.62 | $15.63 | 3220 |
| 2025-02-25 | -92.31 | $15.58 | 5304 |
| 2025-02-24 | -100.00 | $15.62 | 542 |
| 2025-02-21 | -98.25 | $15.63 | 900 |
| 2025-02-20 | -48.33 | $15.93 | 1300 |
| 2025-02-19 | -61.67 | $15.85 | 233 |
| 2025-02-18 | -60.00 | $15.86 | 18105 |
| 2025-02-14 | -71.67 | $15.79 | 1614 |
| 2025-02-13 | -50.00 | $15.92 | 10300 |
| 2025-02-12 | -60.00 | $15.86 | 800 |
| 2025-02-11 | -48.33 | $15.93 | 1600 |
| 2025-02-10 | -34.92 | $16.00 | 600 |
| 2025-02-07 | -31.75 | $16.02 | 9600 |
| 2025-02-06 | -34.78 | $16.04 | 1148 |
| 2025-02-05 | -36.90 | $16.12 | 3400 |
| 2025-02-04 | -45.74 | $16.10 | 2400 |
| 2025-02-03 | -69.15 | $15.88 | 26100 |
| 2025-01-31 | -54.26 | $16.02 | 1616 |
| 2025-01-30 | -54.26 | $16.02 | 11700 |
| 2025-01-29 | -75.53 | $15.82 | 1104 |
| 2025-01-28 | -86.17 | $15.72 | 2622 |
| 2025-01-27 | -94.68 | $15.64 | 6900 |
| 2025-01-24 | -40.43 | $16.15 | 3910 |
| 2025-01-23 | -35.11 | $16.20 | 1741 |
| 2025-01-22 | -54.26 | $16.02 | 2100 |
| 2025-01-21 | -50.00 | $16.06 | 4443 |
| 2025-01-17 | -61.95 | $16.02 | 600 |
| 2025-01-16 | -66.38 | $15.98 | 242 |
| 2025-01-15 | -70.45 | $15.98 | 1800 |
| 2025-01-14 | -84.09 | $15.80 | 1326 |
| 2025-01-13 | -100.00 | $15.59 | 119 |
| 2025-01-10 | -100.00 | $15.89 | 519 |
| 2025-01-08 | -68.75 | $16.25 | 5400 |
| 2025-01-07 | -59.18 | $16.35 | 1400 |
| 2025-01-06 | -51.02 | $16.43 | 422 |
| 2025-01-03 | -52.48 | $16.43 | 1038 |
| 2025-01-02 | -63.37 | $16.32 | 600 |
| 2024-12-31 | -75.25 | $16.20 | 4200 |
| 2024-12-30 | -72.28 | $16.23 | 827 |
| 2024-12-27 | -64.36 | $16.31 | 1200 |
| 2024-12-26 | -66.34 | $16.29 | 65819 |
| 2024-12-24 | -71.43 | $16.41 | 1308 |
| 2024-12-23 | -83.12 | $16.32 | 155607 |
| 2024-12-20 | -84.29 | $16.37 | 815 |
| 2024-12-19 | -74.29 | $16.44 | 2500 |
| 2024-12-18 | -100.00 | $16.26 | 3215 |
| 2024-12-17 | -39.39 | $16.70 | 211 |
| 2024-12-16 | -16.67 | $16.84 | 1614 |
| 2024-12-13 | -13.89 | $16.86 | 1133 |
| 2024-12-12 | -30.56 | $16.74 | 1309 |
| 2024-12-11 | -15.28 | $16.85 | 52441 |
| 2024-12-10 | -31.94 | $16.73 | 65300 |
| 2024-12-09 | -13.89 | $16.86 | 3939 |
| 2024-12-06 | -9.72 | $16.89 | 83900 |
| 2024-12-05 | -15.00 | $16.92 | 2441 |
| 2024-12-04 | -27.50 | $16.82 | 3424 |
| 2024-12-03 | -38.75 | $16.73 | 2500 |
| 2024-12-02 | -47.50 | $16.66 | 900 |
| 2024-11-29 | -61.25 | $16.55 | 900 |
| 2024-11-27 | -55.00 | $16.60 | 13721 |
| 2024-11-26 | -60.00 | $16.56 | 5400 |
| 2024-11-25 | -25.00 | $16.84 | 118533 |
| 2024-11-22 | -55.00 | $16.60 | 700 |
| 2024-11-21 | -76.25 | $16.43 | 139716 |
| 2024-11-20 | -75.00 | $16.44 | 600 |
| 2024-11-19 | -81.25 | $16.39 | 2300 |
| 2024-11-18 | -87.36 | $16.35 | 2215 |
| 2024-11-15 | -100.00 | $16.27 | 1230 |
| 2024-11-14 | -92.00 | $16.40 | 4100 |
| 2024-11-13 | -93.00 | $16.39 | 2648 |
| 2024-11-12 | -90.91 | $16.55 | 6200 |
| 2024-11-11 | -79.78 | $16.74 | 3900 |
| 2024-11-08 | -73.03 | $16.80 | 409 |
| 2024-11-07 | -49.44 | $17.01 | 1048 |
| 2024-11-06 | -62.92 | $16.89 | 800 |
| 2024-11-05 | -80.90 | $16.73 | 3500 |
| 2024-11-04 | -89.89 | $16.65 | 13213 |
| 2024-11-01 | -80.90 | $16.73 | 1200 |
| 2024-10-31 | -95.51 | $16.60 | 1335 |
| 2024-10-30 | -100.00 | $16.76 | 308 |
| 2024-10-29 | -81.16 | $16.89 | 439 |
| 2024-10-28 | -84.06 | $16.87 | 4838 |
| 2024-10-25 | -79.71 | $16.90 | 1200 |
| 2024-10-24 | -78.82 | $16.94 | 3600 |
| 2024-10-23 | -84.78 | $16.90 | 4514 |
| 2024-10-22 | -68.48 | $17.05 | 400 |
| 2024-10-21 | -54.74 | $17.19 | 4700 |
| 2024-10-18 | -44.21 | $17.29 | 5209 |
| 2024-10-17 | -46.32 | $17.27 | 800 |
| 2024-10-16 | -41.05 | $17.32 | 9500 |
| 2024-10-15 | -50.53 | $17.23 | 1532 |
| 2024-10-14 | -36.84 | $17.36 | 9927 |
| 2024-10-11 | -43.16 | $17.30 | 2400 |
| 2024-10-10 | -56.84 | $17.17 | 608 |
| 2024-10-09 | -47.37 | $17.26 | 635 |
| 2024-10-08 | -51.89 | $17.16 | 24704 |
| 2024-10-07 | -89.62 | $16.76 | 1836 |
| 2024-10-04 | -74.53 | $16.92 | 600 |
| 2024-10-03 | -80.19 | $16.86 | 1200 |
| 2024-10-02 | -66.04 | $17.01 | 5229 |
| 2024-10-01 | -63.21 | $17.04 | 16116 |
| 2024-09-30 | -49.06 | $17.19 | 98900 |
| 2024-09-27 | -23.58 | $17.46 | 1317 |
| 2024-09-26 | -7.55 | $17.63 | 1928 |
| 2024-09-25 | -33.02 | $17.36 | 1940 |
| 2024-09-24 | -19.81 | $17.50 | 10300 |
| 2024-09-23 | -12.33 | $17.29 | 1126 |
| 2024-09-20 | -6.85 | $17.33 | 543 |
| 2024-09-19 | -11.27 | $17.28 | 9200 |
| 2024-09-18 | -39.44 | $17.08 | 741 |
| 2024-09-17 | -32.39 | $17.13 | 800 |
| 2024-09-16 | -31.94 | $17.14 | 200 |
| 2024-09-13 | -33.33 | $17.13 | 800 |
| 2024-09-12 | -41.67 | $17.07 | 400 |
| 2024-09-11 | -80.56 | $16.79 | 900 |
| 2024-09-10 | -86.11 | $16.75 | 8939 |
| 2024-09-09 | -78.26 | $16.83 | 4500 |
| 2024-09-06 | -95.83 | $16.68 | 300 |
| 2024-09-05 | -44.05 | $17.00 | 1900 |
| 2024-09-04 | -29.59 | $17.08 | 1307 |
| 2024-09-03 | -22.06 | $17.07 | 1600 |
| 2024-08-30 | -0.57 | $17.36 | 28445 |
| 2024-08-29 | -5.17 | $17.28 | 4100 |
| 2024-08-28 | -5.75 | $17.27 | 5900 |
| 2024-08-27 | -2.30 | $17.33 | 900 |
| 2024-08-26 | -4.60 | $17.29 | 14444 |
| 2024-08-23 | -2.87 | $17.32 | 1400 |
| 2024-08-22 | -15.52 | $17.10 | 900 |
| 2024-08-21 | -7.47 | $17.24 | 3714 |
| 2024-08-20 | -9.20 | $17.21 | 1906 |
| 2024-08-19 | 0.00 | $17.37 | 2045 |
| 2024-08-16 | 0.00 | $17.28 | 1138 |
| 2024-08-15 | -9.82 | $17.10 | 1403 |
| 2024-08-14 | -24.10 | $16.89 | 1030 |
| 2024-08-13 | -30.48 | $16.93 | 1300 |
| 2024-08-12 | -40.10 | $16.84 | 2546 |
| 2024-08-09 | -44.06 | $16.76 | 1200 |
| 2024-08-08 | -48.53 | $16.68 | 4400 |
| 2024-08-07 | -63.81 | $16.39 | 4430 |
| 2024-08-06 | -77.62 | $16.10 | 1005 |
| 2024-08-05 | -82.38 | $16.00 | 8700 |
| 2024-08-02 | -90.35 | $16.70 | 2109 |
| 2024-08-01 | -82.22 | $16.99 | 5200 |
| 2024-07-31 | -52.22 | $17.26 | 1619 |
| 2024-07-30 | -81.11 | $17.00 | 4325 |
| 2024-07-29 | -81.11 | $17.00 | 2035 |
| 2024-07-26 | -71.11 | $17.09 | 2200 |
| 2024-07-25 | -94.44 | $16.88 | 2600 |
| 2024-07-24 | -95.70 | $16.84 | 918 |
| 2024-07-23 | -90.32 | $16.89 | 2100 |
| 2024-07-22 | -72.04 | $17.06 | 2741 |
| 2024-07-19 | -86.02 | $16.93 | 400 |
| 2024-07-18 | -66.67 | $17.11 | 2100 |
| 2024-07-17 | -36.56 | $17.39 | 1400 |
| 2024-07-16 | -11.83 | $17.62 | 7100 |
| 2024-07-15 | -19.35 | $17.55 | 3812 |
| 2024-07-12 | -10.75 | $17.63 | 8900 |
| 2024-07-11 | -14.89 | $17.59 | 443 |
| 2024-07-10 | -1.11 | $17.56 | 3704 |
| 2024-07-09 | -2.13 | $17.50 | 1348 |
| 2024-07-08 | -6.38 | $17.46 | 1800 |
| 2024-07-05 | -1.20 | $17.40 | 10949 |
| 2024-07-03 | -2.38 | $17.23 | 941 |
| 2024-07-02 | -5.88 | $17.07 | 5983 |
| 2024-07-01 | -5.88 | $17.07 | 5240 |
| 2024-06-28 | -10.89 | $17.01 | 3142 |
| 2024-06-27 | -12.87 | $16.99 | 437 |
| 2024-06-26 | -31.68 | $16.80 | 4609 |
| 2024-06-25 | -25.74 | $16.86 | 100 |
| 2024-06-24 | -18.81 | $16.93 | 100 |
| 2024-06-21 | -10.89 | $17.01 | 300 |
| 2024-06-20 | -6.93 | $17.05 | 318 |
| 2024-06-18 | 0.00 | $17.12 | 2000 |
| 2024-06-17 | 0.00 | $17.05 | 414 |
| 2024-06-14 | -3.33 | $16.98 | 411 |
| 2024-06-13 | -13.33 | $16.89 | 132 |
| 2024-06-12 | -17.78 | $16.85 | 2848 |
| 2024-06-11 | -37.78 | $16.67 | 100 |
| 2024-06-10 | -41.11 | $16.64 | 3806 |
| 2024-06-07 | -45.56 | $16.60 | 240 |
| 2024-06-06 | -41.11 | $16.64 | 100 |
| 2024-06-05 | -66.67 | $16.41 | 106 |
| 2024-06-04 | -100.00 | $16.11 | 100 |
| 2024-06-03 | 0.00 | $17.01 | 1300 |
| 2024-05-31 | -44.93 | $16.55 | — |
| 2024-05-30 | -28.99 | $16.66 | 1718 |
| 2024-05-29 | -26.67 | $16.66 | 717 |
| 2024-05-28 | -9.33 | $16.79 | 2539 |
| 2024-05-24 | -9.33 | $16.79 | 400 |
| 2024-05-23 | -10.61 | $16.67 | 1100 |
| 2024-05-22 | -6.94 | $16.66 | 100 |
| 2024-05-21 | -4.17 | $16.68 | 1200 |
| 2024-05-20 | -3.75 | $16.68 | 103 |
| 2024-05-17 | 0.00 | $16.68 | 512 |
| 2024-05-16 | -6.25 | $16.55 | 100 |
| 2024-05-15 | -4.17 | $16.57 | 2600 |
| 2024-05-14 | -18.37 | $16.43 | 400 |
| 2024-05-13 | -39.80 | $16.22 | 503 |
| 2024-05-10 | -44.90 | $16.17 | 200 |
| 2024-05-09 | -35.71 | $16.26 | 4844 |
| 2024-05-08 | -21.43 | $16.40 | 3100 |
| 2024-05-07 | -33.67 | $16.28 | 24400 |
| 2024-05-06 | -24.49 | $16.37 | 1631 |
| 2024-05-03 | -4.08 | $16.57 | 7336 |
| 2024-05-02 | -6.12 | $16.55 | 5618 |
| 2024-05-01 | -25.61 | $16.24 | 40000 |
| 2024-04-30 | -29.11 | $16.19 | 4834 |
| 2024-04-29 | -6.33 | $16.37 | 8700 |
| 2024-04-26 | -18.99 | $16.27 | 9400 |
| 2024-04-25 | -45.57 | $16.06 | 300 |
| 2024-04-24 | -53.16 | $16.00 | 400 |
| 2024-04-23 | -64.56 | $15.91 | 361 |
| 2024-04-22 | -81.01 | $15.78 | 8219 |
| 2024-04-19 | -91.14 | $15.70 | 2102 |
| 2024-04-18 | -88.61 | $15.72 | 100 |
| 2024-04-17 | -85.23 | $15.67 | 14800 |
| 2024-04-16 | -87.50 | $15.65 | 216 |
| 2024-04-15 | -71.59 | $15.79 | 700 |
| 2024-04-12 | -56.82 | $15.92 | 1800 |
| 2024-04-11 | -20.45 | $16.24 | 206 |
| 2024-04-10 | -28.41 | $16.17 | 600 |
| 2024-04-09 | -12.50 | $16.31 | 1000 |
| 2024-04-08 | -4.55 | $16.38 | 100 |
| 2024-04-05 | -13.64 | $16.30 | 500 |
| 2024-04-04 | -27.27 | $16.18 | 1600 |
| 2024-04-03 | -1.39 | $16.25 | 715 |
| 2024-04-02 | -1.67 | $16.13 | 204 |
| 2024-04-01 | -13.33 | $16.06 | 100 |
| 2024-03-28 | -11.67 | $16.07 | 100 |
| 2024-03-27 | -41.67 | $15.89 | 17725 |
| 2024-03-26 | -43.33 | $15.88 | 1449 |
| 2024-03-25 | -48.33 | $15.85 | 100 |
| 2024-03-22 | -53.33 | $15.82 | 100 |
| 2024-03-21 | -51.67 | $15.83 | 100 |
| 2024-03-20 | -68.33 | $15.73 | 2400 |
| 2024-03-19 | -89.29 | $15.64 | 2900 |
| 2024-03-18 | -64.29 | $15.78 | 100 |
| 2024-03-15 | -60.71 | $15.80 | 700 |
| 2024-03-14 | -50.00 | $15.86 | 7400 |
| 2024-03-13 | -44.64 | $15.89 | 100 |
| 2024-03-12 | 0.00 | $16.14 | 100 |
| 2024-03-11 | -9.38 | $16.08 | 11010 |
| 2024-03-08 | -10.94 | $16.07 | 20100 |
| 2024-03-07 | -4.69 | $16.11 | 20136 |
| 2024-03-06 | -6.90 | $16.04 | 100 |
| 2024-03-05 | -18.97 | $15.97 | 1924 |
| 2024-03-04 | -16.39 | $15.98 | 51100 |
| 2024-03-01 | -7.14 | $15.99 | 9000 |
| 2024-02-29 | -43.64 | $15.76 | 11600 |
| 2024-02-28 | -52.63 | $15.60 | 9000 |
| 2024-02-27 | -28.95 | $15.78 | 30500 |
| 2024-02-26 | -25.00 | $15.81 | 138 |
| 2024-02-23 | -10.99 | $15.90 | 1200 |
| 2024-02-22 | -5.88 | $15.94 | 1100 |
| 2024-02-21 | -15.69 | $15.84 | 600 |
| 2024-02-20 | -3.70 | $15.96 | 107 |
| 2024-02-16 | -7.41 | $15.92 | 1810 |
| 2024-02-15 | -2.78 | $15.97 | 1629 |
| 2024-02-14 | -7.96 | $15.81 | 1100 |
| 2024-02-13 | -33.61 | $15.50 | 20200 |
| 2024-02-12 | -5.88 | $15.83 | 13319 |
| 2024-02-09 | -2.86 | $15.73 | 421 |
| 2024-02-08 | -4.76 | $15.71 | 100 |
| 2024-02-07 | -4.76 | $15.71 | 300 |
| 2024-02-06 | 0.00 | $15.63 | 400 |
| 2024-02-05 | -4.94 | $15.48 | 600 |
| 2024-02-02 | 0.00 | $15.52 | 420 |
| 2024-02-01 | 0.00 | $15.45 | 100 |
| 2024-01-31 | -17.19 | $15.24 | 20100 |
| 2024-01-30 | 0.00 | $15.29 | 100 |
| 2024-01-29 | 0.00 | $15.29 | 210 |
| 2024-01-26 | 0.00 | $15.14 | 300 |
| 2024-01-25 | -17.07 | $15.05 | 916 |
| 2024-01-24 | -7.32 | $15.09 | 600 |
| 2024-01-23 | -48.78 | $14.92 | 100 |
| 2024-01-22 | -19.51 | $15.04 | 100 |
| 2024-01-19 | -26.83 | $15.01 | 2001 |
| 2024-01-18 | -78.05 | $14.80 | 400 |
| 2024-01-17 | -100.00 | $14.71 | 100 |
| 2024-01-16 | -58.54 | $14.88 | 600 |
| 2024-01-12 | 0.00 | $15.12 | 400 |
| 2024-01-11 | -19.70 | $14.99 | — |
| 2024-01-10 | -33.33 | $14.90 | 100 |
| 2024-01-09 | -30.30 | $14.92 | 100 |
| 2024-01-08 | -1.52 | $15.11 | 21437 |
| 2024-01-05 | -4.55 | $15.09 | 424 |
| 2024-01-04 | -21.43 | $14.96 | 213 |
| 2024-01-03 | -36.62 | $14.85 | 100 |
| 2024-01-02 | -28.17 | $14.91 | 1209 |
| 2023-12-29 | 0.00 | $15.11 | 100 |
| 2023-12-28 | -1.33 | $15.09 | 1300 |
| 2023-12-27 | -5.33 | $15.06 | 1519 |
| 2023-12-26 | -5.95 | $15.05 | 903 |
| 2023-12-22 | -6.45 | $14.96 | 20900 |
| 2023-12-21 | 0.00 | $14.98 | 20100 |
| 2023-12-20 | -28.74 | $14.71 | 645 |
| 2023-12-19 | -1.15 | $14.95 | 4113 |
| 2023-12-18 | -12.64 | $14.85 | 610 |
| 2023-12-15 | -13.79 | $14.84 | 240 |
| 2023-12-14 | 0.00 | $14.96 | 700 |
| 2023-12-13 | 0.00 | $14.76 | 200 |
| 2023-12-12 | -15.09 | $14.51 | 110 |
| 2023-12-11 | -6.25 | $14.54 | 5100 |
| 2023-12-08 | -7.50 | $14.53 | 500 |
| 2023-12-07 | -6.17 | $14.53 | 400 |
| 2023-12-06 | -20.99 | $14.41 | 700 |
| 2023-12-05 | -17.28 | $14.44 | 626 |
| 2023-12-04 | -13.58 | $14.47 | 602 |
| 2023-12-01 | 0.00 | $14.58 | 624 |
| 2023-11-30 | 0.00 | $14.39 | 400 |
| 2023-11-29 | -2.40 | $14.35 | 1646 |
| 2023-11-28 | 0.00 | $14.32 | 423 |
| 2023-11-27 | -10.94 | $14.16 | 1445 |
| 2023-11-24 | -10.16 | $14.17 | 100 |
| 2023-11-22 | -11.72 | $14.15 | 100 |
| 2023-11-21 | -7.03 | $14.21 | 400 |
| 2023-11-20 | 0.00 | $14.30 | 300 |
| 2023-11-17 | -9.09 | $14.12 | 112 |
| 2023-11-16 | -13.22 | $14.07 | 303 |
| 2023-11-15 | -9.92 | $14.11 | 2000 |
| 2023-11-14 | 0.00 | $14.23 | — |
| 2023-11-13 | -20.62 | $13.79 | 1 |
| 2023-11-10 | -14.43 | $13.85 | 301 |
| 2023-11-09 | -22.68 | $13.77 | — |
| 2023-11-08 | -17.53 | $13.82 | 100 |
| 2023-11-07 | -8.08 | $13.93 | 100 |
| 2023-11-06 | -5.83 | $13.99 | 100 |
| 2023-11-03 | -33.01 | $13.71 | 100 |
| 2023-11-02 | -53.40 | $13.50 | — |
| 2023-11-01 | -89.32 | $13.13 | 126 |
| 2023-10-31 | -100.00 | $13.02 | 1200 |
| 2023-10-30 | -76.70 | $13.26 | 307 |
| 2023-10-27 | -100.00 | $13.02 | 100 |
| 2023-10-26 | -100.00 | $13.07 | 709 |
| 2023-10-25 | -100.00 | $13.17 | 100 |
| 2023-10-24 | -75.95 | $13.47 | 200 |
| 2023-10-23 | -100.00 | $13.28 | 100 |
| 2023-10-20 | -100.00 | $13.30 | 337 |
| 2023-10-19 | -100.00 | $13.51 | — |
| 2023-10-18 | -100.00 | $13.56 | — |
| 2023-10-17 | -93.75 | $13.84 | 100 |
| 2023-10-16 | -56.25 | $13.96 | 100 |
| 2023-10-13 | -97.56 | $13.83 | 100 |
| 2023-10-12 | -85.00 | $13.91 | 8200 |
| 2023-10-11 | -73.97 | $14.01 | — |
| 2023-10-10 | -72.60 | $14.02 | 27818 |
| 2023-10-09 | -89.04 | $13.90 | 1 |
| 2023-10-06 | -73.97 | $14.01 | 100 |
| 2023-10-05 | -98.63 | $13.83 | — |
| 2023-10-04 | -100.00 | $13.82 | — |
| 2023-10-03 | -89.04 | $13.90 | 100 |
| 2023-10-02 | -69.86 | $14.04 | 3800 |
| 2023-09-29 | -76.71 | $13.99 | 100 |
| 2023-09-28 | -75.34 | $14.00 | 4431 |
| 2023-09-27 | -81.33 | $13.96 | 200 |
| 2023-09-26 | -88.46 | $13.91 | 33400 |
| 2023-09-25 | -96.77 | $14.00 | 300 |
| 2023-09-22 | -85.48 | $14.07 | 100 |
| 2023-09-21 | -100.00 | $13.98 | 414 |
| 2023-09-20 | -95.83 | $14.14 | 100 |
| 2023-09-19 | -100.00 | $14.12 | 100 |
| 2023-09-18 | -82.22 | $14.23 | 800 |
| 2023-09-15 | -29.03 | $14.42 | 114 |
| 2023-09-14 | -8.06 | $14.55 | 6600 |
| 2023-09-13 | -43.55 | $14.33 | 114 |
| 2023-09-12 | -35.48 | $14.38 | — |
| 2023-09-11 | -14.52 | $14.51 | 300 |
| 2023-09-08 | -30.65 | $14.41 | 110 |
| 2023-09-07 | -43.55 | $14.33 | 1800 |
| 2023-09-06 | -32.26 | $14.40 | 113 |
| 2023-09-05 | -16.13 | $14.50 | 114 |
| 2023-09-01 | -12.90 | $14.52 | — |
| 2023-08-31 | -33.87 | $14.39 | 3222 |
| 2023-08-30 | -4.84 | $14.57 | 102 |
| 2023-08-29 | 0.00 | $14.60 | 1700 |
| 2023-08-28 | -18.75 | $14.50 | 14800 |
| 2023-08-25 | -50.62 | $14.38 | 717 |
| 2023-08-24 | -50.62 | $14.38 | 529 |
| 2023-08-23 | -50.62 | $14.38 | 200 |
| 2023-08-22 | -69.14 | $14.23 | 11437 |
| 2023-08-21 | -76.54 | $14.17 | 24 |
| 2023-08-18 | -95.06 | $14.02 | 25437 |
| 2023-08-17 | -94.87 | $14.05 | 100 |
| 2023-08-16 | -100.00 | $14.01 | 126 |
| 2023-08-15 | -100.00 | $14.05 | 600 |
| 2023-08-14 | -98.36 | $14.19 | 114 |
| 2023-08-11 | -83.61 | $14.28 | — |
| 2023-08-10 | -78.69 | $14.31 | 400 |
| 2023-08-09 | -67.21 | $14.38 | — |
| 2023-08-08 | -82.35 | $14.23 | 4800 |
| 2023-08-07 | -40.22 | $14.42 | 100 |
| 2023-08-04 | -37.00 | $14.42 | — |
| 2023-08-03 | -43.00 | $14.36 | 100 |
| 2023-08-02 | -35.09 | $14.39 | 548 |
| 2023-08-01 | -19.30 | $14.57 | 420 |
| 2023-07-31 | 0.00 | $14.79 | 100 |
| 2023-07-28 | -7.08 | $14.68 | 100 |
| 2023-07-27 | -28.21 | $14.43 | 246 |
| 2023-07-26 | -2.44 | $14.73 | 948 |
| 2023-07-25 | -2.59 | $14.66 | 11800 |
| 2023-07-24 | 0.00 | $14.47 | 100 |
| 2023-07-21 | -1.19 | $14.35 | 100 |
| 2023-07-20 | -4.76 | $14.32 | 100 |
| 2023-07-19 | 0.00 | $14.36 | 100 |
| 2023-07-18 | -9.76 | $14.26 | 300 |
| 2023-07-17 | 0.00 | $14.30 | 1725 |
| 2023-07-14 | -6.67 | $14.22 | 1319 |
| 2023-07-13 | -4.00 | $14.24 | 417 |
| 2023-07-12 | -7.46 | $14.14 | 436 |
| 2023-07-11 | -24.24 | $14.02 | 31828 |
| 2023-07-10 | -50.00 | $13.85 | 1723 |
| 2023-07-07 | -45.45 | $13.88 | 500 |
| 2023-07-06 | -72.73 | $13.70 | 508 |
| 2023-07-05 | -43.94 | $13.89 | 5000 |
| 2023-07-03 | -45.45 | $13.88 | 400 |
| 2023-06-30 | -75.76 | $13.68 | 728 |
| 2023-06-29 | -72.84 | $13.59 | 137 |
| 2023-06-28 | -58.65 | $13.57 | 1700 |
| 2023-06-27 | -50.96 | $13.65 | 201 |
| 2023-06-26 | -53.85 | $13.62 | 7800 |
| 2023-06-23 | -56.88 | $13.56 | 720 |
| 2023-06-22 | -41.28 | $13.73 | 100 |
| 2023-06-21 | -33.95 | $13.81 | 100 |
| 2023-06-20 | -38.53 | $13.76 | 100 |
| 2023-06-16 | -5.50 | $14.12 | 100 |
| 2023-06-15 | 0.00 | $14.18 | 100 |
| 2023-06-14 | -2.06 | $14.04 | 2500 |
| 2023-06-13 | 0.00 | $13.97 | 100 |
| 2023-06-12 | -4.76 | $13.89 | 201 |
| 2023-06-09 | 0.00 | $13.93 | 100 |
| 2023-06-08 | 0.00 | $13.85 | 300 |
| 2023-06-07 | -8.45 | $13.74 | 10900 |
| 2023-06-06 | 0.00 | $13.75 | — |
| 2023-06-05 | 0.00 | $13.63 | 100 |
| 2023-06-02 | 0.00 | $13.54 | 436 |
| 2023-06-01 | -17.65 | $13.37 | 100 |
| 2023-05-31 | -67.65 | $13.20 | 200 |
| 2023-05-30 | -38.24 | $13.30 | 200 |
| 2023-05-26 | -35.29 | $13.31 | 18543 |
| 2023-05-25 | -100.00 | $13.09 | 100 |
| 2023-05-24 | -84.85 | $13.15 | — |
| 2023-05-23 | -78.79 | $13.17 | 100 |
| 2023-05-22 | -57.58 | $13.24 | 305 |
| 2023-05-19 | -84.85 | $13.15 | 1 |
| 2023-05-18 | -75.76 | $13.18 | 1446 |
| 2023-05-17 | -68.00 | $13.29 | 300 |
| 2023-05-16 | -86.21 | $13.25 | — |
| 2023-05-15 | -70.73 | $13.33 | 201 |
| 2023-05-12 | -65.12 | $13.36 | 101 |
| 2023-05-11 | -48.84 | $13.43 | — |
| 2023-05-10 | -54.55 | $13.41 | 211 |
| 2023-05-09 | -56.82 | $13.40 | 100 |
| 2023-05-08 | -56.82 | $13.40 | 100 |
| 2023-05-05 | -63.64 | $13.37 | — |
| 2023-05-04 | -87.50 | $13.23 | — |
| 2023-05-03 | -86.27 | $13.21 | 500 |
| 2023-05-02 | -84.31 | $13.22 | 100 |
| 2023-05-01 | -58.82 | $13.35 | — |
| 2023-04-28 | -52.94 | $13.38 | 100 |
| 2023-04-27 | -50.98 | $13.39 | 100 |
| 2023-04-26 | -75.47 | $13.25 | 100 |
| 2023-04-25 | -61.97 | $13.21 | 3645 |
| 2023-04-24 | -34.67 | $13.39 | — |
| 2023-04-21 | -44.00 | $13.32 | — |
| 2023-04-20 | -25.33 | $13.46 | — |
| 2023-04-19 | -20.00 | $13.50 | 100 |
| 2023-04-18 | -6.33 | $13.60 | 1100 |
| 2023-04-17 | -1.23 | $13.64 | 100 |
| 2023-04-14 | -3.70 | $13.62 | 220 |
| 2023-04-13 | 0.00 | $13.65 | 400 |
| 2023-04-12 | 0.00 | $13.51 | 100 |
| 2023-04-11 | 0.00 | $13.50 | 100 |
| 2023-04-10 | 0.00 | $13.32 | 516 |
| 2023-04-06 | -40.00 | $13.17 | — |
| 2023-04-05 | -61.54 | $13.14 | — |
| 2023-04-04 | -47.44 | $13.25 | — |
| 2023-04-03 | -52.56 | $13.21 | 100 |
| 2023-03-31 | -61.18 | $13.17 | 100 |
| 2023-03-30 | -57.65 | $13.20 | 100 |
| 2023-03-29 | -67.06 | $13.12 | — |
| 2023-03-28 | -88.24 | $12.94 | 100 |
| 2023-03-27 | -92.94 | $12.90 | 114 |
| 2023-03-24 | -90.59 | $12.92 | 227 |
| 2023-03-23 | -89.41 | $12.93 | 100 |
| 2023-03-22 | -92.94 | $12.90 | 100 |
| 2023-03-21 | -97.65 | $12.86 | — |
| 2023-03-20 | -100.00 | $12.84 | 100 |
| 2023-03-17 | -94.81 | $12.96 | 100 |
| 2023-03-16 | -79.22 | $13.08 | — |
| 2023-03-15 | -100.00 | $12.92 | — |
| 2023-03-14 | -100.00 | $13.13 | 100 |
| 2023-03-13 | -93.33 | $13.27 | 1528 |
| 2023-03-10 | -66.67 | $13.39 | 100 |
| 2023-03-09 | -48.89 | $13.47 | 1642 |
| 2023-03-08 | -15.56 | $13.62 | — |
| 2023-03-07 | -42.22 | $13.50 | 100 |
| 2023-03-06 | 0.00 | $13.69 | 100 |
| 2023-03-03 | -38.60 | $13.59 | — |
| 2023-03-02 | -70.77 | $13.43 | 100 |
| 2023-03-01 | -76.62 | $13.42 | 100 |
| 2023-02-28 | -94.87 | $13.28 | 200 |
| 2023-02-27 | -92.31 | $13.30 | — |
| 2023-02-24 | -100.00 | $13.24 | 100 |
| 2023-02-23 | -95.15 | $13.43 | 100 |
| 2023-02-22 | -100.00 | $13.38 | 100 |
| 2023-02-21 | -97.00 | $13.44 | 3639 |
| 2023-02-17 | -84.00 | $13.58 | 100 |
| 2023-02-16 | -79.00 | $13.63 | 200 |
| 2023-02-15 | -74.00 | $13.68 | 100 |
| 2023-02-14 | -80.00 | $13.62 | 100 |
| 2023-02-13 | -82.00 | $13.60 | 110 |
| 2023-02-10 | -92.00 | $13.50 | 1100 |
| 2023-02-09 | -100.00 | $13.42 | 1144 |
| 2023-02-08 | -92.55 | $13.55 | 900 |
| 2023-02-07 | -92.39 | $13.57 | 12500 |
| 2023-02-06 | -100.00 | $13.66 | 100 |
| 2023-02-03 | -100.00 | $13.75 | 1400 |
| 2023-02-02 | -85.71 | $13.82 | 218 |
| 2023-02-01 | -70.00 | $13.93 | 500 |
| 2023-01-31 | -57.14 | $14.02 | 100 |
| 2023-01-30 | -61.43 | $13.99 | 100 |
| 2023-01-27 | -35.71 | $14.17 | 1036 |
| 2023-01-26 | -1.43 | $14.41 | 300 |
| 2023-01-25 | -2.86 | $14.40 | 205 |
| 2023-01-24 | -2.78 | $14.40 | 1100 |
| 2023-01-23 | 0.00 | $14.42 | 500 |
| 2023-01-20 | 0.00 | $14.38 | 1948 |
| 2023-01-19 | -7.02 | $14.19 | — |
| 2023-01-18 | -22.81 | $14.10 | 3842 |
| 2023-01-17 | 0.00 | $14.23 | 300 |
| 2023-01-13 | 0.00 | $14.17 | 700 |
| 2023-01-12 | 0.00 | $14.11 | 406 |
| 2023-01-11 | -41.67 | $13.94 | 729 |
| 2023-01-10 | -37.50 | $13.96 | 301 |
| 2023-01-09 | -43.75 | $13.93 | 1302 |
| 2023-01-06 | -39.58 | $13.95 | 400 |
| 2023-01-05 | -87.50 | $13.72 | 139 |
| 2023-01-04 | -58.82 | $13.87 | 412 |
| 2023-01-03 | -82.26 | $13.77 | 3600 |
| 2022-12-30 | -81.58 | $13.80 | 231 |
| 2022-12-29 | -66.28 | $13.95 | 1100 |
| 2022-12-28 | -91.84 | $13.74 | 12004 |
| 2022-12-27 | -83.67 | $13.82 | 1500 |
| 2022-12-23 | -95.92 | $13.70 | 148 |
| 2022-12-22 | -97.96 | $13.68 | 100 |
| 2022-12-21 | -88.89 | $13.84 | 300 |
| 2022-12-20 | -92.22 | $13.81 | — |
| 2022-12-19 | -100.00 | $13.74 | 100 |
| 2022-12-16 | -95.29 | $13.83 | 608 |
| 2022-12-15 | -100.00 | $13.79 | 115 |
| 2022-12-14 | -100.00 | $13.98 | — |
| 2022-12-13 | -79.37 | $14.14 | 301 |
| 2022-12-12 | -95.24 | $14.04 | 100 |
| 2022-12-09 | -100.00 | $14.01 | 505 |
| 2022-12-08 | -91.80 | $14.08 | 100 |
| 2022-12-07 | -91.80 | $14.08 | 9400 |
| 2022-12-06 | -81.67 | $14.15 | 210 |
| 2022-12-05 | -81.67 | $14.15 | 518 |
| 2022-12-02 | -38.33 | $14.41 | 500 |
| 2022-12-01 | -24.24 | $14.48 | 900 |
| 2022-11-30 | 0.00 | $14.64 | 100 |
| 2022-11-29 | -42.65 | $14.34 | 6012 |
| 2022-11-28 | -58.82 | $14.23 | 325 |
| 2022-11-25 | -50.00 | $14.29 | — |
| 2022-11-23 | -45.59 | $14.32 | 223 |
| 2022-11-22 | -63.24 | $14.20 | 1503 |
| 2022-11-21 | -76.47 | $14.11 | 600 |
| 2022-11-18 | -73.53 | $14.13 | 100 |
| 2022-11-17 | -64.71 | $14.19 | 100 |
| 2022-11-16 | -58.82 | $14.23 | 100 |
| 2022-11-15 | -30.56 | $14.41 | 100 |
| 2022-11-14 | -24.00 | $14.45 | 4718 |
| 2022-11-11 | 0.00 | $14.63 | 600 |
| 2022-11-10 | 0.00 | $14.59 | 900 |
| 2022-11-09 | -26.37 | $14.20 | 100 |
| 2022-11-08 | -3.30 | $14.41 | 1328 |
| 2022-11-07 | -3.66 | $14.32 | — |
| 2022-11-04 | 0.00 | $14.35 | — |
| 2022-11-03 | -42.50 | $13.99 | 222 |
| 2022-11-02 | -47.50 | $13.95 | — |
| 2022-11-01 | -25.00 | $14.13 | 5000 |
| 2022-10-31 | -30.00 | $14.09 | 1333 |
| 2022-10-28 | -18.75 | $14.18 | 300 |
| 2022-10-27 | -25.00 | $14.13 | 100 |
| 2022-10-26 | -15.00 | $14.21 | 1100 |
| 2022-10-25 | -12.50 | $14.23 | 110 |
| 2022-10-24 | -25.00 | $14.13 | 200 |
| 2022-10-21 | 0.00 | $14.33 | 100 |
| 2022-10-20 | 0.00 | $14.11 | 417 |
| 2022-10-19 | -51.28 | $13.91 | 100 |
| 2022-10-18 | -50.00 | $13.92 | 1100 |
| 2022-10-17 | -60.44 | $13.89 | 420 |
| 2022-10-14 | -100.00 | $13.53 | 14200 |
| 2022-10-13 | -77.78 | $13.79 | 100 |
| 2022-10-12 | -85.95 | $13.70 | 8000 |
| 2022-10-11 | -87.14 | $13.71 | — |
| 2022-10-10 | -78.57 | $13.83 | 400 |
| 2022-10-07 | -78.79 | $13.88 | 1100 |
| 2022-10-06 | -67.27 | $14.07 | 3200 |
| 2022-10-05 | -66.67 | $14.08 | 23206 |
| 2022-10-04 | -65.45 | $14.10 | 2043 |
| 2022-10-03 | -81.82 | $13.83 | 100 |
| 2022-09-30 | -96.97 | $13.58 | — |
| 2022-09-29 | -98.79 | $13.55 | — |
| 2022-09-28 | -83.64 | $13.80 | 900 |
| 2022-09-27 | -95.76 | $13.60 | 14217 |
| 2022-09-26 | -100.00 | $13.60 | 200 |
| 2022-09-23 | -99.33 | $13.91 | 17033 |
| 2022-09-22 | -93.97 | $14.31 | 300 |
| 2022-09-21 | -100.00 | $14.30 | 116 |
| 2022-09-20 | -100.00 | $14.44 | 100 |
| 2022-09-19 | -100.00 | $14.49 | 203 |
| 2022-09-16 | -94.67 | $14.69 | 900 |
| 2022-09-15 | -97.40 | $14.74 | 100 |
| 2022-09-14 | -81.93 | $14.87 | 14900 |
| 2022-09-13 | -100.00 | $14.72 | 709 |
| 2022-09-12 | -51.16 | $15.17 | 4700 |
| 2022-09-09 | -78.41 | $14.94 | 100 |
| 2022-09-08 | -94.32 | $14.80 | 201 |
| 2022-09-07 | -89.77 | $14.84 | — |
| 2022-09-06 | -100.00 | $14.75 | 901 |
| 2022-09-02 | -100.00 | $14.79 | 6246 |
| 2022-09-01 | -97.14 | $14.95 | 1002 |
| 2022-08-31 | -92.54 | $15.01 | 8520 |
| 2022-08-30 | -80.60 | $15.09 | 702 |
| 2022-08-29 | -68.57 | $15.15 | 3400 |
| 2022-08-26 | -72.86 | $15.12 | 3705 |
| 2022-08-25 | -40.00 | $15.35 | 500 |
| 2022-08-24 | -44.00 | $15.30 | 800 |
| 2022-08-23 | -51.16 | $15.19 | 1248 |
| 2022-08-22 | -40.50 | $15.14 | 2301 |
| 2022-08-19 | -25.62 | $15.32 | 1501 |
| 2022-08-18 | -11.57 | $15.49 | 412 |
| 2022-08-17 | -6.61 | $15.55 | 400 |
| 2022-08-16 | -5.38 | $15.56 | 23408 |
| 2022-08-15 | -9.02 | $15.51 | 100 |
| 2022-08-12 | 0.00 | $15.63 | — |
| 2022-08-11 | -1.25 | $15.44 | 100 |
| 2022-08-10 | 0.00 | $15.46 | 500 |
| 2022-08-09 | -5.04 | $15.15 | 1400 |
| 2022-08-08 | 0.00 | $15.10 | 100 |
| 2022-08-05 | 0.00 | $15.01 | — |
| 2022-08-04 | -3.42 | $14.96 | — |
| 2022-08-03 | 0.00 | $15.00 | 100 |
| 2022-08-02 | -5.17 | $14.93 | — |
| 2022-08-01 | -3.31 | $14.95 | 100 |
| 2022-07-29 | 0.00 | $14.99 | — |
| 2022-07-28 | 0.00 | $14.88 | 100 |
| 2022-07-27 | 0.00 | $14.77 | — |
| 2022-07-26 | -18.99 | $14.42 | 1500 |
| 2022-07-25 | -10.13 | $14.49 | 100 |
| 2022-07-22 | -8.86 | $14.50 | 100 |
| 2022-07-21 | 0.00 | $14.57 | 221 |
| 2022-07-20 | -1.79 | $14.33 | 202 |
| 2022-07-19 | -17.91 | $14.33 | 800 |
| 2022-07-18 | -62.69 | $14.03 | 3403 |
| 2022-07-15 | -82.09 | $13.90 | 1213 |
| 2022-07-14 | -95.41 | $13.83 | 100 |
| 2022-07-13 | -88.99 | $13.90 | — |
| 2022-07-12 | -84.40 | $13.95 | 100 |
| 2022-07-11 | -82.58 | $14.01 | 202 |
| 2022-07-08 | -75.16 | $14.17 | 242 |
| 2022-07-07 | -77.64 | $14.14 | 5400 |
| 2022-07-06 | -92.86 | $13.91 | 1139 |
| 2022-07-05 | -96.39 | $13.85 | 3810 |
| 2022-07-01 | -91.98 | $14.00 | 500 |
| 2022-06-30 | -94.18 | $14.09 | 100 |
| 2022-06-29 | -87.30 | $14.22 | — |
| 2022-06-28 | -89.06 | $14.19 | 100 |
| 2022-06-27 | -86.46 | $14.24 | 101 |
| 2022-06-24 | -83.85 | $14.29 | 1833 |
| 2022-06-23 | -94.27 | $14.09 | 9000 |
| 2022-06-22 | -98.90 | $14.10 | 511 |
| 2022-06-21 | -94.84 | $14.43 | 12800 |
| 2022-06-17 | -98.71 | $14.37 | 300 |
| 2022-06-16 | -100.00 | $14.37 | 100 |
| 2022-06-15 | -75.74 | $14.87 | — |
| 2022-06-14 | -88.24 | $14.70 | 214 |
| 2022-06-13 | -97.06 | $14.58 | 3418 |
| 2022-06-10 | -100.00 | $14.98 | 2400 |
| 2022-06-09 | -80.46 | $15.20 | 500 |
| 2022-06-08 | -60.92 | $15.37 | 534 |
| 2022-06-07 | -34.48 | $15.60 | 807 |
| 2022-06-06 | -34.48 | $15.60 | 1411 |
| 2022-06-03 | -55.26 | $15.54 | 700 |
| 2022-06-02 | -26.96 | $15.87 | 2418 |
| 2022-06-01 | -62.05 | $15.66 | 2113 |
| 2022-05-31 | -53.61 | $15.80 | 2400 |
| 2022-05-27 | -63.25 | $15.64 | 9343 |
| 2022-05-26 | -77.71 | $15.40 | 6805 |
| 2022-05-25 | -82.53 | $15.32 | 3700 |
| 2022-05-24 | -89.76 | $15.20 | 14000 |
| 2022-05-23 | -83.73 | $15.30 | 200 |
| 2022-05-20 | -87.35 | $15.24 | 1600 |
| 2022-05-19 | -87.29 | $15.26 | 500 |
| 2022-05-18 | -95.03 | $15.12 | 4700 |
| 2022-05-17 | -81.48 | $15.38 | 744 |
| 2022-05-16 | -92.06 | $15.18 | 138 |
| 2022-05-13 | -84.00 | $15.35 | 3200 |
| 2022-05-12 | -93.10 | $15.17 | 917 |
| 2022-05-11 | -100.00 | $15.44 | 233 |
| 2022-05-10 | -95.54 | $15.71 | 1430 |
| 2022-05-09 | -100.00 | $15.85 | 2806 |
| 2022-05-06 | -100.00 | $16.17 | 100 |
| 2022-05-05 | -100.00 | $16.18 | 200 |
| 2022-05-04 | -55.79 | $16.69 | 519 |
| 2022-05-03 | -72.63 | $16.53 | 405 |
| 2022-05-02 | -87.04 | $16.41 | 800 |
| 2022-04-29 | -100.00 | $16.42 | 420 |
| 2022-04-28 | -71.74 | $16.69 | 100 |
| 2022-04-27 | -90.22 | $16.52 | — |
| 2022-04-26 | -100.00 | $16.43 | 600 |
| 2022-04-25 | -100.00 | $16.65 | — |
| 2022-04-22 | -100.00 | $16.65 | 1900 |
| 2022-04-21 | -95.00 | $16.78 | 542 |
| 2022-04-20 | -58.90 | $16.92 | 1906 |
| 2022-04-19 | -64.38 | $16.88 | 100 |
| 2022-04-18 | -37.65 | $17.03 | 100 |
| 2022-04-14 | -37.65 | $17.03 | 405 |
| 2022-04-13 | -16.28 | $17.21 | 100 |
| 2022-04-12 | -22.83 | $17.14 | 100 |
| 2022-04-11 | -8.86 | $17.21 | 107 |
| 2022-04-08 | -8.02 | $17.22 | 2501 |
| 2022-04-07 | -13.58 | $17.13 | 100 |
| 2022-04-06 | -11.73 | $17.16 | 1443 |
| 2022-04-05 | -13.58 | $17.13 | — |
| 2022-04-04 | 0.00 | $17.35 | 300 |
| 2022-04-01 | -1.48 | $17.06 | 131 |
| 2022-03-31 | -14.81 | $16.88 | 100 |
| 2022-03-30 | -10.37 | $16.94 | 1800 |
| 2022-03-29 | 0.00 | $17.08 | 100 |
| 2022-03-28 | 0.00 | $16.85 | 800 |
| 2022-03-25 | -19.69 | $16.75 | — |
| 2022-03-24 | -21.01 | $16.82 | 100 |
| 2022-03-23 | -35.51 | $16.62 | 100 |
| 2022-03-22 | -33.33 | $16.65 | — |
| 2022-03-21 | -50.64 | $16.50 | 206 |
| 2022-03-18 | -33.12 | $16.78 | 100 |
| 2022-03-17 | -48.80 | $16.58 | 21500 |
| 2022-03-16 | -53.16 | $16.62 | 17800 |
| 2022-03-15 | -90.53 | $15.91 | 800 |
| 2022-03-14 | -96.84 | $15.79 | 1300 |
| 2022-03-11 | -94.89 | $15.96 | 100 |
| 2022-03-10 | -82.95 | $16.17 | 1400 |
| 2022-03-09 | -71.91 | $16.37 | 200 |
| 2022-03-08 | -93.82 | $15.98 | 400 |
| 2022-03-07 | -100.00 | $15.89 | 1224 |
| 2022-03-04 | -82.39 | $16.34 | 644 |
| 2022-03-03 | -71.70 | $16.51 | 600 |
| 2022-03-02 | -59.12 | $16.71 | 632 |
| 2022-03-01 | -61.64 | $16.67 | 3426 |
| 2022-02-28 | -40.88 | $17.00 | 100 |
| 2022-02-25 | -33.96 | $17.11 | 600 |
| 2022-02-24 | -67.30 | $16.58 | 6900 |
| 2022-02-23 | -76.92 | $16.95 | 1500 |
| 2022-02-22 | -48.35 | $17.21 | 101 |
| 2022-02-18 | -38.46 | $17.30 | 300 |
| 2022-02-17 | -28.57 | $17.39 | — |
| 2022-02-16 | -26.45 | $17.63 | 3 |
| 2022-02-15 | -36.36 | $17.51 | 100 |
| 2022-02-14 | -76.03 | $17.03 | 103 |
| 2022-02-11 | -61.83 | $17.24 | 300 |
| 2022-02-10 | -47.14 | $17.48 | 800 |
| 2022-02-09 | -37.67 | $17.65 | 100 |
| 2022-02-08 | -55.48 | $17.39 | 200 |
| 2022-02-07 | -59.59 | $17.33 | 1100 |
| 2022-02-04 | -61.64 | $17.30 | 100 |
| 2022-02-03 | -69.18 | $17.19 | 100 |
| 2022-02-02 | -50.68 | $17.46 | 1202 |
| 2022-02-01 | -54.79 | $17.40 | 300 |
| 2022-01-31 | -63.70 | $17.27 | 1149 |
| 2022-01-28 | -97.26 | $16.78 | 100 |
| 2022-01-27 | -100.00 | $16.74 | 101 |
| 2022-01-26 | -100.00 | $16.84 | 1901 |
| 2022-01-25 | -100.00 | $17.01 | 2100 |
| 2022-01-24 | -100.00 | $17.01 | 200 |
| 2022-01-21 | -85.19 | $17.51 | — |
| 2022-01-20 | -44.71 | $17.82 | 127 |
| 2022-01-19 | -35.00 | $17.85 | 900 |
| 2022-01-18 | -30.08 | $17.80 | 1744 |
| 2022-01-14 | -11.28 | $18.05 | 300 |
| 2022-01-13 | -9.77 | $18.07 | 903 |
| 2022-01-12 | 0.00 | $18.20 | 1900 |
| 2022-01-11 | 0.00 | $17.93 | 4104 |
| 2022-01-10 | -17.58 | $17.62 | 1513 |
| 2022-01-07 | -19.78 | $17.60 | 25910 |
| 2022-01-06 | -37.36 | $17.44 | 100 |
| 2022-01-05 | -45.83 | $17.39 | 1401 |
| 2022-01-04 | -27.08 | $17.57 | 74144 |
| 2022-01-03 | -9.38 | $17.74 | 3400 |
| 2021-12-31 | -21.88 | $17.62 | 3642 |
| 2021-12-30 | -20.83 | $17.63 | 3700 |
| 2021-12-29 | -34.38 | $17.50 | 100 |
| 2021-12-28 | -35.42 | $17.49 | 6714 |
| 2021-12-27 | -28.13 | $17.56 | 1700 |
| 2021-12-23 | -32.29 | $17.52 | 700 |
| 2021-12-22 | -42.71 | $17.42 | 607 |
| 2021-12-21 | -59.38 | $17.26 | 703 |
| 2021-12-20 | -87.63 | $16.99 | 4932 |
| 2021-12-17 | -73.08 | $17.30 | 3437 |
| 2021-12-16 | -51.11 | $17.53 | 100 |
| 2021-12-15 | -74.77 | $17.36 | 106 |
| 2021-12-14 | -69.16 | $17.42 | 400 |
| 2021-12-13 | -67.57 | $17.45 | 2810 |
| 2021-12-10 | -43.36 | $17.73 | 600 |
| 2021-12-09 | -46.02 | $17.70 | 1608 |
| 2021-12-08 | -34.51 | $17.83 | 141 |
| 2021-12-07 | -47.79 | $17.68 | 300 |
| 2021-12-06 | -71.30 | $17.42 | 2817 |
| 2021-12-03 | -74.78 | $17.38 | 100 |
| 2021-12-02 | -59.13 | $17.56 | 100 |
| 2021-12-01 | -78.26 | $17.34 | — |
| 2021-11-30 | -82.61 | $17.29 | 311 |
| 2021-11-29 | -85.22 | $17.26 | 100 |
| 2021-11-26 | -94.78 | $17.15 | 900 |
| 2021-11-24 | -76.27 | $17.79 | 100 |
| 2021-11-23 | -77.97 | $17.78 | 300 |
| 2021-11-22 | -91.53 | $17.70 | 400 |
| 2021-11-19 | -62.71 | $17.87 | 100 |
| 2021-11-18 | -52.54 | $17.93 | 407 |
| 2021-11-17 | -28.81 | $18.07 | 1623 |
| 2021-11-16 | -28.81 | $18.07 | 200 |
| 2021-11-15 | -15.25 | $18.15 | 10300 |
| 2021-11-12 | -3.39 | $18.22 | 100 |
| 2021-11-11 | -15.25 | $18.15 | 3217 |
| 2021-11-10 | -52.46 | $17.92 | 200 |
| 2021-11-09 | -21.43 | $18.09 | 100 |
| 2021-11-08 | -8.99 | $18.16 | 4500 |
| 2021-11-05 | -21.52 | $17.97 | 3100 |
| 2021-11-04 | -28.92 | $17.90 | 100 |
| 2021-11-03 | -31.33 | $17.88 | 200 |
| 2021-11-02 | -32.63 | $17.83 | 100 |
| 2021-11-01 | -31.58 | $17.84 | 600 |
| 2021-10-29 | -43.16 | $17.73 | 2105 |
| 2021-10-28 | -26.32 | $17.89 | 1600 |
| 2021-10-27 | -13.68 | $18.01 | 1200 |
| 2021-10-26 | 0.00 | $18.14 | 100 |
| 2021-10-25 | -5.38 | $18.07 | 100 |
| 2021-10-22 | -30.11 | $17.84 | 5500 |
| 2021-10-21 | -19.35 | $17.94 | 200 |
| 2021-10-20 | -7.53 | $18.05 | 100 |
| 2021-10-19 | 0.00 | $18.12 | 630 |
| 2021-10-18 | -4.94 | $17.96 | 1032 |
| 2021-10-15 | -13.58 | $17.89 | 100 |
| 2021-10-14 | -46.24 | $17.69 | 1000 |
| 2021-10-13 | -62.37 | $17.54 | 100 |
| 2021-10-12 | -85.96 | $17.35 | 100 |
| 2021-10-11 | -85.71 | $17.37 | 500 |
| 2021-10-08 | -85.61 | $17.39 | 648 |
| 2021-10-07 | -81.38 | $17.46 | 121 |
| 2021-10-06 | -98.00 | $17.22 | 400 |
| 2021-10-05 | -87.66 | $17.46 | 100 |
| 2021-10-04 | -100.00 | $17.27 | 1100 |
| 2021-10-01 | -93.51 | $17.52 | 200 |
| 2021-09-30 | -93.51 | $17.52 | 100 |
| 2021-09-29 | -100.00 | $17.40 | 100 |
| 2021-09-28 | -97.83 | $17.45 | 100 |
| 2021-09-27 | -78.26 | $17.81 | 400 |
| 2021-09-24 | -80.43 | $17.77 | — |
| 2021-09-23 | -68.48 | $17.99 | 800 |
| 2021-09-22 | -75.00 | $17.87 | 2400 |
| 2021-09-21 | -86.41 | $17.66 | 100 |
| 2021-09-20 | -92.39 | $17.55 | 3416 |
| 2021-09-17 | -57.64 | $18.08 | 3500 |
| 2021-09-16 | -57.00 | $18.07 | 300 |
| 2021-09-15 | -44.44 | $18.33 | 201 |
| 2021-09-14 | -40.58 | $18.41 | 1100 |
| 2021-09-13 | -33.33 | $18.56 | 918 |
| 2021-09-10 | -29.47 | $18.64 | 100 |
| 2021-09-09 | -27.05 | $18.69 | 100 |
| 2021-09-08 | -21.26 | $18.81 | 231 |
| 2021-09-07 | -2.42 | $19.20 | 1500 |
| 2021-09-03 | -3.78 | $18.96 | 200 |
| 2021-09-02 | -9.19 | $18.86 | 720 |
| 2021-09-01 | 0.00 | $19.03 | 700 |
| 2021-08-31 | -3.01 | $18.79 | 748 |
| 2021-08-30 | -28.92 | $18.36 | 100 |
| 2021-08-27 | -31.33 | $18.32 | 605 |
| 2021-08-26 | -42.77 | $18.13 | 400 |
| 2021-08-25 | -30.12 | $18.34 | 100 |
| 2021-08-24 | -32.53 | $18.30 | 244 |
| 2021-08-23 | -71.08 | $17.66 | 800 |
| 2021-08-20 | -96.99 | $17.23 | 1019 |
| 2021-08-19 | -97.06 | $17.24 | 1936 |
| 2021-08-18 | -92.15 | $17.67 | 439 |
| 2021-08-17 | -100.00 | $17.52 | 1200 |
| 2021-08-16 | -75.92 | $17.98 | 700 |
| 2021-08-13 | -57.59 | $18.33 | 7100 |
| 2021-08-12 | -53.73 | $18.45 | 308 |
| 2021-08-11 | -49.12 | $18.68 | 236 |
| 2021-08-10 | -46.49 | $18.74 | 541 |
| 2021-08-09 | -47.21 | $18.75 | 100 |
| 2021-08-06 | -56.22 | $18.54 | 100 |
| 2021-08-05 | -45.06 | $18.80 | 100 |
| 2021-08-04 | -43.35 | $18.84 | 726 |
| 2021-08-03 | -52.79 | $18.62 | 900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.10
2026-07-31
Close Price
$19.84
Vol: 21945Average Directional Index - Detailed Analysis
Minimum
8.03
Average
17.73
Maximum
43.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.10 | $19.84 | 21945 |
| 2026-07-30 | 19.89 | $19.92 | 61020 |
| 2026-07-29 | 19.32 | $18.69 | 12400 |
| 2026-07-28 | 18.38 | $19.44 | 16901 |
| 2026-07-27 | 17.54 | $20.43 | 4100 |
| 2026-07-24 | 16.99 | $20.51 | 3200 |
| 2026-07-23 | 16.55 | $21.41 | 4900 |
| 2026-07-22 | 16.37 | $21.55 | 7300 |
| 2026-07-21 | 16.25 | $21.34 | 6700 |
| 2026-07-20 | 16.07 | $20.35 | 4500 |
| 2026-07-17 | 15.39 | $20.50 | 7847 |
| 2026-07-16 | 14.67 | $20.72 | 9529 |
| 2026-07-15 | 14.14 | $21.62 | 66300 |
| 2026-07-14 | 13.76 | $21.91 | 6900 |
| 2026-07-13 | 13.52 | $21.11 | 12100 |
| 2026-07-10 | 13.02 | $22.65 | 7400 |
| 2026-07-09 | 12.94 | $22.63 | 6152 |
| 2026-07-08 | 12.91 | $22.15 | 27200 |
| 2026-07-07 | 12.60 | $22.19 | 32213 |
| 2026-07-06 | 12.34 | $23.41 | 18912 |
| 2026-07-02 | 12.65 | $22.34 | 145909 |
| 2026-07-01 | 12.83 | $23.13 | 20237 |
| 2026-06-30 | 13.45 | $24.34 | 17013 |
| 2026-06-29 | 13.79 | $23.65 | 12800 |
| 2026-06-26 | 14.41 | $24.02 | 19347 |
| 2026-06-25 | 14.86 | $24.59 | 19800 |
| 2026-06-24 | 15.09 | $23.69 | 37100 |
| 2026-06-23 | 15.88 | $23.61 | 33639 |
| 2026-06-22 | 16.63 | $25.75 | 109330 |
| 2026-06-18 | 16.10 | $25.65 | 20100 |
| 2026-06-17 | 15.71 | $24.29 | 12200 |
| 2026-06-16 | 15.66 | $24.19 | 27754 |
| 2026-06-15 | 15.67 | $24.69 | 40400 |
| 2026-06-12 | 15.52 | $23.53 | 15100 |
| 2026-06-11 | 15.88 | $23.52 | 21100 |
| 2026-06-10 | 16.29 | $21.67 | 9830 |
| 2026-06-09 | 16.94 | $22.26 | 11000 |
| 2026-06-08 | 17.64 | $22.23 | 7022 |
| 2026-06-05 | 18.02 | $21.50 | 25700 |
| 2026-06-04 | 18.41 | $23.95 | 14100 |
| 2026-06-03 | 18.75 | $24.54 | 51900 |
| 2026-06-02 | 18.40 | $24.87 | 46822 |
| 2026-06-01 | 17.88 | $24.78 | 46141 |
| 2026-05-29 | 17.34 | $24.03 | 30500 |
| 2026-05-28 | 17.10 | $24.11 | 22118 |
| 2026-05-27 | 16.86 | $23.68 | 42400 |
| 2026-05-26 | 16.65 | $23.77 | 18300 |
| 2026-05-22 | 16.57 | $22.22 | 14200 |
| 2026-05-21 | 17.20 | $22.32 | 20734 |
| 2026-05-20 | 17.91 | $21.78 | 12200 |
| 2026-05-19 | 18.68 | $21.21 | 21020 |
| 2026-05-18 | 19.31 | $21.63 | 9649 |
| 2026-05-15 | 20.19 | $21.60 | 15000 |
| 2026-05-14 | 21.12 | $22.93 | 6930 |
| 2026-05-13 | 21.03 | $22.95 | 10300 |
| 2026-05-12 | 20.96 | $22.19 | 19328 |
| 2026-05-11 | 21.17 | $23.31 | 5600 |
| 2026-05-08 | 19.94 | $22.99 | 8841 |
| 2026-05-07 | 18.85 | $22.14 | 5643 |
| 2026-05-06 | 17.89 | $22.63 | 8400 |
| 2026-05-05 | 16.75 | $21.61 | 11700 |
| 2026-05-04 | 16.07 | $20.70 | 6900 |
| 2026-05-01 | 15.73 | $20.53 | 3800 |
| 2026-04-30 | 15.71 | $20.61 | 1420 |
| 2026-04-29 | 15.69 | $19.91 | 3100 |
| 2026-04-28 | 16.05 | $19.94 | 340 |
| 2026-04-27 | 16.58 | $20.15 | 5043 |
| 2026-04-24 | 16.84 | $20.17 | 3925 |
| 2026-04-23 | 17.12 | $19.57 | 2600 |
| 2026-04-22 | 17.60 | $20.17 | 100 |
| 2026-04-21 | 17.52 | $19.45 | 2512 |
| 2026-04-20 | 17.70 | $19.82 | 1243 |
| 2026-04-17 | 17.60 | $20.00 | 1106 |
| 2026-04-16 | 17.27 | $19.60 | 6000 |
| 2026-04-15 | 17.17 | $19.35 | 2300 |
| 2026-04-14 | 17.30 | $19.52 | 9800 |
| 2026-04-13 | 17.43 | $19.17 | 8609 |
| 2026-04-10 | 17.79 | $18.86 | 3300 |
| 2026-04-09 | 18.39 | $18.81 | 3921 |
| 2026-04-08 | 19.11 | $18.77 | 2419 |
| 2026-04-07 | 19.70 | $17.35 | 1320 |
| 2026-04-06 | 19.62 | $17.24 | 500 |
| 2026-04-02 | 19.70 | $16.95 | 1400 |
| 2026-04-01 | 19.45 | $17.25 | 2200 |
| 2026-03-31 | 19.84 | $16.90 | 734 |
| 2026-03-30 | 19.57 | $16.24 | 1300 |
| 2026-03-27 | 18.68 | $16.47 | 1300 |
| 2026-03-26 | 17.92 | $16.44 | 2300 |
| 2026-03-25 | 17.12 | $17.25 | 1138 |
| 2026-03-24 | 16.97 | $16.98 | 1400 |
| 2026-03-23 | 16.41 | $17.46 | 322 |
| 2026-03-20 | 16.44 | $17.09 | 1843 |
| 2026-03-19 | 15.90 | $17.72 | 3036 |
| 2026-03-18 | 15.93 | $17.53 | 2700 |
| 2026-03-17 | 15.96 | $17.91 | 900 |
| 2026-03-16 | 16.48 | $17.88 | 136 |
| 2026-03-13 | 16.81 | $17.50 | 121 |
| 2026-03-12 | 16.43 | $17.53 | 100 |
| 2026-03-11 | 16.07 | $17.86 | 300 |
| 2026-03-10 | 16.10 | $17.96 | 1000 |
| 2026-03-09 | 16.30 | $17.84 | 200 |
| 2026-03-06 | 16.26 | $17.55 | 500 |
| 2026-03-05 | 15.61 | $17.47 | 238 |
| 2026-03-04 | 14.75 | $17.81 | 233 |
| 2026-03-03 | 14.27 | $17.68 | 1100 |
| 2026-03-02 | 13.61 | $18.29 | 1230 |
| 2026-02-27 | 13.73 | $18.62 | 1100 |
| 2026-02-26 | 14.43 | $18.66 | 1010 |
| 2026-02-25 | 14.98 | $19.03 | 6200 |
| 2026-02-24 | 14.70 | $18.93 | 400 |
| 2026-02-23 | 14.65 | $19.03 | 700 |
| 2026-02-20 | 14.36 | $19.11 | 933 |
| 2026-02-19 | 14.02 | $18.83 | 1000 |
| 2026-02-18 | 14.08 | $18.89 | 1700 |
| 2026-02-17 | 13.88 | $18.76 | 15738 |
| 2026-02-13 | 13.90 | $18.70 | 434 |
| 2026-02-12 | 14.19 | $18.69 | 2521 |
| 2026-02-11 | 14.36 | $18.86 | 1500 |
| 2026-02-10 | 14.13 | $18.74 | 4118 |
| 2026-02-09 | 13.93 | $18.80 | 800 |
| 2026-02-06 | 13.78 | $18.62 | 445 |
| 2026-02-05 | 13.96 | $18.23 | 502 |
| 2026-02-04 | 14.49 | $18.35 | 217 |
| 2026-02-03 | 15.17 | $18.49 | 200 |
| 2026-02-02 | 15.54 | $18.45 | 2130 |
| 2026-01-30 | 16.01 | $18.39 | 4226 |
| 2026-01-29 | 16.49 | $18.87 | 4234 |
| 2026-01-28 | 15.99 | $18.89 | 3100 |
| 2026-01-27 | 15.27 | $18.80 | 4700 |
| 2026-01-26 | 14.68 | $18.52 | 15439 |
| 2026-01-23 | 14.42 | $18.54 | 100 |
| 2026-01-22 | 14.15 | $18.43 | 830 |
| 2026-01-21 | 13.99 | $18.39 | 1100 |
| 2026-01-20 | 13.99 | $18.27 | 12018 |
| 2026-01-16 | 14.05 | $18.40 | 5527 |
| 2026-01-15 | 13.71 | $18.54 | 942 |
| 2026-01-14 | 12.78 | $18.49 | 1516 |
| 2026-01-13 | 11.89 | $18.51 | 10545 |
| 2026-01-12 | 10.90 | $18.50 | 1800 |
| 2026-01-09 | 10.13 | $18.17 | 1506 |
| 2026-01-08 | 9.94 | $18.07 | 249 |
| 2026-01-07 | 9.91 | $18.07 | 6642 |
| 2026-01-06 | 9.88 | $18.19 | 400 |
| 2026-01-05 | 9.37 | $18.06 | 9300 |
| 2026-01-02 | 9.16 | $17.91 | 2334 |
| 2025-12-31 | 9.28 | $17.55 | 100 |
| 2025-12-30 | 9.16 | $17.67 | 100 |
| 2025-12-29 | 9.34 | $17.62 | 500 |
| 2025-12-26 | 9.51 | $17.75 | 1401 |
| 2025-12-24 | 9.78 | $17.68 | 400 |
| 2025-12-23 | 9.87 | $17.62 | 100 |
| 2025-12-22 | 9.80 | $17.60 | 1700 |
| 2025-12-19 | 9.69 | $17.69 | 900 |
| 2025-12-18 | 9.87 | $17.48 | 700 |
| 2025-12-17 | 9.64 | $17.31 | 1900 |
| 2025-12-16 | 9.24 | $17.45 | 3628 |
| 2025-12-15 | 8.89 | $17.61 | 447 |
| 2025-12-12 | 9.07 | $17.67 | 137 |
| 2025-12-11 | 9.43 | $17.73 | 1500 |
| 2025-12-10 | 9.88 | $17.68 | 2200 |
| 2025-12-09 | 10.16 | $17.58 | 2834 |
| 2025-12-08 | 10.12 | $17.61 | 1214 |
| 2025-12-05 | 10.29 | $17.75 | 100 |
| 2025-12-04 | 10.82 | $17.59 | 200 |
| 2025-12-03 | 10.98 | $17.52 | 130 |
| 2025-12-02 | 10.95 | $17.54 | 8846 |
| 2025-12-01 | 10.92 | $17.46 | 1147 |
| 2025-11-28 | 10.89 | $17.63 | 400 |
| 2025-11-26 | 11.22 | $17.61 | 7438 |
| 2025-11-25 | 11.55 | $17.53 | 207 |
| 2025-11-24 | 11.60 | $17.42 | 2200 |
| 2025-11-21 | 11.38 | $17.30 | 100 |
| 2025-11-20 | 10.85 | $17.29 | 1100 |
| 2025-11-19 | 10.30 | $17.49 | 1632 |
| 2025-11-18 | 9.85 | $17.63 | 87500 |
| 2025-11-17 | 9.60 | $17.81 | 200 |
| 2025-11-14 | 9.89 | $18.04 | 400 |
| 2025-11-13 | 10.29 | $18.06 | 3723 |
| 2025-11-12 | 10.51 | $18.09 | 4515 |
| 2025-11-11 | 10.81 | $17.98 | 100 |
| 2025-11-10 | 11.37 | $17.93 | 700 |
| 2025-11-07 | 11.87 | $17.61 | 2518 |
| 2025-11-06 | 11.70 | $17.75 | 5934 |
| 2025-11-05 | 11.97 | $17.82 | 23000 |
| 2025-11-04 | 12.26 | $17.76 | 22400 |
| 2025-11-03 | 12.43 | $18.01 | 89118 |
| 2025-10-31 | 13.02 | $17.99 | 10700 |
| 2025-10-30 | 13.49 | $18.06 | 836 |
| 2025-10-29 | 14.14 | $18.32 | 200 |
| 2025-10-28 | 14.20 | $18.25 | 700 |
| 2025-10-27 | 14.41 | $18.27 | 2806 |
| 2025-10-24 | 14.63 | $18.04 | 200 |
| 2025-10-23 | 15.22 | $18.03 | 1800 |
| 2025-10-22 | 15.97 | $17.88 | 109222 |
| 2025-10-21 | 16.53 | $17.75 | 9705 |
| 2025-10-20 | 16.92 | $17.89 | 603 |
| 2025-10-17 | 17.47 | $17.78 | 1343 |
| 2025-10-16 | 17.80 | $17.85 | 4334 |
| 2025-10-15 | 18.43 | $17.75 | 8100 |
| 2025-10-14 | 18.77 | $17.49 | 100 |
| 2025-10-13 | 18.43 | $17.58 | 515 |
| 2025-10-10 | 18.17 | $17.18 | 9400 |
| 2025-10-09 | 17.89 | $17.86 | 400 |
| 2025-10-08 | 18.65 | $18.13 | 1700 |
| 2025-10-07 | 18.80 | $17.97 | 2303 |
| 2025-10-06 | 19.07 | $18.12 | 3397 |
| 2025-10-03 | 18.87 | $18.10 | 3400 |
| 2025-10-02 | 18.66 | $18.09 | 130 |
| 2025-10-01 | 18.54 | $18.08 | 59900 |
| 2025-09-30 | 18.42 | $17.98 | 228 |
| 2025-09-29 | 18.63 | $17.81 | 8146 |
| 2025-09-26 | 19.18 | $17.70 | 1745 |
| 2025-09-25 | 20.06 | $17.77 | 1328 |
| 2025-09-24 | 20.64 | $17.80 | 1000 |
| 2025-09-23 | 21.13 | $17.82 | 11204 |
| 2025-09-22 | 21.65 | $18.02 | 800 |
| 2025-09-19 | 21.74 | $18.20 | 5800 |
| 2025-09-18 | 21.21 | $18.28 | 1500 |
| 2025-09-17 | 20.37 | $18.33 | 1900 |
| 2025-09-16 | 19.34 | $18.28 | 1104 |
| 2025-09-15 | 18.46 | $18.14 | 2200 |
| 2025-09-12 | 17.69 | $18.06 | 2729 |
| 2025-09-11 | 17.05 | $18.09 | 2705 |
| 2025-09-10 | 16.39 | $17.91 | 7400 |
| 2025-09-09 | 15.93 | $17.82 | 2400 |
| 2025-09-08 | 15.60 | $17.68 | 905 |
| 2025-09-05 | 15.61 | $17.55 | 1100 |
| 2025-09-04 | 15.86 | $17.34 | 121 |
| 2025-09-03 | 16.65 | $17.39 | 100 |
| 2025-09-02 | 17.36 | $17.37 | 4116 |
| 2025-08-29 | 18.15 | $17.32 | 100 |
| 2025-08-28 | 18.81 | $17.49 | 306 |
| 2025-08-27 | 19.20 | $17.41 | 333 |
| 2025-08-26 | 19.78 | $17.59 | 845 |
| 2025-08-25 | 19.83 | $17.60 | 100 |
| 2025-08-22 | 19.73 | $17.70 | 400 |
| 2025-08-21 | 19.34 | $17.34 | 900 |
| 2025-08-20 | 19.58 | $17.35 | 200 |
| 2025-08-19 | 19.72 | $17.37 | 9646 |
| 2025-08-18 | 19.82 | $17.47 | 1038 |
| 2025-08-15 | 19.62 | $17.40 | 136 |
| 2025-08-14 | 19.54 | $17.36 | 200 |
| 2025-08-13 | 19.54 | $17.60 | 503 |
| 2025-08-12 | 19.13 | $17.28 | 500 |
| 2025-08-11 | 19.32 | $17.11 | 300 |
| 2025-08-08 | 19.89 | $17.17 | 1439 |
| 2025-08-07 | 20.30 | $17.24 | 247 |
| 2025-08-06 | 20.49 | $17.13 | 242 |
| 2025-08-05 | 21.01 | $17.10 | 338 |
| 2025-08-04 | 21.61 | $17.03 | 100 |
| 2025-08-01 | 22.41 | $16.80 | 800 |
| 2025-07-31 | 23.36 | $16.90 | 300 |
| 2025-07-30 | 24.38 | $17.00 | 701 |
| 2025-07-29 | 25.16 | $17.15 | 500 |
| 2025-07-28 | 25.69 | $17.19 | 3235 |
| 2025-07-25 | 26.05 | $17.34 | 308 |
| 2025-07-24 | 25.84 | $17.41 | 426 |
| 2025-07-23 | 25.36 | $17.44 | 133 |
| 2025-07-22 | 24.75 | $17.29 | 614 |
| 2025-07-21 | 24.37 | $17.29 | 1400 |
| 2025-07-18 | 23.90 | $17.20 | 1010 |
| 2025-07-17 | 23.52 | $17.20 | 1138 |
| 2025-07-16 | 23.23 | $17.11 | 601 |
| 2025-07-15 | 23.16 | $17.05 | 200 |
| 2025-07-14 | 22.89 | $16.86 | 5210 |
| 2025-07-11 | 22.87 | $16.80 | 2200 |
| 2025-07-10 | 23.01 | $16.89 | 633 |
| 2025-07-09 | 22.96 | $16.79 | 1000 |
| 2025-07-08 | 23.05 | $16.84 | 448 |
| 2025-07-07 | 23.12 | $16.73 | 1600 |
| 2025-07-03 | 23.22 | $16.93 | 2946 |
| 2025-07-02 | 22.73 | $16.96 | 1200 |
| 2025-07-01 | 22.26 | $16.88 | 100 |
| 2025-06-30 | 21.89 | $16.84 | 800 |
| 2025-06-27 | 21.56 | $16.85 | 2132 |
| 2025-06-26 | 21.22 | $16.90 | 1628 |
| 2025-06-25 | 20.65 | $16.76 | 200 |
| 2025-06-24 | 20.39 | $16.81 | 425 |
| 2025-06-23 | 19.96 | $16.33 | 300 |
| 2025-06-20 | 20.28 | $16.31 | 127 |
| 2025-06-18 | 20.65 | $16.40 | 100 |
| 2025-06-17 | 20.82 | $16.37 | 340 |
| 2025-06-16 | 21.06 | $16.64 | 143 |
| 2025-06-13 | 20.63 | $16.34 | 235 |
| 2025-06-12 | 20.68 | $16.59 | 533 |
| 2025-06-11 | 19.99 | $16.65 | 600 |
| 2025-06-10 | 19.21 | $16.52 | 205 |
| 2025-06-09 | 18.59 | $16.45 | 100 |
| 2025-06-06 | 18.05 | $16.31 | 800 |
| 2025-06-05 | 17.67 | $16.32 | 1109 |
| 2025-06-04 | 17.27 | $16.22 | 312 |
| 2025-06-03 | 17.07 | $15.96 | 227 |
| 2025-06-02 | 17.35 | $15.86 | 1900 |
| 2025-05-30 | 17.84 | $15.68 | 700 |
| 2025-05-29 | 18.72 | $15.88 | 1320 |
| 2025-05-28 | 19.15 | $15.85 | 6500 |
| 2025-05-27 | 19.70 | $16.02 | 900 |
| 2025-05-23 | 19.68 | $16.05 | 2136 |
| 2025-05-22 | 19.66 | $16.02 | 242 |
| 2025-05-21 | 19.53 | $16.04 | 200 |
| 2025-05-20 | 19.35 | $16.03 | 209 |
| 2025-05-19 | 19.16 | $16.02 | 140 |
| 2025-05-16 | 18.99 | $15.91 | 21300 |
| 2025-05-15 | 18.92 | $15.94 | 747 |
| 2025-05-14 | 18.72 | $15.98 | 328 |
| 2025-05-13 | 18.42 | $15.91 | 1035 |
| 2025-05-12 | 18.24 | $15.80 | 313 |
| 2025-05-09 | 18.24 | $15.57 | 100 |
| 2025-05-08 | 18.58 | $15.49 | 126 |
| 2025-05-07 | 19.05 | $15.40 | 221 |
| 2025-05-06 | 19.70 | $15.60 | 1400 |
| 2025-05-05 | 19.98 | $15.64 | 2200 |
| 2025-05-02 | 20.20 | $15.55 | 205 |
| 2025-05-01 | 20.65 | $15.00 | 3031 |
| 2025-04-30 | 21.55 | $15.01 | 3200 |
| 2025-04-29 | 22.50 | $14.98 | 800 |
| 2025-04-28 | 23.33 | $14.89 | 7300 |
| 2025-04-25 | 24.09 | $14.82 | 6800 |
| 2025-04-24 | 24.88 | $14.87 | 600 |
| 2025-04-23 | 25.62 | $14.74 | 237 |
| 2025-04-22 | 26.24 | $14.50 | 1800 |
| 2025-04-21 | 26.40 | $14.18 | 2200 |
| 2025-04-17 | 26.37 | $14.27 | 4700 |
| 2025-04-16 | 26.42 | $14.15 | 800 |
| 2025-04-15 | 26.37 | $14.45 | 900 |
| 2025-04-14 | 26.54 | $14.38 | 7500 |
| 2025-04-11 | 26.73 | $14.32 | 1600 |
| 2025-04-10 | 26.67 | $13.81 | 10700 |
| 2025-04-09 | 25.93 | $14.04 | 8721 |
| 2025-04-08 | 25.15 | $12.97 | 14200 |
| 2025-04-07 | 23.14 | $13.13 | 16030 |
| 2025-04-04 | 21.12 | $13.85 | 15608 |
| 2025-04-03 | 19.43 | $14.69 | 8449 |
| 2025-04-02 | 18.65 | $14.99 | 6912 |
| 2025-04-01 | 18.26 | $14.98 | 1423 |
| 2025-03-31 | 17.81 | $14.94 | 32100 |
| 2025-03-28 | 17.24 | $15.04 | 900 |
| 2025-03-27 | 16.95 | $15.34 | 30734 |
| 2025-03-26 | 17.19 | $15.27 | 2414 |
| 2025-03-25 | 17.25 | $15.34 | 243900 |
| 2025-03-24 | 17.32 | $15.58 | 2800 |
| 2025-03-21 | 18.22 | $15.50 | 400 |
| 2025-03-20 | 18.98 | $15.49 | 100 |
| 2025-03-19 | 19.69 | $15.51 | 500 |
| 2025-03-18 | 20.43 | $15.47 | 333 |
| 2025-03-17 | 21.11 | $15.48 | 421 |
| 2025-03-14 | 21.87 | $15.21 | 900 |
| 2025-03-13 | 21.99 | $15.04 | 1100 |
| 2025-03-12 | 21.82 | $15.12 | 2143 |
| 2025-03-11 | 21.63 | $15.06 | 5100 |
| 2025-03-10 | 21.43 | $15.00 | 5049 |
| 2025-03-07 | 20.91 | $15.40 | 537 |
| 2025-03-06 | 20.93 | $15.36 | 100 |
| 2025-03-05 | 20.96 | $15.50 | 4300 |
| 2025-03-04 | 21.06 | $15.08 | 1849 |
| 2025-03-03 | 20.11 | $14.91 | 29001 |
| 2025-02-28 | 19.10 | $15.08 | 1538 |
| 2025-02-27 | 18.18 | $15.24 | 1000 |
| 2025-02-26 | 17.62 | $15.63 | 3220 |
| 2025-02-25 | 17.70 | $15.58 | 5304 |
| 2025-02-24 | 17.58 | $15.62 | 542 |
| 2025-02-21 | 17.64 | $15.63 | 900 |
| 2025-02-20 | 17.72 | $15.93 | 1300 |
| 2025-02-19 | 18.44 | $15.85 | 233 |
| 2025-02-18 | 18.97 | $15.86 | 18105 |
| 2025-02-14 | 19.53 | $15.79 | 1614 |
| 2025-02-13 | 19.91 | $15.92 | 10300 |
| 2025-02-12 | 20.30 | $15.86 | 800 |
| 2025-02-11 | 20.48 | $15.93 | 1600 |
| 2025-02-10 | 20.91 | $16.00 | 600 |
| 2025-02-07 | 21.51 | $16.02 | 9600 |
| 2025-02-06 | 22.15 | $16.04 | 1148 |
| 2025-02-05 | 22.63 | $16.12 | 3400 |
| 2025-02-04 | 23.22 | $16.10 | 2400 |
| 2025-02-03 | 23.83 | $15.88 | 26100 |
| 2025-01-31 | 24.05 | $16.02 | 1616 |
| 2025-01-30 | 24.83 | $16.02 | 11700 |
| 2025-01-29 | 25.28 | $15.82 | 1104 |
| 2025-01-28 | 25.31 | $15.72 | 2622 |
| 2025-01-27 | 25.04 | $15.64 | 6900 |
| 2025-01-24 | 24.76 | $16.15 | 3910 |
| 2025-01-23 | 25.31 | $16.20 | 1741 |
| 2025-01-22 | 25.93 | $16.02 | 2100 |
| 2025-01-21 | 26.10 | $16.06 | 4443 |
| 2025-01-17 | 26.27 | $16.02 | 600 |
| 2025-01-16 | 26.20 | $15.98 | 242 |
| 2025-01-15 | 26.17 | $15.98 | 1800 |
| 2025-01-14 | 26.15 | $15.80 | 1326 |
| 2025-01-13 | 25.67 | $15.59 | 119 |
| 2025-01-10 | 24.39 | $15.89 | 519 |
| 2025-01-08 | 23.39 | $16.25 | 5400 |
| 2025-01-07 | 22.83 | $16.35 | 1400 |
| 2025-01-06 | 22.48 | $16.43 | 422 |
| 2025-01-03 | 22.26 | $16.43 | 1038 |
| 2025-01-02 | 21.89 | $16.32 | 600 |
| 2024-12-31 | 21.15 | $16.20 | 4200 |
| 2024-12-30 | 19.95 | $16.23 | 827 |
| 2024-12-27 | 18.65 | $16.31 | 1200 |
| 2024-12-26 | 17.41 | $16.29 | 65819 |
| 2024-12-24 | 16.12 | $16.41 | 1308 |
| 2024-12-23 | 15.36 | $16.32 | 155607 |
| 2024-12-20 | 14.33 | $16.37 | 815 |
| 2024-12-19 | 13.56 | $16.44 | 2500 |
| 2024-12-18 | 12.68 | $16.26 | 3215 |
| 2024-12-17 | 11.75 | $16.70 | 211 |
| 2024-12-16 | 11.67 | $16.84 | 1614 |
| 2024-12-13 | 11.86 | $16.86 | 1133 |
| 2024-12-12 | 12.19 | $16.74 | 1309 |
| 2024-12-11 | 12.23 | $16.85 | 52441 |
| 2024-12-10 | 12.56 | $16.73 | 65300 |
| 2024-12-09 | 12.88 | $16.86 | 3939 |
| 2024-12-06 | 13.36 | $16.89 | 83900 |
| 2024-12-05 | 13.89 | $16.92 | 2441 |
| 2024-12-04 | 14.34 | $16.82 | 3424 |
| 2024-12-03 | 15.10 | $16.73 | 2500 |
| 2024-12-02 | 15.71 | $16.66 | 900 |
| 2024-11-29 | 16.11 | $16.55 | 900 |
| 2024-11-27 | 16.12 | $16.60 | 13721 |
| 2024-11-26 | 16.14 | $16.56 | 5400 |
| 2024-11-25 | 16.26 | $16.84 | 118533 |
| 2024-11-22 | 16.69 | $16.60 | 700 |
| 2024-11-21 | 16.45 | $16.43 | 139716 |
| 2024-11-20 | 15.77 | $16.44 | 600 |
| 2024-11-19 | 15.25 | $16.39 | 2300 |
| 2024-11-18 | 14.66 | $16.35 | 2215 |
| 2024-11-15 | 13.93 | $16.27 | 1230 |
| 2024-11-14 | 13.20 | $16.40 | 4100 |
| 2024-11-13 | 12.66 | $16.39 | 2648 |
| 2024-11-12 | 11.86 | $16.55 | 6200 |
| 2024-11-11 | 11.26 | $16.74 | 3900 |
| 2024-11-08 | 11.12 | $16.80 | 409 |
| 2024-11-07 | 11.03 | $17.01 | 1048 |
| 2024-11-06 | 11.46 | $16.89 | 800 |
| 2024-11-05 | 11.51 | $16.73 | 3500 |
| 2024-11-04 | 11.17 | $16.65 | 13213 |
| 2024-11-01 | 10.65 | $16.73 | 1200 |
| 2024-10-31 | 10.34 | $16.60 | 1335 |
| 2024-10-30 | 9.51 | $16.76 | 308 |
| 2024-10-29 | 9.05 | $16.89 | 439 |
| 2024-10-28 | 8.88 | $16.87 | 4838 |
| 2024-10-25 | 8.63 | $16.90 | 1200 |
| 2024-10-24 | 8.57 | $16.94 | 3600 |
| 2024-10-23 | 8.44 | $16.90 | 4514 |
| 2024-10-22 | 8.35 | $17.05 | 400 |
| 2024-10-21 | 8.60 | $17.19 | 4700 |
| 2024-10-18 | 8.94 | $17.29 | 5209 |
| 2024-10-17 | 9.00 | $17.27 | 800 |
| 2024-10-16 | 9.09 | $17.32 | 9500 |
| 2024-10-15 | 9.05 | $17.23 | 1532 |
| 2024-10-14 | 9.16 | $17.36 | 9927 |
| 2024-10-11 | 9.13 | $17.30 | 2400 |
| 2024-10-10 | 9.24 | $17.17 | 608 |
| 2024-10-09 | 9.54 | $17.26 | 635 |
| 2024-10-08 | 9.68 | $17.16 | 24704 |
| 2024-10-07 | 9.96 | $16.76 | 1836 |
| 2024-10-04 | 10.13 | $16.92 | 600 |
| 2024-10-03 | 10.53 | $16.86 | 1200 |
| 2024-10-02 | 10.80 | $17.01 | 5229 |
| 2024-10-01 | 11.25 | $17.04 | 16116 |
| 2024-09-30 | 11.81 | $17.19 | 98900 |
| 2024-09-27 | 12.16 | $17.46 | 1317 |
| 2024-09-26 | 11.70 | $17.63 | 1928 |
| 2024-09-25 | 10.80 | $17.36 | 1940 |
| 2024-09-24 | 10.16 | $17.50 | 10300 |
| 2024-09-23 | 9.45 | $17.29 | 1126 |
| 2024-09-20 | 9.50 | $17.33 | 543 |
| 2024-09-19 | 9.49 | $17.28 | 9200 |
| 2024-09-18 | 9.62 | $17.08 | 741 |
| 2024-09-17 | 10.03 | $17.13 | 800 |
| 2024-09-16 | 10.54 | $17.14 | 200 |
| 2024-09-13 | 10.92 | $17.13 | 800 |
| 2024-09-12 | 11.30 | $17.07 | 400 |
| 2024-09-11 | 11.61 | $16.79 | 900 |
| 2024-09-10 | 11.17 | $16.75 | 8939 |
| 2024-09-09 | 10.70 | $16.83 | 4500 |
| 2024-09-06 | 10.38 | $16.68 | 300 |
| 2024-09-05 | 9.78 | $17.00 | 1900 |
| 2024-09-04 | 9.73 | $17.08 | 1307 |
| 2024-09-03 | 9.83 | $17.07 | 1600 |
| 2024-08-30 | 9.96 | $17.36 | 28445 |
| 2024-08-29 | 10.39 | $17.28 | 4100 |
| 2024-08-28 | 10.84 | $17.27 | 5900 |
| 2024-08-27 | 11.41 | $17.33 | 900 |
| 2024-08-26 | 11.94 | $17.29 | 14444 |
| 2024-08-23 | 12.49 | $17.32 | 1400 |
| 2024-08-22 | 12.86 | $17.10 | 900 |
| 2024-08-21 | 13.53 | $17.24 | 3714 |
| 2024-08-20 | 14.04 | $17.21 | 1906 |
| 2024-08-19 | 14.57 | $17.37 | 2045 |
| 2024-08-16 | 14.98 | $17.28 | 1138 |
| 2024-08-15 | 15.57 | $17.10 | 1403 |
| 2024-08-14 | 16.34 | $16.89 | 1030 |
| 2024-08-13 | 16.71 | $16.93 | 1300 |
| 2024-08-12 | 17.18 | $16.84 | 2546 |
| 2024-08-09 | 17.61 | $16.76 | 1200 |
| 2024-08-08 | 17.90 | $16.68 | 4400 |
| 2024-08-07 | 18.00 | $16.39 | 4430 |
| 2024-08-06 | 17.98 | $16.10 | 1005 |
| 2024-08-05 | 16.96 | $16.00 | 8700 |
| 2024-08-02 | 15.67 | $16.70 | 2109 |
| 2024-08-01 | 15.60 | $16.99 | 5200 |
| 2024-07-31 | 16.34 | $17.26 | 1619 |
| 2024-07-30 | 16.69 | $17.00 | 4325 |
| 2024-07-29 | 17.54 | $17.00 | 2035 |
| 2024-07-26 | 18.41 | $17.09 | 2200 |
| 2024-07-25 | 19.22 | $16.88 | 2600 |
| 2024-07-24 | 19.94 | $16.84 | 918 |
| 2024-07-23 | 20.71 | $16.89 | 2100 |
| 2024-07-22 | 21.58 | $17.06 | 2741 |
| 2024-07-19 | 22.57 | $16.93 | 400 |
| 2024-07-18 | 23.75 | $17.11 | 2100 |
| 2024-07-17 | 24.53 | $17.39 | 1400 |
| 2024-07-16 | 24.62 | $17.62 | 7100 |
| 2024-07-15 | 24.25 | $17.55 | 3812 |
| 2024-07-12 | 23.75 | $17.63 | 8900 |
| 2024-07-11 | 23.23 | $17.59 | 443 |
| 2024-07-10 | 22.40 | $17.56 | 3704 |
| 2024-07-09 | 21.79 | $17.50 | 1348 |
| 2024-07-08 | 21.24 | $17.46 | 1800 |
| 2024-07-05 | 20.65 | $17.40 | 10949 |
| 2024-07-03 | 20.21 | $17.23 | 941 |
| 2024-07-02 | 20.04 | $17.07 | 5983 |
| 2024-07-01 | 20.19 | $17.07 | 5240 |
| 2024-06-28 | 20.12 | $17.01 | 3142 |
| 2024-06-27 | 20.05 | $16.99 | 437 |
| 2024-06-26 | 20.24 | $16.80 | 4609 |
| 2024-06-25 | 20.68 | $16.86 | 100 |
| 2024-06-24 | 20.98 | $16.93 | 100 |
| 2024-06-21 | 21.11 | $17.01 | 300 |
| 2024-06-20 | 21.19 | $17.05 | 318 |
| 2024-06-18 | 21.02 | $17.12 | 2000 |
| 2024-06-17 | 20.64 | $17.05 | 414 |
| 2024-06-14 | 20.35 | $16.98 | 411 |
| 2024-06-13 | 20.15 | $16.89 | 132 |
| 2024-06-12 | 20.08 | $16.85 | 2848 |
| 2024-06-11 | 20.00 | $16.67 | 100 |
| 2024-06-10 | 20.36 | $16.64 | 3806 |
| 2024-06-07 | 20.73 | $16.60 | 240 |
| 2024-06-06 | 21.24 | $16.64 | 100 |
| 2024-06-05 | 21.69 | $16.41 | 106 |
| 2024-06-04 | 22.54 | $16.11 | 100 |
| 2024-06-03 | 23.46 | $17.01 | 1300 |
| 2024-05-31 | 22.65 | $16.55 | — |
| 2024-05-30 | 22.75 | $16.66 | 1718 |
| 2024-05-29 | 22.73 | $16.66 | 717 |
| 2024-05-28 | 22.39 | $16.79 | 2539 |
| 2024-05-24 | 21.70 | $16.79 | 400 |
| 2024-05-23 | 20.90 | $16.67 | 1100 |
| 2024-05-22 | 20.29 | $16.66 | 100 |
| 2024-05-21 | 19.81 | $16.68 | 1200 |
| 2024-05-20 | 19.31 | $16.68 | 103 |
| 2024-05-17 | 18.68 | $16.68 | 512 |
| 2024-05-16 | 18.06 | $16.55 | 100 |
| 2024-05-15 | 17.67 | $16.57 | 2600 |
| 2024-05-14 | 17.19 | $16.43 | 400 |
| 2024-05-13 | 17.01 | $16.22 | 503 |
| 2024-05-10 | 17.22 | $16.17 | 200 |
| 2024-05-09 | 17.66 | $16.26 | 4844 |
| 2024-05-08 | 18.12 | $16.40 | 3100 |
| 2024-05-07 | 18.22 | $16.28 | 24400 |
| 2024-05-06 | 18.50 | $16.37 | 1631 |
| 2024-05-03 | 18.49 | $16.57 | 7336 |
| 2024-05-02 | 17.67 | $16.55 | 5618 |
| 2024-05-01 | 16.81 | $16.24 | 40000 |
| 2024-04-30 | 16.20 | $16.19 | 4834 |
| 2024-04-29 | 15.82 | $16.37 | 8700 |
| 2024-04-26 | 15.39 | $16.27 | 9400 |
| 2024-04-25 | 15.12 | $16.06 | 300 |
| 2024-04-24 | 15.36 | $16.00 | 400 |
| 2024-04-23 | 15.78 | $15.91 | 361 |
| 2024-04-22 | 16.35 | $15.78 | 8219 |
| 2024-04-19 | 16.98 | $15.70 | 2102 |
| 2024-04-18 | 17.41 | $15.72 | 100 |
| 2024-04-17 | 18.05 | $15.67 | 14800 |
| 2024-04-16 | 18.71 | $15.65 | 216 |
| 2024-04-15 | 19.18 | $15.79 | 700 |
| 2024-04-12 | 20.04 | $15.92 | 1800 |
| 2024-04-11 | 20.89 | $16.24 | 206 |
| 2024-04-10 | 20.78 | $16.17 | 600 |
| 2024-04-09 | 20.84 | $16.31 | 1000 |
| 2024-04-08 | 20.52 | $16.38 | 100 |
| 2024-04-05 | 19.64 | $16.30 | 500 |
| 2024-04-04 | 18.88 | $16.18 | 1600 |
| 2024-04-03 | 18.08 | $16.25 | 715 |
| 2024-04-02 | 17.57 | $16.13 | 204 |
| 2024-04-01 | 17.36 | $16.06 | 100 |
| 2024-03-28 | 17.32 | $16.07 | 100 |
| 2024-03-27 | 17.24 | $15.89 | 17725 |
| 2024-03-26 | 17.65 | $15.88 | 1449 |
| 2024-03-25 | 18.09 | $15.85 | 100 |
| 2024-03-22 | 18.71 | $15.82 | 100 |
| 2024-03-21 | 19.46 | $15.83 | 100 |
| 2024-03-20 | 20.21 | $15.73 | 2400 |
| 2024-03-19 | 21.27 | $15.64 | 2900 |
| 2024-03-18 | 22.12 | $15.78 | 100 |
| 2024-03-15 | 23.00 | $15.80 | 700 |
| 2024-03-14 | 23.86 | $15.86 | 7400 |
| 2024-03-13 | 24.58 | $15.89 | 100 |
| 2024-03-12 | 25.25 | $16.14 | 100 |
| 2024-03-11 | 25.10 | $16.08 | 11010 |
| 2024-03-08 | 25.03 | $16.07 | 20100 |
| 2024-03-07 | 24.96 | $16.11 | 20136 |
| 2024-03-06 | 24.74 | $16.04 | 100 |
| 2024-03-05 | 24.70 | $15.97 | 1924 |
| 2024-03-04 | 24.75 | $15.98 | 51100 |
| 2024-03-01 | 24.79 | $15.99 | 9000 |
| 2024-02-29 | 24.66 | $15.76 | 11600 |
| 2024-02-28 | 24.99 | $15.60 | 9000 |
| 2024-02-27 | 25.74 | $15.78 | 30500 |
| 2024-02-26 | 25.93 | $15.81 | 138 |
| 2024-02-23 | 25.99 | $15.90 | 1200 |
| 2024-02-22 | 25.89 | $15.94 | 1100 |
| 2024-02-21 | 25.79 | $15.84 | 600 |
| 2024-02-20 | 25.86 | $15.96 | 107 |
| 2024-02-16 | 25.46 | $15.92 | 1810 |
| 2024-02-15 | 25.05 | $15.97 | 1629 |
| 2024-02-14 | 24.61 | $15.81 | 1100 |
| 2024-02-13 | 24.47 | $15.50 | 20200 |
| 2024-02-12 | 24.74 | $15.83 | 13319 |
| 2024-02-09 | 23.89 | $15.73 | 421 |
| 2024-02-08 | 23.31 | $15.71 | 100 |
| 2024-02-07 | 22.57 | $15.71 | 300 |
| 2024-02-06 | 21.80 | $15.63 | 400 |
| 2024-02-05 | 21.21 | $15.48 | 600 |
| 2024-02-02 | 20.88 | $15.52 | 420 |
| 2024-02-01 | 20.39 | $15.45 | 100 |
| 2024-01-31 | 20.01 | $15.24 | 20100 |
| 2024-01-30 | 19.81 | $15.29 | 100 |
| 2024-01-29 | 19.72 | $15.29 | 210 |
| 2024-01-26 | 19.62 | $15.14 | 300 |
| 2024-01-25 | 19.83 | $15.05 | 916 |
| 2024-01-24 | 20.24 | $15.09 | 600 |
| 2024-01-23 | 20.36 | $14.92 | 100 |
| 2024-01-22 | 20.87 | $15.04 | 100 |
| 2024-01-19 | 21.06 | $15.01 | 2001 |
| 2024-01-18 | 21.31 | $14.80 | 400 |
| 2024-01-17 | 22.07 | $14.71 | 100 |
| 2024-01-16 | 23.09 | $14.88 | 600 |
| 2024-01-12 | 23.67 | $15.12 | 400 |
| 2024-01-11 | 23.47 | $14.99 | — |
| 2024-01-10 | 23.54 | $14.90 | 100 |
| 2024-01-09 | 23.85 | $14.92 | 100 |
| 2024-01-08 | 24.09 | $15.11 | 21437 |
| 2024-01-05 | 23.99 | $15.09 | 424 |
| 2024-01-04 | 23.88 | $14.96 | 213 |
| 2024-01-03 | 24.12 | $14.85 | 100 |
| 2024-01-02 | 24.64 | $14.91 | 1209 |
| 2023-12-29 | 24.98 | $15.11 | 100 |
| 2023-12-28 | 24.60 | $15.09 | 1300 |
| 2023-12-27 | 24.23 | $15.06 | 1519 |
| 2023-12-26 | 23.91 | $15.05 | 903 |
| 2023-12-22 | 23.57 | $14.96 | 20900 |
| 2023-12-21 | 23.37 | $14.98 | 20100 |
| 2023-12-20 | 23.24 | $14.71 | 645 |
| 2023-12-19 | 23.25 | $14.95 | 4113 |
| 2023-12-18 | 22.47 | $14.85 | 610 |
| 2023-12-15 | 21.83 | $14.84 | 240 |
| 2023-12-14 | 21.01 | $14.96 | 700 |
| 2023-12-13 | 19.93 | $14.76 | 200 |
| 2023-12-12 | 19.12 | $14.51 | 110 |
| 2023-12-11 | 18.74 | $14.54 | 5100 |
| 2023-12-08 | 18.35 | $14.53 | 500 |
| 2023-12-07 | 17.94 | $14.53 | 400 |
| 2023-12-06 | 17.63 | $14.41 | 700 |
| 2023-12-05 | 17.38 | $14.44 | 626 |
| 2023-12-04 | 17.21 | $14.47 | 602 |
| 2023-12-01 | 16.91 | $14.58 | 624 |
| 2023-11-30 | 16.40 | $14.39 | 400 |
| 2023-11-29 | 16.20 | $14.35 | 1646 |
| 2023-11-28 | 16.01 | $14.32 | 423 |
| 2023-11-27 | 15.92 | $14.16 | 1445 |
| 2023-11-24 | 16.13 | $14.17 | 100 |
| 2023-11-22 | 16.14 | $14.15 | 100 |
| 2023-11-21 | 16.20 | $14.21 | 400 |
| 2023-11-20 | 16.11 | $14.30 | 300 |
| 2023-11-17 | 15.99 | $14.12 | 112 |
| 2023-11-16 | 16.15 | $14.07 | 303 |
| 2023-11-15 | 16.42 | $14.11 | 2000 |
| 2023-11-14 | 16.67 | $14.23 | — |
| 2023-11-13 | 16.61 | $13.79 | 1 |
| 2023-11-10 | 17.32 | $13.85 | 301 |
| 2023-11-09 | 17.94 | $13.77 | — |
| 2023-11-08 | 18.75 | $13.82 | 100 |
| 2023-11-07 | 19.49 | $13.93 | 100 |
| 2023-11-06 | 20.05 | $13.99 | 100 |
| 2023-11-03 | 20.52 | $13.71 | 100 |
| 2023-11-02 | 21.51 | $13.50 | — |
| 2023-11-01 | 22.31 | $13.13 | 126 |
| 2023-10-31 | 22.26 | $13.02 | 1200 |
| 2023-10-30 | 21.90 | $13.26 | 307 |
| 2023-10-27 | 21.87 | $13.02 | 100 |
| 2023-10-26 | 20.97 | $13.07 | 709 |
| 2023-10-25 | 20.10 | $13.17 | 100 |
| 2023-10-24 | 19.34 | $13.47 | 200 |
| 2023-10-23 | 19.04 | $13.28 | 100 |
| 2023-10-20 | 18.06 | $13.30 | 337 |
| 2023-10-19 | 17.07 | $13.51 | — |
| 2023-10-18 | 16.40 | $13.56 | — |
| 2023-10-17 | 15.79 | $13.84 | 100 |
| 2023-10-16 | 15.75 | $13.96 | 100 |
| 2023-10-13 | 16.03 | $13.83 | 100 |
| 2023-10-12 | 15.86 | $13.91 | 8200 |
| 2023-10-11 | 15.81 | $14.01 | — |
| 2023-10-10 | 16.11 | $14.02 | 27818 |
| 2023-10-09 | 16.41 | $13.90 | 1 |
| 2023-10-06 | 16.22 | $14.01 | 100 |
| 2023-10-05 | 16.29 | $13.83 | — |
| 2023-10-04 | 15.69 | $13.82 | — |
| 2023-10-03 | 15.01 | $13.90 | 100 |
| 2023-10-02 | 14.47 | $14.04 | 3800 |
| 2023-09-29 | 14.20 | $13.99 | 100 |
| 2023-09-28 | 13.60 | $14.00 | 4431 |
| 2023-09-27 | 12.97 | $13.96 | 200 |
| 2023-09-26 | 12.40 | $13.91 | 33400 |
| 2023-09-25 | 11.51 | $14.00 | 300 |
| 2023-09-22 | 10.96 | $14.07 | 100 |
| 2023-09-21 | 10.55 | $13.98 | 414 |
| 2023-09-20 | 9.98 | $14.14 | 100 |
| 2023-09-19 | 9.76 | $14.12 | 100 |
| 2023-09-18 | 9.47 | $14.23 | 800 |
| 2023-09-15 | 9.23 | $14.42 | 114 |
| 2023-09-14 | 9.65 | $14.55 | 6600 |
| 2023-09-13 | 10.05 | $14.33 | 114 |
| 2023-09-12 | 10.05 | $14.38 | — |
| 2023-09-11 | 10.20 | $14.51 | 300 |
| 2023-09-08 | 10.72 | $14.41 | 110 |
| 2023-09-07 | 10.97 | $14.33 | 1800 |
| 2023-09-06 | 11.10 | $14.40 | 113 |
| 2023-09-05 | 11.53 | $14.50 | 114 |
| 2023-09-01 | 11.97 | $14.52 | — |
| 2023-08-31 | 12.43 | $14.39 | 3222 |
| 2023-08-30 | 12.92 | $14.57 | 102 |
| 2023-08-29 | 12.74 | $14.60 | 1700 |
| 2023-08-28 | 12.55 | $14.50 | 14800 |
| 2023-08-25 | 12.56 | $14.38 | 717 |
| 2023-08-24 | 12.83 | $14.38 | 529 |
| 2023-08-23 | 13.05 | $14.38 | 200 |
| 2023-08-22 | 13.44 | $14.23 | 11437 |
| 2023-08-21 | 14.03 | $14.17 | 24 |
| 2023-08-18 | 14.48 | $14.02 | 25437 |
| 2023-08-17 | 14.68 | $14.05 | 100 |
| 2023-08-16 | 15.06 | $14.01 | 126 |
| 2023-08-15 | 15.35 | $14.05 | 600 |
| 2023-08-14 | 15.75 | $14.19 | 114 |
| 2023-08-11 | 16.51 | $14.28 | — |
| 2023-08-10 | 17.21 | $14.31 | 400 |
| 2023-08-09 | 17.91 | $14.38 | — |
| 2023-08-08 | 18.41 | $14.23 | 4800 |
| 2023-08-07 | 19.29 | $14.42 | 100 |
| 2023-08-04 | 19.55 | $14.42 | — |
| 2023-08-03 | 19.82 | $14.36 | 100 |
| 2023-08-02 | 20.23 | $14.39 | 548 |
| 2023-08-01 | 20.59 | $14.57 | 420 |
| 2023-07-31 | 20.44 | $14.79 | 100 |
| 2023-07-28 | 19.55 | $14.68 | 100 |
| 2023-07-27 | 18.80 | $14.43 | 246 |
| 2023-07-26 | 18.36 | $14.73 | 948 |
| 2023-07-25 | 17.23 | $14.66 | 11800 |
| 2023-07-24 | 16.15 | $14.47 | 100 |
| 2023-07-21 | 15.46 | $14.35 | 100 |
| 2023-07-20 | 15.00 | $14.32 | 100 |
| 2023-07-19 | 14.58 | $14.36 | 100 |
| 2023-07-18 | 14.00 | $14.26 | 300 |
| 2023-07-17 | 13.43 | $14.30 | 1725 |
| 2023-07-14 | 12.91 | $14.22 | 1319 |
| 2023-07-13 | 12.43 | $14.24 | 417 |
| 2023-07-12 | 11.93 | $14.14 | 436 |
| 2023-07-11 | 11.55 | $14.02 | 31828 |
| 2023-07-10 | 11.52 | $13.85 | 1723 |
| 2023-07-07 | 11.89 | $13.88 | 500 |
| 2023-07-06 | 12.03 | $13.70 | 508 |
| 2023-07-05 | 12.55 | $13.89 | 5000 |
| 2023-07-03 | 12.47 | $13.88 | 400 |
| 2023-06-30 | 12.59 | $13.68 | 728 |
| 2023-06-29 | 13.14 | $13.59 | 137 |
| 2023-06-28 | 13.58 | $13.57 | 1700 |
| 2023-06-27 | 14.01 | $13.65 | 201 |
| 2023-06-26 | 14.74 | $13.62 | 7800 |
| 2023-06-23 | 15.51 | $13.56 | 720 |
| 2023-06-22 | 15.98 | $13.73 | 100 |
| 2023-06-21 | 16.58 | $13.81 | 100 |
| 2023-06-20 | 16.96 | $13.76 | 100 |
| 2023-06-16 | 17.49 | $14.12 | 100 |
| 2023-06-15 | 16.73 | $14.18 | 100 |
| 2023-06-14 | 15.66 | $14.04 | 2500 |
| 2023-06-13 | 14.80 | $13.97 | 100 |
| 2023-06-12 | 14.11 | $13.89 | 201 |
| 2023-06-09 | 13.48 | $13.93 | 100 |
| 2023-06-08 | 12.65 | $13.85 | 300 |
| 2023-06-07 | 11.97 | $13.74 | 10900 |
| 2023-06-06 | 11.36 | $13.75 | — |
| 2023-06-05 | 10.85 | $13.63 | 100 |
| 2023-06-02 | 10.61 | $13.54 | 436 |
| 2023-06-01 | 10.61 | $13.37 | 100 |
| 2023-05-31 | 11.12 | $13.20 | 200 |
| 2023-05-30 | 11.15 | $13.30 | 200 |
| 2023-05-26 | 11.64 | $13.31 | 18543 |
| 2023-05-25 | 12.24 | $13.09 | 100 |
| 2023-05-24 | 11.81 | $13.15 | — |
| 2023-05-23 | 11.55 | $13.17 | 100 |
| 2023-05-22 | 11.36 | $13.24 | 305 |
| 2023-05-19 | 11.28 | $13.15 | 1 |
| 2023-05-18 | 10.75 | $13.18 | 1446 |
| 2023-05-17 | 10.18 | $13.29 | 300 |
| 2023-05-16 | 10.22 | $13.25 | — |
| 2023-05-15 | 9.98 | $13.33 | 201 |
| 2023-05-12 | 9.80 | $13.36 | 101 |
| 2023-05-11 | 9.92 | $13.43 | — |
| 2023-05-10 | 10.32 | $13.41 | 211 |
| 2023-05-09 | 10.66 | $13.40 | 100 |
| 2023-05-08 | 11.12 | $13.40 | 100 |
| 2023-05-05 | 11.60 | $13.37 | — |
| 2023-05-04 | 12.21 | $13.23 | — |
| 2023-05-03 | 12.30 | $13.21 | 500 |
| 2023-05-02 | 12.41 | $13.22 | 100 |
| 2023-05-01 | 12.52 | $13.35 | — |
| 2023-04-28 | 13.05 | $13.38 | 100 |
| 2023-04-27 | 13.71 | $13.39 | 100 |
| 2023-04-26 | 14.42 | $13.25 | 100 |
| 2023-04-25 | 14.71 | $13.21 | 3645 |
| 2023-04-24 | 15.01 | $13.39 | — |
| 2023-04-21 | 15.70 | $13.32 | — |
| 2023-04-20 | 16.39 | $13.46 | — |
| 2023-04-19 | 16.90 | $13.50 | 100 |
| 2023-04-18 | 17.29 | $13.60 | 1100 |
| 2023-04-17 | 17.52 | $13.64 | 100 |
| 2023-04-14 | 17.40 | $13.62 | 220 |
| 2023-04-13 | 17.33 | $13.65 | 400 |
| 2023-04-12 | 17.26 | $13.51 | 100 |
| 2023-04-11 | 17.56 | $13.50 | 100 |
| 2023-04-10 | 17.90 | $13.32 | 516 |
| 2023-04-06 | 18.78 | $13.17 | — |
| 2023-04-05 | 19.31 | $13.14 | — |
| 2023-04-04 | 19.77 | $13.25 | — |
| 2023-04-03 | 20.58 | $13.21 | 100 |
| 2023-03-31 | 21.30 | $13.17 | 100 |
| 2023-03-30 | 21.91 | $13.20 | 100 |
| 2023-03-29 | 22.65 | $13.12 | — |
| 2023-03-28 | 23.15 | $12.94 | 100 |
| 2023-03-27 | 23.02 | $12.90 | 114 |
| 2023-03-24 | 22.72 | $12.92 | 227 |
| 2023-03-23 | 22.45 | $12.93 | 100 |
| 2023-03-22 | 22.19 | $12.90 | 100 |
| 2023-03-21 | 21.80 | $12.86 | — |
| 2023-03-20 | 21.26 | $12.84 | 100 |
| 2023-03-17 | 20.61 | $12.96 | 100 |
| 2023-03-16 | 20.14 | $13.08 | — |
| 2023-03-15 | 19.88 | $12.92 | — |
| 2023-03-14 | 19.05 | $13.13 | 100 |
| 2023-03-13 | 18.56 | $13.27 | 1528 |
| 2023-03-10 | 18.31 | $13.39 | 100 |
| 2023-03-09 | 18.36 | $13.47 | 1642 |
| 2023-03-08 | 18.62 | $13.62 | — |
| 2023-03-07 | 19.29 | $13.50 | 100 |
| 2023-03-06 | 19.59 | $13.69 | 100 |
| 2023-03-03 | 20.49 | $13.59 | — |
| 2023-03-02 | 21.10 | $13.43 | 100 |
| 2023-03-01 | 21.10 | $13.42 | 100 |
| 2023-02-28 | 21.07 | $13.28 | 200 |
| 2023-02-27 | 20.70 | $13.30 | — |
| 2023-02-24 | 20.14 | $13.24 | 100 |
| 2023-02-23 | 19.28 | $13.43 | 100 |
| 2023-02-22 | 18.82 | $13.38 | 100 |
| 2023-02-21 | 18.10 | $13.44 | 3639 |
| 2023-02-17 | 17.41 | $13.58 | 100 |
| 2023-02-16 | 17.11 | $13.63 | 200 |
| 2023-02-15 | 16.79 | $13.68 | 100 |
| 2023-02-14 | 16.74 | $13.62 | 100 |
| 2023-02-13 | 16.45 | $13.60 | 110 |
| 2023-02-10 | 16.15 | $13.50 | 1100 |
| 2023-02-09 | 15.39 | $13.42 | 1144 |
| 2023-02-08 | 14.46 | $13.55 | 900 |
| 2023-02-07 | 13.61 | $13.57 | 12500 |
| 2023-02-06 | 12.76 | $13.66 | 100 |
| 2023-02-03 | 12.21 | $13.75 | 1400 |
| 2023-02-02 | 11.85 | $13.82 | 218 |
| 2023-02-01 | 11.65 | $13.93 | 500 |
| 2023-01-31 | 11.69 | $14.02 | 100 |
| 2023-01-30 | 12.02 | $13.99 | 100 |
| 2023-01-27 | 12.26 | $14.17 | 1036 |
| 2023-01-26 | 12.86 | $14.41 | 300 |
| 2023-01-25 | 12.55 | $14.40 | 205 |
| 2023-01-24 | 12.25 | $14.40 | 1100 |
| 2023-01-23 | 11.93 | $14.42 | 500 |
| 2023-01-20 | 11.41 | $14.38 | 1948 |
| 2023-01-19 | 10.95 | $14.19 | — |
| 2023-01-18 | 10.96 | $14.10 | 3842 |
| 2023-01-17 | 10.97 | $14.23 | 300 |
| 2023-01-13 | 10.78 | $14.17 | 700 |
| 2023-01-12 | 10.73 | $14.11 | 406 |
| 2023-01-11 | 10.83 | $13.94 | 729 |
| 2023-01-10 | 11.39 | $13.96 | 301 |
| 2023-01-09 | 11.87 | $13.93 | 1302 |
| 2023-01-06 | 12.35 | $13.95 | 400 |
| 2023-01-05 | 12.93 | $13.72 | 139 |
| 2023-01-04 | 13.03 | $13.87 | 412 |
| 2023-01-03 | 13.24 | $13.77 | 3600 |
| 2022-12-30 | 13.16 | $13.80 | 231 |
| 2022-12-29 | 13.24 | $13.95 | 1100 |
| 2022-12-28 | 13.53 | $13.74 | 12004 |
| 2022-12-27 | 13.36 | $13.82 | 1500 |
| 2022-12-23 | 13.23 | $13.70 | 148 |
| 2022-12-22 | 12.71 | $13.68 | 100 |
| 2022-12-21 | 12.11 | $13.84 | 300 |
| 2022-12-20 | 11.83 | $13.81 | — |
| 2022-12-19 | 11.46 | $13.74 | 100 |
| 2022-12-16 | 10.85 | $13.83 | 608 |
| 2022-12-15 | 10.38 | $13.79 | 115 |
| 2022-12-14 | 9.77 | $13.98 | — |
| 2022-12-13 | 9.51 | $14.14 | 301 |
| 2022-12-12 | 9.58 | $14.04 | 100 |
| 2022-12-09 | 9.38 | $14.01 | 505 |
| 2022-12-08 | 9.16 | $14.08 | 100 |
| 2022-12-07 | 9.08 | $14.08 | 9400 |
| 2022-12-06 | 9.00 | $14.15 | 210 |
| 2022-12-05 | 9.16 | $14.15 | 518 |
| 2022-12-02 | 9.32 | $14.41 | 500 |
| 2022-12-01 | 9.57 | $14.48 | 900 |
| 2022-11-30 | 9.72 | $14.64 | 100 |
| 2022-11-29 | 9.43 | $14.34 | 6012 |
| 2022-11-28 | 9.67 | $14.23 | 325 |
| 2022-11-25 | 10.09 | $14.29 | — |
| 2022-11-23 | 10.57 | $14.32 | 223 |
| 2022-11-22 | 11.00 | $14.20 | 1503 |
| 2022-11-21 | 11.46 | $14.11 | 600 |
| 2022-11-18 | 11.70 | $14.13 | 100 |
| 2022-11-17 | 12.15 | $14.19 | 100 |
| 2022-11-16 | 12.75 | $14.23 | 100 |
| 2022-11-15 | 13.38 | $14.41 | 100 |
| 2022-11-14 | 13.65 | $14.45 | 4718 |
| 2022-11-11 | 13.94 | $14.63 | 600 |
| 2022-11-10 | 13.76 | $14.59 | 900 |
| 2022-11-09 | 13.65 | $14.20 | 100 |
| 2022-11-08 | 14.26 | $14.41 | 1328 |
| 2022-11-07 | 14.51 | $14.32 | — |
| 2022-11-04 | 15.02 | $14.35 | — |
| 2022-11-03 | 15.48 | $13.99 | 222 |
| 2022-11-02 | 15.79 | $13.95 | — |
| 2022-11-01 | 16.02 | $14.13 | 5000 |
| 2022-10-31 | 16.64 | $14.09 | 1333 |
| 2022-10-28 | 17.15 | $14.18 | 300 |
| 2022-10-27 | 17.91 | $14.13 | 100 |
| 2022-10-26 | 18.58 | $14.21 | 1100 |
| 2022-10-25 | 19.47 | $14.23 | 110 |
| 2022-10-24 | 20.44 | $14.13 | 200 |
| 2022-10-21 | 21.25 | $14.33 | 100 |
| 2022-10-20 | 22.22 | $14.11 | 417 |
| 2022-10-19 | 23.05 | $13.91 | 100 |
| 2022-10-18 | 23.42 | $13.92 | 1100 |
| 2022-10-17 | 23.81 | $13.89 | 420 |
| 2022-10-14 | 24.22 | $13.53 | 14200 |
| 2022-10-13 | 23.98 | $13.79 | 100 |
| 2022-10-12 | 23.97 | $13.70 | 8000 |
| 2022-10-11 | 23.70 | $13.71 | — |
| 2022-10-10 | 23.48 | $13.83 | 400 |
| 2022-10-07 | 23.44 | $13.88 | 1100 |
| 2022-10-06 | 23.43 | $14.07 | 3200 |
| 2022-10-05 | 23.77 | $14.08 | 23206 |
| 2022-10-04 | 24.13 | $14.10 | 2043 |
| 2022-10-03 | 24.57 | $13.83 | 100 |
| 2022-09-30 | 24.38 | $13.58 | — |
| 2022-09-29 | 23.49 | $13.55 | — |
| 2022-09-28 | 22.48 | $13.80 | 900 |
| 2022-09-27 | 21.65 | $13.60 | 14217 |
| 2022-09-26 | 20.17 | $13.60 | 200 |
| 2022-09-23 | 18.69 | $13.91 | 17033 |
| 2022-09-22 | 17.49 | $14.31 | 300 |
| 2022-09-21 | 16.73 | $14.30 | 116 |
| 2022-09-20 | 16.03 | $14.44 | 100 |
| 2022-09-19 | 15.53 | $14.49 | 203 |
| 2022-09-16 | 15.10 | $14.69 | 900 |
| 2022-09-15 | 14.94 | $14.74 | 100 |
| 2022-09-14 | 14.96 | $14.87 | 14900 |
| 2022-09-13 | 15.24 | $14.72 | 709 |
| 2022-09-12 | 15.44 | $15.17 | 4700 |
| 2022-09-09 | 15.74 | $14.94 | 100 |
| 2022-09-08 | 16.44 | $14.80 | 201 |
| 2022-09-07 | 16.72 | $14.84 | — |
| 2022-09-06 | 17.13 | $14.75 | 901 |
| 2022-09-02 | 17.37 | $14.79 | 6246 |
| 2022-09-01 | 17.73 | $14.95 | 1002 |
| 2022-08-31 | 18.46 | $15.01 | 8520 |
| 2022-08-30 | 19.41 | $15.09 | 702 |
| 2022-08-29 | 20.17 | $15.15 | 3400 |
| 2022-08-26 | 20.88 | $15.12 | 3705 |
| 2022-08-25 | 21.64 | $15.35 | 500 |
| 2022-08-24 | 21.97 | $15.30 | 800 |
| 2022-08-23 | 22.42 | $15.19 | 1248 |
| 2022-08-22 | 23.04 | $15.14 | 2301 |
| 2022-08-19 | 23.71 | $15.32 | 1501 |
| 2022-08-18 | 23.91 | $15.49 | 412 |
| 2022-08-17 | 23.62 | $15.55 | 400 |
| 2022-08-16 | 23.12 | $15.56 | 23408 |
| 2022-08-15 | 22.59 | $15.51 | 100 |
| 2022-08-12 | 22.19 | $15.63 | — |
| 2022-08-11 | 21.40 | $15.44 | 100 |
| 2022-08-10 | 20.86 | $15.46 | 500 |
| 2022-08-09 | 20.29 | $15.15 | 1400 |
| 2022-08-08 | 20.11 | $15.10 | 100 |
| 2022-08-05 | 20.14 | $15.01 | — |
| 2022-08-04 | 20.36 | $14.96 | — |
| 2022-08-03 | 20.70 | $15.00 | 100 |
| 2022-08-02 | 20.95 | $14.93 | — |
| 2022-08-01 | 21.34 | $14.95 | 100 |
| 2022-07-29 | 21.71 | $14.99 | — |
| 2022-07-28 | 22.00 | $14.88 | 100 |
| 2022-07-27 | 22.49 | $14.77 | — |
| 2022-07-26 | 23.22 | $14.42 | 1500 |
| 2022-07-25 | 24.16 | $14.49 | 100 |
| 2022-07-22 | 25.31 | $14.50 | 100 |
| 2022-07-21 | 26.53 | $14.57 | 221 |
| 2022-07-20 | 27.82 | $14.33 | 202 |
| 2022-07-19 | 28.66 | $14.33 | 800 |
| 2022-07-18 | 29.54 | $14.03 | 3403 |
| 2022-07-15 | 29.97 | $13.90 | 1213 |
| 2022-07-14 | 29.86 | $13.83 | 100 |
| 2022-07-13 | 29.52 | $13.90 | — |
| 2022-07-12 | 29.25 | $13.95 | 100 |
| 2022-07-11 | 29.03 | $14.01 | 202 |
| 2022-07-08 | 28.84 | $14.17 | 242 |
| 2022-07-07 | 28.88 | $14.14 | 5400 |
| 2022-07-06 | 28.87 | $13.91 | 1139 |
| 2022-07-05 | 28.26 | $13.85 | 3810 |
| 2022-07-01 | 27.49 | $14.00 | 500 |
| 2022-06-30 | 26.76 | $14.09 | 100 |
| 2022-06-29 | 26.24 | $14.22 | — |
| 2022-06-28 | 25.85 | $14.19 | 100 |
| 2022-06-27 | 25.37 | $14.24 | 101 |
| 2022-06-24 | 24.92 | $14.29 | 1833 |
| 2022-06-23 | 24.45 | $14.09 | 9000 |
| 2022-06-22 | 23.51 | $14.10 | 511 |
| 2022-06-21 | 22.62 | $14.43 | 12800 |
| 2022-06-17 | 22.02 | $14.37 | 300 |
| 2022-06-16 | 21.21 | $14.37 | 100 |
| 2022-06-15 | 20.38 | $14.87 | — |
| 2022-06-14 | 20.06 | $14.70 | 214 |
| 2022-06-13 | 19.34 | $14.58 | 3418 |
| 2022-06-10 | 18.45 | $14.98 | 2400 |
| 2022-06-09 | 18.03 | $15.20 | 500 |
| 2022-06-08 | 17.90 | $15.37 | 534 |
| 2022-06-07 | 18.02 | $15.60 | 807 |
| 2022-06-06 | 18.29 | $15.60 | 1411 |
| 2022-06-03 | 18.81 | $15.54 | 700 |
| 2022-06-02 | 19.13 | $15.87 | 2418 |
| 2022-06-01 | 19.76 | $15.66 | 2113 |
| 2022-05-31 | 20.25 | $15.80 | 2400 |
| 2022-05-27 | 21.00 | $15.64 | 9343 |
| 2022-05-26 | 21.26 | $15.40 | 6805 |
| 2022-05-25 | 21.08 | $15.32 | 3700 |
| 2022-05-24 | 20.65 | $15.20 | 14000 |
| 2022-05-23 | 19.86 | $15.30 | 200 |
| 2022-05-20 | 19.17 | $15.24 | 1600 |
| 2022-05-19 | 18.44 | $15.26 | 500 |
| 2022-05-18 | 17.69 | $15.12 | 4700 |
| 2022-05-17 | 16.89 | $15.38 | 744 |
| 2022-05-16 | 16.30 | $15.18 | 138 |
| 2022-05-13 | 15.25 | $15.35 | 3200 |
| 2022-05-12 | 14.26 | $15.17 | 917 |
| 2022-05-11 | 12.82 | $15.44 | 233 |
| 2022-05-10 | 11.74 | $15.71 | 1430 |
| 2022-05-09 | 10.83 | $15.85 | 2806 |
| 2022-05-06 | 10.15 | $16.17 | 100 |
| 2022-05-05 | 9.92 | $16.18 | 200 |
| 2022-05-04 | 9.69 | $16.69 | 519 |
| 2022-05-03 | 9.80 | $16.53 | 405 |
| 2022-05-02 | 9.57 | $16.41 | 800 |
| 2022-04-29 | 9.08 | $16.42 | 420 |
| 2022-04-28 | 8.79 | $16.69 | 100 |
| 2022-04-27 | 8.95 | $16.52 | — |
| 2022-04-26 | 8.75 | $16.43 | 600 |
| 2022-04-25 | 8.38 | $16.65 | — |
| 2022-04-22 | 8.37 | $16.65 | 1900 |
| 2022-04-21 | 8.37 | $16.78 | 542 |
| 2022-04-20 | 8.59 | $16.92 | 1906 |
| 2022-04-19 | 9.00 | $16.88 | 100 |
| 2022-04-18 | 9.37 | $17.03 | 100 |
| 2022-04-14 | 9.70 | $17.03 | 405 |
| 2022-04-13 | 10.05 | $17.21 | 100 |
| 2022-04-12 | 10.10 | $17.14 | 100 |
| 2022-04-11 | 10.26 | $17.21 | 107 |
| 2022-04-08 | 10.30 | $17.22 | 2501 |
| 2022-04-07 | 10.35 | $17.13 | 100 |
| 2022-04-06 | 10.52 | $17.16 | 1443 |
| 2022-04-05 | 10.70 | $17.13 | — |
| 2022-04-04 | 10.96 | $17.35 | 300 |
| 2022-04-01 | 10.90 | $17.06 | 131 |
| 2022-03-31 | 11.20 | $16.88 | 100 |
| 2022-03-30 | 11.77 | $16.94 | 1800 |
| 2022-03-29 | 12.28 | $17.08 | 100 |
| 2022-03-28 | 12.63 | $16.85 | 800 |
| 2022-03-25 | 13.29 | $16.75 | — |
| 2022-03-24 | 13.86 | $16.82 | 100 |
| 2022-03-23 | 14.55 | $16.62 | 100 |
| 2022-03-22 | 15.09 | $16.65 | — |
| 2022-03-21 | 15.63 | $16.50 | 206 |
| 2022-03-18 | 16.00 | $16.78 | 100 |
| 2022-03-17 | 16.71 | $16.58 | 21500 |
| 2022-03-16 | 17.21 | $16.62 | 17800 |
| 2022-03-15 | 17.73 | $15.91 | 800 |
| 2022-03-14 | 17.19 | $15.79 | 1300 |
| 2022-03-11 | 16.41 | $15.96 | 100 |
| 2022-03-10 | 15.79 | $16.17 | 1400 |
| 2022-03-09 | 15.25 | $16.37 | 200 |
| 2022-03-08 | 14.79 | $15.98 | 400 |
| 2022-03-07 | 13.71 | $15.89 | 1224 |
| 2022-03-04 | 12.59 | $16.34 | 644 |
| 2022-03-03 | 11.77 | $16.51 | 600 |
| 2022-03-02 | 10.92 | $16.71 | 632 |
| 2022-03-01 | 10.44 | $16.67 | 3426 |
| 2022-02-28 | 9.78 | $17.00 | 100 |
| 2022-02-25 | 9.53 | $17.11 | 600 |
| 2022-02-24 | 9.26 | $16.58 | 6900 |
| 2022-02-23 | 8.17 | $16.95 | 1500 |
| 2022-02-22 | 8.03 | $17.21 | 101 |
| 2022-02-18 | 8.26 | $17.30 | 300 |
| 2022-02-17 | 8.61 | $17.39 | — |
| 2022-02-16 | 8.97 | $17.63 | 3 |
| 2022-02-15 | 8.96 | $17.51 | 100 |
| 2022-02-14 | 9.13 | $17.03 | 103 |
| 2022-02-11 | 9.13 | $17.24 | 300 |
| 2022-02-10 | 9.47 | $17.48 | 800 |
| 2022-02-09 | 9.72 | $17.65 | 100 |
| 2022-02-08 | 9.61 | $17.39 | 200 |
| 2022-02-07 | 9.94 | $17.33 | 1100 |
| 2022-02-04 | 10.29 | $17.30 | 100 |
| 2022-02-03 | 10.83 | $17.19 | 100 |
| 2022-02-02 | 11.21 | $17.46 | 1202 |
| 2022-02-01 | 11.73 | $17.40 | 300 |
| 2022-01-31 | 12.30 | $17.27 | 1149 |
| 2022-01-28 | 12.67 | $16.78 | 100 |
| 2022-01-27 | 12.09 | $16.74 | 101 |
| 2022-01-26 | 11.48 | $16.84 | 1901 |
| 2022-01-25 | 10.97 | $17.01 | 2100 |
| 2022-01-24 | 10.68 | $17.01 | 200 |
| 2022-01-21 | 10.16 | $17.51 | — |
| 2022-01-20 | 10.39 | $17.82 | 127 |
| 2022-01-19 | 10.64 | $17.85 | 900 |
| 2022-01-18 | 11.03 | $17.80 | 1744 |
| 2022-01-14 | 11.57 | $18.05 | 300 |
| 2022-01-13 | 11.65 | $18.07 | 903 |
| 2022-01-12 | 11.64 | $18.20 | 1900 |
| 2022-01-11 | 11.46 | $17.93 | 4104 |
| 2022-01-10 | 11.74 | $17.62 | 1513 |
| 2022-01-07 | 12.05 | $17.60 | 25910 |
| 2022-01-06 | 12.48 | $17.44 | 100 |
| 2022-01-05 | 12.53 | $17.39 | 1401 |
| 2022-01-04 | 12.58 | $17.57 | 74144 |
| 2022-01-03 | 12.85 | $17.74 | 3400 |
| 2021-12-31 | 13.46 | $17.62 | 3642 |
| 2021-12-30 | 13.87 | $17.63 | 3700 |
| 2021-12-29 | 14.22 | $17.50 | 100 |
| 2021-12-28 | 14.31 | $17.49 | 6714 |
| 2021-12-27 | 14.41 | $17.56 | 1700 |
| 2021-12-23 | 14.63 | $17.52 | 700 |
| 2021-12-22 | 14.80 | $17.42 | 607 |
| 2021-12-21 | 14.77 | $17.26 | 703 |
| 2021-12-20 | 14.43 | $16.99 | 4932 |
| 2021-12-17 | 13.56 | $17.30 | 3437 |
| 2021-12-16 | 13.21 | $17.53 | 100 |
| 2021-12-15 | 13.21 | $17.36 | 106 |
| 2021-12-14 | 12.82 | $17.42 | 400 |
| 2021-12-13 | 12.64 | $17.45 | 2810 |
| 2021-12-10 | 12.54 | $17.73 | 600 |
| 2021-12-09 | 12.93 | $17.70 | 1608 |
| 2021-12-08 | 13.38 | $17.83 | 141 |
| 2021-12-07 | 14.07 | $17.68 | 300 |
| 2021-12-06 | 14.61 | $17.42 | 2817 |
| 2021-12-03 | 14.61 | $17.38 | 100 |
| 2021-12-02 | 14.45 | $17.56 | 100 |
| 2021-12-01 | 14.58 | $17.34 | — |
| 2021-11-30 | 14.20 | $17.29 | 311 |
| 2021-11-29 | 13.80 | $17.26 | 100 |
| 2021-11-26 | 13.08 | $17.15 | 900 |
| 2021-11-24 | 12.31 | $17.79 | 100 |
| 2021-11-23 | 12.68 | $17.78 | 300 |
| 2021-11-22 | 13.04 | $17.70 | 400 |
| 2021-11-19 | 13.43 | $17.87 | 100 |
| 2021-11-18 | 14.10 | $17.93 | 407 |
| 2021-11-17 | 14.80 | $18.07 | 1623 |
| 2021-11-16 | 14.99 | $18.07 | 200 |
| 2021-11-15 | 15.35 | $18.15 | 10300 |
| 2021-11-12 | 15.56 | $18.22 | 100 |
| 2021-11-11 | 15.62 | $18.15 | 3217 |
| 2021-11-10 | 15.72 | $17.92 | 200 |
| 2021-11-09 | 16.10 | $18.09 | 100 |
| 2021-11-08 | 16.15 | $18.16 | 4500 |
| 2021-11-05 | 16.20 | $17.97 | 3100 |
| 2021-11-04 | 16.43 | $17.90 | 100 |
| 2021-11-03 | 17.05 | $17.88 | 200 |
| 2021-11-02 | 17.73 | $17.83 | 100 |
| 2021-11-01 | 18.53 | $17.84 | 600 |
| 2021-10-29 | 19.37 | $17.73 | 2105 |
| 2021-10-28 | 20.12 | $17.89 | 1600 |
| 2021-10-27 | 20.87 | $18.01 | 1200 |
| 2021-10-26 | 21.24 | $18.14 | 100 |
| 2021-10-25 | 21.40 | $18.07 | 100 |
| 2021-10-22 | 21.65 | $17.84 | 5500 |
| 2021-10-21 | 22.12 | $17.94 | 200 |
| 2021-10-20 | 22.28 | $18.05 | 100 |
| 2021-10-19 | 22.37 | $18.12 | 630 |
| 2021-10-18 | 22.36 | $17.96 | 1032 |
| 2021-10-15 | 22.51 | $17.89 | 100 |
| 2021-10-14 | 22.75 | $17.69 | 1000 |
| 2021-10-13 | 23.21 | $17.54 | 100 |
| 2021-10-12 | 23.87 | $17.35 | 100 |
| 2021-10-11 | 24.78 | $17.37 | 500 |
| 2021-10-08 | 25.71 | $17.39 | 648 |
| 2021-10-07 | 26.74 | $17.46 | 121 |
| 2021-10-06 | 27.70 | $17.22 | 400 |
| 2021-10-05 | 28.96 | $17.46 | 100 |
| 2021-10-04 | 29.96 | $17.27 | 1100 |
| 2021-10-01 | 31.16 | $17.52 | 200 |
| 2021-09-30 | 32.12 | $17.52 | 100 |
| 2021-09-29 | 33.12 | $17.40 | 100 |
| 2021-09-28 | 34.29 | $17.45 | 100 |
| 2021-09-27 | 35.47 | $17.81 | 400 |
| 2021-09-24 | 36.38 | $17.77 | — |
| 2021-09-23 | 37.38 | $17.99 | 800 |
| 2021-09-22 | 38.17 | $17.87 | 2400 |
| 2021-09-21 | 39.11 | $17.66 | 100 |
| 2021-09-20 | 40.24 | $17.55 | 3416 |
| 2021-09-17 | 41.44 | $18.08 | 3500 |
| 2021-09-16 | 42.05 | $18.07 | 300 |
| 2021-09-15 | 42.72 | $18.33 | 201 |
| 2021-09-14 | 43.16 | $18.41 | 1100 |
| 2021-09-13 | 43.46 | $18.56 | 918 |
| 2021-09-10 | 43.65 | $18.64 | 100 |
| 2021-09-09 | 43.74 | $18.69 | 100 |
| 2021-09-08 | 43.77 | $18.81 | 231 |
| 2021-09-07 | 43.72 | $19.20 | 1500 |
| 2021-09-03 | 43.41 | $18.96 | 200 |
| 2021-09-02 | 43.18 | $18.86 | 720 |
| 2021-09-01 | 42.94 | $19.03 | 700 |
| 2021-08-31 | 42.59 | $18.79 | 748 |
| 2021-08-30 | 42.30 | $18.36 | 100 |
| 2021-08-27 | 42.13 | $18.32 | 605 |
| 2021-08-26 | 41.96 | $18.13 | 400 |
| 2021-08-25 | 41.85 | $18.34 | 100 |
| 2021-08-24 | 41.56 | $18.30 | 244 |
| 2021-08-23 | 41.27 | $17.66 | 800 |
| 2021-08-20 | 41.14 | $17.23 | 1019 |
| 2021-08-19 | 41.13 | $17.24 | 1936 |
| 2021-08-18 | 41.12 | $17.67 | 439 |
| 2021-08-17 | 40.76 | $17.52 | 1200 |
| 2021-08-16 | 40.42 | $17.98 | 700 |
| 2021-08-13 | 39.74 | $18.33 | 7100 |
| 2021-08-12 | 38.82 | $18.45 | 308 |
| 2021-08-11 | 37.72 | $18.68 | 236 |
| 2021-08-10 | 36.45 | $18.74 | 541 |
| 2021-08-09 | 35.05 | $18.75 | 100 |
| 2021-08-06 | 33.56 | $18.54 | 100 |
| 2021-08-05 | 32.01 | $18.80 | 100 |
| 2021-08-04 | 30.22 | $18.84 | 726 |
| 2021-08-03 | 28.34 | $18.62 | 900 |
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