Is 1st Colonial Bancorp, Inc. (FCOB) a Buy, Sell, or Hold?
Enter your email address below for free access to our 1st Colonial Bancorp, Inc. (FCOB) research center and poll results.
OTC : FCOB
1st Colonial Bancorp, Inc. — Technical Indicators
$20 USD
$0 (0.0%)
- Volume
- 1.3K
- Average Volume
- 9.64K
- Market Capitalization
- $96.56M
- P/E Ratio
- 13.16
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $21.76
- Year Low
- $12.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.09
2026-03-03
Close Price
$20.00
Vol: 1295
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.31
Average
13.43
Maximum
21.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-03 | 21.09 | $20.00 | 1295 |
| 2026-03-02 | 21.15 | $20.00 | — |
| 2026-02-27 | 21.19 | $20.00 | 2631 |
| 2026-02-26 | 21.23 | $21.41 | 1116 |
| 2026-02-25 | 21.19 | $21.49 | 2513 |
| 2026-02-24 | 21.18 | $21.24 | 7000 |
| 2026-02-23 | 21.15 | $20.00 | 1400 |
| 2026-02-20 | 21.19 | $20.50 | 3402 |
| 2026-02-19 | 21.24 | $20.75 | 8800 |
| 2026-02-18 | 21.25 | $20.80 | 5948 |
| 2026-02-17 | 21.23 | $21.25 | 13200 |
| 2026-02-13 | 21.20 | $21.70 | 2029 |
| 2026-02-12 | 21.14 | $21.27 | 5500 |
| 2026-02-11 | 21.09 | $21.57 | 3200 |
| 2026-02-10 | 21.01 | $21.53 | 1700 |
| 2026-02-09 | 20.94 | $21.75 | 27000 |
| 2026-02-06 | 20.86 | $21.66 | 4300 |
| 2026-02-05 | 20.79 | $21.70 | 5700 |
| 2026-02-04 | 20.70 | $21.75 | 5429 |
| 2026-02-03 | 20.61 | $21.49 | 7700 |
| 2026-02-02 | 20.53 | $21.14 | 4800 |
| 2026-01-30 | 20.46 | $20.75 | 20800 |
| 2026-01-29 | 20.43 | $20.85 | 226 |
| 2026-01-28 | 20.38 | $20.64 | 825 |
| 2026-01-27 | 20.36 | $21.22 | 780 |
| 2026-01-26 | 20.30 | $20.66 | 1720 |
| 2026-01-23 | 20.28 | $20.86 | 9435 |
| 2026-01-22 | 20.24 | $21.55 | 52734 |
| 2026-01-21 | 20.18 | $20.95 | 15400 |
| 2026-01-20 | 20.16 | $20.31 | 1200 |
| 2026-01-16 | 20.17 | $20.62 | 9744 |
| 2026-01-15 | 20.16 | $20.50 | 43925 |
| 2026-01-14 | 20.14 | $20.20 | 15800 |
| 2026-01-13 | 20.14 | $20.03 | 8143 |
| 2026-01-12 | 20.15 | $20.15 | 5900 |
| 2026-01-09 | 20.14 | $20.25 | 5244 |
| 2026-01-08 | 20.12 | $20.19 | 49200 |
| 2026-01-07 | 20.08 | $19.80 | 8400 |
| 2026-01-06 | 20.06 | $19.95 | 16700 |
| 2026-01-05 | 20.02 | $19.98 | 15400 |
| 2026-01-02 | 19.99 | $19.81 | 3300 |
| 2025-12-31 | 19.96 | $20.00 | 325 |
| 2025-12-30 | 19.91 | $20.00 | 3500 |
| 2025-12-29 | 19.86 | $20.10 | 3240 |
| 2025-12-26 | 19.81 | $20.16 | 2510 |
| 2025-12-24 | 19.75 | $20.16 | — |
| 2025-12-23 | 19.69 | $20.16 | 9128 |
| 2025-12-22 | 19.62 | $20.37 | 1300 |
| 2025-12-19 | 19.54 | $20.51 | 5632 |
| 2025-12-18 | 19.44 | $20.50 | 3200 |
| 2025-12-17 | 19.33 | $20.40 | 5800 |
| 2025-12-16 | 19.23 | $20.11 | 3003 |
| 2025-12-15 | 19.16 | $20.24 | 55300 |
| 2025-12-12 | 19.08 | $20.07 | 27800 |
| 2025-12-11 | 19.01 | $20.10 | 18342 |
| 2025-12-10 | 18.96 | $19.71 | 3700 |
| 2025-12-09 | 18.92 | $19.50 | 7300 |
| 2025-12-08 | 18.88 | $19.28 | 900 |
| 2025-12-05 | 18.86 | $19.29 | 3400 |
| 2025-12-04 | 18.84 | $19.35 | 38800 |
| 2025-12-03 | 18.82 | $19.15 | 25309 |
| 2025-12-02 | 18.79 | $19.07 | 12800 |
| 2025-12-01 | 18.76 | $19.03 | 20600 |
| 2025-11-28 | 18.73 | $18.99 | 1900 |
| 2025-11-26 | 18.71 | $18.99 | 30200 |
| 2025-11-25 | 18.70 | $18.99 | 66613 |
| 2025-11-24 | 18.70 | $18.75 | 14500 |
| 2025-11-21 | 18.70 | $18.80 | 6400 |
| 2025-11-20 | 18.71 | $18.47 | 11500 |
| 2025-11-19 | 18.73 | $18.40 | 2500 |
| 2025-11-18 | 18.73 | $18.40 | 1600 |
| 2025-11-17 | 18.72 | $18.61 | 3000 |
| 2025-11-14 | 18.70 | $18.68 | 2440 |
| 2025-11-13 | 18.67 | $18.70 | 4800 |
| 2025-11-12 | 18.64 | $18.95 | 13100 |
| 2025-11-11 | 18.59 | $18.96 | 26928 |
| 2025-11-10 | 18.56 | $18.77 | 900 |
| 2025-11-07 | 18.53 | $18.93 | 3100 |
| 2025-11-06 | 18.48 | $18.90 | 100 |
| 2025-11-05 | 18.46 | $18.90 | 5000 |
| 2025-11-04 | 18.44 | $18.47 | 300 |
| 2025-11-03 | 18.45 | $18.41 | 24327 |
| 2025-10-31 | 18.47 | $18.49 | 100 |
| 2025-10-30 | 18.48 | $18.55 | 6000 |
| 2025-10-29 | 18.47 | $18.81 | 10147 |
| 2025-10-28 | 18.44 | $19.00 | 36623 |
| 2025-10-27 | 18.41 | $18.82 | 57608 |
| 2025-10-24 | 18.40 | $18.95 | 28835 |
| 2025-10-23 | 18.38 | $18.80 | 30600 |
| 2025-10-22 | 18.37 | $18.40 | 19600 |
| 2025-10-21 | 18.31 | $18.29 | 517 |
| 2025-10-20 | 18.27 | $18.20 | 200 |
| 2025-10-17 | 18.21 | $18.10 | 1100 |
| 2025-10-16 | 18.17 | $18.00 | 8900 |
| 2025-10-15 | 18.12 | $18.10 | 7600 |
| 2025-10-14 | 18.07 | $18.32 | 6200 |
| 2025-10-13 | 18.01 | $18.07 | 500 |
| 2025-10-10 | 17.96 | $18.06 | 12100 |
| 2025-10-09 | 17.91 | $18.49 | 1000 |
| 2025-10-08 | 17.84 | $18.50 | 3800 |
| 2025-10-07 | 17.77 | $18.67 | 68337 |
| 2025-10-06 | 17.69 | $18.75 | 72700 |
| 2025-10-03 | 17.60 | $18.65 | 100227 |
| 2025-10-02 | 17.53 | $18.40 | 57300 |
| 2025-10-01 | 17.46 | $18.28 | 15102 |
| 2025-09-30 | 17.40 | $18.37 | 9340 |
| 2025-09-29 | 17.33 | $18.54 | 235127 |
| 2025-09-26 | 17.26 | $18.60 | 49938 |
| 2025-09-25 | 17.18 | $18.65 | 772200 |
| 2025-09-24 | 17.10 | $17.25 | 400 |
| 2025-09-23 | 17.09 | $17.32 | 2200 |
| 2025-09-22 | 17.07 | $17.15 | 1046 |
| 2025-09-19 | 17.07 | $17.13 | — |
| 2025-09-18 | 17.06 | $17.13 | — |
| 2025-09-17 | 17.05 | $17.13 | — |
| 2025-09-16 | 17.05 | $17.13 | 5200 |
| 2025-09-15 | 17.03 | $17.07 | — |
| 2025-09-12 | 17.02 | $17.07 | — |
| 2025-09-11 | 17.01 | $17.07 | 4000 |
| 2025-09-10 | 17.00 | $17.02 | 50 |
| 2025-09-09 | 17.00 | $17.02 | 200 |
| 2025-09-08 | 16.99 | $17.02 | 8900 |
| 2025-09-05 | 16.99 | $17.15 | — |
| 2025-09-04 | 16.97 | $17.15 | 400 |
| 2025-09-03 | 16.96 | $16.93 | 500 |
| 2025-09-02 | 16.96 | $17.15 | 350 |
| 2025-08-29 | 16.96 | $17.15 | 900 |
| 2025-08-28 | 16.92 | $16.98 | 3500 |
| 2025-08-27 | 16.92 | $17.00 | — |
| 2025-08-26 | 16.92 | $17.00 | 3500 |
| 2025-08-25 | 16.92 | $17.00 | 200 |
| 2025-08-22 | 16.92 | $17.00 | 4900 |
| 2025-08-21 | 16.92 | $17.00 | 320 |
| 2025-08-20 | 16.92 | $17.00 | 320 |
| 2025-08-19 | 16.90 | $17.00 | 320 |
| 2025-08-18 | 16.89 | $16.83 | — |
| 2025-08-15 | 16.88 | $16.83 | 200 |
| 2025-08-14 | 16.88 | $16.83 | 1200 |
| 2025-08-13 | 16.85 | $17.00 | 503 |
| 2025-08-12 | 16.81 | $17.00 | 400 |
| 2025-08-11 | 16.77 | $16.87 | — |
| 2025-08-08 | 16.75 | $16.87 | 1100 |
| 2025-08-07 | 16.72 | $16.87 | 1600 |
| 2025-08-06 | 16.70 | $16.87 | 1647 |
| 2025-08-05 | 16.67 | $17.00 | 640 |
| 2025-08-04 | 16.63 | $17.00 | 100 |
| 2025-08-01 | 16.59 | $16.40 | 342 |
| 2025-07-31 | 16.59 | $17.00 | — |
| 2025-07-30 | 16.55 | $17.00 | 200 |
| 2025-07-29 | 16.51 | $17.00 | — |
| 2025-07-28 | 16.47 | $17.00 | 4200 |
| 2025-07-25 | 16.42 | $17.00 | — |
| 2025-07-24 | 16.36 | $17.00 | 2100 |
| 2025-07-23 | 16.29 | $16.70 | — |
| 2025-07-22 | 16.24 | $16.70 | — |
| 2025-07-21 | 16.19 | $16.70 | 904 |
| 2025-07-18 | 16.14 | $16.70 | 3402 |
| 2025-07-17 | 16.09 | $16.25 | 707 |
| 2025-07-16 | 16.06 | $16.25 | 200 |
| 2025-07-15 | 16.04 | $16.25 | 528 |
| 2025-07-14 | 16.01 | $16.45 | 200 |
| 2025-07-11 | 15.97 | $16.35 | 1000 |
| 2025-07-10 | 15.94 | $16.35 | 1100 |
| 2025-07-09 | 15.91 | $16.35 | 1100 |
| 2025-07-08 | 15.89 | $16.15 | 59807 |
| 2025-07-07 | 15.88 | $16.25 | 100 |
| 2025-07-03 | 15.85 | $16.25 | 200 |
| 2025-07-02 | 15.81 | $16.25 | 3657 |
| 2025-07-01 | 15.77 | $16.20 | — |
| 2025-06-30 | 15.74 | $16.20 | 4100 |
| 2025-06-27 | 15.69 | $15.98 | 2204 |
| 2025-06-26 | 15.66 | $15.79 | 300 |
| 2025-06-25 | 15.63 | $15.70 | — |
| 2025-06-24 | 15.61 | $15.70 | — |
| 2025-06-23 | 15.57 | $15.70 | — |
| 2025-06-20 | 15.54 | $15.70 | 100 |
| 2025-06-18 | 15.50 | $15.70 | — |
| 2025-06-17 | 15.45 | $15.70 | — |
| 2025-06-16 | 15.41 | $15.70 | 4539 |
| 2025-06-13 | 15.36 | $15.70 | 17100 |
| 2025-06-12 | 15.31 | $15.75 | 162500 |
| 2025-06-11 | 15.26 | $15.65 | 13400 |
| 2025-06-10 | 15.22 | $15.85 | 26000 |
| 2025-06-09 | 15.16 | $15.95 | 3101 |
| 2025-06-06 | 15.10 | $15.95 | 800 |
| 2025-06-05 | 15.04 | $15.50 | 3100 |
| 2025-06-04 | 15.00 | $15.50 | — |
| 2025-06-03 | 14.97 | $15.50 | — |
| 2025-06-02 | 14.93 | $15.50 | 900 |
| 2025-05-30 | 14.88 | $15.30 | — |
| 2025-05-29 | 14.84 | $15.30 | 5800 |
| 2025-05-28 | 14.80 | $15.25 | 230 |
| 2025-05-27 | 14.77 | $15.20 | 25500 |
| 2025-05-23 | 14.74 | $15.00 | — |
| 2025-05-22 | 14.72 | $15.00 | — |
| 2025-05-21 | 14.70 | $15.00 | 2300 |
| 2025-05-20 | 14.68 | $14.75 | — |
| 2025-05-19 | 14.68 | $14.75 | — |
| 2025-05-16 | 14.67 | $14.75 | — |
| 2025-05-15 | 14.66 | $14.75 | — |
| 2025-05-14 | 14.65 | $14.75 | — |
| 2025-05-13 | 14.63 | $14.75 | 1700 |
| 2025-05-12 | 14.59 | $14.75 | — |
| 2025-05-09 | 14.55 | $14.75 | — |
| 2025-05-08 | 14.51 | $14.75 | — |
| 2025-05-07 | 14.48 | $14.75 | — |
| 2025-05-06 | 14.44 | $14.75 | — |
| 2025-05-05 | 14.40 | $14.75 | 500 |
| 2025-05-02 | 14.36 | $14.50 | — |
| 2025-05-01 | 14.36 | $14.50 | — |
| 2025-04-30 | 14.38 | $14.50 | 12900 |
| 2025-04-29 | 14.40 | $14.75 | 3500 |
| 2025-04-28 | 14.41 | $14.60 | 1200 |
| 2025-04-25 | 14.43 | $14.60 | — |
| 2025-04-24 | 14.45 | $14.60 | — |
| 2025-04-23 | 14.47 | $14.60 | — |
| 2025-04-22 | 14.49 | $14.60 | — |
| 2025-04-21 | 14.51 | $14.60 | — |
| 2025-04-17 | 14.52 | $14.60 | — |
| 2025-04-16 | 14.54 | $14.60 | 22100 |
| 2025-04-15 | 14.55 | $14.20 | 15230 |
| 2025-04-14 | 14.56 | $14.00 | 1709 |
| 2025-04-11 | 14.58 | $14.00 | 500 |
| 2025-04-10 | 14.59 | $14.00 | — |
| 2025-04-09 | 14.62 | $14.00 | 500 |
| 2025-04-08 | 14.65 | $14.00 | — |
| 2025-04-07 | 14.68 | $14.00 | — |
| 2025-04-04 | 14.72 | $14.00 | 18600 |
| 2025-04-03 | 14.77 | $14.50 | 602 |
| 2025-04-02 | 14.79 | $14.80 | 4500 |
| 2025-04-01 | 14.80 | $14.92 | 16437 |
| 2025-03-31 | 14.81 | $14.96 | 1100 |
| 2025-03-28 | 14.81 | $14.96 | 100 |
| 2025-03-27 | 14.82 | $15.00 | 600 |
| 2025-03-26 | 14.82 | $15.00 | — |
| 2025-03-25 | 14.83 | $15.00 | 200 |
| 2025-03-24 | 14.83 | $15.00 | 500 |
| 2025-03-21 | 14.83 | $14.95 | 1100 |
| 2025-03-20 | 14.84 | $14.90 | 4600 |
| 2025-03-19 | 14.84 | $14.85 | 535 |
| 2025-03-18 | 14.85 | $14.35 | — |
| 2025-03-17 | 14.89 | $14.35 | 6325 |
| 2025-03-14 | 14.93 | $14.31 | 2248 |
| 2025-03-13 | 14.96 | $14.55 | — |
| 2025-03-12 | 14.99 | $14.55 | — |
| 2025-03-11 | 15.01 | $14.55 | 10000 |
| 2025-03-10 | 15.04 | $14.85 | 1640 |
| 2025-03-07 | 15.04 | $15.00 | — |
| 2025-03-06 | 15.04 | $15.00 | 1000 |
| 2025-03-05 | 15.04 | $15.00 | 843 |
| 2025-03-04 | 15.03 | $15.00 | 943 |
| 2025-03-03 | 15.03 | $15.05 | 7526 |
| 2025-02-28 | 15.03 | $15.10 | 200 |
| 2025-02-27 | 15.02 | $15.10 | 600 |
| 2025-02-26 | 15.01 | $15.10 | 300 |
| 2025-02-25 | 15.00 | $15.10 | 724 |
| 2025-02-24 | 14.99 | $15.00 | 5869 |
| 2025-02-21 | 14.98 | $15.00 | 5900 |
| 2025-02-20 | 14.98 | $15.00 | 4149 |
| 2025-02-19 | 14.97 | $15.13 | 1700 |
| 2025-02-18 | 14.96 | $15.10 | 510 |
| 2025-02-14 | 14.94 | $15.05 | — |
| 2025-02-13 | 14.92 | $15.05 | 4000 |
| 2025-02-12 | 14.91 | $15.04 | 300 |
| 2025-02-11 | 14.89 | $15.04 | 300 |
| 2025-02-10 | 14.88 | $15.03 | 420 |
| 2025-02-07 | 14.86 | $15.00 | — |
| 2025-02-06 | 14.84 | $15.00 | 30400 |
| 2025-02-05 | 14.83 | $14.90 | — |
| 2025-02-04 | 14.82 | $14.90 | — |
| 2025-02-03 | 14.80 | $14.90 | 320 |
| 2025-01-31 | 14.78 | $15.00 | 5600 |
| 2025-01-30 | 14.77 | $14.95 | 52800 |
| 2025-01-29 | 14.76 | $14.83 | 500 |
| 2025-01-28 | 14.77 | $14.95 | 1900 |
| 2025-01-27 | 14.77 | $14.90 | 400 |
| 2025-01-24 | 14.76 | $14.90 | 7400 |
| 2025-01-23 | 14.76 | $14.90 | 8800 |
| 2025-01-22 | 14.76 | $14.90 | 36700 |
| 2025-01-21 | 14.75 | $14.80 | 8346 |
| 2025-01-17 | 14.75 | $14.75 | 5000 |
| 2025-01-16 | 14.75 | $14.75 | 300 |
| 2025-01-15 | 14.75 | $14.75 | 16100 |
| 2025-01-14 | 14.75 | $14.70 | — |
| 2025-01-13 | 14.75 | $14.70 | 400 |
| 2025-01-10 | 14.75 | $14.70 | 500 |
| 2025-01-08 | 14.75 | $14.70 | 12 |
| 2025-01-07 | 14.74 | $14.70 | 1312 |
| 2025-01-06 | 14.74 | $14.70 | 2912 |
| 2025-01-03 | 14.73 | $14.50 | 2000 |
| 2025-01-02 | 14.74 | $14.50 | 6800 |
| 2024-12-31 | 14.75 | $14.90 | 2000 |
| 2024-12-30 | 14.74 | $14.75 | 9400 |
| 2024-12-27 | 14.74 | $14.90 | 100 |
| 2024-12-26 | 14.73 | $14.90 | 120 |
| 2024-12-24 | 14.71 | $14.80 | — |
| 2024-12-23 | 14.70 | $14.80 | 600 |
| 2024-12-20 | 14.69 | $14.90 | 100 |
| 2024-12-19 | 14.67 | $14.75 | 17 |
| 2024-12-18 | 14.65 | $14.75 | — |
| 2024-12-17 | 14.64 | $14.75 | — |
| 2024-12-16 | 14.63 | $14.75 | 456 |
| 2024-12-13 | 14.63 | $14.75 | 1412 |
| 2024-12-12 | 14.63 | $14.72 | 301 |
| 2024-12-11 | 14.64 | $14.72 | 1302 |
| 2024-12-10 | 14.63 | $14.66 | 500 |
| 2024-12-09 | 14.63 | $14.61 | 300 |
| 2024-12-06 | 14.63 | $14.61 | — |
| 2024-12-05 | 14.63 | $14.61 | 300 |
| 2024-12-04 | 14.65 | $14.70 | 200 |
| 2024-12-03 | 14.67 | $14.70 | 2000 |
| 2024-12-02 | 14.68 | $14.70 | 200 |
| 2024-11-29 | 14.67 | $14.70 | 11100 |
| 2024-11-27 | 14.69 | $14.70 | 11100 |
| 2024-11-26 | 14.70 | $14.60 | 11100 |
| 2024-11-25 | 14.72 | $14.60 | 26100 |
| 2024-11-22 | 14.74 | $14.46 | 4300 |
| 2024-11-21 | 14.77 | $14.46 | 4300 |
| 2024-11-20 | 14.79 | $14.50 | 3000 |
| 2024-11-19 | 14.82 | $14.50 | 3000 |
| 2024-11-18 | 14.84 | $14.50 | 1200 |
| 2024-11-15 | 14.87 | $14.80 | — |
| 2024-11-14 | 14.87 | $14.80 | — |
| 2024-11-13 | 14.87 | $14.80 | 10200 |
| 2024-11-12 | 14.87 | $14.65 | 2266 |
| 2024-11-11 | 14.89 | $14.65 | — |
| 2024-11-08 | 14.91 | $14.65 | 3000 |
| 2024-11-07 | 14.92 | $14.60 | 8000 |
| 2024-11-06 | 14.94 | $14.99 | 4100 |
| 2024-11-05 | 14.95 | $14.95 | 1300 |
| 2024-11-04 | 14.97 | $14.95 | 700 |
| 2024-11-01 | 14.98 | $14.60 | 1505 |
| 2024-10-31 | 15.01 | $14.99 | — |
| 2024-10-30 | 15.02 | $14.99 | 18 |
| 2024-10-29 | 15.03 | $14.99 | 18 |
| 2024-10-28 | 15.05 | $14.99 | — |
| 2024-10-25 | 15.07 | $14.99 | 900 |
| 2024-10-24 | 15.07 | $14.99 | — |
| 2024-10-23 | 15.09 | $14.99 | 900 |
| 2024-10-22 | 15.12 | $14.99 | — |
| 2024-10-21 | 15.14 | $14.99 | 2400 |
| 2024-10-18 | 15.16 | $14.75 | 100 |
| 2024-10-17 | 15.19 | $14.99 | 100 |
| 2024-10-16 | 15.22 | $14.75 | 15300 |
| 2024-10-15 | 15.25 | $14.99 | 125 |
| 2024-10-14 | 15.27 | $14.99 | 125 |
| 2024-10-11 | 15.29 | $14.99 | — |
| 2024-10-10 | 15.31 | $14.99 | 400 |
| 2024-10-09 | 15.32 | $15.20 | 512 |
| 2024-10-08 | 15.33 | $15.20 | 512 |
| 2024-10-07 | 15.34 | $15.20 | 939 |
| 2024-10-04 | 15.33 | $15.20 | 200 |
| 2024-10-03 | 15.32 | $15.20 | 2183 |
| 2024-10-02 | 15.33 | $15.20 | 2300 |
| 2024-10-01 | 15.33 | $15.39 | 2200 |
| 2024-09-30 | 15.34 | $15.39 | 2400 |
| 2024-09-27 | 15.35 | $15.01 | 4623 |
| 2024-09-26 | 15.37 | $15.44 | — |
| 2024-09-25 | 15.38 | $15.44 | — |
| 2024-09-24 | 15.38 | $15.44 | 600 |
| 2024-09-23 | 15.37 | $15.44 | 5100 |
| 2024-09-20 | 15.37 | $15.44 | 5100 |
| 2024-09-19 | 15.36 | $15.44 | 5300 |
| 2024-09-18 | 15.37 | $15.40 | 400 |
| 2024-09-17 | 15.38 | $15.40 | 525 |
| 2024-09-16 | 15.37 | $15.35 | 300 |
| 2024-09-13 | 15.37 | $15.35 | 500 |
| 2024-09-12 | 15.36 | $15.35 | — |
| 2024-09-11 | 15.36 | $15.35 | 62 |
| 2024-09-10 | 15.35 | $15.35 | 200 |
| 2024-09-09 | 15.36 | $15.00 | 1637 |
| 2024-09-06 | 15.39 | $15.00 | 1800 |
| 2024-09-05 | 15.41 | $15.35 | 600 |
| 2024-09-04 | 15.43 | $15.35 | 1400 |
| 2024-09-03 | 15.44 | $15.50 | — |
| 2024-08-30 | 15.45 | $15.50 | 1500 |
| 2024-08-29 | 15.46 | $15.60 | 275 |
| 2024-08-28 | 15.47 | $15.60 | 500 |
| 2024-08-27 | 15.47 | $15.35 | — |
| 2024-08-26 | 15.50 | $15.35 | 25 |
| 2024-08-23 | 15.52 | $15.35 | 8400 |
| 2024-08-22 | 15.54 | $15.30 | 203 |
| 2024-08-21 | 15.57 | $15.60 | 600 |
| 2024-08-20 | 15.57 | $15.60 | 100 |
| 2024-08-19 | 15.59 | $15.25 | 600 |
| 2024-08-16 | 15.62 | $15.25 | 600 |
| 2024-08-15 | 15.66 | $15.25 | 600 |
| 2024-08-14 | 15.70 | $15.25 | 1419 |
| 2024-08-13 | 15.73 | $15.25 | 103 |
| 2024-08-12 | 15.77 | $15.50 | — |
| 2024-08-09 | 15.78 | $15.50 | 14200 |
| 2024-08-08 | 15.80 | $15.50 | 20800 |
| 2024-08-07 | 15.81 | $15.65 | 15100 |
| 2024-08-06 | 15.82 | $15.69 | 600 |
| 2024-08-05 | 15.81 | $15.69 | 24300 |
| 2024-08-02 | 15.80 | $15.70 | 1960 |
| 2024-08-01 | 15.79 | $15.70 | 10223 |
| 2024-07-31 | 15.77 | $15.73 | 3809 |
| 2024-07-30 | 15.75 | $15.95 | 1117 |
| 2024-07-29 | 15.73 | $15.75 | 600 |
| 2024-07-26 | 15.69 | $15.60 | 20700 |
| 2024-07-25 | 15.69 | $15.98 | 400 |
| 2024-07-24 | 15.65 | $15.55 | 9627 |
| 2024-07-23 | 15.64 | $15.99 | 200 |
| 2024-07-22 | 15.62 | $15.99 | 10500 |
| 2024-07-19 | 15.58 | $15.95 | 2215 |
| 2024-07-18 | 15.53 | $15.99 | 6000 |
| 2024-07-17 | 15.49 | $15.98 | 2460 |
| 2024-07-16 | 15.45 | $15.96 | 8800 |
| 2024-07-12 | 15.41 | $15.78 | 1061 |
| 2024-07-11 | 15.38 | $15.79 | 5100 |
| 2024-07-08 | 15.34 | $15.77 | 1692 |
| 2024-07-02 | 15.31 | $15.85 | 100 |
| 2024-07-01 | 15.27 | $15.50 | 1200 |
| 2024-06-28 | 15.25 | $15.50 | 7211 |
| 2024-06-21 | 15.23 | $15.40 | 1848 |
| 2024-06-20 | 15.22 | $15.40 | 1309 |
| 2024-06-18 | 15.20 | $15.39 | 498 |
| 2024-06-11 | 15.19 | $15.50 | 100 |
| 2024-06-10 | 15.17 | $15.00 | 2164 |
| 2024-06-05 | 15.18 | $15.50 | 1740 |
| 2024-06-04 | 15.16 | $15.20 | 14516 |
| 2024-05-31 | 15.16 | $15.40 | 1716 |
| 2024-05-30 | 15.15 | $15.50 | 1500 |
| 2024-05-28 | 15.14 | $15.14 | 5000 |
| 2024-05-24 | 15.14 | $15.14 | 1000 |
| 2024-05-23 | 15.14 | $15.14 | 7107 |
| 2024-05-22 | 15.16 | $15.14 | 2600 |
| 2024-05-21 | 15.19 | $15.14 | 2700 |
| 2024-05-20 | 15.20 | $15.14 | 2400 |
| 2024-05-17 | 15.22 | $15.10 | 11333 |
| 2024-05-16 | 15.24 | $15.09 | 900 |
| 2024-05-13 | 15.25 | $15.10 | 4880 |
| 2024-05-10 | 15.26 | $15.10 | 1100 |
| 2024-05-08 | 15.27 | $15.10 | 272 |
| 2024-05-07 | 15.26 | $15.15 | 7400 |
| 2024-05-01 | 15.25 | $15.10 | 800 |
| 2024-04-30 | 15.24 | $15.15 | 4300 |
| 2024-04-29 | 15.23 | $15.15 | 11748 |
| 2024-04-26 | 15.22 | $15.15 | 1900 |
| 2024-04-25 | 15.21 | $15.15 | 1367 |
| 2024-04-24 | 15.20 | $15.15 | 112 |
| 2024-04-17 | 15.20 | $15.20 | 3900 |
| 2024-04-16 | 15.17 | $15.20 | 12300 |
| 2024-04-15 | 15.16 | $15.20 | 8227 |
| 2024-04-12 | 15.13 | $15.20 | 8100 |
| 2024-04-11 | 15.09 | $15.50 | 4100 |
| 2024-04-10 | 15.04 | $15.74 | 100 |
| 2024-04-09 | 14.98 | $15.35 | 11543 |
| 2024-04-04 | 14.94 | $15.49 | 8200 |
| 2024-04-03 | 14.86 | $15.50 | 400 |
| 2024-03-28 | 14.75 | $15.35 | 944 |
| 2024-03-27 | 14.64 | $15.25 | 46422 |
| 2024-03-26 | 14.53 | $15.25 | 659 |
| 2024-03-21 | 14.42 | $15.00 | 6100 |
| 2024-03-19 | 14.33 | $14.90 | 6010 |
| 2024-03-18 | 14.25 | $14.90 | 1710 |
| 2024-03-13 | 14.18 | $15.00 | 1900 |
| 2024-03-12 | 14.09 | $14.95 | 350 |
| 2024-03-11 | 14.00 | $14.95 | 1681 |
| 2024-03-05 | 13.91 | $15.00 | 3200 |
| 2024-03-04 | 13.81 | $15.00 | 13358 |
| 2024-03-01 | 13.69 | $14.75 | 200 |
| 2024-02-29 | 13.57 | $15.00 | 100 |
| 2024-02-28 | 13.44 | $14.50 | 100 |
| 2024-02-27 | 13.34 | $14.50 | 2100 |
| 2024-02-26 | 13.25 | $14.49 | — |
| 2024-02-23 | 13.15 | $14.49 | 10868 |
| 2024-02-22 | 13.05 | $14.49 | 1300 |
| 2024-02-21 | 12.95 | $13.90 | 13000 |
| 2024-02-20 | 12.87 | $13.36 | 100 |
| 2024-02-16 | 12.82 | $13.10 | — |
| 2024-02-15 | 12.79 | $13.10 | — |
| 2024-02-14 | 12.76 | $13.10 | 2722 |
| 2024-02-13 | 12.73 | $13.10 | 13078 |
| 2024-02-12 | 12.70 | $13.40 | 460 |
| 2024-02-09 | 12.66 | $13.40 | 4000 |
| 2024-02-08 | 12.61 | $13.21 | 2584 |
| 2024-02-07 | 12.56 | $13.11 | 2220 |
| 2024-02-06 | 12.52 | $13.21 | 700 |
| 2024-02-05 | 12.47 | $13.00 | 3988 |
| 2024-02-02 | 12.43 | $12.50 | 32823 |
| 2024-02-01 | 12.42 | $12.45 | 8100 |
| 2024-01-31 | 12.41 | $12.40 | 5300 |
| 2024-01-30 | 12.39 | $12.55 | — |
| 2024-01-29 | 12.37 | $12.55 | — |
| 2024-01-26 | 12.37 | $12.55 | — |
| 2024-01-25 | 12.35 | $12.55 | 502 |
| 2024-01-24 | 12.33 | $12.50 | 383 |
| 2024-01-23 | 12.31 | $12.35 | 10840 |
| 2024-01-22 | 12.31 | $12.27 | 4864 |
| 2024-01-19 | 12.30 | $12.50 | — |
| 2024-01-18 | 12.29 | $12.50 | — |
| 2024-01-17 | 12.27 | $12.50 | — |
| 2024-01-16 | 12.26 | $12.50 | — |
| 2024-01-12 | 12.24 | $12.50 | — |
| 2024-01-11 | 12.22 | $12.50 | 5269 |
| 2024-01-10 | 12.20 | $12.25 | — |
| 2024-01-09 | 12.20 | $12.25 | — |
| 2024-01-08 | 12.19 | $12.25 | — |
| 2024-01-05 | 12.18 | $12.25 | — |
| 2024-01-04 | 12.18 | $12.25 | 40613 |
| 2024-01-03 | 12.17 | $12.15 | — |
| 2024-01-02 | 12.17 | $12.15 | — |
| 2023-12-29 | 12.16 | $12.15 | 800 |
| 2023-12-28 | 12.16 | $12.50 | 2000 |
| 2023-12-27 | 12.14 | $12.15 | — |
| 2023-12-26 | 12.13 | $12.15 | 101000 |
| 2023-12-22 | 12.13 | $12.17 | 300 |
| 2023-12-21 | 12.12 | $12.20 | — |
| 2023-12-20 | 12.12 | $12.20 | 10750 |
| 2023-12-19 | 12.12 | $12.20 | — |
| 2023-12-18 | 12.12 | $12.20 | — |
| 2023-12-15 | 12.11 | $12.20 | — |
| 2023-12-14 | 12.10 | $12.20 | 2100 |
| 2023-12-13 | 12.09 | $12.10 | — |
| 2023-12-12 | 12.08 | $12.10 | — |
| 2023-12-11 | 12.08 | $12.10 | 1200 |
| 2023-12-08 | 12.07 | $12.10 | 1000 |
| 2023-12-07 | 12.07 | $12.10 | 132 |
| 2023-12-06 | 12.06 | $12.20 | 12938 |
| 2023-12-05 | 12.06 | $12.07 | — |
| 2023-12-04 | 12.07 | $12.07 | 300 |
| 2023-12-01 | 12.08 | $12.06 | 150 |
| 2023-11-30 | 12.08 | $12.07 | — |
| 2023-11-29 | 12.09 | $12.07 | — |
| 2023-11-28 | 12.10 | $12.07 | — |
| 2023-11-27 | 12.11 | $12.07 | — |
| 2023-11-24 | 12.11 | $12.07 | 200 |
| 2023-11-22 | 12.12 | $12.15 | — |
| 2023-11-21 | 12.12 | $12.15 | — |
| 2023-11-20 | 12.12 | $12.15 | 17069 |
| 2023-11-17 | 12.11 | $12.00 | — |
| 2023-11-16 | 12.12 | $12.00 | — |
| 2023-11-15 | 12.13 | $12.00 | — |
| 2023-11-14 | 12.14 | $12.00 | — |
| 2023-11-13 | 12.17 | $12.00 | 212 |
| 2023-11-10 | 12.19 | $12.00 | 675 |
| 2023-11-09 | 12.20 | $12.05 | 28300 |
| 2023-11-08 | 12.21 | $12.00 | 55095 |
| 2023-11-07 | 12.22 | $12.20 | — |
| 2023-11-06 | 12.22 | $12.20 | — |
| 2023-11-03 | 12.22 | $12.20 | — |
| 2023-11-02 | 12.23 | $12.20 | — |
| 2023-11-01 | 12.24 | $12.20 | 22300 |
| 2023-10-31 | 12.25 | $12.25 | — |
| 2023-10-30 | 12.26 | $12.25 | 100 |
| 2023-10-27 | 12.27 | $12.15 | — |
| 2023-10-26 | 12.29 | $12.15 | 191 |
| 2023-10-25 | 12.29 | $12.20 | 1100 |
| 2023-10-24 | 12.30 | $12.12 | 2753 |
| 2023-10-23 | 12.30 | $12.10 | 600 |
| 2023-10-20 | 12.31 | $12.16 | 327 |
| 2023-10-19 | 12.31 | $12.20 | — |
| 2023-10-18 | 12.31 | $12.20 | 338 |
| 2023-10-17 | 12.31 | $12.50 | — |
| 2023-10-16 | 12.30 | $12.50 | 2300 |
| 2023-10-13 | 12.28 | $12.18 | 1200 |
| 2023-10-12 | 12.27 | $12.19 | — |
| 2023-10-11 | 12.26 | $12.19 | 34200 |
| 2023-10-10 | 12.25 | $12.20 | 200 |
| 2023-10-09 | 12.24 | $12.20 | 4365 |
| 2023-10-06 | 12.23 | $12.40 | 8300 |
| 2023-10-05 | 12.22 | $12.45 | — |
| 2023-10-04 | 12.21 | $12.45 | — |
| 2023-10-03 | 12.20 | $12.45 | 10000 |
| 2023-10-02 | 12.18 | $12.45 | — |
| 2023-09-29 | 12.16 | $12.45 | 8625 |
| 2023-09-28 | 12.13 | $12.30 | 15316 |
| 2023-09-27 | 12.11 | $12.30 | 100 |
| 2023-09-26 | 12.08 | $12.15 | 4086 |
| 2023-09-25 | 12.06 | $12.20 | 2193 |
| 2023-09-22 | 12.02 | $12.25 | 22172 |
| 2023-09-21 | 11.97 | $12.24 | 917 |
| 2023-09-20 | 11.92 | $12.23 | 808 |
| 2023-09-19 | 11.87 | $12.23 | 750 |
| 2023-09-18 | 11.82 | $12.00 | — |
| 2023-09-15 | 11.79 | $12.00 | — |
| 2023-09-14 | 11.75 | $12.00 | 1200 |
| 2023-09-13 | 11.71 | $12.01 | — |
| 2023-09-12 | 11.69 | $12.01 | — |
| 2023-09-11 | 11.67 | $12.01 | 100 |
| 2023-09-08 | 11.59 | $12.25 | — |
| 2023-09-07 | 11.51 | $12.25 | 250 |
| 2023-09-06 | 11.41 | $12.25 | 500 |
| 2023-09-05 | 11.30 | $12.02 | 500 |
| 2023-09-01 | 11.21 | $12.00 | 1141 |
| 2023-08-31 | 11.12 | $11.80 | 160 |
| 2023-08-30 | 11.04 | $12.00 | 2609 |
| 2023-08-29 | 10.95 | $11.75 | — |
| 2023-08-28 | 10.87 | $11.75 | 100 |
| 2023-08-25 | 10.80 | $11.30 | — |
| 2023-08-24 | 10.74 | $11.30 | 416 |
| 2023-08-23 | 10.69 | $11.26 | — |
| 2023-08-22 | 10.64 | $11.26 | — |
| 2023-08-21 | 10.59 | $11.26 | — |
| 2023-08-18 | 10.52 | $11.26 | 550 |
| 2023-08-17 | 10.47 | $11.25 | — |
| 2023-08-16 | 10.41 | $11.25 | 548 |
| 2023-08-15 | 10.35 | $11.50 | 805 |
| 2023-08-14 | 10.28 | $11.60 | 4865 |
| 2023-08-11 | 10.22 | $10.55 | — |
| 2023-08-10 | 10.21 | $10.55 | 996 |
| 2023-08-09 | 10.19 | $10.20 | — |
| 2023-08-08 | 10.18 | $10.20 | — |
| 2023-08-07 | 10.17 | $10.20 | — |
| 2023-08-04 | 10.16 | $10.20 | — |
| 2023-08-03 | 10.15 | $10.20 | — |
| 2023-08-02 | 10.14 | $10.20 | — |
| 2023-08-01 | 10.15 | $10.20 | — |
| 2023-07-31 | 10.15 | $10.20 | — |
| 2023-07-28 | 10.13 | $10.20 | 6200 |
| 2023-07-27 | 10.11 | $10.28 | 200 |
| 2023-07-26 | 10.09 | $10.20 | — |
| 2023-07-25 | 10.07 | $10.20 | 9900 |
| 2023-07-24 | 10.05 | $10.05 | 2000 |
| 2023-07-21 | 10.04 | $10.25 | 300 |
| 2023-07-20 | 10.02 | $10.05 | — |
| 2023-07-19 | 10.02 | $10.05 | 5000 |
| 2023-07-18 | 10.03 | $10.10 | 13400 |
| 2023-07-17 | 10.03 | $10.29 | 200 |
| 2023-07-14 | 10.02 | $10.29 | 100 |
| 2023-07-13 | 10.03 | $10.29 | 2800 |
| 2023-07-12 | 10.03 | $10.00 | — |
| 2023-07-11 | 10.04 | $10.00 | — |
| 2023-07-10 | 10.06 | $10.00 | — |
| 2023-07-07 | 10.07 | $10.00 | — |
| 2023-07-06 | 10.09 | $10.00 | 3500 |
| 2023-07-05 | 10.11 | $10.30 | 700 |
| 2023-07-03 | 10.12 | $10.24 | 400 |
| 2023-06-30 | 10.13 | $9.81 | — |
| 2023-06-29 | 10.14 | $9.81 | 1100 |
| 2023-06-28 | 10.15 | $9.81 | 3400 |
| 2023-06-27 | 10.16 | $9.81 | — |
| 2023-06-26 | 10.17 | $9.81 | — |
| 2023-06-23 | 10.18 | $9.81 | 1000 |
| 2023-06-22 | 10.19 | $9.91 | 3000 |
| 2023-06-21 | 10.20 | $10.15 | — |
| 2023-06-20 | 10.19 | $10.15 | — |
| 2023-06-16 | 10.16 | $10.15 | 300 |
| 2023-06-15 | 10.13 | $10.15 | 5200 |
| 2023-06-14 | 10.10 | $10.30 | — |
| 2023-06-13 | 10.06 | $10.30 | — |
| 2023-06-12 | 10.05 | $10.30 | — |
| 2023-06-09 | 10.03 | $10.30 | — |
| 2023-06-08 | 10.02 | $10.30 | — |
| 2023-06-07 | 10.00 | $10.30 | 800 |
| 2023-06-06 | 9.99 | $10.50 | — |
| 2023-06-05 | 9.94 | $10.50 | — |
| 2023-06-02 | 9.89 | $10.50 | 100 |
| 2023-06-01 | 9.83 | $10.00 | — |
| 2023-05-31 | 9.86 | $10.00 | — |
| 2023-05-30 | 9.91 | $10.00 | — |
| 2023-05-26 | 10.01 | $10.00 | — |
| 2023-05-25 | 10.11 | $10.00 | — |
| 2023-05-24 | 10.21 | $10.00 | 300 |
| 2023-05-23 | 10.31 | $10.00 | — |
| 2023-05-22 | 10.40 | $10.00 | 1200 |
| 2023-05-19 | 10.53 | $9.56 | 1000 |
| 2023-05-18 | 10.68 | $9.56 | — |
| 2023-05-17 | 10.82 | $9.56 | 2000 |
| 2023-05-16 | 10.97 | $9.60 | 2100 |
| 2023-05-15 | 11.11 | $10.00 | — |
| 2023-05-12 | 11.24 | $10.00 | — |
| 2023-05-11 | 11.36 | $10.00 | — |
| 2023-05-10 | 11.49 | $10.00 | 200 |
| 2023-05-09 | 11.60 | $10.00 | 100 |
| 2023-05-08 | 11.70 | $9.50 | — |
| 2023-05-05 | 11.87 | $9.50 | 5800 |
| 2023-05-04 | 12.03 | $9.40 | 5700 |
| 2023-05-03 | 12.20 | $10.55 | 6600 |
| 2023-05-02 | 12.31 | $11.00 | 2900 |
| 2023-05-01 | 12.40 | $12.01 | — |
| 2023-04-28 | 12.44 | $12.01 | — |
| 2023-04-27 | 12.44 | $12.01 | — |
| 2023-04-26 | 12.44 | $12.01 | 500 |
| 2023-04-25 | 12.44 | $11.80 | 4000 |
| 2023-04-24 | 12.46 | $12.50 | — |
| 2023-04-21 | 12.44 | $12.50 | — |
| 2023-04-20 | 12.42 | $12.50 | — |
| 2023-04-19 | 12.44 | $12.50 | 2000 |
| 2023-04-18 | 12.47 | $12.50 | — |
| 2023-04-17 | 12.49 | $12.50 | — |
| 2023-04-14 | 12.52 | $12.50 | 200 |
| 2023-04-13 | 12.54 | $12.50 | 1300 |
| 2023-04-12 | 12.57 | $12.20 | 700 |
| 2023-04-11 | 12.61 | $12.03 | 2400 |
| 2023-04-10 | 12.65 | $12.80 | — |
| 2023-04-06 | 12.73 | $12.80 | — |
| 2023-04-05 | 12.82 | $12.80 | — |
| 2023-04-04 | 12.93 | $12.80 | 300 |
| 2023-04-03 | 13.04 | $12.75 | — |
| 2023-03-31 | 13.15 | $12.75 | 100 |
| 2023-03-30 | 13.26 | $12.00 | 26900 |
| 2023-03-29 | 13.41 | $12.06 | 400 |
| 2023-03-28 | 13.56 | $12.10 | 8000 |
| 2023-03-27 | 13.70 | $12.10 | 4200 |
| 2023-03-24 | 13.82 | $12.11 | — |
| 2023-03-23 | 13.94 | $12.11 | 11700 |
| 2023-03-22 | 14.06 | $12.86 | 8200 |
| 2023-03-21 | 14.14 | $13.06 | 500 |
| 2023-03-20 | 14.22 | $13.00 | — |
| 2023-03-17 | 14.29 | $13.00 | — |
| 2023-03-16 | 14.37 | $13.00 | — |
| 2023-03-15 | 14.44 | $13.00 | — |
| 2023-03-14 | 14.52 | $13.00 | 6600 |
| 2023-03-13 | 14.59 | $12.86 | 11000 |
| 2023-03-10 | 14.66 | $14.45 | 400 |
| 2023-03-09 | 14.64 | $14.51 | 1900 |
| 2023-03-08 | 14.62 | $15.00 | — |
| 2023-03-07 | 14.58 | $15.00 | 44000 |
| 2023-03-06 | 14.53 | $15.00 | 100 |
| 2023-03-03 | 14.49 | $15.00 | 1000 |
| 2023-03-02 | 14.40 | $15.00 | 12600 |
| 2023-03-01 | 14.35 | $15.00 | — |
| 2023-02-28 | 14.31 | $15.00 | 200 |
| 2023-02-27 | 14.28 | $14.50 | 5200 |
| 2023-02-24 | 14.27 | $14.50 | — |
| 2023-02-23 | 14.25 | $14.50 | — |
| 2023-02-22 | 14.22 | $14.50 | — |
| 2023-02-21 | 14.20 | $14.50 | — |
| 2023-02-17 | 14.17 | $14.50 | — |
| 2023-02-16 | 14.13 | $14.50 | 200 |
| 2023-02-15 | 14.10 | $14.49 | — |
| 2023-02-14 | 14.08 | $14.49 | — |
| 2023-02-13 | 14.05 | $14.49 | 700 |
| 2023-02-10 | 14.03 | $14.30 | 7400 |
| 2023-02-09 | 14.01 | $14.10 | 4900 |
| 2023-02-08 | 14.01 | $14.10 | 1100 |
| 2023-02-07 | 14.00 | $14.10 | — |
| 2023-02-06 | 14.00 | $14.10 | — |
| 2023-02-03 | 13.99 | $14.10 | 4400 |
| 2023-02-02 | 13.99 | $13.29 | 3000 |
| 2023-02-01 | 14.02 | $13.90 | 600 |
| 2023-01-31 | 14.03 | $14.30 | — |
| 2023-01-30 | 14.01 | $14.30 | 100 |
| 2023-01-27 | 13.97 | $14.30 | 15400 |
| 2023-01-26 | 13.93 | $14.10 | 1000 |
| 2023-01-25 | 13.90 | $14.00 | 21500 |
| 2023-01-24 | 13.87 | $13.95 | — |
| 2023-01-23 | 13.83 | $13.95 | 3900 |
| 2023-01-20 | 13.80 | $13.65 | 200 |
| 2023-01-19 | 13.78 | $14.00 | 200 |
| 2023-01-18 | 13.74 | $14.00 | 3700 |
| 2023-01-17 | 13.70 | $14.00 | — |
| 2023-01-13 | 13.65 | $14.00 | — |
| 2023-01-12 | 13.60 | $14.00 | — |
| 2023-01-11 | 13.55 | $14.00 | — |
| 2023-01-10 | 13.50 | $14.00 | 1300 |
| 2023-01-09 | 13.45 | $14.00 | — |
| 2023-01-06 | 13.37 | $14.00 | — |
| 2023-01-05 | 13.28 | $14.00 | 1000 |
| 2023-01-04 | 13.20 | $14.00 | 500 |
| 2023-01-03 | 13.11 | $14.00 | — |
| 2022-12-30 | 13.04 | $14.00 | 1500 |
| 2022-12-29 | 12.96 | $13.50 | 300 |
| 2022-12-28 | 12.90 | $13.50 | — |
| 2022-12-27 | 12.85 | $13.50 | 2100 |
| 2022-12-23 | 12.79 | $13.25 | — |
| 2022-12-22 | 12.75 | $13.25 | — |
| 2022-12-21 | 12.71 | $13.25 | — |
| 2022-12-20 | 12.66 | $13.25 | — |
| 2022-12-19 | 12.61 | $13.25 | — |
| 2022-12-16 | 12.55 | $13.25 | 2400 |
| 2022-12-15 | 12.49 | $12.99 | — |
| 2022-12-14 | 12.45 | $12.99 | — |
| 2022-12-13 | 12.41 | $12.99 | 2600 |
| 2022-12-12 | 12.37 | $13.00 | 1700 |
| 2022-12-09 | 12.33 | $12.99 | 8600 |
| 2022-12-08 | 12.29 | $12.35 | 13700 |
| 2022-12-07 | 12.28 | $12.28 | 55000 |
| 2022-12-06 | 12.27 | $12.31 | 23700 |
| 2022-12-05 | 12.26 | $12.30 | 8000 |
| 2022-12-02 | 12.25 | $12.50 | 31000 |
| 2022-12-01 | 12.23 | $12.41 | — |
| 2022-11-30 | 12.21 | $12.41 | 300 |
| 2022-11-29 | 12.20 | $12.41 | — |
| 2022-11-28 | 12.18 | $12.41 | — |
| 2022-11-25 | 12.17 | $12.41 | 600 |
| 2022-11-23 | 12.15 | $12.41 | 700 |
| 2022-11-22 | 12.13 | $12.25 | 4600 |
| 2022-11-21 | 12.10 | $12.20 | 1800 |
| 2022-11-18 | 12.09 | $12.20 | 1500 |
| 2022-11-17 | 12.08 | $12.04 | 1000 |
| 2022-11-16 | 12.07 | $12.20 | — |
| 2022-11-15 | 12.06 | $12.20 | — |
| 2022-11-14 | 12.05 | $12.20 | 400 |
| 2022-11-11 | 12.04 | $12.20 | 2700 |
| 2022-11-10 | 12.02 | $12.20 | 1400 |
| 2022-11-09 | 12.01 | $12.10 | — |
| 2022-11-08 | 12.01 | $12.10 | — |
| 2022-11-07 | 12.00 | $12.10 | 600 |
| 2022-11-04 | 12.00 | $12.05 | 5100 |
| 2022-11-03 | 11.99 | $12.10 | — |
| 2022-11-02 | 11.98 | $12.10 | — |
| 2022-11-01 | 11.97 | $12.10 | — |
| 2022-10-31 | 11.96 | $12.10 | — |
| 2022-10-28 | 11.94 | $12.10 | 3000 |
| 2022-10-27 | 11.93 | $12.05 | 16700 |
| 2022-10-26 | 11.92 | $12.00 | 6800 |
| 2022-10-25 | 11.92 | $11.75 | 22600 |
| 2022-10-24 | 11.93 | $11.84 | 16500 |
| 2022-10-21 | 11.93 | $12.00 | 100 |
| 2022-10-20 | 11.93 | $11.81 | 400 |
| 2022-10-19 | 11.94 | $12.00 | — |
| 2022-10-18 | 11.94 | $12.00 | — |
| 2022-10-17 | 11.94 | $12.00 | 2200 |
| 2022-10-14 | 11.94 | $11.90 | 6400 |
| 2022-10-13 | 11.94 | $12.00 | — |
| 2022-10-12 | 11.94 | $12.00 | — |
| 2022-10-11 | 11.94 | $12.00 | — |
| 2022-10-10 | 11.94 | $12.00 | 300 |
| 2022-10-07 | 11.94 | $12.00 | 400 |
| 2022-10-06 | 11.95 | $11.80 | 6400 |
| 2022-10-05 | 11.97 | $11.90 | — |
| 2022-10-04 | 11.98 | $11.90 | 3800 |
| 2022-10-03 | 12.00 | $11.84 | 200 |
| 2022-09-30 | 12.02 | $11.84 | — |
| 2022-09-29 | 12.04 | $11.84 | 4600 |
| 2022-09-28 | 12.07 | $11.92 | 1300 |
| 2022-09-27 | 12.09 | $11.92 | 2900 |
| 2022-09-26 | 12.12 | $11.92 | — |
| 2022-09-23 | 12.15 | $11.92 | 2800 |
| 2022-09-22 | 12.16 | $12.00 | — |
| 2022-09-21 | 12.18 | $12.00 | — |
| 2022-09-20 | 12.18 | $12.00 | 5800 |
| 2022-09-19 | 12.18 | $12.00 | 500 |
| 2022-09-16 | 12.17 | $11.91 | 5000 |
| 2022-09-15 | 12.17 | $12.00 | — |
| 2022-09-14 | 12.16 | $12.00 | — |
| 2022-09-13 | 12.16 | $12.00 | 3200 |
| 2022-09-12 | 12.16 | $12.15 | — |
| 2022-09-09 | 12.15 | $12.15 | — |
| 2022-09-08 | 12.15 | $12.15 | 1800 |
| 2022-09-07 | 12.13 | $12.20 | — |
| 2022-09-06 | 12.11 | $12.20 | 900 |
| 2022-09-02 | 12.10 | $12.34 | 100 |
| 2022-09-01 | 12.09 | $12.20 | 100 |
| 2022-08-31 | 12.08 | $12.40 | — |
| 2022-08-30 | 12.06 | $12.40 | — |
| 2022-08-29 | 12.04 | $12.40 | 200 |
| 2022-08-26 | 12.01 | $12.50 | 2700 |
| 2022-08-25 | 11.98 | $12.25 | — |
| 2022-08-24 | 11.96 | $12.25 | 1200 |
| 2022-08-23 | 11.93 | $12.10 | 6000 |
| 2022-08-22 | 11.90 | $11.95 | 8200 |
| 2022-08-19 | 11.87 | $11.86 | 9100 |
| 2022-08-18 | 11.85 | $11.86 | 18400 |
| 2022-08-17 | 11.83 | $11.86 | 3900 |
| 2022-08-16 | 11.79 | $12.00 | — |
| 2022-08-15 | 11.75 | $12.00 | — |
| 2022-08-12 | 11.71 | $12.00 | 700 |
| 2022-08-11 | 11.67 | $12.00 | 500 |
| 2022-08-10 | 11.62 | $11.85 | — |
| 2022-08-09 | 11.58 | $11.85 | 3000 |
| 2022-08-08 | 11.55 | $12.00 | 200 |
| 2022-08-05 | 11.50 | $12.00 | 100 |
| 2022-08-04 | 11.45 | $12.00 | — |
| 2022-08-03 | 11.41 | $12.00 | 1000 |
| 2022-08-02 | 11.37 | $11.99 | 15700 |
| 2022-08-01 | 11.33 | $11.85 | — |
| 2022-07-29 | 11.30 | $11.85 | 200 |
| 2022-07-28 | 11.27 | $11.85 | 300 |
| 2022-07-27 | 11.22 | $11.70 | 21300 |
| 2022-07-26 | 11.20 | $11.50 | 12900 |
| 2022-07-25 | 11.17 | $11.40 | — |
| 2022-07-22 | 11.16 | $11.40 | — |
| 2022-07-21 | 11.15 | $11.40 | 13200 |
| 2022-07-20 | 11.13 | $11.20 | 31100 |
| 2022-07-19 | 11.12 | $11.20 | 3200 |
| 2022-07-18 | 11.11 | $11.15 | 300 |
| 2022-07-15 | 11.11 | $11.15 | 100 |
| 2022-07-14 | 11.11 | $11.10 | — |
| 2022-07-13 | 11.11 | $11.10 | — |
| 2022-07-12 | 11.13 | $11.10 | 30400 |
| 2022-07-11 | 11.14 | $11.10 | 2200 |
| 2022-07-08 | 11.15 | $11.00 | 1700 |
| 2022-07-07 | 11.17 | $11.19 | — |
| 2022-07-06 | 11.18 | $11.19 | 100 |
| 2022-07-05 | 11.19 | $11.19 | — |
| 2022-07-01 | 11.20 | $11.19 | — |
| 2022-06-30 | 11.21 | $11.19 | 100 |
| 2022-06-29 | 11.23 | $11.01 | 1400 |
| 2022-06-28 | 11.25 | $11.19 | 4100 |
| 2022-06-27 | 11.26 | $11.00 | 18300 |
| 2022-06-24 | 11.28 | $11.15 | 12400 |
| 2022-06-23 | 11.30 | $11.10 | — |
| 2022-06-22 | 11.32 | $11.10 | 1900 |
| 2022-06-21 | 11.34 | $10.95 | 2700 |
| 2022-06-17 | 11.36 | $11.10 | 900 |
| 2022-06-16 | 11.38 | $11.00 | 7400 |
| 2022-06-15 | 11.38 | $11.15 | 23500 |
| 2022-06-14 | 11.39 | $11.25 | 4100 |
| 2022-06-13 | 11.40 | $11.40 | — |
| 2022-06-10 | 11.41 | $11.40 | 17700 |
| 2022-06-09 | 11.41 | $11.25 | 1200 |
| 2022-06-08 | 11.43 | $11.40 | — |
| 2022-06-07 | 11.40 | $11.40 | 400 |
| 2022-06-06 | 11.42 | $11.40 | 100 |
| 2022-06-03 | 11.42 | $11.40 | 400 |
| 2022-06-02 | 11.43 | $11.43 | 21100 |
| 2022-06-01 | 11.43 | $11.43 | 200 |
| 2022-05-31 | 11.44 | $11.43 | 100 |
| 2022-05-27 | 11.46 | $11.45 | — |
| 2022-05-26 | 11.45 | $11.45 | 700 |
| 2022-05-25 | 11.45 | $11.46 | 1200 |
| 2022-05-24 | 11.45 | $11.48 | 7800 |
| 2022-05-23 | 11.46 | $11.47 | 5700 |
| 2022-05-20 | 11.49 | $11.48 | 4100 |
| 2022-05-19 | 11.51 | $11.40 | 25500 |
| 2022-05-18 | 11.50 | $11.00 | 800 |
| 2022-05-17 | 11.54 | $11.46 | 5700 |
| 2022-05-16 | 11.54 | $11.49 | — |
| 2022-05-13 | 11.53 | $11.49 | — |
| 2022-05-12 | 11.53 | $11.49 | 1200 |
| 2022-05-11 | 11.52 | $11.49 | 42600 |
| 2022-05-10 | 11.53 | $10.95 | 6300 |
| 2022-05-09 | 11.55 | $11.70 | 100 |
| 2022-05-06 | 11.54 | $11.48 | 2600 |
| 2022-05-05 | 11.54 | $11.50 | 24100 |
| 2022-05-04 | 11.54 | $11.52 | 1100 |
| 2022-05-03 | 11.54 | $11.70 | — |
| 2022-05-02 | 11.53 | $11.70 | 800 |
| 2022-04-29 | 11.52 | $11.38 | 500 |
| 2022-04-28 | 11.53 | $11.40 | — |
| 2022-04-27 | 11.54 | $11.40 | 3100 |
| 2022-04-26 | 11.54 | $11.69 | 76800 |
| 2022-04-25 | 11.52 | $12.00 | 500 |
| 2022-04-22 | 11.49 | $12.00 | 8200 |
| 2022-04-21 | 11.46 | $11.25 | 200 |
| 2022-04-20 | 11.47 | $11.65 | 2100 |
| 2022-04-19 | 11.45 | $11.55 | 9100 |
| 2022-04-18 | 11.44 | $11.34 | — |
| 2022-04-14 | 11.44 | $11.34 | 7300 |
| 2022-04-13 | 11.43 | $11.45 | 2500 |
| 2022-04-12 | 11.42 | $11.50 | 3100 |
| 2022-04-11 | 11.43 | $11.50 | 500 |
| 2022-04-08 | 11.44 | $11.50 | 1000 |
| 2022-04-07 | 11.44 | $11.50 | 1300 |
| 2022-04-06 | 11.45 | $11.52 | 600 |
| 2022-04-05 | 11.46 | $11.50 | 2800 |
| 2022-04-04 | 11.46 | $11.50 | 2700 |
| 2022-04-01 | 11.47 | $11.50 | 10500 |
| 2022-03-31 | 11.48 | $11.55 | — |
| 2022-03-30 | 11.48 | $11.55 | 500 |
| 2022-03-29 | 11.48 | $11.39 | 300 |
| 2022-03-28 | 11.49 | $11.38 | — |
| 2022-03-25 | 11.47 | $11.38 | — |
| 2022-03-24 | 11.45 | $11.38 | — |
| 2022-03-23 | 11.46 | $11.38 | — |
| 2022-03-22 | 11.46 | $11.38 | 1300 |
| 2022-03-21 | 11.47 | $11.25 | 500 |
| 2022-03-18 | 11.48 | $11.25 | — |
| 2022-03-17 | 11.49 | $11.25 | 1200 |
| 2022-03-16 | 11.50 | $11.27 | 900 |
| 2022-03-15 | 11.50 | $11.64 | — |
| 2022-03-14 | 11.49 | $11.64 | — |
| 2022-03-11 | 11.47 | $11.64 | — |
| 2022-03-10 | 11.45 | $11.64 | — |
| 2022-03-09 | 11.42 | $11.64 | — |
| 2022-03-08 | 11.37 | $11.64 | — |
| 2022-03-07 | 11.32 | $11.64 | — |
| 2022-03-04 | 11.27 | $11.64 | — |
| 2022-03-03 | 11.21 | $11.64 | 100 |
| 2022-03-02 | 11.12 | $11.60 | 1200 |
| 2022-03-01 | 11.03 | $11.45 | 100 |
| 2022-02-28 | 10.96 | $11.03 | 23000 |
| 2022-02-25 | 10.91 | $11.02 | 20300 |
| 2022-02-24 | 10.86 | $11.50 | — |
| 2022-02-23 | 10.78 | $11.50 | — |
| 2022-02-22 | 10.69 | $11.50 | — |
| 2022-02-18 | 10.60 | $11.50 | 700 |
| 2022-02-17 | 10.51 | $11.40 | — |
| 2022-02-16 | 10.43 | $11.40 | 100 |
| 2022-02-15 | 10.35 | $11.40 | — |
| 2022-02-14 | 10.27 | $11.40 | 500 |
| 2022-02-11 | 10.19 | $11.25 | — |
| 2022-02-10 | 10.11 | $11.25 | 400 |
| 2022-02-09 | 10.03 | $11.00 | 4100 |
| 2022-02-08 | 9.96 | $10.72 | 600 |
| 2022-02-07 | 9.92 | $10.62 | — |
| 2022-02-04 | 9.88 | $10.62 | 11700 |
| 2022-02-03 | 9.84 | $10.33 | 11900 |
| 2022-02-02 | 9.81 | $9.90 | — |
| 2022-02-01 | 9.80 | $9.90 | 5100 |
| 2022-01-31 | 9.79 | $9.98 | — |
| 2022-01-28 | 9.77 | $9.98 | — |
| 2022-01-27 | 9.75 | $9.98 | 1200 |
| 2022-01-26 | 9.73 | $9.90 | 2900 |
| 2022-01-25 | 9.72 | $9.71 | 400 |
| 2022-01-24 | 9.72 | $9.71 | 500 |
| 2022-01-21 | 9.73 | $9.80 | — |
| 2022-01-20 | 9.72 | $9.80 | — |
| 2022-01-19 | 9.72 | $9.80 | — |
| 2022-01-18 | 9.72 | $9.80 | — |
| 2022-01-14 | 9.72 | $9.80 | 100 |
| 2022-01-13 | 9.73 | $9.62 | — |
| 2022-01-12 | 9.74 | $9.62 | — |
| 2022-01-11 | 9.76 | $9.62 | 1100 |
| 2022-01-10 | 9.78 | $9.84 | — |
| 2022-01-07 | 9.78 | $9.84 | 800 |
| 2022-01-06 | 9.77 | $9.84 | 400 |
| 2022-01-05 | 9.76 | $9.75 | — |
| 2022-01-04 | 9.76 | $9.75 | — |
| 2022-01-03 | 9.74 | $9.75 | 29200 |
| 2021-12-31 | 9.73 | $9.54 | — |
| 2021-12-30 | 9.72 | $9.54 | — |
| 2021-12-29 | 9.73 | $9.54 | 500 |
| 2021-12-28 | 9.73 | $9.75 | — |
| 2021-12-27 | 9.72 | $9.75 | — |
| 2021-12-23 | 9.72 | $9.75 | 1700 |
| 2021-12-22 | 9.71 | $9.77 | — |
| 2021-12-21 | 9.71 | $9.77 | — |
| 2021-12-20 | 9.70 | $9.77 | — |
| 2021-12-17 | 9.69 | $9.77 | 1700 |
| 2021-12-16 | 9.68 | $9.95 | 1000 |
| 2021-12-15 | 9.67 | $9.95 | 10300 |
| 2021-12-14 | 9.65 | $10.00 | — |
| 2021-12-13 | 9.64 | $10.00 | 1100 |
| 2021-12-10 | 9.61 | $9.75 | — |
| 2021-12-09 | 9.59 | $9.75 | 2500 |
| 2021-12-08 | 9.58 | $9.65 | 7300 |
| 2021-12-07 | 9.57 | $9.65 | 2900 |
| 2021-12-06 | 9.56 | $9.46 | — |
| 2021-12-03 | 9.57 | $9.46 | — |
| 2021-12-02 | 9.56 | $9.46 | 600 |
| 2021-12-01 | 9.56 | $9.60 | — |
| 2021-11-30 | 9.55 | $9.60 | — |
| 2021-11-29 | 9.54 | $9.60 | 50100 |
| 2021-11-26 | 9.53 | $9.65 | — |
| 2021-11-24 | 9.52 | $9.65 | — |
| 2021-11-23 | 9.50 | $9.65 | — |
| 2021-11-22 | 9.49 | $9.65 | 64800 |
| 2021-11-19 | 9.49 | $9.59 | — |
| 2021-11-18 | 9.49 | $9.59 | 7400 |
| 2021-11-17 | 9.49 | $9.61 | 13700 |
| 2021-11-16 | 9.49 | $9.70 | 14200 |
| 2021-11-15 | 9.48 | $9.64 | 3100 |
| 2021-11-12 | 9.48 | $9.52 | 22200 |
| 2021-11-11 | 9.49 | $9.40 | 105100 |
| 2021-11-10 | 9.50 | $9.40 | 1300 |
| 2021-11-09 | 9.51 | $9.52 | 800 |
| 2021-11-08 | 9.51 | $9.52 | 3700 |
| 2021-11-05 | 9.51 | $9.49 | 200 |
| 2021-11-04 | 9.52 | $9.37 | 1800 |
| 2021-11-03 | 9.54 | $9.50 | 1000 |
| 2021-11-02 | 9.55 | $9.41 | — |
| 2021-11-01 | 9.55 | $9.41 | — |
| 2021-10-29 | 9.57 | $9.41 | 2700 |
| 2021-10-28 | 9.58 | $9.30 | 40400 |
| 2021-10-27 | 9.60 | $9.30 | 56300 |
| 2021-10-26 | 9.62 | $9.50 | 1700 |
| 2021-10-25 | 9.62 | $9.55 | 1000 |
| 2021-10-22 | 9.63 | $9.61 | 20000 |
| 2021-10-21 | 9.63 | $9.61 | 22500 |
| 2021-10-20 | 9.63 | $9.60 | — |
| 2021-10-19 | 9.64 | $9.60 | 1100 |
| 2021-10-18 | 9.65 | $9.60 | — |
| 2021-10-15 | 9.65 | $9.60 | — |
| 2021-10-14 | 9.66 | $9.60 | — |
| 2021-10-13 | 9.66 | $9.60 | 300 |
| 2021-10-12 | 9.67 | $9.58 | — |
| 2021-10-11 | 9.67 | $9.58 | 200 |
| 2021-10-08 | 9.67 | $9.73 | — |
| 2021-10-07 | 9.66 | $9.73 | 6800 |
| 2021-10-06 | 9.65 | $9.58 | 2300 |
| 2021-10-05 | 9.65 | $9.60 | 8300 |
| 2021-10-04 | 9.65 | $9.70 | 100 |
| 2021-10-01 | 9.64 | $9.65 | 100 |
| 2021-09-30 | 9.64 | $9.65 | 20800 |
| 2021-09-29 | 9.64 | $9.65 | — |
| 2021-09-28 | 9.63 | $9.65 | — |
| 2021-09-27 | 9.63 | $9.65 | — |
| 2021-09-24 | 9.64 | $9.65 | 800 |
| 2021-09-23 | 9.64 | $9.65 | 600 |
| 2021-09-22 | 9.65 | $9.74 | — |
| 2021-09-21 | 9.64 | $9.74 | — |
| 2021-09-20 | 9.64 | $9.74 | — |
| 2021-09-17 | 9.63 | $9.74 | 1000 |
| 2021-09-16 | 9.65 | $9.65 | — |
| 2021-09-15 | 9.66 | $9.65 | — |
| 2021-09-14 | 9.67 | $9.65 | 500 |
| 2021-09-13 | 9.69 | $9.57 | 600 |
| 2021-09-10 | 9.71 | $9.57 | 2200 |
| 2021-09-09 | 9.73 | $9.57 | — |
| 2021-09-08 | 9.75 | $9.57 | — |
| 2021-09-07 | 9.76 | $9.57 | — |
| 2021-09-03 | 9.78 | $9.57 | — |
| 2021-09-02 | 9.79 | $9.57 | — |
| 2021-09-01 | 9.79 | $9.57 | — |
| 2021-08-31 | 9.80 | $9.57 | 2700 |
| 2021-08-30 | 9.81 | $9.70 | — |
| 2021-08-27 | 9.81 | $9.70 | — |
| 2021-08-26 | 9.80 | $9.70 | 100 |
| 2021-08-25 | 9.77 | $9.90 | 3100 |
| 2021-08-24 | 9.73 | $9.58 | 5700 |
| 2021-08-23 | 9.72 | $9.62 | 400 |
| 2021-08-20 | 9.70 | $9.65 | 200 |
| 2021-08-19 | 9.68 | $9.98 | 4800 |
| 2021-08-18 | 9.65 | $9.98 | 200 |
| 2021-08-17 | 9.62 | $9.88 | 100 |
| 2021-08-16 | 9.58 | $10.00 | 20900 |
| 2021-08-13 | 9.54 | $9.95 | 14000 |
| 2021-08-12 | 9.50 | $9.95 | 2300 |
| 2021-08-11 | 9.48 | $9.95 | 8400 |
| 2021-08-10 | 9.46 | $9.90 | 7900 |
| 2021-08-09 | 9.44 | $9.95 | 12400 |
| 2021-08-06 | 9.41 | $9.60 | 100 |
| 2021-08-05 | 9.40 | $9.75 | — |
| 2021-08-04 | 9.38 | $9.75 | 1900 |
| 2021-08-03 | 9.35 | $9.70 | 5100 |
| 2021-08-02 | 9.34 | $9.62 | 7200 |
| 2021-07-30 | 9.33 | $9.58 | 3000 |
| 2021-07-29 | 9.31 | $9.13 | 3200 |
| 2021-07-28 | 9.31 | $9.13 | 400 |
| 2021-07-27 | 9.32 | $9.40 | 4500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.79
2026-03-03
Close Price
$20.00
Vol: 1295
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.29
Average
13.43
Maximum
21.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-03 | 20.79 | $20.00 | 1295 |
| 2026-03-02 | 20.88 | $20.00 | — |
| 2026-02-27 | 20.97 | $20.00 | 2631 |
| 2026-02-26 | 21.07 | $21.41 | 1116 |
| 2026-02-25 | 21.03 | $21.49 | 2513 |
| 2026-02-24 | 20.99 | $21.24 | 7000 |
| 2026-02-23 | 20.96 | $20.00 | 1400 |
| 2026-02-20 | 21.06 | $20.50 | 3402 |
| 2026-02-19 | 21.12 | $20.75 | 8800 |
| 2026-02-18 | 21.16 | $20.80 | 5948 |
| 2026-02-17 | 21.20 | $21.25 | 13200 |
| 2026-02-13 | 21.19 | $21.70 | 2029 |
| 2026-02-12 | 21.14 | $21.27 | 5500 |
| 2026-02-11 | 21.12 | $21.57 | 3200 |
| 2026-02-10 | 21.08 | $21.53 | 1700 |
| 2026-02-09 | 21.03 | $21.75 | 27000 |
| 2026-02-06 | 20.95 | $21.66 | 4300 |
| 2026-02-05 | 20.88 | $21.70 | 5700 |
| 2026-02-04 | 20.79 | $21.75 | 5429 |
| 2026-02-03 | 20.69 | $21.49 | 7700 |
| 2026-02-02 | 20.61 | $21.14 | 4800 |
| 2026-01-30 | 20.55 | $20.75 | 20800 |
| 2026-01-29 | 20.53 | $20.85 | 226 |
| 2026-01-28 | 20.50 | $20.64 | 825 |
| 2026-01-27 | 20.48 | $21.22 | 780 |
| 2026-01-26 | 20.41 | $20.66 | 1720 |
| 2026-01-23 | 20.38 | $20.86 | 9435 |
| 2026-01-22 | 20.33 | $21.55 | 52734 |
| 2026-01-21 | 20.20 | $20.95 | 15400 |
| 2026-01-20 | 20.12 | $20.31 | 1200 |
| 2026-01-16 | 20.10 | $20.62 | 9744 |
| 2026-01-15 | 20.05 | $20.50 | 43925 |
| 2026-01-14 | 20.00 | $20.20 | 15800 |
| 2026-01-13 | 19.98 | $20.03 | 8143 |
| 2026-01-12 | 19.97 | $20.15 | 5900 |
| 2026-01-09 | 19.96 | $20.25 | 5244 |
| 2026-01-08 | 19.93 | $20.19 | 49200 |
| 2026-01-07 | 19.90 | $19.80 | 8400 |
| 2026-01-06 | 19.91 | $19.95 | 16700 |
| 2026-01-05 | 19.90 | $19.98 | 15400 |
| 2026-01-02 | 19.90 | $19.81 | 3300 |
| 2025-12-31 | 19.90 | $20.00 | 325 |
| 2025-12-30 | 19.89 | $20.00 | 3500 |
| 2025-12-29 | 19.88 | $20.10 | 3240 |
| 2025-12-26 | 19.86 | $20.16 | 2510 |
| 2025-12-24 | 19.83 | $20.16 | — |
| 2025-12-23 | 19.79 | $20.16 | 9128 |
| 2025-12-22 | 19.76 | $20.37 | 1300 |
| 2025-12-19 | 19.69 | $20.51 | 5632 |
| 2025-12-18 | 19.60 | $20.50 | 3200 |
| 2025-12-17 | 19.51 | $20.40 | 5800 |
| 2025-12-16 | 19.42 | $20.11 | 3003 |
| 2025-12-15 | 19.34 | $20.24 | 55300 |
| 2025-12-12 | 19.25 | $20.07 | 27800 |
| 2025-12-11 | 19.16 | $20.10 | 18342 |
| 2025-12-10 | 19.06 | $19.71 | 3700 |
| 2025-12-09 | 19.00 | $19.50 | 7300 |
| 2025-12-08 | 18.94 | $19.28 | 900 |
| 2025-12-05 | 18.91 | $19.29 | 3400 |
| 2025-12-04 | 18.87 | $19.35 | 38800 |
| 2025-12-03 | 18.82 | $19.15 | 25309 |
| 2025-12-02 | 18.78 | $19.07 | 12800 |
| 2025-12-01 | 18.75 | $19.03 | 20600 |
| 2025-11-28 | 18.72 | $18.99 | 1900 |
| 2025-11-26 | 18.69 | $18.99 | 30200 |
| 2025-11-25 | 18.66 | $18.99 | 66613 |
| 2025-11-24 | 18.63 | $18.75 | 14500 |
| 2025-11-21 | 18.61 | $18.80 | 6400 |
| 2025-11-20 | 18.60 | $18.47 | 11500 |
| 2025-11-19 | 18.61 | $18.40 | 2500 |
| 2025-11-18 | 18.63 | $18.40 | 1600 |
| 2025-11-17 | 18.65 | $18.61 | 3000 |
| 2025-11-14 | 18.66 | $18.68 | 2440 |
| 2025-11-13 | 18.66 | $18.70 | 4800 |
| 2025-11-12 | 18.65 | $18.95 | 13100 |
| 2025-11-11 | 18.62 | $18.96 | 26928 |
| 2025-11-10 | 18.59 | $18.77 | 900 |
| 2025-11-07 | 18.57 | $18.93 | 3100 |
| 2025-11-06 | 18.53 | $18.90 | 100 |
| 2025-11-05 | 18.49 | $18.90 | 5000 |
| 2025-11-04 | 18.45 | $18.47 | 300 |
| 2025-11-03 | 18.44 | $18.41 | 24327 |
| 2025-10-31 | 18.45 | $18.49 | 100 |
| 2025-10-30 | 18.44 | $18.55 | 6000 |
| 2025-10-29 | 18.43 | $18.81 | 10147 |
| 2025-10-28 | 18.39 | $19.00 | 36623 |
| 2025-10-27 | 18.33 | $18.82 | 57608 |
| 2025-10-24 | 18.27 | $18.95 | 28835 |
| 2025-10-23 | 18.20 | $18.80 | 30600 |
| 2025-10-22 | 18.14 | $18.40 | 19600 |
| 2025-10-21 | 18.11 | $18.29 | 517 |
| 2025-10-20 | 18.09 | $18.20 | 200 |
| 2025-10-17 | 18.08 | $18.10 | 1100 |
| 2025-10-16 | 18.08 | $18.00 | 8900 |
| 2025-10-15 | 18.09 | $18.10 | 7600 |
| 2025-10-14 | 18.09 | $18.32 | 6200 |
| 2025-10-13 | 18.06 | $18.07 | 500 |
| 2025-10-10 | 18.06 | $18.06 | 12100 |
| 2025-10-09 | 18.06 | $18.49 | 1000 |
| 2025-10-08 | 18.02 | $18.50 | 3800 |
| 2025-10-07 | 17.97 | $18.67 | 68337 |
| 2025-10-06 | 17.89 | $18.75 | 72700 |
| 2025-10-03 | 17.80 | $18.65 | 100227 |
| 2025-10-02 | 17.71 | $18.40 | 57300 |
| 2025-10-01 | 17.64 | $18.28 | 15102 |
| 2025-09-30 | 17.57 | $18.37 | 9340 |
| 2025-09-29 | 17.49 | $18.54 | 235127 |
| 2025-09-26 | 17.38 | $18.60 | 49938 |
| 2025-09-25 | 17.25 | $18.65 | 772200 |
| 2025-09-24 | 17.10 | $17.25 | 400 |
| 2025-09-23 | 17.09 | $17.32 | 2200 |
| 2025-09-22 | 17.06 | $17.15 | 1046 |
| 2025-09-19 | 17.05 | $17.13 | — |
| 2025-09-18 | 17.04 | $17.13 | — |
| 2025-09-17 | 17.03 | $17.13 | — |
| 2025-09-16 | 17.02 | $17.13 | 5200 |
| 2025-09-15 | 17.01 | $17.07 | — |
| 2025-09-12 | 17.01 | $17.07 | — |
| 2025-09-11 | 17.00 | $17.07 | 4000 |
| 2025-09-10 | 16.99 | $17.02 | 50 |
| 2025-09-09 | 16.99 | $17.02 | 200 |
| 2025-09-08 | 16.99 | $17.02 | 8900 |
| 2025-09-05 | 16.99 | $17.15 | — |
| 2025-09-04 | 16.97 | $17.15 | 400 |
| 2025-09-03 | 16.95 | $16.93 | 500 |
| 2025-09-02 | 16.95 | $17.15 | 350 |
| 2025-08-29 | 16.93 | $17.15 | 900 |
| 2025-08-28 | 16.91 | $16.98 | 3500 |
| 2025-08-27 | 16.90 | $17.00 | — |
| 2025-08-26 | 16.89 | $17.00 | 3500 |
| 2025-08-25 | 16.88 | $17.00 | 200 |
| 2025-08-22 | 16.86 | $17.00 | 4900 |
| 2025-08-21 | 16.85 | $17.00 | 320 |
| 2025-08-20 | 16.83 | $17.00 | 320 |
| 2025-08-19 | 16.81 | $17.00 | 320 |
| 2025-08-18 | 16.80 | $16.83 | — |
| 2025-08-15 | 16.79 | $16.83 | 200 |
| 2025-08-14 | 16.79 | $16.83 | 1200 |
| 2025-08-13 | 16.78 | $17.00 | 503 |
| 2025-08-12 | 16.76 | $17.00 | 400 |
| 2025-08-11 | 16.74 | $16.87 | — |
| 2025-08-08 | 16.72 | $16.87 | 1100 |
| 2025-08-07 | 16.71 | $16.87 | 1600 |
| 2025-08-06 | 16.69 | $16.87 | 1647 |
| 2025-08-05 | 16.67 | $17.00 | 640 |
| 2025-08-04 | 16.63 | $17.00 | 100 |
| 2025-08-01 | 16.60 | $16.40 | 342 |
| 2025-07-31 | 16.62 | $17.00 | — |
| 2025-07-30 | 16.58 | $17.00 | 200 |
| 2025-07-29 | 16.53 | $17.00 | — |
| 2025-07-28 | 16.48 | $17.00 | 4200 |
| 2025-07-25 | 16.43 | $17.00 | — |
| 2025-07-24 | 16.37 | $17.00 | 2100 |
| 2025-07-23 | 16.30 | $16.70 | — |
| 2025-07-22 | 16.26 | $16.70 | — |
| 2025-07-21 | 16.21 | $16.70 | 904 |
| 2025-07-18 | 16.16 | $16.70 | 3402 |
| 2025-07-17 | 16.10 | $16.25 | 707 |
| 2025-07-16 | 16.09 | $16.25 | 200 |
| 2025-07-15 | 16.07 | $16.25 | 528 |
| 2025-07-14 | 16.05 | $16.45 | 200 |
| 2025-07-11 | 16.01 | $16.35 | 1000 |
| 2025-07-10 | 15.97 | $16.35 | 1100 |
| 2025-07-09 | 15.93 | $16.35 | 1100 |
| 2025-07-08 | 15.89 | $16.15 | 59807 |
| 2025-07-07 | 15.86 | $16.25 | 100 |
| 2025-07-03 | 15.82 | $16.25 | 200 |
| 2025-07-02 | 15.78 | $16.25 | 3657 |
| 2025-07-01 | 15.73 | $16.20 | — |
| 2025-06-30 | 15.68 | $16.20 | 4100 |
| 2025-06-27 | 15.62 | $15.98 | 2204 |
| 2025-06-26 | 15.58 | $15.79 | 300 |
| 2025-06-25 | 15.56 | $15.70 | — |
| 2025-06-24 | 15.55 | $15.70 | — |
| 2025-06-23 | 15.53 | $15.70 | — |
| 2025-06-20 | 15.51 | $15.70 | 100 |
| 2025-06-18 | 15.49 | $15.70 | — |
| 2025-06-17 | 15.47 | $15.70 | — |
| 2025-06-16 | 15.45 | $15.70 | 4539 |
| 2025-06-13 | 15.42 | $15.70 | 17100 |
| 2025-06-12 | 15.39 | $15.75 | 162500 |
| 2025-06-11 | 15.36 | $15.65 | 13400 |
| 2025-06-10 | 15.32 | $15.85 | 26000 |
| 2025-06-09 | 15.27 | $15.95 | 3101 |
| 2025-06-06 | 15.20 | $15.95 | 800 |
| 2025-06-05 | 15.12 | $15.50 | 3100 |
| 2025-06-04 | 15.08 | $15.50 | — |
| 2025-06-03 | 15.03 | $15.50 | — |
| 2025-06-02 | 14.98 | $15.50 | 900 |
| 2025-05-30 | 14.93 | $15.30 | — |
| 2025-05-29 | 14.89 | $15.30 | 5800 |
| 2025-05-28 | 14.85 | $15.25 | 230 |
| 2025-05-27 | 14.81 | $15.20 | 25500 |
| 2025-05-23 | 14.76 | $15.00 | — |
| 2025-05-22 | 14.74 | $15.00 | — |
| 2025-05-21 | 14.71 | $15.00 | 2300 |
| 2025-05-20 | 14.68 | $14.75 | — |
| 2025-05-19 | 14.67 | $14.75 | — |
| 2025-05-16 | 14.67 | $14.75 | — |
| 2025-05-15 | 14.66 | $14.75 | — |
| 2025-05-14 | 14.65 | $14.75 | — |
| 2025-05-13 | 14.64 | $14.75 | 1700 |
| 2025-05-12 | 14.63 | $14.75 | — |
| 2025-05-09 | 14.61 | $14.75 | — |
| 2025-05-08 | 14.60 | $14.75 | — |
| 2025-05-07 | 14.58 | $14.75 | — |
| 2025-05-06 | 14.56 | $14.75 | — |
| 2025-05-05 | 14.54 | $14.75 | 500 |
| 2025-05-02 | 14.52 | $14.50 | — |
| 2025-05-01 | 14.53 | $14.50 | — |
| 2025-04-30 | 14.53 | $14.50 | 12900 |
| 2025-04-29 | 14.53 | $14.75 | 3500 |
| 2025-04-28 | 14.51 | $14.60 | 1200 |
| 2025-04-25 | 14.50 | $14.60 | — |
| 2025-04-24 | 14.49 | $14.60 | — |
| 2025-04-23 | 14.48 | $14.60 | — |
| 2025-04-22 | 14.46 | $14.60 | — |
| 2025-04-21 | 14.45 | $14.60 | — |
| 2025-04-17 | 14.43 | $14.60 | — |
| 2025-04-16 | 14.41 | $14.60 | 22100 |
| 2025-04-15 | 14.39 | $14.20 | 15230 |
| 2025-04-14 | 14.41 | $14.00 | 1709 |
| 2025-04-11 | 14.46 | $14.00 | 500 |
| 2025-04-10 | 14.51 | $14.00 | — |
| 2025-04-09 | 14.56 | $14.00 | 500 |
| 2025-04-08 | 14.62 | $14.00 | — |
| 2025-04-07 | 14.68 | $14.00 | — |
| 2025-04-04 | 14.76 | $14.00 | 18600 |
| 2025-04-03 | 14.84 | $14.50 | 602 |
| 2025-04-02 | 14.87 | $14.80 | 4500 |
| 2025-04-01 | 14.88 | $14.92 | 16437 |
| 2025-03-31 | 14.87 | $14.96 | 1100 |
| 2025-03-28 | 14.87 | $14.96 | 100 |
| 2025-03-27 | 14.86 | $15.00 | 600 |
| 2025-03-26 | 14.84 | $15.00 | — |
| 2025-03-25 | 14.82 | $15.00 | 200 |
| 2025-03-24 | 14.80 | $15.00 | 500 |
| 2025-03-21 | 14.78 | $14.95 | 1100 |
| 2025-03-20 | 14.77 | $14.90 | 4600 |
| 2025-03-19 | 14.75 | $14.85 | 535 |
| 2025-03-18 | 14.74 | $14.35 | — |
| 2025-03-17 | 14.78 | $14.35 | 6325 |
| 2025-03-14 | 14.83 | $14.31 | 2248 |
| 2025-03-13 | 14.88 | $14.55 | — |
| 2025-03-12 | 14.92 | $14.55 | — |
| 2025-03-11 | 14.96 | $14.55 | 10000 |
| 2025-03-10 | 15.00 | $14.85 | 1640 |
| 2025-03-07 | 15.02 | $15.00 | — |
| 2025-03-06 | 15.02 | $15.00 | 1000 |
| 2025-03-05 | 15.02 | $15.00 | 843 |
| 2025-03-04 | 15.02 | $15.00 | 943 |
| 2025-03-03 | 15.02 | $15.05 | 7526 |
| 2025-02-28 | 15.02 | $15.10 | 200 |
| 2025-02-27 | 15.01 | $15.10 | 600 |
| 2025-02-26 | 15.00 | $15.10 | 300 |
| 2025-02-25 | 14.99 | $15.10 | 724 |
| 2025-02-24 | 14.98 | $15.00 | 5869 |
| 2025-02-21 | 14.98 | $15.00 | 5900 |
| 2025-02-20 | 14.98 | $15.00 | 4149 |
| 2025-02-19 | 14.98 | $15.13 | 1700 |
| 2025-02-18 | 14.96 | $15.10 | 510 |
| 2025-02-14 | 14.94 | $15.05 | — |
| 2025-02-13 | 14.93 | $15.05 | 4000 |
| 2025-02-12 | 14.92 | $15.04 | 300 |
| 2025-02-11 | 14.91 | $15.04 | 300 |
| 2025-02-10 | 14.89 | $15.03 | 420 |
| 2025-02-07 | 14.88 | $15.00 | — |
| 2025-02-06 | 14.87 | $15.00 | 30400 |
| 2025-02-05 | 14.85 | $14.90 | — |
| 2025-02-04 | 14.85 | $14.90 | — |
| 2025-02-03 | 14.84 | $14.90 | 320 |
| 2025-01-31 | 14.84 | $15.00 | 5600 |
| 2025-01-30 | 14.82 | $14.95 | 52800 |
| 2025-01-29 | 14.81 | $14.83 | 500 |
| 2025-01-28 | 14.80 | $14.95 | 1900 |
| 2025-01-27 | 14.79 | $14.90 | 400 |
| 2025-01-24 | 14.78 | $14.90 | 7400 |
| 2025-01-23 | 14.76 | $14.90 | 8800 |
| 2025-01-22 | 14.75 | $14.90 | 36700 |
| 2025-01-21 | 14.73 | $14.80 | 8346 |
| 2025-01-17 | 14.72 | $14.75 | 5000 |
| 2025-01-16 | 14.72 | $14.75 | 300 |
| 2025-01-15 | 14.72 | $14.75 | 16100 |
| 2025-01-14 | 14.72 | $14.70 | — |
| 2025-01-13 | 14.72 | $14.70 | 400 |
| 2025-01-10 | 14.72 | $14.70 | 500 |
| 2025-01-08 | 14.72 | $14.70 | 12 |
| 2025-01-07 | 14.72 | $14.70 | 1312 |
| 2025-01-06 | 14.73 | $14.70 | 2912 |
| 2025-01-03 | 14.73 | $14.50 | 2000 |
| 2025-01-02 | 14.75 | $14.50 | 6800 |
| 2024-12-31 | 14.78 | $14.90 | 2000 |
| 2024-12-30 | 14.77 | $14.75 | 9400 |
| 2024-12-27 | 14.77 | $14.90 | 100 |
| 2024-12-26 | 14.75 | $14.90 | 120 |
| 2024-12-24 | 14.74 | $14.80 | — |
| 2024-12-23 | 14.73 | $14.80 | 600 |
| 2024-12-20 | 14.73 | $14.90 | 100 |
| 2024-12-19 | 14.71 | $14.75 | 17 |
| 2024-12-18 | 14.70 | $14.75 | — |
| 2024-12-17 | 14.70 | $14.75 | — |
| 2024-12-16 | 14.69 | $14.75 | 456 |
| 2024-12-13 | 14.69 | $14.75 | 1412 |
| 2024-12-12 | 14.68 | $14.72 | 301 |
| 2024-12-11 | 14.67 | $14.72 | 1302 |
| 2024-12-10 | 14.67 | $14.66 | 500 |
| 2024-12-09 | 14.67 | $14.61 | 300 |
| 2024-12-06 | 14.68 | $14.61 | — |
| 2024-12-05 | 14.68 | $14.61 | 300 |
| 2024-12-04 | 14.69 | $14.70 | 200 |
| 2024-12-03 | 14.69 | $14.70 | 2000 |
| 2024-12-02 | 14.69 | $14.70 | 200 |
| 2024-11-29 | 14.69 | $14.70 | 11100 |
| 2024-11-27 | 14.69 | $14.70 | 11100 |
| 2024-11-26 | 14.69 | $14.60 | 11100 |
| 2024-11-25 | 14.70 | $14.60 | 26100 |
| 2024-11-22 | 14.71 | $14.46 | 4300 |
| 2024-11-21 | 14.73 | $14.46 | 4300 |
| 2024-11-20 | 14.76 | $14.50 | 3000 |
| 2024-11-19 | 14.79 | $14.50 | 3000 |
| 2024-11-18 | 14.82 | $14.50 | 1200 |
| 2024-11-15 | 14.85 | $14.80 | — |
| 2024-11-14 | 14.86 | $14.80 | — |
| 2024-11-13 | 14.86 | $14.80 | 10200 |
| 2024-11-12 | 14.87 | $14.65 | 2266 |
| 2024-11-11 | 14.89 | $14.65 | — |
| 2024-11-08 | 14.92 | $14.65 | 3000 |
| 2024-11-07 | 14.95 | $14.60 | 8000 |
| 2024-11-06 | 14.99 | $14.99 | 4100 |
| 2024-11-05 | 14.99 | $14.95 | 1300 |
| 2024-11-04 | 14.99 | $14.95 | 700 |
| 2024-11-01 | 14.99 | $14.60 | 1505 |
| 2024-10-31 | 15.03 | $14.99 | — |
| 2024-10-30 | 15.04 | $14.99 | 18 |
| 2024-10-29 | 15.04 | $14.99 | 18 |
| 2024-10-28 | 15.05 | $14.99 | — |
| 2024-10-25 | 15.06 | $14.99 | 900 |
| 2024-10-24 | 15.06 | $14.99 | — |
| 2024-10-23 | 15.07 | $14.99 | 900 |
| 2024-10-22 | 15.08 | $14.99 | — |
| 2024-10-21 | 15.09 | $14.99 | 2400 |
| 2024-10-18 | 15.10 | $14.75 | 100 |
| 2024-10-17 | 15.14 | $14.99 | 100 |
| 2024-10-16 | 15.15 | $14.75 | 15300 |
| 2024-10-15 | 15.19 | $14.99 | 125 |
| 2024-10-14 | 15.21 | $14.99 | 125 |
| 2024-10-11 | 15.24 | $14.99 | — |
| 2024-10-10 | 15.26 | $14.99 | 400 |
| 2024-10-09 | 15.29 | $15.20 | 512 |
| 2024-10-08 | 15.30 | $15.20 | 512 |
| 2024-10-07 | 15.31 | $15.20 | 939 |
| 2024-10-04 | 15.33 | $15.20 | 200 |
| 2024-10-03 | 15.34 | $15.20 | 2183 |
| 2024-10-02 | 15.35 | $15.20 | 2300 |
| 2024-10-01 | 15.37 | $15.39 | 2200 |
| 2024-09-30 | 15.37 | $15.39 | 2400 |
| 2024-09-27 | 15.37 | $15.01 | 4623 |
| 2024-09-26 | 15.40 | $15.44 | — |
| 2024-09-25 | 15.40 | $15.44 | — |
| 2024-09-24 | 15.40 | $15.44 | 600 |
| 2024-09-23 | 15.39 | $15.44 | 5100 |
| 2024-09-20 | 15.39 | $15.44 | 5100 |
| 2024-09-19 | 15.38 | $15.44 | 5300 |
| 2024-09-18 | 15.37 | $15.40 | 400 |
| 2024-09-17 | 15.37 | $15.40 | 525 |
| 2024-09-16 | 15.37 | $15.35 | 300 |
| 2024-09-13 | 15.37 | $15.35 | 500 |
| 2024-09-12 | 15.37 | $15.35 | — |
| 2024-09-11 | 15.37 | $15.35 | 62 |
| 2024-09-10 | 15.38 | $15.35 | 200 |
| 2024-09-09 | 15.38 | $15.00 | 1637 |
| 2024-09-06 | 15.42 | $15.00 | 1800 |
| 2024-09-05 | 15.46 | $15.35 | 600 |
| 2024-09-04 | 15.47 | $15.35 | 1400 |
| 2024-09-03 | 15.49 | $15.50 | — |
| 2024-08-30 | 15.48 | $15.50 | 1500 |
| 2024-08-29 | 15.48 | $15.60 | 275 |
| 2024-08-28 | 15.47 | $15.60 | 500 |
| 2024-08-27 | 15.46 | $15.35 | — |
| 2024-08-26 | 15.47 | $15.35 | 25 |
| 2024-08-23 | 15.48 | $15.35 | 8400 |
| 2024-08-22 | 15.49 | $15.30 | 203 |
| 2024-08-21 | 15.52 | $15.60 | 600 |
| 2024-08-20 | 15.51 | $15.60 | 100 |
| 2024-08-19 | 15.50 | $15.25 | 600 |
| 2024-08-16 | 15.52 | $15.25 | 600 |
| 2024-08-15 | 15.55 | $15.25 | 600 |
| 2024-08-14 | 15.58 | $15.25 | 1419 |
| 2024-08-13 | 15.62 | $15.25 | 103 |
| 2024-08-12 | 15.66 | $15.50 | — |
| 2024-08-09 | 15.67 | $15.50 | 14200 |
| 2024-08-08 | 15.69 | $15.50 | 20800 |
| 2024-08-07 | 15.71 | $15.65 | 15100 |
| 2024-08-06 | 15.72 | $15.69 | 600 |
| 2024-08-05 | 15.72 | $15.69 | 24300 |
| 2024-08-02 | 15.72 | $15.70 | 1960 |
| 2024-08-01 | 15.73 | $15.70 | 10223 |
| 2024-07-31 | 15.73 | $15.73 | 3809 |
| 2024-07-30 | 15.73 | $15.95 | 1117 |
| 2024-07-29 | 15.71 | $15.75 | 600 |
| 2024-07-26 | 15.70 | $15.60 | 20700 |
| 2024-07-25 | 15.71 | $15.98 | 400 |
| 2024-07-24 | 15.68 | $15.55 | 9627 |
| 2024-07-23 | 15.70 | $15.99 | 200 |
| 2024-07-22 | 15.67 | $15.99 | 10500 |
| 2024-07-19 | 15.63 | $15.95 | 2215 |
| 2024-07-18 | 15.60 | $15.99 | 6000 |
| 2024-07-17 | 15.56 | $15.98 | 2460 |
| 2024-07-16 | 15.52 | $15.96 | 8800 |
| 2024-07-12 | 15.47 | $15.78 | 1061 |
| 2024-07-11 | 15.44 | $15.79 | 5100 |
| 2024-07-08 | 15.40 | $15.77 | 1692 |
| 2024-07-02 | 15.36 | $15.85 | 100 |
| 2024-07-01 | 15.31 | $15.50 | 1200 |
| 2024-06-28 | 15.29 | $15.50 | 7211 |
| 2024-06-21 | 15.27 | $15.40 | 1848 |
| 2024-06-20 | 15.25 | $15.40 | 1309 |
| 2024-06-18 | 15.24 | $15.39 | 498 |
| 2024-06-11 | 15.22 | $15.50 | 100 |
| 2024-06-10 | 15.19 | $15.00 | 2164 |
| 2024-06-05 | 15.21 | $15.50 | 1740 |
| 2024-06-04 | 15.18 | $15.20 | 14516 |
| 2024-05-31 | 15.18 | $15.40 | 1716 |
| 2024-05-30 | 15.16 | $15.50 | 1500 |
| 2024-05-28 | 15.12 | $15.14 | 5000 |
| 2024-05-24 | 15.12 | $15.14 | 1000 |
| 2024-05-23 | 15.12 | $15.14 | 7107 |
| 2024-05-22 | 15.11 | $15.14 | 2600 |
| 2024-05-21 | 15.11 | $15.14 | 2700 |
| 2024-05-20 | 15.11 | $15.14 | 2400 |
| 2024-05-17 | 15.10 | $15.10 | 11333 |
| 2024-05-16 | 15.10 | $15.09 | 900 |
| 2024-05-13 | 15.10 | $15.10 | 4880 |
| 2024-05-10 | 15.10 | $15.10 | 1100 |
| 2024-05-08 | 15.11 | $15.10 | 272 |
| 2024-05-07 | 15.11 | $15.15 | 7400 |
| 2024-05-01 | 15.10 | $15.10 | 800 |
| 2024-04-30 | 15.10 | $15.15 | 4300 |
| 2024-04-29 | 15.10 | $15.15 | 11748 |
| 2024-04-26 | 15.09 | $15.15 | 1900 |
| 2024-04-25 | 15.08 | $15.15 | 1367 |
| 2024-04-24 | 15.08 | $15.15 | 112 |
| 2024-04-17 | 15.07 | $15.20 | 3900 |
| 2024-04-16 | 15.06 | $15.20 | 12300 |
| 2024-04-15 | 15.04 | $15.20 | 8227 |
| 2024-04-12 | 15.02 | $15.20 | 8100 |
| 2024-04-11 | 15.01 | $15.50 | 4100 |
| 2024-04-10 | 14.95 | $15.74 | 100 |
| 2024-04-09 | 14.87 | $15.35 | 11543 |
| 2024-04-04 | 14.82 | $15.49 | 8200 |
| 2024-04-03 | 14.75 | $15.50 | 400 |
| 2024-03-28 | 14.67 | $15.35 | 944 |
| 2024-03-27 | 14.60 | $15.25 | 46422 |
| 2024-03-26 | 14.53 | $15.25 | 659 |
| 2024-03-21 | 14.45 | $15.00 | 6100 |
| 2024-03-19 | 14.40 | $14.90 | 6010 |
| 2024-03-18 | 14.34 | $14.90 | 1710 |
| 2024-03-13 | 14.29 | $15.00 | 1900 |
| 2024-03-12 | 14.21 | $14.95 | 350 |
| 2024-03-11 | 14.13 | $14.95 | 1681 |
| 2024-03-05 | 14.05 | $15.00 | 3200 |
| 2024-03-04 | 13.95 | $15.00 | 13358 |
| 2024-03-01 | 13.84 | $14.75 | 200 |
| 2024-02-29 | 13.74 | $15.00 | 100 |
| 2024-02-28 | 13.61 | $14.50 | 100 |
| 2024-02-27 | 13.51 | $14.50 | 2100 |
| 2024-02-26 | 13.41 | $14.49 | — |
| 2024-02-23 | 13.30 | $14.49 | 10868 |
| 2024-02-22 | 13.17 | $14.49 | 1300 |
| 2024-02-21 | 13.03 | $13.90 | 13000 |
| 2024-02-20 | 12.94 | $13.36 | 100 |
| 2024-02-16 | 12.90 | $13.10 | — |
| 2024-02-15 | 12.87 | $13.10 | — |
| 2024-02-14 | 12.85 | $13.10 | 2722 |
| 2024-02-13 | 12.82 | $13.10 | 13078 |
| 2024-02-12 | 12.79 | $13.40 | 460 |
| 2024-02-09 | 12.73 | $13.40 | 4000 |
| 2024-02-08 | 12.66 | $13.21 | 2584 |
| 2024-02-07 | 12.60 | $13.11 | 2220 |
| 2024-02-06 | 12.55 | $13.21 | 700 |
| 2024-02-05 | 12.48 | $13.00 | 3988 |
| 2024-02-02 | 12.43 | $12.50 | 32823 |
| 2024-02-01 | 12.42 | $12.45 | 8100 |
| 2024-01-31 | 12.41 | $12.40 | 5300 |
| 2024-01-30 | 12.42 | $12.55 | — |
| 2024-01-29 | 12.40 | $12.55 | — |
| 2024-01-26 | 12.39 | $12.55 | — |
| 2024-01-25 | 12.37 | $12.55 | 502 |
| 2024-01-24 | 12.35 | $12.50 | 383 |
| 2024-01-23 | 12.33 | $12.35 | 10840 |
| 2024-01-22 | 12.33 | $12.27 | 4864 |
| 2024-01-19 | 12.34 | $12.50 | — |
| 2024-01-18 | 12.32 | $12.50 | — |
| 2024-01-17 | 12.30 | $12.50 | — |
| 2024-01-16 | 12.28 | $12.50 | — |
| 2024-01-12 | 12.26 | $12.50 | — |
| 2024-01-11 | 12.23 | $12.50 | 5269 |
| 2024-01-10 | 12.20 | $12.25 | — |
| 2024-01-09 | 12.20 | $12.25 | — |
| 2024-01-08 | 12.19 | $12.25 | — |
| 2024-01-05 | 12.19 | $12.25 | — |
| 2024-01-04 | 12.18 | $12.25 | 40613 |
| 2024-01-03 | 12.17 | $12.15 | — |
| 2024-01-02 | 12.18 | $12.15 | — |
| 2023-12-29 | 12.18 | $12.15 | 800 |
| 2023-12-28 | 12.18 | $12.50 | 2000 |
| 2023-12-27 | 12.15 | $12.15 | — |
| 2023-12-26 | 12.15 | $12.15 | 101000 |
| 2023-12-22 | 12.15 | $12.17 | 300 |
| 2023-12-21 | 12.14 | $12.20 | — |
| 2023-12-20 | 12.14 | $12.20 | 10750 |
| 2023-12-19 | 12.13 | $12.20 | — |
| 2023-12-18 | 12.13 | $12.20 | — |
| 2023-12-15 | 12.12 | $12.20 | — |
| 2023-12-14 | 12.11 | $12.20 | 2100 |
| 2023-12-13 | 12.10 | $12.10 | — |
| 2023-12-12 | 12.10 | $12.10 | — |
| 2023-12-11 | 12.10 | $12.10 | 1200 |
| 2023-12-08 | 12.10 | $12.10 | 1000 |
| 2023-12-07 | 12.10 | $12.10 | 132 |
| 2023-12-06 | 12.10 | $12.20 | 12938 |
| 2023-12-05 | 12.09 | $12.07 | — |
| 2023-12-04 | 12.09 | $12.07 | 300 |
| 2023-12-01 | 12.09 | $12.06 | 150 |
| 2023-11-30 | 12.09 | $12.07 | — |
| 2023-11-29 | 12.10 | $12.07 | — |
| 2023-11-28 | 12.10 | $12.07 | — |
| 2023-11-27 | 12.10 | $12.07 | — |
| 2023-11-24 | 12.11 | $12.07 | 200 |
| 2023-11-22 | 12.11 | $12.15 | — |
| 2023-11-21 | 12.11 | $12.15 | — |
| 2023-11-20 | 12.10 | $12.15 | 17069 |
| 2023-11-17 | 12.10 | $12.00 | — |
| 2023-11-16 | 12.11 | $12.00 | — |
| 2023-11-15 | 12.12 | $12.00 | — |
| 2023-11-14 | 12.13 | $12.00 | — |
| 2023-11-13 | 12.14 | $12.00 | 212 |
| 2023-11-10 | 12.16 | $12.00 | 675 |
| 2023-11-09 | 12.17 | $12.05 | 28300 |
| 2023-11-08 | 12.19 | $12.00 | 55095 |
| 2023-11-07 | 12.21 | $12.20 | — |
| 2023-11-06 | 12.21 | $12.20 | — |
| 2023-11-03 | 12.21 | $12.20 | — |
| 2023-11-02 | 12.21 | $12.20 | — |
| 2023-11-01 | 12.21 | $12.20 | 22300 |
| 2023-10-31 | 12.21 | $12.25 | — |
| 2023-10-30 | 12.21 | $12.25 | 100 |
| 2023-10-27 | 12.20 | $12.15 | — |
| 2023-10-26 | 12.21 | $12.15 | 191 |
| 2023-10-25 | 12.22 | $12.20 | 1100 |
| 2023-10-24 | 12.22 | $12.12 | 2753 |
| 2023-10-23 | 12.23 | $12.10 | 600 |
| 2023-10-20 | 12.24 | $12.16 | 327 |
| 2023-10-19 | 12.25 | $12.20 | — |
| 2023-10-18 | 12.25 | $12.20 | 338 |
| 2023-10-17 | 12.26 | $12.50 | — |
| 2023-10-16 | 12.23 | $12.50 | 2300 |
| 2023-10-13 | 12.21 | $12.18 | 1200 |
| 2023-10-12 | 12.21 | $12.19 | — |
| 2023-10-11 | 12.21 | $12.19 | 34200 |
| 2023-10-10 | 12.21 | $12.20 | 200 |
| 2023-10-09 | 12.22 | $12.20 | 4365 |
| 2023-10-06 | 12.22 | $12.40 | 8300 |
| 2023-10-05 | 12.20 | $12.45 | — |
| 2023-10-04 | 12.17 | $12.45 | — |
| 2023-10-03 | 12.14 | $12.45 | 10000 |
| 2023-10-02 | 12.11 | $12.45 | — |
| 2023-09-29 | 12.07 | $12.45 | 8625 |
| 2023-09-28 | 12.03 | $12.30 | 15316 |
| 2023-09-27 | 12.01 | $12.30 | 100 |
| 2023-09-26 | 11.97 | $12.15 | 4086 |
| 2023-09-25 | 11.96 | $12.20 | 2193 |
| 2023-09-22 | 11.93 | $12.25 | 22172 |
| 2023-09-21 | 11.90 | $12.24 | 917 |
| 2023-09-20 | 11.86 | $12.23 | 808 |
| 2023-09-19 | 11.82 | $12.23 | 750 |
| 2023-09-18 | 11.78 | $12.00 | — |
| 2023-09-15 | 11.75 | $12.00 | — |
| 2023-09-14 | 11.73 | $12.00 | 1200 |
| 2023-09-13 | 11.70 | $12.01 | — |
| 2023-09-12 | 11.67 | $12.01 | — |
| 2023-09-11 | 11.63 | $12.01 | 100 |
| 2023-09-08 | 11.59 | $12.25 | — |
| 2023-09-07 | 11.52 | $12.25 | 250 |
| 2023-09-06 | 11.45 | $12.25 | 500 |
| 2023-09-05 | 11.36 | $12.02 | 500 |
| 2023-09-01 | 11.29 | $12.00 | 1141 |
| 2023-08-31 | 11.22 | $11.80 | 160 |
| 2023-08-30 | 11.16 | $12.00 | 2609 |
| 2023-08-29 | 11.07 | $11.75 | — |
| 2023-08-28 | 11.00 | $11.75 | 100 |
| 2023-08-25 | 10.92 | $11.30 | — |
| 2023-08-24 | 10.88 | $11.30 | 416 |
| 2023-08-23 | 10.83 | $11.26 | — |
| 2023-08-22 | 10.79 | $11.26 | — |
| 2023-08-21 | 10.74 | $11.26 | — |
| 2023-08-18 | 10.68 | $11.26 | 550 |
| 2023-08-17 | 10.62 | $11.25 | — |
| 2023-08-16 | 10.55 | $11.25 | 548 |
| 2023-08-15 | 10.48 | $11.50 | 805 |
| 2023-08-14 | 10.37 | $11.60 | 4865 |
| 2023-08-11 | 10.24 | $10.55 | — |
| 2023-08-10 | 10.21 | $10.55 | 996 |
| 2023-08-09 | 10.17 | $10.20 | — |
| 2023-08-08 | 10.17 | $10.20 | — |
| 2023-08-07 | 10.17 | $10.20 | — |
| 2023-08-04 | 10.17 | $10.20 | — |
| 2023-08-03 | 10.16 | $10.20 | — |
| 2023-08-02 | 10.16 | $10.20 | — |
| 2023-08-01 | 10.15 | $10.20 | — |
| 2023-07-31 | 10.15 | $10.20 | — |
| 2023-07-28 | 10.14 | $10.20 | 6200 |
| 2023-07-27 | 10.14 | $10.28 | 200 |
| 2023-07-26 | 10.12 | $10.20 | — |
| 2023-07-25 | 10.11 | $10.20 | 9900 |
| 2023-07-24 | 10.11 | $10.05 | 2000 |
| 2023-07-21 | 10.11 | $10.25 | 300 |
| 2023-07-20 | 10.10 | $10.05 | — |
| 2023-07-19 | 10.10 | $10.05 | 5000 |
| 2023-07-18 | 10.11 | $10.10 | 13400 |
| 2023-07-17 | 10.11 | $10.29 | 200 |
| 2023-07-14 | 10.09 | $10.29 | 100 |
| 2023-07-13 | 10.07 | $10.29 | 2800 |
| 2023-07-12 | 10.04 | $10.00 | — |
| 2023-07-11 | 10.05 | $10.00 | — |
| 2023-07-10 | 10.05 | $10.00 | — |
| 2023-07-07 | 10.06 | $10.00 | — |
| 2023-07-06 | 10.07 | $10.00 | 3500 |
| 2023-07-05 | 10.07 | $10.30 | 700 |
| 2023-07-03 | 10.05 | $10.24 | 400 |
| 2023-06-30 | 10.03 | $9.81 | — |
| 2023-06-29 | 10.05 | $9.81 | 1100 |
| 2023-06-28 | 10.08 | $9.81 | 3400 |
| 2023-06-27 | 10.11 | $9.81 | — |
| 2023-06-26 | 10.14 | $9.81 | — |
| 2023-06-23 | 10.17 | $9.81 | 1000 |
| 2023-06-22 | 10.21 | $9.91 | 3000 |
| 2023-06-21 | 10.24 | $10.15 | — |
| 2023-06-20 | 10.25 | $10.15 | — |
| 2023-06-16 | 10.26 | $10.15 | 300 |
| 2023-06-15 | 10.27 | $10.15 | 5200 |
| 2023-06-14 | 10.28 | $10.30 | — |
| 2023-06-13 | 10.28 | $10.30 | — |
| 2023-06-12 | 10.28 | $10.30 | — |
| 2023-06-09 | 10.28 | $10.30 | — |
| 2023-06-08 | 10.28 | $10.30 | — |
| 2023-06-07 | 10.27 | $10.30 | 800 |
| 2023-06-06 | 10.27 | $10.50 | — |
| 2023-06-05 | 10.25 | $10.50 | — |
| 2023-06-02 | 10.22 | $10.50 | 100 |
| 2023-06-01 | 10.19 | $10.00 | — |
| 2023-05-31 | 10.21 | $10.00 | — |
| 2023-05-30 | 10.23 | $10.00 | — |
| 2023-05-26 | 10.26 | $10.00 | — |
| 2023-05-25 | 10.28 | $10.00 | — |
| 2023-05-24 | 10.31 | $10.00 | 300 |
| 2023-05-23 | 10.35 | $10.00 | — |
| 2023-05-22 | 10.38 | $10.00 | 1200 |
| 2023-05-19 | 10.43 | $9.56 | 1000 |
| 2023-05-18 | 10.52 | $9.56 | — |
| 2023-05-17 | 10.62 | $9.56 | 2000 |
| 2023-05-16 | 10.73 | $9.60 | 2100 |
| 2023-05-15 | 10.85 | $10.00 | — |
| 2023-05-12 | 10.94 | $10.00 | — |
| 2023-05-11 | 11.03 | $10.00 | — |
| 2023-05-10 | 11.14 | $10.00 | 200 |
| 2023-05-09 | 11.26 | $10.00 | 100 |
| 2023-05-08 | 11.40 | $9.50 | — |
| 2023-05-05 | 11.60 | $9.50 | 5800 |
| 2023-05-04 | 11.82 | $9.40 | 5700 |
| 2023-05-03 | 12.07 | $10.55 | 6600 |
| 2023-05-02 | 12.23 | $11.00 | 2900 |
| 2023-05-01 | 12.36 | $12.01 | — |
| 2023-04-28 | 12.40 | $12.01 | — |
| 2023-04-27 | 12.44 | $12.01 | — |
| 2023-04-26 | 12.48 | $12.01 | 500 |
| 2023-04-25 | 12.53 | $11.80 | 4000 |
| 2023-04-24 | 12.61 | $12.50 | — |
| 2023-04-21 | 12.62 | $12.50 | — |
| 2023-04-20 | 12.64 | $12.50 | — |
| 2023-04-19 | 12.65 | $12.50 | 2000 |
| 2023-04-18 | 12.67 | $12.50 | — |
| 2023-04-17 | 12.69 | $12.50 | — |
| 2023-04-14 | 12.70 | $12.50 | 200 |
| 2023-04-13 | 12.73 | $12.50 | 1300 |
| 2023-04-12 | 12.75 | $12.20 | 700 |
| 2023-04-11 | 12.81 | $12.03 | 2400 |
| 2023-04-10 | 12.89 | $12.80 | — |
| 2023-04-06 | 12.90 | $12.80 | — |
| 2023-04-05 | 12.91 | $12.80 | — |
| 2023-04-04 | 12.92 | $12.80 | 300 |
| 2023-04-03 | 12.93 | $12.75 | — |
| 2023-03-31 | 12.95 | $12.75 | 100 |
| 2023-03-30 | 12.97 | $12.00 | 26900 |
| 2023-03-29 | 13.08 | $12.06 | 400 |
| 2023-03-28 | 13.18 | $12.10 | 8000 |
| 2023-03-27 | 13.30 | $12.10 | 4200 |
| 2023-03-24 | 13.42 | $12.11 | — |
| 2023-03-23 | 13.56 | $12.11 | 11700 |
| 2023-03-22 | 13.72 | $12.86 | 8200 |
| 2023-03-21 | 13.81 | $13.06 | 500 |
| 2023-03-20 | 13.88 | $13.00 | — |
| 2023-03-17 | 13.98 | $13.00 | — |
| 2023-03-16 | 14.08 | $13.00 | — |
| 2023-03-15 | 14.19 | $13.00 | — |
| 2023-03-14 | 14.32 | $13.00 | 6600 |
| 2023-03-13 | 14.46 | $12.86 | 11000 |
| 2023-03-10 | 14.63 | $14.45 | 400 |
| 2023-03-09 | 14.65 | $14.51 | 1900 |
| 2023-03-08 | 14.66 | $15.00 | — |
| 2023-03-07 | 14.62 | $15.00 | 44000 |
| 2023-03-06 | 14.58 | $15.00 | 100 |
| 2023-03-03 | 14.54 | $15.00 | 1000 |
| 2023-03-02 | 14.49 | $15.00 | 12600 |
| 2023-03-01 | 14.44 | $15.00 | — |
| 2023-02-28 | 14.38 | $15.00 | 200 |
| 2023-02-27 | 14.31 | $14.50 | 5200 |
| 2023-02-24 | 14.29 | $14.50 | — |
| 2023-02-23 | 14.27 | $14.50 | — |
| 2023-02-22 | 14.25 | $14.50 | — |
| 2023-02-21 | 14.22 | $14.50 | — |
| 2023-02-17 | 14.19 | $14.50 | — |
| 2023-02-16 | 14.16 | $14.50 | 200 |
| 2023-02-15 | 14.13 | $14.49 | — |
| 2023-02-14 | 14.09 | $14.49 | — |
| 2023-02-13 | 14.04 | $14.49 | 700 |
| 2023-02-10 | 14.00 | $14.30 | 7400 |
| 2023-02-09 | 13.97 | $14.10 | 4900 |
| 2023-02-08 | 13.95 | $14.10 | 1100 |
| 2023-02-07 | 13.94 | $14.10 | — |
| 2023-02-06 | 13.92 | $14.10 | — |
| 2023-02-03 | 13.90 | $14.10 | 4400 |
| 2023-02-02 | 13.88 | $13.29 | 3000 |
| 2023-02-01 | 13.94 | $13.90 | 600 |
| 2023-01-31 | 13.95 | $14.30 | — |
| 2023-01-30 | 13.91 | $14.30 | 100 |
| 2023-01-27 | 13.87 | $14.30 | 15400 |
| 2023-01-26 | 13.82 | $14.10 | 1000 |
| 2023-01-25 | 13.79 | $14.00 | 21500 |
| 2023-01-24 | 13.77 | $13.95 | — |
| 2023-01-23 | 13.75 | $13.95 | 3900 |
| 2023-01-20 | 13.73 | $13.65 | 200 |
| 2023-01-19 | 13.74 | $14.00 | 200 |
| 2023-01-18 | 13.71 | $14.00 | 3700 |
| 2023-01-17 | 13.68 | $14.00 | — |
| 2023-01-13 | 13.65 | $14.00 | — |
| 2023-01-12 | 13.61 | $14.00 | — |
| 2023-01-11 | 13.57 | $14.00 | — |
| 2023-01-10 | 13.52 | $14.00 | 1300 |
| 2023-01-09 | 13.47 | $14.00 | — |
| 2023-01-06 | 13.42 | $14.00 | — |
| 2023-01-05 | 13.35 | $14.00 | 1000 |
| 2023-01-04 | 13.29 | $14.00 | 500 |
| 2023-01-03 | 13.21 | $14.00 | — |
| 2022-12-30 | 13.13 | $14.00 | 1500 |
| 2022-12-29 | 13.04 | $13.50 | 300 |
| 2022-12-28 | 12.99 | $13.50 | — |
| 2022-12-27 | 12.93 | $13.50 | 2100 |
| 2022-12-23 | 12.87 | $13.25 | — |
| 2022-12-22 | 12.84 | $13.25 | — |
| 2022-12-21 | 12.79 | $13.25 | — |
| 2022-12-20 | 12.74 | $13.25 | — |
| 2022-12-19 | 12.69 | $13.25 | — |
| 2022-12-16 | 12.63 | $13.25 | 2400 |
| 2022-12-15 | 12.57 | $12.99 | — |
| 2022-12-14 | 12.52 | $12.99 | — |
| 2022-12-13 | 12.47 | $12.99 | 2600 |
| 2022-12-12 | 12.42 | $13.00 | 1700 |
| 2022-12-09 | 12.36 | $12.99 | 8600 |
| 2022-12-08 | 12.29 | $12.35 | 13700 |
| 2022-12-07 | 12.28 | $12.28 | 55000 |
| 2022-12-06 | 12.28 | $12.31 | 23700 |
| 2022-12-05 | 12.28 | $12.30 | 8000 |
| 2022-12-02 | 12.28 | $12.50 | 31000 |
| 2022-12-01 | 12.25 | $12.41 | — |
| 2022-11-30 | 12.24 | $12.41 | 300 |
| 2022-11-29 | 12.22 | $12.41 | — |
| 2022-11-28 | 12.20 | $12.41 | — |
| 2022-11-25 | 12.18 | $12.41 | 600 |
| 2022-11-23 | 12.15 | $12.41 | 700 |
| 2022-11-22 | 12.13 | $12.25 | 4600 |
| 2022-11-21 | 12.11 | $12.20 | 1800 |
| 2022-11-18 | 12.10 | $12.20 | 1500 |
| 2022-11-17 | 12.09 | $12.04 | 1000 |
| 2022-11-16 | 12.10 | $12.20 | — |
| 2022-11-15 | 12.09 | $12.20 | — |
| 2022-11-14 | 12.08 | $12.20 | 400 |
| 2022-11-11 | 12.06 | $12.20 | 2700 |
| 2022-11-10 | 12.05 | $12.20 | 1400 |
| 2022-11-09 | 12.03 | $12.10 | — |
| 2022-11-08 | 12.03 | $12.10 | — |
| 2022-11-07 | 12.02 | $12.10 | 600 |
| 2022-11-04 | 12.01 | $12.05 | 5100 |
| 2022-11-03 | 12.01 | $12.10 | — |
| 2022-11-02 | 12.00 | $12.10 | — |
| 2022-11-01 | 11.99 | $12.10 | — |
| 2022-10-31 | 11.97 | $12.10 | — |
| 2022-10-28 | 11.96 | $12.10 | 3000 |
| 2022-10-27 | 11.95 | $12.05 | 16700 |
| 2022-10-26 | 11.93 | $12.00 | 6800 |
| 2022-10-25 | 11.93 | $11.75 | 22600 |
| 2022-10-24 | 11.95 | $11.84 | 16500 |
| 2022-10-21 | 11.96 | $12.00 | 100 |
| 2022-10-20 | 11.95 | $11.81 | 400 |
| 2022-10-19 | 11.97 | $12.00 | — |
| 2022-10-18 | 11.97 | $12.00 | — |
| 2022-10-17 | 11.96 | $12.00 | 2200 |
| 2022-10-14 | 11.96 | $11.90 | 6400 |
| 2022-10-13 | 11.96 | $12.00 | — |
| 2022-10-12 | 11.96 | $12.00 | — |
| 2022-10-11 | 11.96 | $12.00 | — |
| 2022-10-10 | 11.95 | $12.00 | 300 |
| 2022-10-07 | 11.95 | $12.00 | 400 |
| 2022-10-06 | 11.94 | $11.80 | 6400 |
| 2022-10-05 | 11.96 | $11.90 | — |
| 2022-10-04 | 11.96 | $11.90 | 3800 |
| 2022-10-03 | 11.97 | $11.84 | 200 |
| 2022-09-30 | 11.98 | $11.84 | — |
| 2022-09-29 | 12.00 | $11.84 | 4600 |
| 2022-09-28 | 12.01 | $11.92 | 1300 |
| 2022-09-27 | 12.02 | $11.92 | 2900 |
| 2022-09-26 | 12.03 | $11.92 | — |
| 2022-09-23 | 12.04 | $11.92 | 2800 |
| 2022-09-22 | 12.06 | $12.00 | — |
| 2022-09-21 | 12.06 | $12.00 | — |
| 2022-09-20 | 12.07 | $12.00 | 5800 |
| 2022-09-19 | 12.08 | $12.00 | 500 |
| 2022-09-16 | 12.08 | $11.91 | 5000 |
| 2022-09-15 | 12.10 | $12.00 | — |
| 2022-09-14 | 12.11 | $12.00 | — |
| 2022-09-13 | 12.13 | $12.00 | 3200 |
| 2022-09-12 | 12.14 | $12.15 | — |
| 2022-09-09 | 12.14 | $12.15 | — |
| 2022-09-08 | 12.14 | $12.15 | 1800 |
| 2022-09-07 | 12.14 | $12.20 | — |
| 2022-09-06 | 12.13 | $12.20 | 900 |
| 2022-09-02 | 12.12 | $12.34 | 100 |
| 2022-09-01 | 12.10 | $12.20 | 100 |
| 2022-08-31 | 12.09 | $12.40 | — |
| 2022-08-30 | 12.05 | $12.40 | — |
| 2022-08-29 | 12.02 | $12.40 | 200 |
| 2022-08-26 | 11.98 | $12.50 | 2700 |
| 2022-08-25 | 11.92 | $12.25 | — |
| 2022-08-24 | 11.89 | $12.25 | 1200 |
| 2022-08-23 | 11.85 | $12.10 | 6000 |
| 2022-08-22 | 11.82 | $11.95 | 8200 |
| 2022-08-19 | 11.81 | $11.86 | 9100 |
| 2022-08-18 | 11.81 | $11.86 | 18400 |
| 2022-08-17 | 11.80 | $11.86 | 3900 |
| 2022-08-16 | 11.79 | $12.00 | — |
| 2022-08-15 | 11.77 | $12.00 | — |
| 2022-08-12 | 11.75 | $12.00 | 700 |
| 2022-08-11 | 11.72 | $12.00 | 500 |
| 2022-08-10 | 11.69 | $11.85 | — |
| 2022-08-09 | 11.68 | $11.85 | 3000 |
| 2022-08-08 | 11.66 | $12.00 | 200 |
| 2022-08-05 | 11.62 | $12.00 | 100 |
| 2022-08-04 | 11.58 | $12.00 | — |
| 2022-08-03 | 11.54 | $12.00 | 1000 |
| 2022-08-02 | 11.49 | $11.99 | 15700 |
| 2022-08-01 | 11.44 | $11.85 | — |
| 2022-07-29 | 11.39 | $11.85 | 200 |
| 2022-07-28 | 11.34 | $11.85 | 300 |
| 2022-07-27 | 11.29 | $11.70 | 21300 |
| 2022-07-26 | 11.25 | $11.50 | 12900 |
| 2022-07-25 | 11.22 | $11.40 | — |
| 2022-07-22 | 11.20 | $11.40 | — |
| 2022-07-21 | 11.18 | $11.40 | 13200 |
| 2022-07-20 | 11.16 | $11.20 | 31100 |
| 2022-07-19 | 11.15 | $11.20 | 3200 |
| 2022-07-18 | 11.15 | $11.15 | 300 |
| 2022-07-15 | 11.15 | $11.15 | 100 |
| 2022-07-14 | 11.15 | $11.10 | — |
| 2022-07-13 | 11.15 | $11.10 | — |
| 2022-07-12 | 11.16 | $11.10 | 30400 |
| 2022-07-11 | 11.17 | $11.10 | 2200 |
| 2022-07-08 | 11.17 | $11.00 | 1700 |
| 2022-07-07 | 11.19 | $11.19 | — |
| 2022-07-06 | 11.19 | $11.19 | 100 |
| 2022-07-05 | 11.19 | $11.19 | — |
| 2022-07-01 | 11.19 | $11.19 | — |
| 2022-06-30 | 11.19 | $11.19 | 100 |
| 2022-06-29 | 11.19 | $11.01 | 1400 |
| 2022-06-28 | 11.21 | $11.19 | 4100 |
| 2022-06-27 | 11.21 | $11.00 | 18300 |
| 2022-06-24 | 11.24 | $11.15 | 12400 |
| 2022-06-23 | 11.25 | $11.10 | — |
| 2022-06-22 | 11.26 | $11.10 | 1900 |
| 2022-06-21 | 11.28 | $10.95 | 2700 |
| 2022-06-17 | 11.31 | $11.10 | 900 |
| 2022-06-16 | 11.34 | $11.00 | 7400 |
| 2022-06-15 | 11.37 | $11.15 | 23500 |
| 2022-06-14 | 11.40 | $11.25 | 4100 |
| 2022-06-13 | 11.41 | $11.40 | — |
| 2022-06-10 | 11.41 | $11.40 | 17700 |
| 2022-06-09 | 11.41 | $11.25 | 1200 |
| 2022-06-08 | 11.43 | $11.40 | — |
| 2022-06-07 | 11.43 | $11.40 | 400 |
| 2022-06-06 | 11.44 | $11.40 | 100 |
| 2022-06-03 | 11.44 | $11.40 | 400 |
| 2022-06-02 | 11.44 | $11.43 | 21100 |
| 2022-06-01 | 11.45 | $11.43 | 200 |
| 2022-05-31 | 11.45 | $11.43 | 100 |
| 2022-05-27 | 11.45 | $11.45 | — |
| 2022-05-26 | 11.45 | $11.45 | 700 |
| 2022-05-25 | 11.45 | $11.46 | 1200 |
| 2022-05-24 | 11.45 | $11.48 | 7800 |
| 2022-05-23 | 11.45 | $11.47 | 5700 |
| 2022-05-20 | 11.44 | $11.48 | 4100 |
| 2022-05-19 | 11.44 | $11.40 | 25500 |
| 2022-05-18 | 11.44 | $11.00 | 800 |
| 2022-05-17 | 11.49 | $11.46 | 5700 |
| 2022-05-16 | 11.49 | $11.49 | — |
| 2022-05-13 | 11.49 | $11.49 | — |
| 2022-05-12 | 11.49 | $11.49 | 1200 |
| 2022-05-11 | 11.49 | $11.49 | 42600 |
| 2022-05-10 | 11.49 | $10.95 | 6300 |
| 2022-05-09 | 11.55 | $11.70 | 100 |
| 2022-05-06 | 11.54 | $11.48 | 2600 |
| 2022-05-05 | 11.54 | $11.50 | 24100 |
| 2022-05-04 | 11.55 | $11.52 | 1100 |
| 2022-05-03 | 11.55 | $11.70 | — |
| 2022-05-02 | 11.53 | $11.70 | 800 |
| 2022-04-29 | 11.52 | $11.38 | 500 |
| 2022-04-28 | 11.53 | $11.40 | — |
| 2022-04-27 | 11.54 | $11.40 | 3100 |
| 2022-04-26 | 11.56 | $11.69 | 76800 |
| 2022-04-25 | 11.55 | $12.00 | 500 |
| 2022-04-22 | 11.50 | $12.00 | 8200 |
| 2022-04-21 | 11.45 | $11.25 | 200 |
| 2022-04-20 | 11.47 | $11.65 | 2100 |
| 2022-04-19 | 11.45 | $11.55 | 9100 |
| 2022-04-18 | 11.44 | $11.34 | — |
| 2022-04-14 | 11.45 | $11.34 | 7300 |
| 2022-04-13 | 11.46 | $11.45 | 2500 |
| 2022-04-12 | 11.46 | $11.50 | 3100 |
| 2022-04-11 | 11.45 | $11.50 | 500 |
| 2022-04-08 | 11.45 | $11.50 | 1000 |
| 2022-04-07 | 11.44 | $11.50 | 1300 |
| 2022-04-06 | 11.44 | $11.52 | 600 |
| 2022-04-05 | 11.43 | $11.50 | 2800 |
| 2022-04-04 | 11.42 | $11.50 | 2700 |
| 2022-04-01 | 11.41 | $11.50 | 10500 |
| 2022-03-31 | 11.40 | $11.55 | — |
| 2022-03-30 | 11.39 | $11.55 | 500 |
| 2022-03-29 | 11.37 | $11.39 | 300 |
| 2022-03-28 | 11.37 | $11.38 | — |
| 2022-03-25 | 11.37 | $11.38 | — |
| 2022-03-24 | 11.37 | $11.38 | — |
| 2022-03-23 | 11.36 | $11.38 | — |
| 2022-03-22 | 11.36 | $11.38 | 1300 |
| 2022-03-21 | 11.36 | $11.25 | 500 |
| 2022-03-18 | 11.37 | $11.25 | — |
| 2022-03-17 | 11.38 | $11.25 | 1200 |
| 2022-03-16 | 11.40 | $11.27 | 900 |
| 2022-03-15 | 11.41 | $11.64 | — |
| 2022-03-14 | 11.39 | $11.64 | — |
| 2022-03-11 | 11.36 | $11.64 | — |
| 2022-03-10 | 11.33 | $11.64 | — |
| 2022-03-09 | 11.30 | $11.64 | — |
| 2022-03-08 | 11.26 | $11.64 | — |
| 2022-03-07 | 11.22 | $11.64 | — |
| 2022-03-04 | 11.18 | $11.64 | — |
| 2022-03-03 | 11.13 | $11.64 | 100 |
| 2022-03-02 | 11.08 | $11.60 | 1200 |
| 2022-03-01 | 11.02 | $11.45 | 100 |
| 2022-02-28 | 10.98 | $11.03 | 23000 |
| 2022-02-25 | 10.97 | $11.02 | 20300 |
| 2022-02-24 | 10.97 | $11.50 | — |
| 2022-02-23 | 10.91 | $11.50 | — |
| 2022-02-22 | 10.85 | $11.50 | — |
| 2022-02-18 | 10.78 | $11.50 | 700 |
| 2022-02-17 | 10.71 | $11.40 | — |
| 2022-02-16 | 10.63 | $11.40 | 100 |
| 2022-02-15 | 10.55 | $11.40 | — |
| 2022-02-14 | 10.46 | $11.40 | 500 |
| 2022-02-11 | 10.36 | $11.25 | — |
| 2022-02-10 | 10.27 | $11.25 | 400 |
| 2022-02-09 | 10.17 | $11.00 | 4100 |
| 2022-02-08 | 10.08 | $10.72 | 600 |
| 2022-02-07 | 10.01 | $10.62 | — |
| 2022-02-04 | 9.95 | $10.62 | 11700 |
| 2022-02-03 | 9.88 | $10.33 | 11900 |
| 2022-02-02 | 9.83 | $9.90 | — |
| 2022-02-01 | 9.82 | $9.90 | 5100 |
| 2022-01-31 | 9.81 | $9.98 | — |
| 2022-01-28 | 9.79 | $9.98 | — |
| 2022-01-27 | 9.78 | $9.98 | 1200 |
| 2022-01-26 | 9.75 | $9.90 | 2900 |
| 2022-01-25 | 9.74 | $9.71 | 400 |
| 2022-01-24 | 9.74 | $9.71 | 500 |
| 2022-01-21 | 9.74 | $9.80 | — |
| 2022-01-20 | 9.74 | $9.80 | — |
| 2022-01-19 | 9.73 | $9.80 | — |
| 2022-01-18 | 9.73 | $9.80 | — |
| 2022-01-14 | 9.72 | $9.80 | 100 |
| 2022-01-13 | 9.71 | $9.62 | — |
| 2022-01-12 | 9.72 | $9.62 | — |
| 2022-01-11 | 9.73 | $9.62 | 1100 |
| 2022-01-10 | 9.74 | $9.84 | — |
| 2022-01-07 | 9.73 | $9.84 | 800 |
| 2022-01-06 | 9.72 | $9.84 | 400 |
| 2022-01-05 | 9.71 | $9.75 | — |
| 2022-01-04 | 9.70 | $9.75 | — |
| 2022-01-03 | 9.70 | $9.75 | 29200 |
| 2021-12-31 | 9.69 | $9.54 | — |
| 2021-12-30 | 9.71 | $9.54 | — |
| 2021-12-29 | 9.72 | $9.54 | 500 |
| 2021-12-28 | 9.74 | $9.75 | — |
| 2021-12-27 | 9.74 | $9.75 | — |
| 2021-12-23 | 9.74 | $9.75 | 1700 |
| 2021-12-22 | 9.74 | $9.77 | — |
| 2021-12-21 | 9.74 | $9.77 | — |
| 2021-12-20 | 9.73 | $9.77 | — |
| 2021-12-17 | 9.73 | $9.77 | 1700 |
| 2021-12-16 | 9.72 | $9.95 | 1000 |
| 2021-12-15 | 9.70 | $9.95 | 10300 |
| 2021-12-14 | 9.67 | $10.00 | — |
| 2021-12-13 | 9.64 | $10.00 | 1100 |
| 2021-12-10 | 9.60 | $9.75 | — |
| 2021-12-09 | 9.59 | $9.75 | 2500 |
| 2021-12-08 | 9.57 | $9.65 | 7300 |
| 2021-12-07 | 9.56 | $9.65 | 2900 |
| 2021-12-06 | 9.55 | $9.46 | — |
| 2021-12-03 | 9.56 | $9.46 | — |
| 2021-12-02 | 9.57 | $9.46 | 600 |
| 2021-12-01 | 9.58 | $9.60 | — |
| 2021-11-30 | 9.58 | $9.60 | — |
| 2021-11-29 | 9.58 | $9.60 | 50100 |
| 2021-11-26 | 9.58 | $9.65 | — |
| 2021-11-24 | 9.57 | $9.65 | — |
| 2021-11-23 | 9.56 | $9.65 | — |
| 2021-11-22 | 9.55 | $9.65 | 64800 |
| 2021-11-19 | 9.54 | $9.59 | — |
| 2021-11-18 | 9.53 | $9.59 | 7400 |
| 2021-11-17 | 9.53 | $9.61 | 13700 |
| 2021-11-16 | 9.52 | $9.70 | 14200 |
| 2021-11-15 | 9.50 | $9.64 | 3100 |
| 2021-11-12 | 9.49 | $9.52 | 22200 |
| 2021-11-11 | 9.48 | $9.40 | 105100 |
| 2021-11-10 | 9.49 | $9.40 | 1300 |
| 2021-11-09 | 9.50 | $9.52 | 800 |
| 2021-11-08 | 9.50 | $9.52 | 3700 |
| 2021-11-05 | 9.50 | $9.49 | 200 |
| 2021-11-04 | 9.50 | $9.37 | 1800 |
| 2021-11-03 | 9.51 | $9.50 | 1000 |
| 2021-11-02 | 9.51 | $9.41 | — |
| 2021-11-01 | 9.53 | $9.41 | — |
| 2021-10-29 | 9.54 | $9.41 | 2700 |
| 2021-10-28 | 9.55 | $9.30 | 40400 |
| 2021-10-27 | 9.58 | $9.30 | 56300 |
| 2021-10-26 | 9.61 | $9.50 | 1700 |
| 2021-10-25 | 9.62 | $9.55 | 1000 |
| 2021-10-22 | 9.62 | $9.61 | 20000 |
| 2021-10-21 | 9.63 | $9.61 | 22500 |
| 2021-10-20 | 9.63 | $9.60 | — |
| 2021-10-19 | 9.63 | $9.60 | 1100 |
| 2021-10-18 | 9.63 | $9.60 | — |
| 2021-10-15 | 9.64 | $9.60 | — |
| 2021-10-14 | 9.64 | $9.60 | — |
| 2021-10-13 | 9.65 | $9.60 | 300 |
| 2021-10-12 | 9.65 | $9.58 | — |
| 2021-10-11 | 9.66 | $9.58 | 200 |
| 2021-10-08 | 9.67 | $9.73 | — |
| 2021-10-07 | 9.66 | $9.73 | 6800 |
| 2021-10-06 | 9.65 | $9.58 | 2300 |
| 2021-10-05 | 9.66 | $9.60 | 8300 |
| 2021-10-04 | 9.66 | $9.70 | 100 |
| 2021-10-01 | 9.66 | $9.65 | 100 |
| 2021-09-30 | 9.66 | $9.65 | 20800 |
| 2021-09-29 | 9.66 | $9.65 | — |
| 2021-09-28 | 9.66 | $9.65 | — |
| 2021-09-27 | 9.67 | $9.65 | — |
| 2021-09-24 | 9.67 | $9.65 | 800 |
| 2021-09-23 | 9.67 | $9.65 | 600 |
| 2021-09-22 | 9.67 | $9.74 | — |
| 2021-09-21 | 9.66 | $9.74 | — |
| 2021-09-20 | 9.66 | $9.74 | — |
| 2021-09-17 | 9.65 | $9.74 | 1000 |
| 2021-09-16 | 9.64 | $9.65 | — |
| 2021-09-15 | 9.64 | $9.65 | — |
| 2021-09-14 | 9.63 | $9.65 | 500 |
| 2021-09-13 | 9.63 | $9.57 | 600 |
| 2021-09-10 | 9.64 | $9.57 | 2200 |
| 2021-09-09 | 9.65 | $9.57 | — |
| 2021-09-08 | 9.66 | $9.57 | — |
| 2021-09-07 | 9.66 | $9.57 | — |
| 2021-09-03 | 9.67 | $9.57 | — |
| 2021-09-02 | 9.69 | $9.57 | — |
| 2021-09-01 | 9.70 | $9.57 | — |
| 2021-08-31 | 9.71 | $9.57 | 2700 |
| 2021-08-30 | 9.73 | $9.70 | — |
| 2021-08-27 | 9.73 | $9.70 | — |
| 2021-08-26 | 9.73 | $9.70 | 100 |
| 2021-08-25 | 9.73 | $9.90 | 3100 |
| 2021-08-24 | 9.72 | $9.58 | 5700 |
| 2021-08-23 | 9.73 | $9.62 | 400 |
| 2021-08-20 | 9.74 | $9.65 | 200 |
| 2021-08-19 | 9.75 | $9.98 | 4800 |
| 2021-08-18 | 9.73 | $9.98 | 200 |
| 2021-08-17 | 9.70 | $9.88 | 100 |
| 2021-08-16 | 9.68 | $10.00 | 20900 |
| 2021-08-13 | 9.65 | $9.95 | 14000 |
| 2021-08-12 | 9.62 | $9.95 | 2300 |
| 2021-08-11 | 9.58 | $9.95 | 8400 |
| 2021-08-10 | 9.55 | $9.90 | 7900 |
| 2021-08-09 | 9.51 | $9.95 | 12400 |
| 2021-08-06 | 9.46 | $9.60 | 100 |
| 2021-08-05 | 9.45 | $9.75 | — |
| 2021-08-04 | 9.42 | $9.75 | 1900 |
| 2021-08-03 | 9.38 | $9.70 | 5100 |
| 2021-08-02 | 9.35 | $9.62 | 7200 |
| 2021-07-30 | 9.32 | $9.58 | 3000 |
| 2021-07-29 | 9.29 | $9.13 | 3200 |
| 2021-07-28 | 9.31 | $9.13 | 400 |
| 2021-07-27 | 9.33 | $9.40 | 4500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.83
2026-03-03
Close Price
$20.00
Vol: 1295
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.28
Average
13.46
Maximum
21.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-03 | 20.83 | $20.00 | 1295 |
| 2026-03-02 | 20.94 | $20.00 | — |
| 2026-02-27 | 21.05 | $20.00 | 2631 |
| 2026-02-26 | 21.17 | $21.41 | 1116 |
| 2026-02-25 | 21.15 | $21.49 | 2513 |
| 2026-02-24 | 21.12 | $21.24 | 7000 |
| 2026-02-23 | 21.11 | $20.00 | 1400 |
| 2026-02-20 | 21.22 | $20.50 | 3402 |
| 2026-02-19 | 21.30 | $20.75 | 8800 |
| 2026-02-18 | 21.34 | $20.80 | 5948 |
| 2026-02-17 | 21.38 | $21.25 | 13200 |
| 2026-02-13 | 21.38 | $21.70 | 2029 |
| 2026-02-12 | 21.33 | $21.27 | 5500 |
| 2026-02-11 | 21.31 | $21.57 | 3200 |
| 2026-02-10 | 21.25 | $21.53 | 1700 |
| 2026-02-09 | 21.20 | $21.75 | 27000 |
| 2026-02-06 | 21.11 | $21.66 | 4300 |
| 2026-02-05 | 21.03 | $21.70 | 5700 |
| 2026-02-04 | 20.94 | $21.75 | 5429 |
| 2026-02-03 | 20.83 | $21.49 | 7700 |
| 2026-02-02 | 20.74 | $21.14 | 4800 |
| 2026-01-30 | 20.67 | $20.75 | 20800 |
| 2026-01-29 | 20.64 | $20.85 | 226 |
| 2026-01-28 | 20.60 | $20.64 | 825 |
| 2026-01-27 | 20.57 | $21.22 | 780 |
| 2026-01-26 | 20.48 | $20.66 | 1720 |
| 2026-01-23 | 20.44 | $20.86 | 9435 |
| 2026-01-22 | 20.39 | $21.55 | 52734 |
| 2026-01-21 | 20.26 | $20.95 | 15400 |
| 2026-01-20 | 20.18 | $20.31 | 1200 |
| 2026-01-16 | 20.17 | $20.62 | 9744 |
| 2026-01-15 | 20.12 | $20.50 | 43925 |
| 2026-01-14 | 20.09 | $20.20 | 15800 |
| 2026-01-13 | 20.08 | $20.03 | 8143 |
| 2026-01-12 | 20.10 | $20.15 | 5900 |
| 2026-01-09 | 20.09 | $20.25 | 5244 |
| 2026-01-08 | 20.08 | $20.19 | 49200 |
| 2026-01-07 | 20.07 | $19.80 | 8400 |
| 2026-01-06 | 20.10 | $19.95 | 16700 |
| 2026-01-05 | 20.10 | $19.98 | 15400 |
| 2026-01-02 | 20.10 | $19.81 | 3300 |
| 2025-12-31 | 20.12 | $20.00 | 325 |
| 2025-12-30 | 20.11 | $20.00 | 3500 |
| 2025-12-29 | 20.10 | $20.10 | 3240 |
| 2025-12-26 | 20.07 | $20.16 | 2510 |
| 2025-12-24 | 20.03 | $20.16 | — |
| 2025-12-23 | 19.99 | $20.16 | 9128 |
| 2025-12-22 | 19.93 | $20.37 | 1300 |
| 2025-12-19 | 19.85 | $20.51 | 5632 |
| 2025-12-18 | 19.75 | $20.50 | 3200 |
| 2025-12-17 | 19.64 | $20.40 | 5800 |
| 2025-12-16 | 19.53 | $20.11 | 3003 |
| 2025-12-15 | 19.44 | $20.24 | 55300 |
| 2025-12-12 | 19.33 | $20.07 | 27800 |
| 2025-12-11 | 19.23 | $20.10 | 18342 |
| 2025-12-10 | 19.12 | $19.71 | 3700 |
| 2025-12-09 | 19.04 | $19.50 | 7300 |
| 2025-12-08 | 18.99 | $19.28 | 900 |
| 2025-12-05 | 18.95 | $19.29 | 3400 |
| 2025-12-04 | 18.90 | $19.35 | 38800 |
| 2025-12-03 | 18.85 | $19.15 | 25309 |
| 2025-12-02 | 18.82 | $19.07 | 12800 |
| 2025-12-01 | 18.79 | $19.03 | 20600 |
| 2025-11-28 | 18.76 | $18.99 | 1900 |
| 2025-11-26 | 18.73 | $18.99 | 30200 |
| 2025-11-25 | 18.71 | $18.99 | 66613 |
| 2025-11-24 | 18.68 | $18.75 | 14500 |
| 2025-11-21 | 18.67 | $18.80 | 6400 |
| 2025-11-20 | 18.66 | $18.47 | 11500 |
| 2025-11-19 | 18.69 | $18.40 | 2500 |
| 2025-11-18 | 18.72 | $18.40 | 1600 |
| 2025-11-17 | 18.75 | $18.61 | 3000 |
| 2025-11-14 | 18.76 | $18.68 | 2440 |
| 2025-11-13 | 18.76 | $18.70 | 4800 |
| 2025-11-12 | 18.75 | $18.95 | 13100 |
| 2025-11-11 | 18.72 | $18.96 | 26928 |
| 2025-11-10 | 18.68 | $18.77 | 900 |
| 2025-11-07 | 18.66 | $18.93 | 3100 |
| 2025-11-06 | 18.61 | $18.90 | 100 |
| 2025-11-05 | 18.57 | $18.90 | 5000 |
| 2025-11-04 | 18.53 | $18.47 | 300 |
| 2025-11-03 | 18.53 | $18.41 | 24327 |
| 2025-10-31 | 18.53 | $18.49 | 100 |
| 2025-10-30 | 18.53 | $18.55 | 6000 |
| 2025-10-29 | 18.52 | $18.81 | 10147 |
| 2025-10-28 | 18.49 | $19.00 | 36623 |
| 2025-10-27 | 18.43 | $18.82 | 57608 |
| 2025-10-24 | 18.39 | $18.95 | 28835 |
| 2025-10-23 | 18.34 | $18.80 | 30600 |
| 2025-10-22 | 18.30 | $18.40 | 19600 |
| 2025-10-21 | 18.29 | $18.29 | 517 |
| 2025-10-20 | 18.29 | $18.20 | 200 |
| 2025-10-17 | 18.29 | $18.10 | 1100 |
| 2025-10-16 | 18.29 | $18.00 | 8900 |
| 2025-10-15 | 18.30 | $18.10 | 7600 |
| 2025-10-14 | 18.30 | $18.32 | 6200 |
| 2025-10-13 | 18.27 | $18.07 | 500 |
| 2025-10-10 | 18.26 | $18.06 | 12100 |
| 2025-10-09 | 18.25 | $18.49 | 1000 |
| 2025-10-08 | 18.19 | $18.50 | 3800 |
| 2025-10-07 | 18.12 | $18.67 | 68337 |
| 2025-10-06 | 18.02 | $18.75 | 72700 |
| 2025-10-03 | 17.91 | $18.65 | 100227 |
| 2025-10-02 | 17.81 | $18.40 | 57300 |
| 2025-10-01 | 17.72 | $18.28 | 15102 |
| 2025-09-30 | 17.63 | $18.37 | 9340 |
| 2025-09-29 | 17.53 | $18.54 | 235127 |
| 2025-09-26 | 17.41 | $18.60 | 49938 |
| 2025-09-25 | 17.28 | $18.65 | 772200 |
| 2025-09-24 | 17.13 | $17.25 | 400 |
| 2025-09-23 | 17.12 | $17.32 | 2200 |
| 2025-09-22 | 17.09 | $17.15 | 1046 |
| 2025-09-19 | 17.08 | $17.13 | — |
| 2025-09-18 | 17.08 | $17.13 | — |
| 2025-09-17 | 17.07 | $17.13 | — |
| 2025-09-16 | 17.06 | $17.13 | 5200 |
| 2025-09-15 | 17.05 | $17.07 | — |
| 2025-09-12 | 17.05 | $17.07 | — |
| 2025-09-11 | 17.04 | $17.07 | 4000 |
| 2025-09-10 | 17.03 | $17.02 | 50 |
| 2025-09-09 | 17.03 | $17.02 | 200 |
| 2025-09-08 | 17.03 | $17.02 | 8900 |
| 2025-09-05 | 17.03 | $17.15 | — |
| 2025-09-04 | 17.01 | $17.15 | 400 |
| 2025-09-03 | 16.99 | $16.93 | 500 |
| 2025-09-02 | 17.00 | $17.15 | 350 |
| 2025-08-29 | 16.98 | $17.15 | 900 |
| 2025-08-28 | 16.95 | $16.98 | 3500 |
| 2025-08-27 | 16.95 | $17.00 | — |
| 2025-08-26 | 16.94 | $17.00 | 3500 |
| 2025-08-25 | 16.93 | $17.00 | 200 |
| 2025-08-22 | 16.93 | $17.00 | 4900 |
| 2025-08-21 | 16.92 | $17.00 | 320 |
| 2025-08-20 | 16.91 | $17.00 | 320 |
| 2025-08-19 | 16.90 | $17.00 | 320 |
| 2025-08-18 | 16.89 | $16.83 | — |
| 2025-08-15 | 16.90 | $16.83 | 200 |
| 2025-08-14 | 16.90 | $16.83 | 1200 |
| 2025-08-13 | 16.90 | $17.00 | 503 |
| 2025-08-12 | 16.88 | $17.00 | 400 |
| 2025-08-11 | 16.86 | $16.87 | — |
| 2025-08-08 | 16.85 | $16.87 | 1100 |
| 2025-08-07 | 16.84 | $16.87 | 1600 |
| 2025-08-06 | 16.82 | $16.87 | 1647 |
| 2025-08-05 | 16.80 | $17.00 | 640 |
| 2025-08-04 | 16.77 | $17.00 | 100 |
| 2025-08-01 | 16.73 | $16.40 | 342 |
| 2025-07-31 | 16.74 | $17.00 | — |
| 2025-07-30 | 16.70 | $17.00 | 200 |
| 2025-07-29 | 16.65 | $17.00 | — |
| 2025-07-28 | 16.60 | $17.00 | 4200 |
| 2025-07-25 | 16.55 | $17.00 | — |
| 2025-07-24 | 16.49 | $17.00 | 2100 |
| 2025-07-23 | 16.42 | $16.70 | — |
| 2025-07-22 | 16.38 | $16.70 | — |
| 2025-07-21 | 16.33 | $16.70 | 904 |
| 2025-07-18 | 16.27 | $16.70 | 3402 |
| 2025-07-17 | 16.22 | $16.25 | 707 |
| 2025-07-16 | 16.20 | $16.25 | 200 |
| 2025-07-15 | 16.18 | $16.25 | 528 |
| 2025-07-14 | 16.15 | $16.45 | 200 |
| 2025-07-11 | 16.11 | $16.35 | 1000 |
| 2025-07-10 | 16.07 | $16.35 | 1100 |
| 2025-07-09 | 16.03 | $16.35 | 1100 |
| 2025-07-08 | 15.99 | $16.15 | 59807 |
| 2025-07-07 | 15.96 | $16.25 | 100 |
| 2025-07-03 | 15.92 | $16.25 | 200 |
| 2025-07-02 | 15.88 | $16.25 | 3657 |
| 2025-07-01 | 15.83 | $16.20 | — |
| 2025-06-30 | 15.79 | $16.20 | 4100 |
| 2025-06-27 | 15.74 | $15.98 | 2204 |
| 2025-06-26 | 15.71 | $15.79 | 300 |
| 2025-06-25 | 15.70 | $15.70 | — |
| 2025-06-24 | 15.69 | $15.70 | — |
| 2025-06-23 | 15.67 | $15.70 | — |
| 2025-06-20 | 15.66 | $15.70 | 100 |
| 2025-06-18 | 15.64 | $15.70 | — |
| 2025-06-17 | 15.62 | $15.70 | — |
| 2025-06-16 | 15.59 | $15.70 | 4539 |
| 2025-06-13 | 15.55 | $15.70 | 17100 |
| 2025-06-12 | 15.52 | $15.75 | 162500 |
| 2025-06-11 | 15.47 | $15.65 | 13400 |
| 2025-06-10 | 15.43 | $15.85 | 26000 |
| 2025-06-09 | 15.36 | $15.95 | 3101 |
| 2025-06-06 | 15.28 | $15.95 | 800 |
| 2025-06-05 | 15.20 | $15.50 | 3100 |
| 2025-06-04 | 15.15 | $15.50 | — |
| 2025-06-03 | 15.10 | $15.50 | — |
| 2025-06-02 | 15.04 | $15.50 | 900 |
| 2025-05-30 | 14.98 | $15.30 | — |
| 2025-05-29 | 14.94 | $15.30 | 5800 |
| 2025-05-28 | 14.89 | $15.25 | 230 |
| 2025-05-27 | 14.85 | $15.20 | 25500 |
| 2025-05-23 | 14.80 | $15.00 | — |
| 2025-05-22 | 14.78 | $15.00 | — |
| 2025-05-21 | 14.75 | $15.00 | 2300 |
| 2025-05-20 | 14.72 | $14.75 | — |
| 2025-05-19 | 14.71 | $14.75 | — |
| 2025-05-16 | 14.70 | $14.75 | — |
| 2025-05-15 | 14.69 | $14.75 | — |
| 2025-05-14 | 14.69 | $14.75 | — |
| 2025-05-13 | 14.67 | $14.75 | 1700 |
| 2025-05-12 | 14.66 | $14.75 | — |
| 2025-05-09 | 14.64 | $14.75 | — |
| 2025-05-08 | 14.62 | $14.75 | — |
| 2025-05-07 | 14.59 | $14.75 | — |
| 2025-05-06 | 14.56 | $14.75 | — |
| 2025-05-05 | 14.53 | $14.75 | 500 |
| 2025-05-02 | 14.49 | $14.50 | — |
| 2025-05-01 | 14.48 | $14.50 | — |
| 2025-04-30 | 14.47 | $14.50 | 12900 |
| 2025-04-29 | 14.46 | $14.75 | 3500 |
| 2025-04-28 | 14.42 | $14.60 | 1200 |
| 2025-04-25 | 14.41 | $14.60 | — |
| 2025-04-24 | 14.39 | $14.60 | — |
| 2025-04-23 | 14.38 | $14.60 | — |
| 2025-04-22 | 14.37 | $14.60 | — |
| 2025-04-21 | 14.36 | $14.60 | — |
| 2025-04-17 | 14.35 | $14.60 | — |
| 2025-04-16 | 14.35 | $14.60 | 22100 |
| 2025-04-15 | 14.34 | $14.20 | 15230 |
| 2025-04-14 | 14.38 | $14.00 | 1709 |
| 2025-04-11 | 14.43 | $14.00 | 500 |
| 2025-04-10 | 14.49 | $14.00 | — |
| 2025-04-09 | 14.55 | $14.00 | 500 |
| 2025-04-08 | 14.61 | $14.00 | — |
| 2025-04-07 | 14.67 | $14.00 | — |
| 2025-04-04 | 14.74 | $14.00 | 18600 |
| 2025-04-03 | 14.81 | $14.50 | 602 |
| 2025-04-02 | 14.84 | $14.80 | 4500 |
| 2025-04-01 | 14.84 | $14.92 | 16437 |
| 2025-03-31 | 14.83 | $14.96 | 1100 |
| 2025-03-28 | 14.82 | $14.96 | 100 |
| 2025-03-27 | 14.80 | $15.00 | 600 |
| 2025-03-26 | 14.79 | $15.00 | — |
| 2025-03-25 | 14.77 | $15.00 | 200 |
| 2025-03-24 | 14.75 | $15.00 | 500 |
| 2025-03-21 | 14.74 | $14.95 | 1100 |
| 2025-03-20 | 14.73 | $14.90 | 4600 |
| 2025-03-19 | 14.72 | $14.85 | 535 |
| 2025-03-18 | 14.72 | $14.35 | — |
| 2025-03-17 | 14.77 | $14.35 | 6325 |
| 2025-03-14 | 14.83 | $14.31 | 2248 |
| 2025-03-13 | 14.89 | $14.55 | — |
| 2025-03-12 | 14.93 | $14.55 | — |
| 2025-03-11 | 14.98 | $14.55 | 10000 |
| 2025-03-10 | 15.02 | $14.85 | 1640 |
| 2025-03-07 | 15.04 | $15.00 | — |
| 2025-03-06 | 15.05 | $15.00 | 1000 |
| 2025-03-05 | 15.05 | $15.00 | 843 |
| 2025-03-04 | 15.05 | $15.00 | 943 |
| 2025-03-03 | 15.06 | $15.05 | 7526 |
| 2025-02-28 | 15.05 | $15.10 | 200 |
| 2025-02-27 | 15.05 | $15.10 | 600 |
| 2025-02-26 | 15.04 | $15.10 | 300 |
| 2025-02-25 | 15.03 | $15.10 | 724 |
| 2025-02-24 | 15.02 | $15.00 | 5869 |
| 2025-02-21 | 15.02 | $15.00 | 5900 |
| 2025-02-20 | 15.01 | $15.00 | 4149 |
| 2025-02-19 | 15.01 | $15.13 | 1700 |
| 2025-02-18 | 14.99 | $15.10 | 510 |
| 2025-02-14 | 14.98 | $15.05 | — |
| 2025-02-13 | 14.97 | $15.05 | 4000 |
| 2025-02-12 | 14.95 | $15.04 | 300 |
| 2025-02-11 | 14.94 | $15.04 | 300 |
| 2025-02-10 | 14.92 | $15.03 | 420 |
| 2025-02-07 | 14.91 | $15.00 | — |
| 2025-02-06 | 14.89 | $15.00 | 30400 |
| 2025-02-05 | 14.88 | $14.90 | — |
| 2025-02-04 | 14.87 | $14.90 | — |
| 2025-02-03 | 14.86 | $14.90 | 320 |
| 2025-01-31 | 14.85 | $15.00 | 5600 |
| 2025-01-30 | 14.83 | $14.95 | 52800 |
| 2025-01-29 | 14.81 | $14.83 | 500 |
| 2025-01-28 | 14.80 | $14.95 | 1900 |
| 2025-01-27 | 14.79 | $14.90 | 400 |
| 2025-01-24 | 14.77 | $14.90 | 7400 |
| 2025-01-23 | 14.76 | $14.90 | 8800 |
| 2025-01-22 | 14.74 | $14.90 | 36700 |
| 2025-01-21 | 14.73 | $14.80 | 8346 |
| 2025-01-17 | 14.72 | $14.75 | 5000 |
| 2025-01-16 | 14.72 | $14.75 | 300 |
| 2025-01-15 | 14.72 | $14.75 | 16100 |
| 2025-01-14 | 14.72 | $14.70 | — |
| 2025-01-13 | 14.73 | $14.70 | 400 |
| 2025-01-10 | 14.73 | $14.70 | 500 |
| 2025-01-08 | 14.74 | $14.70 | 12 |
| 2025-01-07 | 14.74 | $14.70 | 1312 |
| 2025-01-06 | 14.74 | $14.70 | 2912 |
| 2025-01-03 | 14.75 | $14.50 | 2000 |
| 2025-01-02 | 14.77 | $14.50 | 6800 |
| 2024-12-31 | 14.79 | $14.90 | 2000 |
| 2024-12-30 | 14.78 | $14.75 | 9400 |
| 2024-12-27 | 14.78 | $14.90 | 100 |
| 2024-12-26 | 14.76 | $14.90 | 120 |
| 2024-12-24 | 14.74 | $14.80 | — |
| 2024-12-23 | 14.73 | $14.80 | 600 |
| 2024-12-20 | 14.72 | $14.90 | 100 |
| 2024-12-19 | 14.70 | $14.75 | 17 |
| 2024-12-18 | 14.69 | $14.75 | — |
| 2024-12-17 | 14.68 | $14.75 | — |
| 2024-12-16 | 14.67 | $14.75 | 456 |
| 2024-12-13 | 14.66 | $14.75 | 1412 |
| 2024-12-12 | 14.65 | $14.72 | 301 |
| 2024-12-11 | 14.64 | $14.72 | 1302 |
| 2024-12-10 | 14.63 | $14.66 | 500 |
| 2024-12-09 | 14.63 | $14.61 | 300 |
| 2024-12-06 | 14.63 | $14.61 | — |
| 2024-12-05 | 14.63 | $14.61 | 300 |
| 2024-12-04 | 14.64 | $14.70 | 200 |
| 2024-12-03 | 14.63 | $14.70 | 2000 |
| 2024-12-02 | 14.63 | $14.70 | 200 |
| 2024-11-29 | 14.63 | $14.70 | 11100 |
| 2024-11-27 | 14.63 | $14.70 | 11100 |
| 2024-11-26 | 14.63 | $14.60 | 11100 |
| 2024-11-25 | 14.64 | $14.60 | 26100 |
| 2024-11-22 | 14.65 | $14.46 | 4300 |
| 2024-11-21 | 14.68 | $14.46 | 4300 |
| 2024-11-20 | 14.71 | $14.50 | 3000 |
| 2024-11-19 | 14.74 | $14.50 | 3000 |
| 2024-11-18 | 14.78 | $14.50 | 1200 |
| 2024-11-15 | 14.81 | $14.80 | — |
| 2024-11-14 | 14.82 | $14.80 | — |
| 2024-11-13 | 14.83 | $14.80 | 10200 |
| 2024-11-12 | 14.83 | $14.65 | 2266 |
| 2024-11-11 | 14.85 | $14.65 | — |
| 2024-11-08 | 14.88 | $14.65 | 3000 |
| 2024-11-07 | 14.91 | $14.60 | 8000 |
| 2024-11-06 | 14.94 | $14.99 | 4100 |
| 2024-11-05 | 14.93 | $14.95 | 1300 |
| 2024-11-04 | 14.94 | $14.95 | 700 |
| 2024-11-01 | 14.94 | $14.60 | 1505 |
| 2024-10-31 | 14.98 | $14.99 | — |
| 2024-10-30 | 14.98 | $14.99 | 18 |
| 2024-10-29 | 14.98 | $14.99 | 18 |
| 2024-10-28 | 14.99 | $14.99 | — |
| 2024-10-25 | 15.00 | $14.99 | 900 |
| 2024-10-24 | 15.00 | $14.99 | — |
| 2024-10-23 | 15.01 | $14.99 | 900 |
| 2024-10-22 | 15.03 | $14.99 | — |
| 2024-10-21 | 15.04 | $14.99 | 2400 |
| 2024-10-18 | 15.06 | $14.75 | 100 |
| 2024-10-17 | 15.10 | $14.99 | 100 |
| 2024-10-16 | 15.12 | $14.75 | 15300 |
| 2024-10-15 | 15.17 | $14.99 | 125 |
| 2024-10-14 | 15.19 | $14.99 | 125 |
| 2024-10-11 | 15.22 | $14.99 | — |
| 2024-10-10 | 15.25 | $14.99 | 400 |
| 2024-10-09 | 15.28 | $15.20 | 512 |
| 2024-10-08 | 15.30 | $15.20 | 512 |
| 2024-10-07 | 15.31 | $15.20 | 939 |
| 2024-10-04 | 15.32 | $15.20 | 200 |
| 2024-10-03 | 15.33 | $15.20 | 2183 |
| 2024-10-02 | 15.35 | $15.20 | 2300 |
| 2024-10-01 | 15.36 | $15.39 | 2200 |
| 2024-09-30 | 15.35 | $15.39 | 2400 |
| 2024-09-27 | 15.35 | $15.01 | 4623 |
| 2024-09-26 | 15.38 | $15.44 | — |
| 2024-09-25 | 15.38 | $15.44 | — |
| 2024-09-24 | 15.37 | $15.44 | 600 |
| 2024-09-23 | 15.37 | $15.44 | 5100 |
| 2024-09-20 | 15.36 | $15.44 | 5100 |
| 2024-09-19 | 15.35 | $15.44 | 5300 |
| 2024-09-18 | 15.35 | $15.40 | 400 |
| 2024-09-17 | 15.34 | $15.40 | 525 |
| 2024-09-16 | 15.34 | $15.35 | 300 |
| 2024-09-13 | 15.34 | $15.35 | 500 |
| 2024-09-12 | 15.34 | $15.35 | — |
| 2024-09-11 | 15.35 | $15.35 | 62 |
| 2024-09-10 | 15.35 | $15.35 | 200 |
| 2024-09-09 | 15.35 | $15.00 | 1637 |
| 2024-09-06 | 15.38 | $15.00 | 1800 |
| 2024-09-05 | 15.42 | $15.35 | 600 |
| 2024-09-04 | 15.43 | $15.35 | 1400 |
| 2024-09-03 | 15.44 | $15.50 | — |
| 2024-08-30 | 15.43 | $15.50 | 1500 |
| 2024-08-29 | 15.43 | $15.60 | 275 |
| 2024-08-28 | 15.42 | $15.60 | 500 |
| 2024-08-27 | 15.40 | $15.35 | — |
| 2024-08-26 | 15.42 | $15.35 | 25 |
| 2024-08-23 | 15.44 | $15.35 | 8400 |
| 2024-08-22 | 15.45 | $15.30 | 203 |
| 2024-08-21 | 15.48 | $15.60 | 600 |
| 2024-08-20 | 15.48 | $15.60 | 100 |
| 2024-08-19 | 15.47 | $15.25 | 600 |
| 2024-08-16 | 15.51 | $15.25 | 600 |
| 2024-08-15 | 15.55 | $15.25 | 600 |
| 2024-08-14 | 15.59 | $15.25 | 1419 |
| 2024-08-13 | 15.64 | $15.25 | 103 |
| 2024-08-12 | 15.69 | $15.50 | — |
| 2024-08-09 | 15.71 | $15.50 | 14200 |
| 2024-08-08 | 15.74 | $15.50 | 20800 |
| 2024-08-07 | 15.77 | $15.65 | 15100 |
| 2024-08-06 | 15.79 | $15.69 | 600 |
| 2024-08-05 | 15.80 | $15.69 | 24300 |
| 2024-08-02 | 15.81 | $15.70 | 1960 |
| 2024-08-01 | 15.82 | $15.70 | 10223 |
| 2024-07-31 | 15.82 | $15.73 | 3809 |
| 2024-07-30 | 15.83 | $15.95 | 1117 |
| 2024-07-29 | 15.81 | $15.75 | 600 |
| 2024-07-26 | 15.80 | $15.60 | 20700 |
| 2024-07-25 | 15.81 | $15.98 | 400 |
| 2024-07-24 | 15.78 | $15.55 | 9627 |
| 2024-07-23 | 15.79 | $15.99 | 200 |
| 2024-07-22 | 15.75 | $15.99 | 10500 |
| 2024-07-19 | 15.71 | $15.95 | 2215 |
| 2024-07-18 | 15.67 | $15.99 | 6000 |
| 2024-07-17 | 15.62 | $15.98 | 2460 |
| 2024-07-16 | 15.57 | $15.96 | 8800 |
| 2024-07-12 | 15.52 | $15.78 | 1061 |
| 2024-07-11 | 15.48 | $15.79 | 5100 |
| 2024-07-08 | 15.44 | $15.77 | 1692 |
| 2024-07-02 | 15.40 | $15.85 | 100 |
| 2024-07-01 | 15.34 | $15.50 | 1200 |
| 2024-06-28 | 15.32 | $15.50 | 7211 |
| 2024-06-21 | 15.29 | $15.40 | 1848 |
| 2024-06-20 | 15.27 | $15.40 | 1309 |
| 2024-06-18 | 15.26 | $15.39 | 498 |
| 2024-06-11 | 15.24 | $15.50 | 100 |
| 2024-06-10 | 15.21 | $15.00 | 2164 |
| 2024-06-05 | 15.22 | $15.50 | 1740 |
| 2024-06-04 | 15.19 | $15.20 | 14516 |
| 2024-05-31 | 15.19 | $15.40 | 1716 |
| 2024-05-30 | 15.16 | $15.50 | 1500 |
| 2024-05-28 | 15.13 | $15.14 | 5000 |
| 2024-05-24 | 15.13 | $15.14 | 1000 |
| 2024-05-23 | 15.13 | $15.14 | 7107 |
| 2024-05-22 | 15.13 | $15.14 | 2600 |
| 2024-05-21 | 15.14 | $15.14 | 2700 |
| 2024-05-20 | 15.14 | $15.14 | 2400 |
| 2024-05-17 | 15.15 | $15.10 | 11333 |
| 2024-05-16 | 15.16 | $15.09 | 900 |
| 2024-05-13 | 15.18 | $15.10 | 4880 |
| 2024-05-10 | 15.19 | $15.10 | 1100 |
| 2024-05-08 | 15.21 | $15.10 | 272 |
| 2024-05-07 | 15.22 | $15.15 | 7400 |
| 2024-05-01 | 15.23 | $15.10 | 800 |
| 2024-04-30 | 15.25 | $15.15 | 4300 |
| 2024-04-29 | 15.25 | $15.15 | 11748 |
| 2024-04-26 | 15.26 | $15.15 | 1900 |
| 2024-04-25 | 15.27 | $15.15 | 1367 |
| 2024-04-24 | 15.27 | $15.15 | 112 |
| 2024-04-17 | 15.28 | $15.20 | 3900 |
| 2024-04-16 | 15.27 | $15.20 | 12300 |
| 2024-04-15 | 15.27 | $15.20 | 8227 |
| 2024-04-12 | 15.26 | $15.20 | 8100 |
| 2024-04-11 | 15.25 | $15.50 | 4100 |
| 2024-04-10 | 15.21 | $15.74 | 100 |
| 2024-04-09 | 15.14 | $15.35 | 11543 |
| 2024-04-04 | 15.10 | $15.49 | 8200 |
| 2024-04-03 | 15.04 | $15.50 | 400 |
| 2024-03-28 | 14.97 | $15.35 | 944 |
| 2024-03-27 | 14.90 | $15.25 | 46422 |
| 2024-03-26 | 14.83 | $15.25 | 659 |
| 2024-03-21 | 14.75 | $15.00 | 6100 |
| 2024-03-19 | 14.69 | $14.90 | 6010 |
| 2024-03-18 | 14.63 | $14.90 | 1710 |
| 2024-03-13 | 14.56 | $15.00 | 1900 |
| 2024-03-12 | 14.47 | $14.95 | 350 |
| 2024-03-11 | 14.38 | $14.95 | 1681 |
| 2024-03-05 | 14.28 | $15.00 | 3200 |
| 2024-03-04 | 14.17 | $15.00 | 13358 |
| 2024-03-01 | 14.04 | $14.75 | 200 |
| 2024-02-29 | 13.93 | $15.00 | 100 |
| 2024-02-28 | 13.78 | $14.50 | 100 |
| 2024-02-27 | 13.67 | $14.50 | 2100 |
| 2024-02-26 | 13.55 | $14.49 | — |
| 2024-02-23 | 13.43 | $14.49 | 10868 |
| 2024-02-22 | 13.29 | $14.49 | 1300 |
| 2024-02-21 | 13.14 | $13.90 | 13000 |
| 2024-02-20 | 13.04 | $13.36 | 100 |
| 2024-02-16 | 12.99 | $13.10 | — |
| 2024-02-15 | 12.96 | $13.10 | — |
| 2024-02-14 | 12.93 | $13.10 | 2722 |
| 2024-02-13 | 12.90 | $13.10 | 13078 |
| 2024-02-12 | 12.86 | $13.40 | 460 |
| 2024-02-09 | 12.79 | $13.40 | 4000 |
| 2024-02-08 | 12.71 | $13.21 | 2584 |
| 2024-02-07 | 12.65 | $13.11 | 2220 |
| 2024-02-06 | 12.59 | $13.21 | 700 |
| 2024-02-05 | 12.52 | $13.00 | 3988 |
| 2024-02-02 | 12.47 | $12.50 | 32823 |
| 2024-02-01 | 12.46 | $12.45 | 8100 |
| 2024-01-31 | 12.46 | $12.40 | 5300 |
| 2024-01-30 | 12.46 | $12.55 | — |
| 2024-01-29 | 12.44 | $12.55 | — |
| 2024-01-26 | 12.42 | $12.55 | — |
| 2024-01-25 | 12.40 | $12.55 | 502 |
| 2024-01-24 | 12.38 | $12.50 | 383 |
| 2024-01-23 | 12.37 | $12.35 | 10840 |
| 2024-01-22 | 12.36 | $12.27 | 4864 |
| 2024-01-19 | 12.36 | $12.50 | — |
| 2024-01-18 | 12.34 | $12.50 | — |
| 2024-01-17 | 12.32 | $12.50 | — |
| 2024-01-16 | 12.30 | $12.50 | — |
| 2024-01-12 | 12.28 | $12.50 | — |
| 2024-01-11 | 12.25 | $12.50 | 5269 |
| 2024-01-10 | 12.22 | $12.25 | — |
| 2024-01-09 | 12.22 | $12.25 | — |
| 2024-01-08 | 12.21 | $12.25 | — |
| 2024-01-05 | 12.20 | $12.25 | — |
| 2024-01-04 | 12.20 | $12.25 | 40613 |
| 2024-01-03 | 12.19 | $12.15 | — |
| 2024-01-02 | 12.19 | $12.15 | — |
| 2023-12-29 | 12.19 | $12.15 | 800 |
| 2023-12-28 | 12.19 | $12.50 | 2000 |
| 2023-12-27 | 12.16 | $12.15 | — |
| 2023-12-26 | 12.16 | $12.15 | 101000 |
| 2023-12-22 | 12.15 | $12.17 | 300 |
| 2023-12-21 | 12.15 | $12.20 | — |
| 2023-12-20 | 12.14 | $12.20 | 10750 |
| 2023-12-19 | 12.13 | $12.20 | — |
| 2023-12-18 | 12.13 | $12.20 | — |
| 2023-12-15 | 12.12 | $12.20 | — |
| 2023-12-14 | 12.11 | $12.20 | 2100 |
| 2023-12-13 | 12.10 | $12.10 | — |
| 2023-12-12 | 12.09 | $12.10 | — |
| 2023-12-11 | 12.09 | $12.10 | 1200 |
| 2023-12-08 | 12.09 | $12.10 | 1000 |
| 2023-12-07 | 12.09 | $12.10 | 132 |
| 2023-12-06 | 12.08 | $12.20 | 12938 |
| 2023-12-05 | 12.07 | $12.07 | — |
| 2023-12-04 | 12.07 | $12.07 | 300 |
| 2023-12-01 | 12.07 | $12.06 | 150 |
| 2023-11-30 | 12.07 | $12.07 | — |
| 2023-11-29 | 12.07 | $12.07 | — |
| 2023-11-28 | 12.08 | $12.07 | — |
| 2023-11-27 | 12.08 | $12.07 | — |
| 2023-11-24 | 12.08 | $12.07 | 200 |
| 2023-11-22 | 12.09 | $12.15 | — |
| 2023-11-21 | 12.08 | $12.15 | — |
| 2023-11-20 | 12.08 | $12.15 | 17069 |
| 2023-11-17 | 12.08 | $12.00 | — |
| 2023-11-16 | 12.09 | $12.00 | — |
| 2023-11-15 | 12.10 | $12.00 | — |
| 2023-11-14 | 12.11 | $12.00 | — |
| 2023-11-13 | 12.13 | $12.00 | 212 |
| 2023-11-10 | 12.15 | $12.00 | 675 |
| 2023-11-09 | 12.17 | $12.05 | 28300 |
| 2023-11-08 | 12.18 | $12.00 | 55095 |
| 2023-11-07 | 12.20 | $12.20 | — |
| 2023-11-06 | 12.21 | $12.20 | — |
| 2023-11-03 | 12.21 | $12.20 | — |
| 2023-11-02 | 12.21 | $12.20 | — |
| 2023-11-01 | 12.21 | $12.20 | 22300 |
| 2023-10-31 | 12.22 | $12.25 | — |
| 2023-10-30 | 12.22 | $12.25 | 100 |
| 2023-10-27 | 12.22 | $12.15 | — |
| 2023-10-26 | 12.23 | $12.15 | 191 |
| 2023-10-25 | 12.25 | $12.20 | 1100 |
| 2023-10-24 | 12.26 | $12.12 | 2753 |
| 2023-10-23 | 12.28 | $12.10 | 600 |
| 2023-10-20 | 12.29 | $12.16 | 327 |
| 2023-10-19 | 12.31 | $12.20 | — |
| 2023-10-18 | 12.32 | $12.20 | 338 |
| 2023-10-17 | 12.33 | $12.50 | — |
| 2023-10-16 | 12.31 | $12.50 | 2300 |
| 2023-10-13 | 12.29 | $12.18 | 1200 |
| 2023-10-12 | 12.30 | $12.19 | — |
| 2023-10-11 | 12.30 | $12.19 | 34200 |
| 2023-10-10 | 12.31 | $12.20 | 200 |
| 2023-10-09 | 12.31 | $12.20 | 4365 |
| 2023-10-06 | 12.32 | $12.40 | 8300 |
| 2023-10-05 | 12.30 | $12.45 | — |
| 2023-10-04 | 12.28 | $12.45 | — |
| 2023-10-03 | 12.25 | $12.45 | 10000 |
| 2023-10-02 | 12.23 | $12.45 | — |
| 2023-09-29 | 12.20 | $12.45 | 8625 |
| 2023-09-28 | 12.17 | $12.30 | 15316 |
| 2023-09-27 | 12.15 | $12.30 | 100 |
| 2023-09-26 | 12.13 | $12.15 | 4086 |
| 2023-09-25 | 12.12 | $12.20 | 2193 |
| 2023-09-22 | 12.10 | $12.25 | 22172 |
| 2023-09-21 | 12.08 | $12.24 | 917 |
| 2023-09-20 | 12.05 | $12.23 | 808 |
| 2023-09-19 | 12.01 | $12.23 | 750 |
| 2023-09-18 | 11.97 | $12.00 | — |
| 2023-09-15 | 11.95 | $12.00 | — |
| 2023-09-14 | 11.93 | $12.00 | 1200 |
| 2023-09-13 | 11.90 | $12.01 | — |
| 2023-09-12 | 11.87 | $12.01 | — |
| 2023-09-11 | 11.84 | $12.01 | 100 |
| 2023-09-08 | 11.80 | $12.25 | — |
| 2023-09-07 | 11.73 | $12.25 | 250 |
| 2023-09-06 | 11.65 | $12.25 | 500 |
| 2023-09-05 | 11.56 | $12.02 | 500 |
| 2023-09-01 | 11.48 | $12.00 | 1141 |
| 2023-08-31 | 11.40 | $11.80 | 160 |
| 2023-08-30 | 11.33 | $12.00 | 2609 |
| 2023-08-29 | 11.23 | $11.75 | — |
| 2023-08-28 | 11.14 | $11.75 | 100 |
| 2023-08-25 | 11.05 | $11.30 | — |
| 2023-08-24 | 11.00 | $11.30 | 416 |
| 2023-08-23 | 10.94 | $11.26 | — |
| 2023-08-22 | 10.88 | $11.26 | — |
| 2023-08-21 | 10.82 | $11.26 | — |
| 2023-08-18 | 10.75 | $11.26 | 550 |
| 2023-08-17 | 10.67 | $11.25 | — |
| 2023-08-16 | 10.59 | $11.25 | 548 |
| 2023-08-15 | 10.51 | $11.50 | 805 |
| 2023-08-14 | 10.39 | $11.60 | 4865 |
| 2023-08-11 | 10.26 | $10.55 | — |
| 2023-08-10 | 10.23 | $10.55 | 996 |
| 2023-08-09 | 10.19 | $10.20 | — |
| 2023-08-08 | 10.19 | $10.20 | — |
| 2023-08-07 | 10.19 | $10.20 | — |
| 2023-08-04 | 10.19 | $10.20 | — |
| 2023-08-03 | 10.18 | $10.20 | — |
| 2023-08-02 | 10.18 | $10.20 | — |
| 2023-08-01 | 10.17 | $10.20 | — |
| 2023-07-31 | 10.17 | $10.20 | — |
| 2023-07-28 | 10.16 | $10.20 | 6200 |
| 2023-07-27 | 10.15 | $10.28 | 200 |
| 2023-07-26 | 10.13 | $10.20 | — |
| 2023-07-25 | 10.12 | $10.20 | 9900 |
| 2023-07-24 | 10.10 | $10.05 | 2000 |
| 2023-07-21 | 10.10 | $10.25 | 300 |
| 2023-07-20 | 10.08 | $10.05 | — |
| 2023-07-19 | 10.08 | $10.05 | 5000 |
| 2023-07-18 | 10.08 | $10.10 | 13400 |
| 2023-07-17 | 10.07 | $10.29 | 200 |
| 2023-07-14 | 10.05 | $10.29 | 100 |
| 2023-07-13 | 10.02 | $10.29 | 2800 |
| 2023-07-12 | 9.99 | $10.00 | — |
| 2023-07-11 | 10.00 | $10.00 | — |
| 2023-07-10 | 10.00 | $10.00 | — |
| 2023-07-07 | 10.01 | $10.00 | — |
| 2023-07-06 | 10.02 | $10.00 | 3500 |
| 2023-07-05 | 10.03 | $10.30 | 700 |
| 2023-07-03 | 10.01 | $10.24 | 400 |
| 2023-06-30 | 10.00 | $9.81 | — |
| 2023-06-29 | 10.03 | $9.81 | 1100 |
| 2023-06-28 | 10.07 | $9.81 | 3400 |
| 2023-06-27 | 10.10 | $9.81 | — |
| 2023-06-26 | 10.13 | $9.81 | — |
| 2023-06-23 | 10.17 | $9.81 | 1000 |
| 2023-06-22 | 10.21 | $9.91 | 3000 |
| 2023-06-21 | 10.23 | $10.15 | — |
| 2023-06-20 | 10.24 | $10.15 | — |
| 2023-06-16 | 10.24 | $10.15 | 300 |
| 2023-06-15 | 10.24 | $10.15 | 5200 |
| 2023-06-14 | 10.23 | $10.30 | — |
| 2023-06-13 | 10.21 | $10.30 | — |
| 2023-06-12 | 10.18 | $10.30 | — |
| 2023-06-09 | 10.16 | $10.30 | — |
| 2023-06-08 | 10.13 | $10.30 | — |
| 2023-06-07 | 10.10 | $10.30 | 800 |
| 2023-06-06 | 10.07 | $10.50 | — |
| 2023-06-05 | 10.02 | $10.50 | — |
| 2023-06-02 | 9.96 | $10.50 | 100 |
| 2023-06-01 | 9.90 | $10.00 | — |
| 2023-05-31 | 9.89 | $10.00 | — |
| 2023-05-30 | 9.88 | $10.00 | — |
| 2023-05-26 | 9.88 | $10.00 | — |
| 2023-05-25 | 9.89 | $10.00 | — |
| 2023-05-24 | 9.91 | $10.00 | 300 |
| 2023-05-23 | 9.94 | $10.00 | — |
| 2023-05-22 | 9.98 | $10.00 | 1200 |
| 2023-05-19 | 10.03 | $9.56 | 1000 |
| 2023-05-18 | 10.13 | $9.56 | — |
| 2023-05-17 | 10.25 | $9.56 | 2000 |
| 2023-05-16 | 10.39 | $9.60 | 2100 |
| 2023-05-15 | 10.53 | $10.00 | — |
| 2023-05-12 | 10.65 | $10.00 | — |
| 2023-05-11 | 10.78 | $10.00 | — |
| 2023-05-10 | 10.92 | $10.00 | 200 |
| 2023-05-09 | 11.08 | $10.00 | 100 |
| 2023-05-08 | 11.24 | $9.50 | — |
| 2023-05-05 | 11.46 | $9.50 | 5800 |
| 2023-05-04 | 11.70 | $9.40 | 5700 |
| 2023-05-03 | 11.97 | $10.55 | 6600 |
| 2023-05-02 | 12.14 | $11.00 | 2900 |
| 2023-05-01 | 12.27 | $12.01 | — |
| 2023-04-28 | 12.31 | $12.01 | — |
| 2023-04-27 | 12.35 | $12.01 | — |
| 2023-04-26 | 12.39 | $12.01 | 500 |
| 2023-04-25 | 12.44 | $11.80 | 4000 |
| 2023-04-24 | 12.50 | $12.50 | — |
| 2023-04-21 | 12.49 | $12.50 | — |
| 2023-04-20 | 12.49 | $12.50 | — |
| 2023-04-19 | 12.48 | $12.50 | 2000 |
| 2023-04-18 | 12.48 | $12.50 | — |
| 2023-04-17 | 12.48 | $12.50 | — |
| 2023-04-14 | 12.48 | $12.50 | 200 |
| 2023-04-13 | 12.48 | $12.50 | 1300 |
| 2023-04-12 | 12.49 | $12.20 | 700 |
| 2023-04-11 | 12.53 | $12.03 | 2400 |
| 2023-04-10 | 12.58 | $12.80 | — |
| 2023-04-06 | 12.58 | $12.80 | — |
| 2023-04-05 | 12.58 | $12.80 | — |
| 2023-04-04 | 12.59 | $12.80 | 300 |
| 2023-04-03 | 12.61 | $12.75 | — |
| 2023-03-31 | 12.65 | $12.75 | 100 |
| 2023-03-30 | 12.70 | $12.00 | 26900 |
| 2023-03-29 | 12.84 | $12.06 | 400 |
| 2023-03-28 | 12.98 | $12.10 | 8000 |
| 2023-03-27 | 13.13 | $12.10 | 4200 |
| 2023-03-24 | 13.29 | $12.11 | — |
| 2023-03-23 | 13.47 | $12.11 | 11700 |
| 2023-03-22 | 13.65 | $12.86 | 8200 |
| 2023-03-21 | 13.78 | $13.06 | 500 |
| 2023-03-20 | 13.89 | $13.00 | — |
| 2023-03-17 | 14.01 | $13.00 | — |
| 2023-03-16 | 14.14 | $13.00 | — |
| 2023-03-15 | 14.28 | $13.00 | — |
| 2023-03-14 | 14.42 | $13.00 | 6600 |
| 2023-03-13 | 14.57 | $12.86 | 11000 |
| 2023-03-10 | 14.74 | $14.45 | 400 |
| 2023-03-09 | 14.76 | $14.51 | 1900 |
| 2023-03-08 | 14.77 | $15.00 | — |
| 2023-03-07 | 14.73 | $15.00 | 44000 |
| 2023-03-06 | 14.69 | $15.00 | 100 |
| 2023-03-03 | 14.64 | $15.00 | 1000 |
| 2023-03-02 | 14.58 | $15.00 | 12600 |
| 2023-03-01 | 14.52 | $15.00 | — |
| 2023-02-28 | 14.46 | $15.00 | 200 |
| 2023-02-27 | 14.39 | $14.50 | 5200 |
| 2023-02-24 | 14.37 | $14.50 | — |
| 2023-02-23 | 14.34 | $14.50 | — |
| 2023-02-22 | 14.32 | $14.50 | — |
| 2023-02-21 | 14.29 | $14.50 | — |
| 2023-02-17 | 14.25 | $14.50 | — |
| 2023-02-16 | 14.22 | $14.50 | 200 |
| 2023-02-15 | 14.18 | $14.49 | — |
| 2023-02-14 | 14.14 | $14.49 | — |
| 2023-02-13 | 14.10 | $14.49 | 700 |
| 2023-02-10 | 14.06 | $14.30 | 7400 |
| 2023-02-09 | 14.03 | $14.10 | 4900 |
| 2023-02-08 | 14.02 | $14.10 | 1100 |
| 2023-02-07 | 14.01 | $14.10 | — |
| 2023-02-06 | 14.00 | $14.10 | — |
| 2023-02-03 | 13.99 | $14.10 | 4400 |
| 2023-02-02 | 13.98 | $13.29 | 3000 |
| 2023-02-01 | 14.05 | $13.90 | 600 |
| 2023-01-31 | 14.06 | $14.30 | — |
| 2023-01-30 | 14.03 | $14.30 | 100 |
| 2023-01-27 | 14.00 | $14.30 | 15400 |
| 2023-01-26 | 13.97 | $14.10 | 1000 |
| 2023-01-25 | 13.95 | $14.00 | 21500 |
| 2023-01-24 | 13.94 | $13.95 | — |
| 2023-01-23 | 13.92 | $13.95 | 3900 |
| 2023-01-20 | 13.91 | $13.65 | 200 |
| 2023-01-19 | 13.92 | $14.00 | 200 |
| 2023-01-18 | 13.90 | $14.00 | 3700 |
| 2023-01-17 | 13.87 | $14.00 | — |
| 2023-01-13 | 13.83 | $14.00 | — |
| 2023-01-12 | 13.80 | $14.00 | — |
| 2023-01-11 | 13.75 | $14.00 | — |
| 2023-01-10 | 13.71 | $14.00 | 1300 |
| 2023-01-09 | 13.65 | $14.00 | — |
| 2023-01-06 | 13.59 | $14.00 | — |
| 2023-01-05 | 13.52 | $14.00 | 1000 |
| 2023-01-04 | 13.45 | $14.00 | 500 |
| 2023-01-03 | 13.36 | $14.00 | — |
| 2022-12-30 | 13.27 | $14.00 | 1500 |
| 2022-12-29 | 13.17 | $13.50 | 300 |
| 2022-12-28 | 13.11 | $13.50 | — |
| 2022-12-27 | 13.05 | $13.50 | 2100 |
| 2022-12-23 | 12.98 | $13.25 | — |
| 2022-12-22 | 12.94 | $13.25 | — |
| 2022-12-21 | 12.89 | $13.25 | — |
| 2022-12-20 | 12.83 | $13.25 | — |
| 2022-12-19 | 12.77 | $13.25 | — |
| 2022-12-16 | 12.70 | $13.25 | 2400 |
| 2022-12-15 | 12.63 | $12.99 | — |
| 2022-12-14 | 12.58 | $12.99 | — |
| 2022-12-13 | 12.52 | $12.99 | 2600 |
| 2022-12-12 | 12.46 | $13.00 | 1700 |
| 2022-12-09 | 12.40 | $12.99 | 8600 |
| 2022-12-08 | 12.33 | $12.35 | 13700 |
| 2022-12-07 | 12.33 | $12.28 | 55000 |
| 2022-12-06 | 12.33 | $12.31 | 23700 |
| 2022-12-05 | 12.32 | $12.30 | 8000 |
| 2022-12-02 | 12.32 | $12.50 | 31000 |
| 2022-12-01 | 12.29 | $12.41 | — |
| 2022-11-30 | 12.27 | $12.41 | 300 |
| 2022-11-29 | 12.25 | $12.41 | — |
| 2022-11-28 | 12.23 | $12.41 | — |
| 2022-11-25 | 12.21 | $12.41 | 600 |
| 2022-11-23 | 12.18 | $12.41 | 700 |
| 2022-11-22 | 12.16 | $12.25 | 4600 |
| 2022-11-21 | 12.14 | $12.20 | 1800 |
| 2022-11-18 | 12.13 | $12.20 | 1500 |
| 2022-11-17 | 12.12 | $12.04 | 1000 |
| 2022-11-16 | 12.12 | $12.20 | — |
| 2022-11-15 | 12.11 | $12.20 | — |
| 2022-11-14 | 12.09 | $12.20 | 400 |
| 2022-11-11 | 12.08 | $12.20 | 2700 |
| 2022-11-10 | 12.06 | $12.20 | 1400 |
| 2022-11-09 | 12.04 | $12.10 | — |
| 2022-11-08 | 12.03 | $12.10 | — |
| 2022-11-07 | 12.03 | $12.10 | 600 |
| 2022-11-04 | 12.02 | $12.05 | 5100 |
| 2022-11-03 | 12.01 | $12.10 | — |
| 2022-11-02 | 12.00 | $12.10 | — |
| 2022-11-01 | 11.99 | $12.10 | — |
| 2022-10-31 | 11.97 | $12.10 | — |
| 2022-10-28 | 11.96 | $12.10 | 3000 |
| 2022-10-27 | 11.94 | $12.05 | 16700 |
| 2022-10-26 | 11.93 | $12.00 | 6800 |
| 2022-10-25 | 11.92 | $11.75 | 22600 |
| 2022-10-24 | 11.94 | $11.84 | 16500 |
| 2022-10-21 | 11.95 | $12.00 | 100 |
| 2022-10-20 | 11.94 | $11.81 | 400 |
| 2022-10-19 | 11.95 | $12.00 | — |
| 2022-10-18 | 11.94 | $12.00 | — |
| 2022-10-17 | 11.94 | $12.00 | 2200 |
| 2022-10-14 | 11.93 | $11.90 | 6400 |
| 2022-10-13 | 11.94 | $12.00 | — |
| 2022-10-12 | 11.93 | $12.00 | — |
| 2022-10-11 | 11.92 | $12.00 | — |
| 2022-10-10 | 11.92 | $12.00 | 300 |
| 2022-10-07 | 11.91 | $12.00 | 400 |
| 2022-10-06 | 11.91 | $11.80 | 6400 |
| 2022-10-05 | 11.92 | $11.90 | — |
| 2022-10-04 | 11.93 | $11.90 | 3800 |
| 2022-10-03 | 11.94 | $11.84 | 200 |
| 2022-09-30 | 11.96 | $11.84 | — |
| 2022-09-29 | 11.98 | $11.84 | 4600 |
| 2022-09-28 | 12.00 | $11.92 | 1300 |
| 2022-09-27 | 12.02 | $11.92 | 2900 |
| 2022-09-26 | 12.03 | $11.92 | — |
| 2022-09-23 | 12.06 | $11.92 | 2800 |
| 2022-09-22 | 12.08 | $12.00 | — |
| 2022-09-21 | 12.10 | $12.00 | — |
| 2022-09-20 | 12.11 | $12.00 | 5800 |
| 2022-09-19 | 12.13 | $12.00 | 500 |
| 2022-09-16 | 12.15 | $11.91 | 5000 |
| 2022-09-15 | 12.17 | $12.00 | — |
| 2022-09-14 | 12.19 | $12.00 | — |
| 2022-09-13 | 12.20 | $12.00 | 3200 |
| 2022-09-12 | 12.22 | $12.15 | — |
| 2022-09-09 | 12.22 | $12.15 | — |
| 2022-09-08 | 12.22 | $12.15 | 1800 |
| 2022-09-07 | 12.21 | $12.20 | — |
| 2022-09-06 | 12.21 | $12.20 | 900 |
| 2022-09-02 | 12.20 | $12.34 | 100 |
| 2022-09-01 | 12.17 | $12.20 | 100 |
| 2022-08-31 | 12.16 | $12.40 | — |
| 2022-08-30 | 12.13 | $12.40 | — |
| 2022-08-29 | 12.09 | $12.40 | 200 |
| 2022-08-26 | 12.06 | $12.50 | 2700 |
| 2022-08-25 | 12.01 | $12.25 | — |
| 2022-08-24 | 11.98 | $12.25 | 1200 |
| 2022-08-23 | 11.95 | $12.10 | 6000 |
| 2022-08-22 | 11.93 | $11.95 | 8200 |
| 2022-08-19 | 11.92 | $11.86 | 9100 |
| 2022-08-18 | 11.92 | $11.86 | 18400 |
| 2022-08-17 | 11.92 | $11.86 | 3900 |
| 2022-08-16 | 11.91 | $12.00 | — |
| 2022-08-15 | 11.89 | $12.00 | — |
| 2022-08-12 | 11.86 | $12.00 | 700 |
| 2022-08-11 | 11.83 | $12.00 | 500 |
| 2022-08-10 | 11.79 | $11.85 | — |
| 2022-08-09 | 11.77 | $11.85 | 3000 |
| 2022-08-08 | 11.74 | $12.00 | 200 |
| 2022-08-05 | 11.69 | $12.00 | 100 |
| 2022-08-04 | 11.64 | $12.00 | — |
| 2022-08-03 | 11.58 | $12.00 | 1000 |
| 2022-08-02 | 11.52 | $11.99 | 15700 |
| 2022-08-01 | 11.46 | $11.85 | — |
| 2022-07-29 | 11.41 | $11.85 | 200 |
| 2022-07-28 | 11.35 | $11.85 | 300 |
| 2022-07-27 | 11.29 | $11.70 | 21300 |
| 2022-07-26 | 11.24 | $11.50 | 12900 |
| 2022-07-25 | 11.21 | $11.40 | — |
| 2022-07-22 | 11.19 | $11.40 | — |
| 2022-07-21 | 11.16 | $11.40 | 13200 |
| 2022-07-20 | 11.14 | $11.20 | 31100 |
| 2022-07-19 | 11.13 | $11.20 | 3200 |
| 2022-07-18 | 11.12 | $11.15 | 300 |
| 2022-07-15 | 11.12 | $11.15 | 100 |
| 2022-07-14 | 11.11 | $11.10 | — |
| 2022-07-13 | 11.12 | $11.10 | — |
| 2022-07-12 | 11.12 | $11.10 | 30400 |
| 2022-07-11 | 11.12 | $11.10 | 2200 |
| 2022-07-08 | 11.13 | $11.00 | 1700 |
| 2022-07-07 | 11.14 | $11.19 | — |
| 2022-07-06 | 11.14 | $11.19 | 100 |
| 2022-07-05 | 11.14 | $11.19 | — |
| 2022-07-01 | 11.14 | $11.19 | — |
| 2022-06-30 | 11.15 | $11.19 | 100 |
| 2022-06-29 | 11.15 | $11.01 | 1400 |
| 2022-06-28 | 11.17 | $11.19 | 4100 |
| 2022-06-27 | 11.18 | $11.00 | 18300 |
| 2022-06-24 | 11.20 | $11.15 | 12400 |
| 2022-06-23 | 11.22 | $11.10 | — |
| 2022-06-22 | 11.24 | $11.10 | 1900 |
| 2022-06-21 | 11.26 | $10.95 | 2700 |
| 2022-06-17 | 11.30 | $11.10 | 900 |
| 2022-06-16 | 11.33 | $11.00 | 7400 |
| 2022-06-15 | 11.36 | $11.15 | 23500 |
| 2022-06-14 | 11.39 | $11.25 | 4100 |
| 2022-06-13 | 11.40 | $11.40 | — |
| 2022-06-10 | 11.40 | $11.40 | 17700 |
| 2022-06-09 | 11.40 | $11.25 | 1200 |
| 2022-06-08 | 11.42 | $11.40 | — |
| 2022-06-07 | 11.42 | $11.40 | 400 |
| 2022-06-06 | 11.42 | $11.40 | 100 |
| 2022-06-03 | 11.42 | $11.40 | 400 |
| 2022-06-02 | 11.43 | $11.43 | 21100 |
| 2022-06-01 | 11.43 | $11.43 | 200 |
| 2022-05-31 | 11.43 | $11.43 | 100 |
| 2022-05-27 | 11.43 | $11.45 | — |
| 2022-05-26 | 11.43 | $11.45 | 700 |
| 2022-05-25 | 11.43 | $11.46 | 1200 |
| 2022-05-24 | 11.43 | $11.48 | 7800 |
| 2022-05-23 | 11.43 | $11.47 | 5700 |
| 2022-05-20 | 11.43 | $11.48 | 4100 |
| 2022-05-19 | 11.43 | $11.40 | 25500 |
| 2022-05-18 | 11.44 | $11.00 | 800 |
| 2022-05-17 | 11.49 | $11.46 | 5700 |
| 2022-05-16 | 11.50 | $11.49 | — |
| 2022-05-13 | 11.51 | $11.49 | — |
| 2022-05-12 | 11.51 | $11.49 | 1200 |
| 2022-05-11 | 11.51 | $11.49 | 42600 |
| 2022-05-10 | 11.52 | $10.95 | 6300 |
| 2022-05-09 | 11.57 | $11.70 | 100 |
| 2022-05-06 | 11.56 | $11.48 | 2600 |
| 2022-05-05 | 11.56 | $11.50 | 24100 |
| 2022-05-04 | 11.57 | $11.52 | 1100 |
| 2022-05-03 | 11.57 | $11.70 | — |
| 2022-05-02 | 11.55 | $11.70 | 800 |
| 2022-04-29 | 11.54 | $11.38 | 500 |
| 2022-04-28 | 11.55 | $11.40 | — |
| 2022-04-27 | 11.57 | $11.40 | 3100 |
| 2022-04-26 | 11.58 | $11.69 | 76800 |
| 2022-04-25 | 11.56 | $12.00 | 500 |
| 2022-04-22 | 11.51 | $12.00 | 8200 |
| 2022-04-21 | 11.46 | $11.25 | 200 |
| 2022-04-20 | 11.48 | $11.65 | 2100 |
| 2022-04-19 | 11.47 | $11.55 | 9100 |
| 2022-04-18 | 11.46 | $11.34 | — |
| 2022-04-14 | 11.46 | $11.34 | 7300 |
| 2022-04-13 | 11.47 | $11.45 | 2500 |
| 2022-04-12 | 11.47 | $11.50 | 3100 |
| 2022-04-11 | 11.46 | $11.50 | 500 |
| 2022-04-08 | 11.46 | $11.50 | 1000 |
| 2022-04-07 | 11.45 | $11.50 | 1300 |
| 2022-04-06 | 11.45 | $11.52 | 600 |
| 2022-04-05 | 11.44 | $11.50 | 2800 |
| 2022-04-04 | 11.44 | $11.50 | 2700 |
| 2022-04-01 | 11.43 | $11.50 | 10500 |
| 2022-03-31 | 11.43 | $11.55 | — |
| 2022-03-30 | 11.43 | $11.55 | 500 |
| 2022-03-29 | 11.42 | $11.39 | 300 |
| 2022-03-28 | 11.43 | $11.38 | — |
| 2022-03-25 | 11.44 | $11.38 | — |
| 2022-03-24 | 11.44 | $11.38 | — |
| 2022-03-23 | 11.45 | $11.38 | — |
| 2022-03-22 | 11.46 | $11.38 | 1300 |
| 2022-03-21 | 11.47 | $11.25 | 500 |
| 2022-03-18 | 11.49 | $11.25 | — |
| 2022-03-17 | 11.51 | $11.25 | 1200 |
| 2022-03-16 | 11.54 | $11.27 | 900 |
| 2022-03-15 | 11.56 | $11.64 | — |
| 2022-03-14 | 11.54 | $11.64 | — |
| 2022-03-11 | 11.53 | $11.64 | — |
| 2022-03-10 | 11.51 | $11.64 | — |
| 2022-03-09 | 11.49 | $11.64 | — |
| 2022-03-08 | 11.46 | $11.64 | — |
| 2022-03-07 | 11.43 | $11.64 | — |
| 2022-03-04 | 11.40 | $11.64 | — |
| 2022-03-03 | 11.36 | $11.64 | 100 |
| 2022-03-02 | 11.31 | $11.60 | 1200 |
| 2022-03-01 | 11.25 | $11.45 | 100 |
| 2022-02-28 | 11.21 | $11.03 | 23000 |
| 2022-02-25 | 11.20 | $11.02 | 20300 |
| 2022-02-24 | 11.18 | $11.50 | — |
| 2022-02-23 | 11.11 | $11.50 | — |
| 2022-02-22 | 11.03 | $11.50 | — |
| 2022-02-18 | 10.95 | $11.50 | 700 |
| 2022-02-17 | 10.85 | $11.40 | — |
| 2022-02-16 | 10.76 | $11.40 | 100 |
| 2022-02-15 | 10.66 | $11.40 | — |
| 2022-02-14 | 10.55 | $11.40 | 500 |
| 2022-02-11 | 10.44 | $11.25 | — |
| 2022-02-10 | 10.33 | $11.25 | 400 |
| 2022-02-09 | 10.21 | $11.00 | 4100 |
| 2022-02-08 | 10.12 | $10.72 | 600 |
| 2022-02-07 | 10.04 | $10.62 | — |
| 2022-02-04 | 9.97 | $10.62 | 11700 |
| 2022-02-03 | 9.89 | $10.33 | 11900 |
| 2022-02-02 | 9.84 | $9.90 | — |
| 2022-02-01 | 9.83 | $9.90 | 5100 |
| 2022-01-31 | 9.82 | $9.98 | — |
| 2022-01-28 | 9.80 | $9.98 | — |
| 2022-01-27 | 9.78 | $9.98 | 1200 |
| 2022-01-26 | 9.76 | $9.90 | 2900 |
| 2022-01-25 | 9.74 | $9.71 | 400 |
| 2022-01-24 | 9.74 | $9.71 | 500 |
| 2022-01-21 | 9.74 | $9.80 | — |
| 2022-01-20 | 9.74 | $9.80 | — |
| 2022-01-19 | 9.73 | $9.80 | — |
| 2022-01-18 | 9.72 | $9.80 | — |
| 2022-01-14 | 9.71 | $9.80 | 100 |
| 2022-01-13 | 9.71 | $9.62 | — |
| 2022-01-12 | 9.72 | $9.62 | — |
| 2022-01-11 | 9.73 | $9.62 | 1100 |
| 2022-01-10 | 9.75 | $9.84 | — |
| 2022-01-07 | 9.74 | $9.84 | 800 |
| 2022-01-06 | 9.74 | $9.84 | 400 |
| 2022-01-05 | 9.73 | $9.75 | — |
| 2022-01-04 | 9.73 | $9.75 | — |
| 2022-01-03 | 9.73 | $9.75 | 29200 |
| 2021-12-31 | 9.73 | $9.54 | — |
| 2021-12-30 | 9.74 | $9.54 | — |
| 2021-12-29 | 9.76 | $9.54 | 500 |
| 2021-12-28 | 9.78 | $9.75 | — |
| 2021-12-27 | 9.78 | $9.75 | — |
| 2021-12-23 | 9.77 | $9.75 | 1700 |
| 2021-12-22 | 9.77 | $9.77 | — |
| 2021-12-21 | 9.76 | $9.77 | — |
| 2021-12-20 | 9.76 | $9.77 | — |
| 2021-12-17 | 9.75 | $9.77 | 1700 |
| 2021-12-16 | 9.74 | $9.95 | 1000 |
| 2021-12-15 | 9.72 | $9.95 | 10300 |
| 2021-12-14 | 9.69 | $10.00 | — |
| 2021-12-13 | 9.65 | $10.00 | 1100 |
| 2021-12-10 | 9.62 | $9.75 | — |
| 2021-12-09 | 9.60 | $9.75 | 2500 |
| 2021-12-08 | 9.58 | $9.65 | 7300 |
| 2021-12-07 | 9.58 | $9.65 | 2900 |
| 2021-12-06 | 9.57 | $9.46 | — |
| 2021-12-03 | 9.58 | $9.46 | — |
| 2021-12-02 | 9.59 | $9.46 | 600 |
| 2021-12-01 | 9.60 | $9.60 | — |
| 2021-11-30 | 9.59 | $9.60 | — |
| 2021-11-29 | 9.59 | $9.60 | 50100 |
| 2021-11-26 | 9.58 | $9.65 | — |
| 2021-11-24 | 9.57 | $9.65 | — |
| 2021-11-23 | 9.55 | $9.65 | — |
| 2021-11-22 | 9.54 | $9.65 | 64800 |
| 2021-11-19 | 9.52 | $9.59 | — |
| 2021-11-18 | 9.51 | $9.59 | 7400 |
| 2021-11-17 | 9.50 | $9.61 | 13700 |
| 2021-11-16 | 9.49 | $9.70 | 14200 |
| 2021-11-15 | 9.47 | $9.64 | 3100 |
| 2021-11-12 | 9.46 | $9.52 | 22200 |
| 2021-11-11 | 9.45 | $9.40 | 105100 |
| 2021-11-10 | 9.46 | $9.40 | 1300 |
| 2021-11-09 | 9.47 | $9.52 | 800 |
| 2021-11-08 | 9.47 | $9.52 | 3700 |
| 2021-11-05 | 9.47 | $9.49 | 200 |
| 2021-11-04 | 9.47 | $9.37 | 1800 |
| 2021-11-03 | 9.49 | $9.50 | 1000 |
| 2021-11-02 | 9.49 | $9.41 | — |
| 2021-11-01 | 9.51 | $9.41 | — |
| 2021-10-29 | 9.52 | $9.41 | 2700 |
| 2021-10-28 | 9.54 | $9.30 | 40400 |
| 2021-10-27 | 9.57 | $9.30 | 56300 |
| 2021-10-26 | 9.60 | $9.50 | 1700 |
| 2021-10-25 | 9.61 | $9.55 | 1000 |
| 2021-10-22 | 9.62 | $9.61 | 20000 |
| 2021-10-21 | 9.62 | $9.61 | 22500 |
| 2021-10-20 | 9.62 | $9.60 | — |
| 2021-10-19 | 9.63 | $9.60 | 1100 |
| 2021-10-18 | 9.63 | $9.60 | — |
| 2021-10-15 | 9.63 | $9.60 | — |
| 2021-10-14 | 9.64 | $9.60 | — |
| 2021-10-13 | 9.65 | $9.60 | 300 |
| 2021-10-12 | 9.65 | $9.58 | — |
| 2021-10-11 | 9.66 | $9.58 | 200 |
| 2021-10-08 | 9.67 | $9.73 | — |
| 2021-10-07 | 9.66 | $9.73 | 6800 |
| 2021-10-06 | 9.66 | $9.58 | 2300 |
| 2021-10-05 | 9.66 | $9.60 | 8300 |
| 2021-10-04 | 9.67 | $9.70 | 100 |
| 2021-10-01 | 9.66 | $9.65 | 100 |
| 2021-09-30 | 9.66 | $9.65 | 20800 |
| 2021-09-29 | 9.66 | $9.65 | — |
| 2021-09-28 | 9.66 | $9.65 | — |
| 2021-09-27 | 9.66 | $9.65 | — |
| 2021-09-24 | 9.66 | $9.65 | 800 |
| 2021-09-23 | 9.65 | $9.65 | 600 |
| 2021-09-22 | 9.65 | $9.74 | — |
| 2021-09-21 | 9.65 | $9.74 | — |
| 2021-09-20 | 9.64 | $9.74 | — |
| 2021-09-17 | 9.63 | $9.74 | 1000 |
| 2021-09-16 | 9.62 | $9.65 | — |
| 2021-09-15 | 9.62 | $9.65 | — |
| 2021-09-14 | 9.62 | $9.65 | 500 |
| 2021-09-13 | 9.62 | $9.57 | 600 |
| 2021-09-10 | 9.64 | $9.57 | 2200 |
| 2021-09-09 | 9.65 | $9.57 | — |
| 2021-09-08 | 9.67 | $9.57 | — |
| 2021-09-07 | 9.69 | $9.57 | — |
| 2021-09-03 | 9.71 | $9.57 | — |
| 2021-09-02 | 9.73 | $9.57 | — |
| 2021-09-01 | 9.75 | $9.57 | — |
| 2021-08-31 | 9.77 | $9.57 | 2700 |
| 2021-08-30 | 9.79 | $9.70 | — |
| 2021-08-27 | 9.80 | $9.70 | — |
| 2021-08-26 | 9.81 | $9.70 | 100 |
| 2021-08-25 | 9.82 | $9.90 | 3100 |
| 2021-08-24 | 9.80 | $9.58 | 5700 |
| 2021-08-23 | 9.82 | $9.62 | 400 |
| 2021-08-20 | 9.83 | $9.65 | 200 |
| 2021-08-19 | 9.83 | $9.98 | 4800 |
| 2021-08-18 | 9.80 | $9.98 | 200 |
| 2021-08-17 | 9.76 | $9.88 | 100 |
| 2021-08-16 | 9.73 | $10.00 | 20900 |
| 2021-08-13 | 9.69 | $9.95 | 14000 |
| 2021-08-12 | 9.65 | $9.95 | 2300 |
| 2021-08-11 | 9.60 | $9.95 | 8400 |
| 2021-08-10 | 9.56 | $9.90 | 7900 |
| 2021-08-09 | 9.51 | $9.95 | 12400 |
| 2021-08-06 | 9.46 | $9.60 | 100 |
| 2021-08-05 | 9.44 | $9.75 | — |
| 2021-08-04 | 9.41 | $9.75 | 1900 |
| 2021-08-03 | 9.37 | $9.70 | 5100 |
| 2021-08-02 | 9.34 | $9.62 | 7200 |
| 2021-07-30 | 9.31 | $9.58 | 3000 |
| 2021-07-29 | 9.28 | $9.13 | 3200 |
| 2021-07-28 | 9.30 | $9.13 | 400 |
| 2021-07-27 | 9.32 | $9.40 | 4500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.69
2026-03-03
Close Price
$20.00
Vol: 1295
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.22
Average
13.53
Maximum
21.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-03 | 20.69 | $20.00 | 1295 |
| 2026-03-02 | 20.85 | $20.00 | — |
| 2026-02-27 | 21.03 | $20.00 | 2631 |
| 2026-02-26 | 21.24 | $21.41 | 1116 |
| 2026-02-25 | 21.19 | $21.49 | 2513 |
| 2026-02-24 | 21.11 | $21.24 | 7000 |
| 2026-02-23 | 21.07 | $20.00 | 1400 |
| 2026-02-20 | 21.28 | $20.50 | 3402 |
| 2026-02-19 | 21.42 | $20.75 | 8800 |
| 2026-02-18 | 21.53 | $20.80 | 5948 |
| 2026-02-17 | 21.65 | $21.25 | 13200 |
| 2026-02-13 | 21.69 | $21.70 | 2029 |
| 2026-02-12 | 21.63 | $21.27 | 5500 |
| 2026-02-11 | 21.66 | $21.57 | 3200 |
| 2026-02-10 | 21.62 | $21.53 | 1700 |
| 2026-02-09 | 21.58 | $21.75 | 27000 |
| 2026-02-06 | 21.48 | $21.66 | 4300 |
| 2026-02-05 | 21.39 | $21.70 | 5700 |
| 2026-02-04 | 21.27 | $21.75 | 5429 |
| 2026-02-03 | 21.12 | $21.49 | 7700 |
| 2026-02-02 | 21.00 | $21.14 | 4800 |
| 2026-01-30 | 20.93 | $20.75 | 20800 |
| 2026-01-29 | 20.93 | $20.85 | 226 |
| 2026-01-28 | 20.90 | $20.64 | 825 |
| 2026-01-27 | 20.92 | $21.22 | 780 |
| 2026-01-26 | 20.81 | $20.66 | 1720 |
| 2026-01-23 | 20.79 | $20.86 | 9435 |
| 2026-01-22 | 20.74 | $21.55 | 52734 |
| 2026-01-21 | 20.52 | $20.95 | 15400 |
| 2026-01-20 | 20.40 | $20.31 | 1200 |
| 2026-01-16 | 20.39 | $20.62 | 9744 |
| 2026-01-15 | 20.31 | $20.50 | 43925 |
| 2026-01-14 | 20.24 | $20.20 | 15800 |
| 2026-01-13 | 20.23 | $20.03 | 8143 |
| 2026-01-12 | 20.24 | $20.15 | 5900 |
| 2026-01-09 | 20.23 | $20.25 | 5244 |
| 2026-01-08 | 20.20 | $20.19 | 49200 |
| 2026-01-07 | 20.17 | $19.80 | 8400 |
| 2026-01-06 | 20.22 | $19.95 | 16700 |
| 2026-01-05 | 20.25 | $19.98 | 15400 |
| 2026-01-02 | 20.27 | $19.81 | 3300 |
| 2025-12-31 | 20.32 | $20.00 | 325 |
| 2025-12-30 | 20.35 | $20.00 | 3500 |
| 2025-12-29 | 20.37 | $20.10 | 3240 |
| 2025-12-26 | 20.38 | $20.16 | 2510 |
| 2025-12-24 | 20.37 | $20.16 | — |
| 2025-12-23 | 20.36 | $20.16 | 9128 |
| 2025-12-22 | 20.34 | $20.37 | 1300 |
| 2025-12-19 | 20.27 | $20.51 | 5632 |
| 2025-12-18 | 20.16 | $20.50 | 3200 |
| 2025-12-17 | 20.03 | $20.40 | 5800 |
| 2025-12-16 | 19.90 | $20.11 | 3003 |
| 2025-12-15 | 19.80 | $20.24 | 55300 |
| 2025-12-12 | 19.66 | $20.07 | 27800 |
| 2025-12-11 | 19.53 | $20.10 | 18342 |
| 2025-12-10 | 19.37 | $19.71 | 3700 |
| 2025-12-09 | 19.27 | $19.50 | 7300 |
| 2025-12-08 | 19.19 | $19.28 | 900 |
| 2025-12-05 | 19.15 | $19.29 | 3400 |
| 2025-12-04 | 19.10 | $19.35 | 38800 |
| 2025-12-03 | 19.02 | $19.15 | 25309 |
| 2025-12-02 | 18.97 | $19.07 | 12800 |
| 2025-12-01 | 18.93 | $19.03 | 20600 |
| 2025-11-28 | 18.89 | $18.99 | 1900 |
| 2025-11-26 | 18.85 | $18.99 | 30200 |
| 2025-11-25 | 18.80 | $18.99 | 66613 |
| 2025-11-24 | 18.75 | $18.75 | 14500 |
| 2025-11-21 | 18.73 | $18.80 | 6400 |
| 2025-11-20 | 18.71 | $18.47 | 11500 |
| 2025-11-19 | 18.75 | $18.40 | 2500 |
| 2025-11-18 | 18.80 | $18.40 | 1600 |
| 2025-11-17 | 18.87 | $18.61 | 3000 |
| 2025-11-14 | 18.90 | $18.68 | 2440 |
| 2025-11-13 | 18.92 | $18.70 | 4800 |
| 2025-11-12 | 18.94 | $18.95 | 13100 |
| 2025-11-11 | 18.91 | $18.96 | 26928 |
| 2025-11-10 | 18.87 | $18.77 | 900 |
| 2025-11-07 | 18.86 | $18.93 | 3100 |
| 2025-11-06 | 18.82 | $18.90 | 100 |
| 2025-11-05 | 18.77 | $18.90 | 5000 |
| 2025-11-04 | 18.71 | $18.47 | 300 |
| 2025-11-03 | 18.73 | $18.41 | 24327 |
| 2025-10-31 | 18.77 | $18.49 | 100 |
| 2025-10-30 | 18.80 | $18.55 | 6000 |
| 2025-10-29 | 18.81 | $18.81 | 10147 |
| 2025-10-28 | 18.77 | $19.00 | 36623 |
| 2025-10-27 | 18.68 | $18.82 | 57608 |
| 2025-10-24 | 18.62 | $18.95 | 28835 |
| 2025-10-23 | 18.51 | $18.80 | 30600 |
| 2025-10-22 | 18.42 | $18.40 | 19600 |
| 2025-10-21 | 18.39 | $18.29 | 517 |
| 2025-10-20 | 18.38 | $18.20 | 200 |
| 2025-10-17 | 18.39 | $18.10 | 1100 |
| 2025-10-16 | 18.42 | $18.00 | 8900 |
| 2025-10-15 | 18.47 | $18.10 | 7600 |
| 2025-10-14 | 18.51 | $18.32 | 6200 |
| 2025-10-13 | 18.51 | $18.07 | 500 |
| 2025-10-10 | 18.55 | $18.06 | 12100 |
| 2025-10-09 | 18.60 | $18.49 | 1000 |
| 2025-10-08 | 18.57 | $18.50 | 3800 |
| 2025-10-07 | 18.53 | $18.67 | 68337 |
| 2025-10-06 | 18.44 | $18.75 | 72700 |
| 2025-10-03 | 18.32 | $18.65 | 100227 |
| 2025-10-02 | 18.19 | $18.40 | 57300 |
| 2025-10-01 | 18.10 | $18.28 | 15102 |
| 2025-09-30 | 18.01 | $18.37 | 9340 |
| 2025-09-29 | 17.89 | $18.54 | 235127 |
| 2025-09-26 | 17.71 | $18.60 | 49938 |
| 2025-09-25 | 17.49 | $18.65 | 772200 |
| 2025-09-24 | 17.22 | $17.25 | 400 |
| 2025-09-23 | 17.20 | $17.32 | 2200 |
| 2025-09-22 | 17.16 | $17.15 | 1046 |
| 2025-09-19 | 17.15 | $17.13 | — |
| 2025-09-18 | 17.15 | $17.13 | — |
| 2025-09-17 | 17.14 | $17.13 | — |
| 2025-09-16 | 17.13 | $17.13 | 5200 |
| 2025-09-15 | 17.12 | $17.07 | — |
| 2025-09-12 | 17.12 | $17.07 | — |
| 2025-09-11 | 17.12 | $17.07 | 4000 |
| 2025-09-10 | 17.12 | $17.02 | 50 |
| 2025-09-09 | 17.13 | $17.02 | 200 |
| 2025-09-08 | 17.13 | $17.02 | 8900 |
| 2025-09-05 | 17.14 | $17.15 | — |
| 2025-09-04 | 17.13 | $17.15 | 400 |
| 2025-09-03 | 17.10 | $16.93 | 500 |
| 2025-09-02 | 17.12 | $17.15 | 350 |
| 2025-08-29 | 17.10 | $17.15 | 900 |
| 2025-08-28 | 17.07 | $16.98 | 3500 |
| 2025-08-27 | 17.07 | $17.00 | — |
| 2025-08-26 | 17.07 | $17.00 | 3500 |
| 2025-08-25 | 17.07 | $17.00 | 200 |
| 2025-08-22 | 17.06 | $17.00 | 4900 |
| 2025-08-21 | 17.05 | $17.00 | 320 |
| 2025-08-20 | 17.04 | $17.00 | 320 |
| 2025-08-19 | 17.03 | $17.00 | 320 |
| 2025-08-18 | 17.01 | $16.83 | — |
| 2025-08-15 | 17.03 | $16.83 | 200 |
| 2025-08-14 | 17.04 | $16.83 | 1200 |
| 2025-08-13 | 17.06 | $17.00 | 503 |
| 2025-08-12 | 17.04 | $17.00 | 400 |
| 2025-08-11 | 17.02 | $16.87 | — |
| 2025-08-08 | 17.03 | $16.87 | 1100 |
| 2025-08-07 | 17.03 | $16.87 | 1600 |
| 2025-08-06 | 17.03 | $16.87 | 1647 |
| 2025-08-05 | 17.02 | $17.00 | 640 |
| 2025-08-04 | 16.99 | $17.00 | 100 |
| 2025-08-01 | 16.95 | $16.40 | 342 |
| 2025-07-31 | 17.03 | $17.00 | — |
| 2025-07-30 | 16.99 | $17.00 | 200 |
| 2025-07-29 | 16.95 | $17.00 | — |
| 2025-07-28 | 16.89 | $17.00 | 4200 |
| 2025-07-25 | 16.83 | $17.00 | — |
| 2025-07-24 | 16.75 | $17.00 | 2100 |
| 2025-07-23 | 16.65 | $16.70 | — |
| 2025-07-22 | 16.61 | $16.70 | — |
| 2025-07-21 | 16.55 | $16.70 | 904 |
| 2025-07-18 | 16.48 | $16.70 | 3402 |
| 2025-07-17 | 16.40 | $16.25 | 707 |
| 2025-07-16 | 16.41 | $16.25 | 200 |
| 2025-07-15 | 16.40 | $16.25 | 528 |
| 2025-07-14 | 16.40 | $16.45 | 200 |
| 2025-07-11 | 16.36 | $16.35 | 1000 |
| 2025-07-10 | 16.32 | $16.35 | 1100 |
| 2025-07-09 | 16.28 | $16.35 | 1100 |
| 2025-07-08 | 16.23 | $16.15 | 59807 |
| 2025-07-07 | 16.21 | $16.25 | 100 |
| 2025-07-03 | 16.16 | $16.25 | 200 |
| 2025-07-02 | 16.11 | $16.25 | 3657 |
| 2025-07-01 | 16.04 | $16.20 | — |
| 2025-06-30 | 15.97 | $16.20 | 4100 |
| 2025-06-27 | 15.90 | $15.98 | 2204 |
| 2025-06-26 | 15.85 | $15.79 | 300 |
| 2025-06-25 | 15.83 | $15.70 | — |
| 2025-06-24 | 15.83 | $15.70 | — |
| 2025-06-23 | 15.83 | $15.70 | — |
| 2025-06-20 | 15.83 | $15.70 | 100 |
| 2025-06-18 | 15.82 | $15.70 | — |
| 2025-06-17 | 15.81 | $15.70 | — |
| 2025-06-16 | 15.80 | $15.70 | 4539 |
| 2025-06-13 | 15.78 | $15.70 | 17100 |
| 2025-06-12 | 15.76 | $15.75 | 162500 |
| 2025-06-11 | 15.73 | $15.65 | 13400 |
| 2025-06-10 | 15.70 | $15.85 | 26000 |
| 2025-06-09 | 15.63 | $15.95 | 3101 |
| 2025-06-06 | 15.53 | $15.95 | 800 |
| 2025-06-05 | 15.40 | $15.50 | 3100 |
| 2025-06-04 | 15.35 | $15.50 | — |
| 2025-06-03 | 15.29 | $15.50 | — |
| 2025-06-02 | 15.22 | $15.50 | 900 |
| 2025-05-30 | 15.14 | $15.30 | — |
| 2025-05-29 | 15.08 | $15.30 | 5800 |
| 2025-05-28 | 15.02 | $15.25 | 230 |
| 2025-05-27 | 14.95 | $15.20 | 25500 |
| 2025-05-23 | 14.88 | $15.00 | — |
| 2025-05-22 | 14.85 | $15.00 | — |
| 2025-05-21 | 14.80 | $15.00 | 2300 |
| 2025-05-20 | 14.75 | $14.75 | — |
| 2025-05-19 | 14.74 | $14.75 | — |
| 2025-05-16 | 14.74 | $14.75 | — |
| 2025-05-15 | 14.73 | $14.75 | — |
| 2025-05-14 | 14.71 | $14.75 | — |
| 2025-05-13 | 14.70 | $14.75 | 1700 |
| 2025-05-12 | 14.68 | $14.75 | — |
| 2025-05-09 | 14.66 | $14.75 | — |
| 2025-05-08 | 14.64 | $14.75 | — |
| 2025-05-07 | 14.61 | $14.75 | — |
| 2025-05-06 | 14.58 | $14.75 | — |
| 2025-05-05 | 14.54 | $14.75 | 500 |
| 2025-05-02 | 14.49 | $14.50 | — |
| 2025-05-01 | 14.50 | $14.50 | — |
| 2025-04-30 | 14.50 | $14.50 | 12900 |
| 2025-04-29 | 14.50 | $14.75 | 3500 |
| 2025-04-28 | 14.45 | $14.60 | 1200 |
| 2025-04-25 | 14.43 | $14.60 | — |
| 2025-04-24 | 14.40 | $14.60 | — |
| 2025-04-23 | 14.36 | $14.60 | — |
| 2025-04-22 | 14.33 | $14.60 | — |
| 2025-04-21 | 14.28 | $14.60 | — |
| 2025-04-17 | 14.23 | $14.60 | — |
| 2025-04-16 | 14.18 | $14.60 | 22100 |
| 2025-04-15 | 14.11 | $14.20 | 15230 |
| 2025-04-14 | 14.13 | $14.00 | 1709 |
| 2025-04-11 | 14.18 | $14.00 | 500 |
| 2025-04-10 | 14.25 | $14.00 | — |
| 2025-04-09 | 14.33 | $14.00 | 500 |
| 2025-04-08 | 14.42 | $14.00 | — |
| 2025-04-07 | 14.53 | $14.00 | — |
| 2025-04-04 | 14.66 | $14.00 | 18600 |
| 2025-04-03 | 14.81 | $14.50 | 602 |
| 2025-04-02 | 14.88 | $14.80 | 4500 |
| 2025-04-01 | 14.89 | $14.92 | 16437 |
| 2025-03-31 | 14.89 | $14.96 | 1100 |
| 2025-03-28 | 14.87 | $14.96 | 100 |
| 2025-03-27 | 14.85 | $15.00 | 600 |
| 2025-03-26 | 14.82 | $15.00 | — |
| 2025-03-25 | 14.78 | $15.00 | 200 |
| 2025-03-24 | 14.74 | $15.00 | 500 |
| 2025-03-21 | 14.69 | $14.95 | 1100 |
| 2025-03-20 | 14.65 | $14.90 | 4600 |
| 2025-03-19 | 14.61 | $14.85 | 535 |
| 2025-03-18 | 14.57 | $14.35 | — |
| 2025-03-17 | 14.64 | $14.35 | 6325 |
| 2025-03-14 | 14.71 | $14.31 | 2248 |
| 2025-03-13 | 14.81 | $14.55 | — |
| 2025-03-12 | 14.87 | $14.55 | — |
| 2025-03-11 | 14.94 | $14.55 | 10000 |
| 2025-03-10 | 15.03 | $14.85 | 1640 |
| 2025-03-07 | 15.06 | $15.00 | — |
| 2025-03-06 | 15.07 | $15.00 | 1000 |
| 2025-03-05 | 15.08 | $15.00 | 843 |
| 2025-03-04 | 15.09 | $15.00 | 943 |
| 2025-03-03 | 15.10 | $15.05 | 7526 |
| 2025-02-28 | 15.11 | $15.10 | 200 |
| 2025-02-27 | 15.10 | $15.10 | 600 |
| 2025-02-26 | 15.09 | $15.10 | 300 |
| 2025-02-25 | 15.08 | $15.10 | 724 |
| 2025-02-24 | 15.06 | $15.00 | 5869 |
| 2025-02-21 | 15.07 | $15.00 | 5900 |
| 2025-02-20 | 15.07 | $15.00 | 4149 |
| 2025-02-19 | 15.08 | $15.13 | 1700 |
| 2025-02-18 | 15.06 | $15.10 | 510 |
| 2025-02-14 | 15.04 | $15.05 | — |
| 2025-02-13 | 15.03 | $15.05 | 4000 |
| 2025-02-12 | 15.01 | $15.04 | 300 |
| 2025-02-11 | 14.99 | $15.04 | 300 |
| 2025-02-10 | 14.98 | $15.03 | 420 |
| 2025-02-07 | 14.96 | $15.00 | — |
| 2025-02-06 | 14.94 | $15.00 | 30400 |
| 2025-02-05 | 14.92 | $14.90 | — |
| 2025-02-04 | 14.91 | $14.90 | — |
| 2025-02-03 | 14.91 | $14.90 | 320 |
| 2025-01-31 | 14.91 | $15.00 | 5600 |
| 2025-01-30 | 14.88 | $14.95 | 52800 |
| 2025-01-29 | 14.86 | $14.83 | 500 |
| 2025-01-28 | 14.86 | $14.95 | 1900 |
| 2025-01-27 | 14.83 | $14.90 | 400 |
| 2025-01-24 | 14.81 | $14.90 | 7400 |
| 2025-01-23 | 14.79 | $14.90 | 8800 |
| 2025-01-22 | 14.77 | $14.90 | 36700 |
| 2025-01-21 | 14.73 | $14.80 | 8346 |
| 2025-01-17 | 14.72 | $14.75 | 5000 |
| 2025-01-16 | 14.71 | $14.75 | 300 |
| 2025-01-15 | 14.71 | $14.75 | 16100 |
| 2025-01-14 | 14.70 | $14.70 | — |
| 2025-01-13 | 14.70 | $14.70 | 400 |
| 2025-01-10 | 14.70 | $14.70 | 500 |
| 2025-01-08 | 14.71 | $14.70 | 12 |
| 2025-01-07 | 14.71 | $14.70 | 1312 |
| 2025-01-06 | 14.71 | $14.70 | 2912 |
| 2025-01-03 | 14.72 | $14.50 | 2000 |
| 2025-01-02 | 14.76 | $14.50 | 6800 |
| 2024-12-31 | 14.82 | $14.90 | 2000 |
| 2024-12-30 | 14.80 | $14.75 | 9400 |
| 2024-12-27 | 14.80 | $14.90 | 100 |
| 2024-12-26 | 14.78 | $14.90 | 120 |
| 2024-12-24 | 14.75 | $14.80 | — |
| 2024-12-23 | 14.74 | $14.80 | 600 |
| 2024-12-20 | 14.73 | $14.90 | 100 |
| 2024-12-19 | 14.69 | $14.75 | 17 |
| 2024-12-18 | 14.68 | $14.75 | — |
| 2024-12-17 | 14.67 | $14.75 | — |
| 2024-12-16 | 14.65 | $14.75 | 456 |
| 2024-12-13 | 14.64 | $14.75 | 1412 |
| 2024-12-12 | 14.62 | $14.72 | 301 |
| 2024-12-11 | 14.60 | $14.72 | 1302 |
| 2024-12-10 | 14.59 | $14.66 | 500 |
| 2024-12-09 | 14.58 | $14.61 | 300 |
| 2024-12-06 | 14.58 | $14.61 | — |
| 2024-12-05 | 14.59 | $14.61 | 300 |
| 2024-12-04 | 14.59 | $14.70 | 200 |
| 2024-12-03 | 14.58 | $14.70 | 2000 |
| 2024-12-02 | 14.57 | $14.70 | 200 |
| 2024-11-29 | 14.55 | $14.70 | 11100 |
| 2024-11-27 | 14.54 | $14.70 | 11100 |
| 2024-11-26 | 14.52 | $14.60 | 11100 |
| 2024-11-25 | 14.52 | $14.60 | 26100 |
| 2024-11-22 | 14.52 | $14.46 | 4300 |
| 2024-11-21 | 14.55 | $14.46 | 4300 |
| 2024-11-20 | 14.59 | $14.50 | 3000 |
| 2024-11-19 | 14.63 | $14.50 | 3000 |
| 2024-11-18 | 14.67 | $14.50 | 1200 |
| 2024-11-15 | 14.72 | $14.80 | — |
| 2024-11-14 | 14.72 | $14.80 | — |
| 2024-11-13 | 14.72 | $14.80 | 10200 |
| 2024-11-12 | 14.71 | $14.65 | 2266 |
| 2024-11-11 | 14.74 | $14.65 | — |
| 2024-11-08 | 14.78 | $14.65 | 3000 |
| 2024-11-07 | 14.82 | $14.60 | 8000 |
| 2024-11-06 | 14.88 | $14.99 | 4100 |
| 2024-11-05 | 14.87 | $14.95 | 1300 |
| 2024-11-04 | 14.86 | $14.95 | 700 |
| 2024-11-01 | 14.86 | $14.60 | 1505 |
| 2024-10-31 | 14.93 | $14.99 | — |
| 2024-10-30 | 14.93 | $14.99 | 18 |
| 2024-10-29 | 14.92 | $14.99 | 18 |
| 2024-10-28 | 14.92 | $14.99 | — |
| 2024-10-25 | 14.92 | $14.99 | 900 |
| 2024-10-24 | 14.92 | $14.99 | — |
| 2024-10-23 | 14.92 | $14.99 | 900 |
| 2024-10-22 | 14.92 | $14.99 | — |
| 2024-10-21 | 14.93 | $14.99 | 2400 |
| 2024-10-18 | 14.93 | $14.75 | 100 |
| 2024-10-17 | 14.98 | $14.99 | 100 |
| 2024-10-16 | 15.00 | $14.75 | 15300 |
| 2024-10-15 | 15.07 | $14.99 | 125 |
| 2024-10-14 | 15.10 | $14.99 | 125 |
| 2024-10-11 | 15.13 | $14.99 | — |
| 2024-10-10 | 15.17 | $14.99 | 400 |
| 2024-10-09 | 15.22 | $15.20 | 512 |
| 2024-10-08 | 15.23 | $15.20 | 512 |
| 2024-10-07 | 15.25 | $15.20 | 939 |
| 2024-10-04 | 15.27 | $15.20 | 200 |
| 2024-10-03 | 15.29 | $15.20 | 2183 |
| 2024-10-02 | 15.31 | $15.20 | 2300 |
| 2024-10-01 | 15.34 | $15.39 | 2200 |
| 2024-09-30 | 15.33 | $15.39 | 2400 |
| 2024-09-27 | 15.32 | $15.01 | 4623 |
| 2024-09-26 | 15.39 | $15.44 | — |
| 2024-09-25 | 15.38 | $15.44 | — |
| 2024-09-24 | 15.37 | $15.44 | 600 |
| 2024-09-23 | 15.36 | $15.44 | 5100 |
| 2024-09-20 | 15.35 | $15.44 | 5100 |
| 2024-09-19 | 15.33 | $15.44 | 5300 |
| 2024-09-18 | 15.31 | $15.40 | 400 |
| 2024-09-17 | 15.30 | $15.40 | 525 |
| 2024-09-16 | 15.29 | $15.35 | 300 |
| 2024-09-13 | 15.28 | $15.35 | 500 |
| 2024-09-12 | 15.28 | $15.35 | — |
| 2024-09-11 | 15.27 | $15.35 | 62 |
| 2024-09-10 | 15.27 | $15.35 | 200 |
| 2024-09-09 | 15.26 | $15.00 | 1637 |
| 2024-09-06 | 15.33 | $15.00 | 1800 |
| 2024-09-05 | 15.41 | $15.35 | 600 |
| 2024-09-04 | 15.43 | $15.35 | 1400 |
| 2024-09-03 | 15.45 | $15.50 | — |
| 2024-08-30 | 15.44 | $15.50 | 1500 |
| 2024-08-29 | 15.43 | $15.60 | 275 |
| 2024-08-28 | 15.40 | $15.60 | 500 |
| 2024-08-27 | 15.37 | $15.35 | — |
| 2024-08-26 | 15.38 | $15.35 | 25 |
| 2024-08-23 | 15.40 | $15.35 | 8400 |
| 2024-08-22 | 15.41 | $15.30 | 203 |
| 2024-08-21 | 15.45 | $15.60 | 600 |
| 2024-08-20 | 15.42 | $15.60 | 100 |
| 2024-08-19 | 15.39 | $15.25 | 600 |
| 2024-08-16 | 15.44 | $15.25 | 600 |
| 2024-08-15 | 15.48 | $15.25 | 600 |
| 2024-08-14 | 15.54 | $15.25 | 1419 |
| 2024-08-13 | 15.61 | $15.25 | 103 |
| 2024-08-12 | 15.68 | $15.50 | — |
| 2024-08-09 | 15.72 | $15.50 | 14200 |
| 2024-08-08 | 15.76 | $15.50 | 20800 |
| 2024-08-07 | 15.81 | $15.65 | 15100 |
| 2024-08-06 | 15.83 | $15.69 | 600 |
| 2024-08-05 | 15.85 | $15.69 | 24300 |
| 2024-08-02 | 15.87 | $15.70 | 1960 |
| 2024-08-01 | 15.89 | $15.70 | 10223 |
| 2024-07-31 | 15.91 | $15.73 | 3809 |
| 2024-07-30 | 15.93 | $15.95 | 1117 |
| 2024-07-29 | 15.90 | $15.75 | 600 |
| 2024-07-26 | 15.91 | $15.60 | 20700 |
| 2024-07-25 | 15.96 | $15.98 | 400 |
| 2024-07-24 | 15.92 | $15.55 | 9627 |
| 2024-07-23 | 15.98 | $15.99 | 200 |
| 2024-07-22 | 15.95 | $15.99 | 10500 |
| 2024-07-19 | 15.91 | $15.95 | 2215 |
| 2024-07-18 | 15.87 | $15.99 | 6000 |
| 2024-07-17 | 15.82 | $15.98 | 2460 |
| 2024-07-16 | 15.76 | $15.96 | 8800 |
| 2024-07-12 | 15.69 | $15.78 | 1061 |
| 2024-07-11 | 15.65 | $15.79 | 5100 |
| 2024-07-08 | 15.59 | $15.77 | 1692 |
| 2024-07-02 | 15.54 | $15.85 | 100 |
| 2024-07-01 | 15.45 | $15.50 | 1200 |
| 2024-06-28 | 15.43 | $15.50 | 7211 |
| 2024-06-21 | 15.40 | $15.40 | 1848 |
| 2024-06-20 | 15.38 | $15.40 | 1309 |
| 2024-06-18 | 15.36 | $15.39 | 498 |
| 2024-06-11 | 15.34 | $15.50 | 100 |
| 2024-06-10 | 15.30 | $15.00 | 2164 |
| 2024-06-05 | 15.35 | $15.50 | 1740 |
| 2024-06-04 | 15.30 | $15.20 | 14516 |
| 2024-05-31 | 15.31 | $15.40 | 1716 |
| 2024-05-30 | 15.28 | $15.50 | 1500 |
| 2024-05-28 | 15.22 | $15.14 | 5000 |
| 2024-05-24 | 15.23 | $15.14 | 1000 |
| 2024-05-23 | 15.23 | $15.14 | 7107 |
| 2024-05-22 | 15.24 | $15.14 | 2600 |
| 2024-05-21 | 15.25 | $15.14 | 2700 |
| 2024-05-20 | 15.26 | $15.14 | 2400 |
| 2024-05-17 | 15.26 | $15.10 | 11333 |
| 2024-05-16 | 15.28 | $15.09 | 900 |
| 2024-05-13 | 15.30 | $15.10 | 4880 |
| 2024-05-10 | 15.33 | $15.10 | 1100 |
| 2024-05-08 | 15.35 | $15.10 | 272 |
| 2024-05-07 | 15.38 | $15.15 | 7400 |
| 2024-05-01 | 15.40 | $15.10 | 800 |
| 2024-04-30 | 15.43 | $15.15 | 4300 |
| 2024-04-29 | 15.45 | $15.15 | 11748 |
| 2024-04-26 | 15.48 | $15.15 | 1900 |
| 2024-04-25 | 15.51 | $15.15 | 1367 |
| 2024-04-24 | 15.54 | $15.15 | 112 |
| 2024-04-17 | 15.57 | $15.20 | 3900 |
| 2024-04-16 | 15.59 | $15.20 | 12300 |
| 2024-04-15 | 15.62 | $15.20 | 8227 |
| 2024-04-12 | 15.65 | $15.20 | 8100 |
| 2024-04-11 | 15.68 | $15.50 | 4100 |
| 2024-04-10 | 15.64 | $15.74 | 100 |
| 2024-04-09 | 15.55 | $15.35 | 11543 |
| 2024-04-04 | 15.52 | $15.49 | 8200 |
| 2024-04-03 | 15.45 | $15.50 | 400 |
| 2024-03-28 | 15.37 | $15.35 | 944 |
| 2024-03-27 | 15.30 | $15.25 | 46422 |
| 2024-03-26 | 15.24 | $15.25 | 659 |
| 2024-03-21 | 15.16 | $15.00 | 6100 |
| 2024-03-19 | 15.12 | $14.90 | 6010 |
| 2024-03-18 | 15.09 | $14.90 | 1710 |
| 2024-03-13 | 15.05 | $15.00 | 1900 |
| 2024-03-12 | 14.98 | $14.95 | 350 |
| 2024-03-11 | 14.91 | $14.95 | 1681 |
| 2024-03-05 | 14.82 | $15.00 | 3200 |
| 2024-03-04 | 14.70 | $15.00 | 13358 |
| 2024-03-01 | 14.56 | $14.75 | 200 |
| 2024-02-29 | 14.44 | $15.00 | 100 |
| 2024-02-28 | 14.25 | $14.50 | 100 |
| 2024-02-27 | 14.13 | $14.50 | 2100 |
| 2024-02-26 | 13.98 | $14.49 | — |
| 2024-02-23 | 13.82 | $14.49 | 10868 |
| 2024-02-22 | 13.62 | $14.49 | 1300 |
| 2024-02-21 | 13.39 | $13.90 | 13000 |
| 2024-02-20 | 13.24 | $13.36 | 100 |
| 2024-02-16 | 13.19 | $13.10 | — |
| 2024-02-15 | 13.17 | $13.10 | — |
| 2024-02-14 | 13.16 | $13.10 | 2722 |
| 2024-02-13 | 13.14 | $13.10 | 13078 |
| 2024-02-12 | 13.11 | $13.40 | 460 |
| 2024-02-09 | 13.02 | $13.40 | 4000 |
| 2024-02-08 | 12.91 | $13.21 | 2584 |
| 2024-02-07 | 12.82 | $13.11 | 2220 |
| 2024-02-06 | 12.73 | $13.21 | 700 |
| 2024-02-05 | 12.62 | $13.00 | 3988 |
| 2024-02-02 | 12.52 | $12.50 | 32823 |
| 2024-02-01 | 12.51 | $12.45 | 8100 |
| 2024-01-31 | 12.52 | $12.40 | 5300 |
| 2024-01-30 | 12.53 | $12.55 | — |
| 2024-01-29 | 12.52 | $12.55 | — |
| 2024-01-26 | 12.50 | $12.55 | — |
| 2024-01-25 | 12.47 | $12.55 | 502 |
| 2024-01-24 | 12.45 | $12.50 | 383 |
| 2024-01-23 | 12.42 | $12.35 | 10840 |
| 2024-01-22 | 12.43 | $12.27 | 4864 |
| 2024-01-19 | 12.45 | $12.50 | — |
| 2024-01-18 | 12.43 | $12.50 | — |
| 2024-01-17 | 12.40 | $12.50 | — |
| 2024-01-16 | 12.37 | $12.50 | — |
| 2024-01-12 | 12.34 | $12.50 | — |
| 2024-01-11 | 12.29 | $12.50 | 5269 |
| 2024-01-10 | 12.24 | $12.25 | — |
| 2024-01-09 | 12.24 | $12.25 | — |
| 2024-01-08 | 12.23 | $12.25 | — |
| 2024-01-05 | 12.22 | $12.25 | — |
| 2024-01-04 | 12.21 | $12.25 | 40613 |
| 2024-01-03 | 12.20 | $12.15 | — |
| 2024-01-02 | 12.21 | $12.15 | — |
| 2023-12-29 | 12.22 | $12.15 | 800 |
| 2023-12-28 | 12.23 | $12.50 | 2000 |
| 2023-12-27 | 12.17 | $12.15 | — |
| 2023-12-26 | 12.17 | $12.15 | 101000 |
| 2023-12-22 | 12.17 | $12.17 | 300 |
| 2023-12-21 | 12.17 | $12.20 | — |
| 2023-12-20 | 12.16 | $12.20 | 10750 |
| 2023-12-19 | 12.15 | $12.20 | — |
| 2023-12-18 | 12.14 | $12.20 | — |
| 2023-12-15 | 12.13 | $12.20 | — |
| 2023-12-14 | 12.11 | $12.20 | 2100 |
| 2023-12-13 | 12.09 | $12.10 | — |
| 2023-12-12 | 12.09 | $12.10 | — |
| 2023-12-11 | 12.09 | $12.10 | 1200 |
| 2023-12-08 | 12.09 | $12.10 | 1000 |
| 2023-12-07 | 12.08 | $12.10 | 132 |
| 2023-12-06 | 12.08 | $12.20 | 12938 |
| 2023-12-05 | 12.06 | $12.07 | — |
| 2023-12-04 | 12.06 | $12.07 | 300 |
| 2023-12-01 | 12.06 | $12.06 | 150 |
| 2023-11-30 | 12.06 | $12.07 | — |
| 2023-11-29 | 12.07 | $12.07 | — |
| 2023-11-28 | 12.07 | $12.07 | — |
| 2023-11-27 | 12.07 | $12.07 | — |
| 2023-11-24 | 12.07 | $12.07 | 200 |
| 2023-11-22 | 12.08 | $12.15 | — |
| 2023-11-21 | 12.07 | $12.15 | — |
| 2023-11-20 | 12.05 | $12.15 | 17069 |
| 2023-11-17 | 12.04 | $12.00 | — |
| 2023-11-16 | 12.05 | $12.00 | — |
| 2023-11-15 | 12.07 | $12.00 | — |
| 2023-11-14 | 12.09 | $12.00 | — |
| 2023-11-13 | 12.11 | $12.00 | 212 |
| 2023-11-10 | 12.14 | $12.00 | 675 |
| 2023-11-09 | 12.17 | $12.05 | 28300 |
| 2023-11-08 | 12.19 | $12.00 | 55095 |
| 2023-11-07 | 12.24 | $12.20 | — |
| 2023-11-06 | 12.24 | $12.20 | — |
| 2023-11-03 | 12.24 | $12.20 | — |
| 2023-11-02 | 12.25 | $12.20 | — |
| 2023-11-01 | 12.26 | $12.20 | 22300 |
| 2023-10-31 | 12.26 | $12.25 | — |
| 2023-10-30 | 12.26 | $12.25 | 100 |
| 2023-10-27 | 12.26 | $12.15 | — |
| 2023-10-26 | 12.27 | $12.15 | 191 |
| 2023-10-25 | 12.29 | $12.20 | 1100 |
| 2023-10-24 | 12.31 | $12.12 | 2753 |
| 2023-10-23 | 12.33 | $12.10 | 600 |
| 2023-10-20 | 12.37 | $12.16 | 327 |
| 2023-10-19 | 12.40 | $12.20 | — |
| 2023-10-18 | 12.43 | $12.20 | 338 |
| 2023-10-17 | 12.46 | $12.50 | — |
| 2023-10-16 | 12.43 | $12.50 | 2300 |
| 2023-10-13 | 12.40 | $12.18 | 1200 |
| 2023-10-12 | 12.42 | $12.19 | — |
| 2023-10-11 | 12.45 | $12.19 | 34200 |
| 2023-10-10 | 12.48 | $12.20 | 200 |
| 2023-10-09 | 12.51 | $12.20 | 4365 |
| 2023-10-06 | 12.54 | $12.40 | 8300 |
| 2023-10-05 | 12.54 | $12.45 | — |
| 2023-10-04 | 12.52 | $12.45 | — |
| 2023-10-03 | 12.50 | $12.45 | 10000 |
| 2023-10-02 | 12.47 | $12.45 | — |
| 2023-09-29 | 12.44 | $12.45 | 8625 |
| 2023-09-28 | 12.40 | $12.30 | 15316 |
| 2023-09-27 | 12.38 | $12.30 | 100 |
| 2023-09-26 | 12.35 | $12.15 | 4086 |
| 2023-09-25 | 12.36 | $12.20 | 2193 |
| 2023-09-22 | 12.35 | $12.25 | 22172 |
| 2023-09-21 | 12.32 | $12.24 | 917 |
| 2023-09-20 | 12.30 | $12.23 | 808 |
| 2023-09-19 | 12.27 | $12.23 | 750 |
| 2023-09-18 | 12.23 | $12.00 | — |
| 2023-09-15 | 12.23 | $12.00 | — |
| 2023-09-14 | 12.22 | $12.00 | 1200 |
| 2023-09-13 | 12.22 | $12.01 | — |
| 2023-09-12 | 12.21 | $12.01 | — |
| 2023-09-11 | 12.19 | $12.01 | 100 |
| 2023-09-08 | 12.17 | $12.25 | — |
| 2023-09-07 | 12.10 | $12.25 | 250 |
| 2023-09-06 | 12.00 | $12.25 | 500 |
| 2023-09-05 | 11.89 | $12.02 | 500 |
| 2023-09-01 | 11.81 | $12.00 | 1141 |
| 2023-08-31 | 11.72 | $11.80 | 160 |
| 2023-08-30 | 11.65 | $12.00 | 2609 |
| 2023-08-29 | 11.52 | $11.75 | — |
| 2023-08-28 | 11.42 | $11.75 | 100 |
| 2023-08-25 | 11.31 | $11.30 | — |
| 2023-08-24 | 11.27 | $11.30 | 416 |
| 2023-08-23 | 11.22 | $11.26 | — |
| 2023-08-22 | 11.17 | $11.26 | — |
| 2023-08-21 | 11.11 | $11.26 | — |
| 2023-08-18 | 11.04 | $11.26 | 550 |
| 2023-08-17 | 10.96 | $11.25 | — |
| 2023-08-16 | 10.86 | $11.25 | 548 |
| 2023-08-15 | 10.75 | $11.50 | 805 |
| 2023-08-14 | 10.56 | $11.60 | 4865 |
| 2023-08-11 | 10.32 | $10.55 | — |
| 2023-08-10 | 10.27 | $10.55 | 996 |
| 2023-08-09 | 10.20 | $10.20 | — |
| 2023-08-08 | 10.20 | $10.20 | — |
| 2023-08-07 | 10.20 | $10.20 | — |
| 2023-08-04 | 10.19 | $10.20 | — |
| 2023-08-03 | 10.19 | $10.20 | — |
| 2023-08-02 | 10.18 | $10.20 | — |
| 2023-08-01 | 10.18 | $10.20 | — |
| 2023-07-31 | 10.17 | $10.20 | — |
| 2023-07-28 | 10.16 | $10.20 | 6200 |
| 2023-07-27 | 10.15 | $10.28 | 200 |
| 2023-07-26 | 10.12 | $10.20 | — |
| 2023-07-25 | 10.11 | $10.20 | 9900 |
| 2023-07-24 | 10.09 | $10.05 | 2000 |
| 2023-07-21 | 10.10 | $10.25 | 300 |
| 2023-07-20 | 10.07 | $10.05 | — |
| 2023-07-19 | 10.07 | $10.05 | 5000 |
| 2023-07-18 | 10.08 | $10.10 | 13400 |
| 2023-07-17 | 10.08 | $10.29 | 200 |
| 2023-07-14 | 10.04 | $10.29 | 100 |
| 2023-07-13 | 9.99 | $10.29 | 2800 |
| 2023-07-12 | 9.94 | $10.00 | — |
| 2023-07-11 | 9.93 | $10.00 | — |
| 2023-07-10 | 9.93 | $10.00 | — |
| 2023-07-07 | 9.93 | $10.00 | — |
| 2023-07-06 | 9.93 | $10.00 | 3500 |
| 2023-07-05 | 9.93 | $10.30 | 700 |
| 2023-07-03 | 9.87 | $10.24 | 400 |
| 2023-06-30 | 9.81 | $9.81 | — |
| 2023-06-29 | 9.83 | $9.81 | 1100 |
| 2023-06-28 | 9.86 | $9.81 | 3400 |
| 2023-06-27 | 9.89 | $9.81 | — |
| 2023-06-26 | 9.93 | $9.81 | — |
| 2023-06-23 | 9.98 | $9.81 | 1000 |
| 2023-06-22 | 10.03 | $9.91 | 3000 |
| 2023-06-21 | 10.08 | $10.15 | — |
| 2023-06-20 | 10.08 | $10.15 | — |
| 2023-06-16 | 10.08 | $10.15 | 300 |
| 2023-06-15 | 10.08 | $10.15 | 5200 |
| 2023-06-14 | 10.09 | $10.30 | — |
| 2023-06-13 | 10.07 | $10.30 | — |
| 2023-06-12 | 10.04 | $10.30 | — |
| 2023-06-09 | 10.01 | $10.30 | — |
| 2023-06-08 | 9.98 | $10.30 | — |
| 2023-06-07 | 9.94 | $10.30 | 800 |
| 2023-06-06 | 9.90 | $10.50 | — |
| 2023-06-05 | 9.81 | $10.50 | — |
| 2023-06-02 | 9.71 | $10.50 | 100 |
| 2023-06-01 | 9.60 | $10.00 | — |
| 2023-05-31 | 9.58 | $10.00 | — |
| 2023-05-30 | 9.56 | $10.00 | — |
| 2023-05-26 | 9.54 | $10.00 | — |
| 2023-05-25 | 9.51 | $10.00 | — |
| 2023-05-24 | 9.49 | $10.00 | 300 |
| 2023-05-23 | 9.47 | $10.00 | — |
| 2023-05-22 | 9.45 | $10.00 | 1200 |
| 2023-05-19 | 9.44 | $9.56 | 1000 |
| 2023-05-18 | 9.52 | $9.56 | — |
| 2023-05-17 | 9.61 | $9.56 | 2000 |
| 2023-05-16 | 9.73 | $9.60 | 2100 |
| 2023-05-15 | 9.86 | $10.00 | — |
| 2023-05-12 | 9.94 | $10.00 | — |
| 2023-05-11 | 10.03 | $10.00 | — |
| 2023-05-10 | 10.14 | $10.00 | 200 |
| 2023-05-09 | 10.27 | $10.00 | 100 |
| 2023-05-08 | 10.44 | $9.50 | — |
| 2023-05-05 | 10.73 | $9.50 | 5800 |
| 2023-05-04 | 11.08 | $9.40 | 5700 |
| 2023-05-03 | 11.52 | $10.55 | 6600 |
| 2023-05-02 | 11.78 | $11.00 | 2900 |
| 2023-05-01 | 11.99 | $12.01 | — |
| 2023-04-28 | 12.03 | $12.01 | — |
| 2023-04-27 | 12.07 | $12.01 | — |
| 2023-04-26 | 12.12 | $12.01 | 500 |
| 2023-04-25 | 12.18 | $11.80 | 4000 |
| 2023-04-24 | 12.30 | $12.50 | — |
| 2023-04-21 | 12.29 | $12.50 | — |
| 2023-04-20 | 12.28 | $12.50 | — |
| 2023-04-19 | 12.27 | $12.50 | 2000 |
| 2023-04-18 | 12.26 | $12.50 | — |
| 2023-04-17 | 12.25 | $12.50 | — |
| 2023-04-14 | 12.25 | $12.50 | 200 |
| 2023-04-13 | 12.24 | $12.50 | 1300 |
| 2023-04-12 | 12.24 | $12.20 | 700 |
| 2023-04-11 | 12.30 | $12.03 | 2400 |
| 2023-04-10 | 12.41 | $12.80 | — |
| 2023-04-06 | 12.38 | $12.80 | — |
| 2023-04-05 | 12.35 | $12.80 | — |
| 2023-04-04 | 12.31 | $12.80 | 300 |
| 2023-04-03 | 12.27 | $12.75 | — |
| 2023-03-31 | 12.24 | $12.75 | 100 |
| 2023-03-30 | 12.21 | $12.00 | 26900 |
| 2023-03-29 | 12.34 | $12.06 | 400 |
| 2023-03-28 | 12.47 | $12.10 | 8000 |
| 2023-03-27 | 12.62 | $12.10 | 4200 |
| 2023-03-24 | 12.81 | $12.11 | — |
| 2023-03-23 | 13.02 | $12.11 | 11700 |
| 2023-03-22 | 13.27 | $12.86 | 8200 |
| 2023-03-21 | 13.40 | $13.06 | 500 |
| 2023-03-20 | 13.51 | $13.00 | — |
| 2023-03-17 | 13.66 | $13.00 | — |
| 2023-03-16 | 13.83 | $13.00 | — |
| 2023-03-15 | 14.03 | $13.00 | — |
| 2023-03-14 | 14.27 | $13.00 | 6600 |
| 2023-03-13 | 14.54 | $12.86 | 11000 |
| 2023-03-10 | 14.89 | $14.45 | 400 |
| 2023-03-09 | 14.95 | $14.51 | 1900 |
| 2023-03-08 | 15.01 | $15.00 | — |
| 2023-03-07 | 14.98 | $15.00 | 44000 |
| 2023-03-06 | 14.94 | $15.00 | 100 |
| 2023-03-03 | 14.88 | $15.00 | 1000 |
| 2023-03-02 | 14.82 | $15.00 | 12600 |
| 2023-03-01 | 14.75 | $15.00 | — |
| 2023-02-28 | 14.67 | $15.00 | 200 |
| 2023-02-27 | 14.57 | $14.50 | 5200 |
| 2023-02-24 | 14.55 | $14.50 | — |
| 2023-02-23 | 14.54 | $14.50 | — |
| 2023-02-22 | 14.52 | $14.50 | — |
| 2023-02-21 | 14.49 | $14.50 | — |
| 2023-02-17 | 14.46 | $14.50 | — |
| 2023-02-16 | 14.43 | $14.50 | 200 |
| 2023-02-15 | 14.38 | $14.49 | — |
| 2023-02-14 | 14.34 | $14.49 | — |
| 2023-02-13 | 14.28 | $14.49 | 700 |
| 2023-02-10 | 14.21 | $14.30 | 7400 |
| 2023-02-09 | 14.17 | $14.10 | 4900 |
| 2023-02-08 | 14.16 | $14.10 | 1100 |
| 2023-02-07 | 14.15 | $14.10 | — |
| 2023-02-06 | 14.14 | $14.10 | — |
| 2023-02-03 | 14.12 | $14.10 | 4400 |
| 2023-02-02 | 14.10 | $13.29 | 3000 |
| 2023-02-01 | 14.25 | $13.90 | 600 |
| 2023-01-31 | 14.29 | $14.30 | — |
| 2023-01-30 | 14.25 | $14.30 | 100 |
| 2023-01-27 | 14.21 | $14.30 | 15400 |
| 2023-01-26 | 14.15 | $14.10 | 1000 |
| 2023-01-25 | 14.13 | $14.00 | 21500 |
| 2023-01-24 | 14.12 | $13.95 | — |
| 2023-01-23 | 14.12 | $13.95 | 3900 |
| 2023-01-20 | 14.11 | $13.65 | 200 |
| 2023-01-19 | 14.17 | $14.00 | 200 |
| 2023-01-18 | 14.16 | $14.00 | 3700 |
| 2023-01-17 | 14.15 | $14.00 | — |
| 2023-01-13 | 14.13 | $14.00 | — |
| 2023-01-12 | 14.11 | $14.00 | — |
| 2023-01-11 | 14.08 | $14.00 | — |
| 2023-01-10 | 14.04 | $14.00 | 1300 |
| 2023-01-09 | 13.99 | $14.00 | — |
| 2023-01-06 | 13.94 | $14.00 | — |
| 2023-01-05 | 13.87 | $14.00 | 1000 |
| 2023-01-04 | 13.79 | $14.00 | 500 |
| 2023-01-03 | 13.69 | $14.00 | — |
| 2022-12-30 | 13.57 | $14.00 | 1500 |
| 2022-12-29 | 13.44 | $13.50 | 300 |
| 2022-12-28 | 13.38 | $13.50 | — |
| 2022-12-27 | 13.31 | $13.50 | 2100 |
| 2022-12-23 | 13.23 | $13.25 | — |
| 2022-12-22 | 13.19 | $13.25 | — |
| 2022-12-21 | 13.14 | $13.25 | — |
| 2022-12-20 | 13.08 | $13.25 | — |
| 2022-12-19 | 13.01 | $13.25 | — |
| 2022-12-16 | 12.93 | $13.25 | 2400 |
| 2022-12-15 | 12.83 | $12.99 | — |
| 2022-12-14 | 12.77 | $12.99 | — |
| 2022-12-13 | 12.70 | $12.99 | 2600 |
| 2022-12-12 | 12.61 | $13.00 | 1700 |
| 2022-12-09 | 12.51 | $12.99 | 8600 |
| 2022-12-08 | 12.39 | $12.35 | 13700 |
| 2022-12-07 | 12.39 | $12.28 | 55000 |
| 2022-12-06 | 12.40 | $12.31 | 23700 |
| 2022-12-05 | 12.41 | $12.30 | 8000 |
| 2022-12-02 | 12.42 | $12.50 | 31000 |
| 2022-12-01 | 12.38 | $12.41 | — |
| 2022-11-30 | 12.36 | $12.41 | 300 |
| 2022-11-29 | 12.34 | $12.41 | — |
| 2022-11-28 | 12.31 | $12.41 | — |
| 2022-11-25 | 12.28 | $12.41 | 600 |
| 2022-11-23 | 12.24 | $12.41 | 700 |
| 2022-11-22 | 12.20 | $12.25 | 4600 |
| 2022-11-21 | 12.18 | $12.20 | 1800 |
| 2022-11-18 | 12.17 | $12.20 | 1500 |
| 2022-11-17 | 12.16 | $12.04 | 1000 |
| 2022-11-16 | 12.17 | $12.20 | — |
| 2022-11-15 | 12.16 | $12.20 | — |
| 2022-11-14 | 12.15 | $12.20 | 400 |
| 2022-11-11 | 12.13 | $12.20 | 2700 |
| 2022-11-10 | 12.10 | $12.20 | 1400 |
| 2022-11-09 | 12.08 | $12.10 | — |
| 2022-11-08 | 12.07 | $12.10 | — |
| 2022-11-07 | 12.06 | $12.10 | 600 |
| 2022-11-04 | 12.05 | $12.05 | 5100 |
| 2022-11-03 | 12.04 | $12.10 | — |
| 2022-11-02 | 12.03 | $12.10 | — |
| 2022-11-01 | 12.01 | $12.10 | — |
| 2022-10-31 | 11.98 | $12.10 | — |
| 2022-10-28 | 11.96 | $12.10 | 3000 |
| 2022-10-27 | 11.93 | $12.05 | 16700 |
| 2022-10-26 | 11.91 | $12.00 | 6800 |
| 2022-10-25 | 11.89 | $11.75 | 22600 |
| 2022-10-24 | 11.92 | $11.84 | 16500 |
| 2022-10-21 | 11.94 | $12.00 | 100 |
| 2022-10-20 | 11.93 | $11.81 | 400 |
| 2022-10-19 | 11.96 | $12.00 | — |
| 2022-10-18 | 11.95 | $12.00 | — |
| 2022-10-17 | 11.94 | $12.00 | 2200 |
| 2022-10-14 | 11.93 | $11.90 | 6400 |
| 2022-10-13 | 11.94 | $12.00 | — |
| 2022-10-12 | 11.94 | $12.00 | — |
| 2022-10-11 | 11.92 | $12.00 | — |
| 2022-10-10 | 11.91 | $12.00 | 300 |
| 2022-10-07 | 11.90 | $12.00 | 400 |
| 2022-10-06 | 11.88 | $11.80 | 6400 |
| 2022-10-05 | 11.90 | $11.90 | — |
| 2022-10-04 | 11.91 | $11.90 | 3800 |
| 2022-10-03 | 11.92 | $11.84 | 200 |
| 2022-09-30 | 11.94 | $11.84 | — |
| 2022-09-29 | 11.96 | $11.84 | 4600 |
| 2022-09-28 | 11.99 | $11.92 | 1300 |
| 2022-09-27 | 12.01 | $11.92 | 2900 |
| 2022-09-26 | 12.03 | $11.92 | — |
| 2022-09-23 | 12.05 | $11.92 | 2800 |
| 2022-09-22 | 12.08 | $12.00 | — |
| 2022-09-21 | 12.10 | $12.00 | — |
| 2022-09-20 | 12.11 | $12.00 | 5800 |
| 2022-09-19 | 12.13 | $12.00 | 500 |
| 2022-09-16 | 12.15 | $11.91 | 5000 |
| 2022-09-15 | 12.20 | $12.00 | — |
| 2022-09-14 | 12.23 | $12.00 | — |
| 2022-09-13 | 12.26 | $12.00 | 3200 |
| 2022-09-12 | 12.31 | $12.15 | — |
| 2022-09-09 | 12.32 | $12.15 | — |
| 2022-09-08 | 12.34 | $12.15 | 1800 |
| 2022-09-07 | 12.36 | $12.20 | — |
| 2022-09-06 | 12.37 | $12.20 | 900 |
| 2022-09-02 | 12.38 | $12.34 | 100 |
| 2022-09-01 | 12.36 | $12.20 | 100 |
| 2022-08-31 | 12.36 | $12.40 | — |
| 2022-08-30 | 12.33 | $12.40 | — |
| 2022-08-29 | 12.28 | $12.40 | 200 |
| 2022-08-26 | 12.23 | $12.50 | 2700 |
| 2022-08-25 | 12.15 | $12.25 | — |
| 2022-08-24 | 12.10 | $12.25 | 1200 |
| 2022-08-23 | 12.05 | $12.10 | 6000 |
| 2022-08-22 | 12.01 | $11.95 | 8200 |
| 2022-08-19 | 12.01 | $11.86 | 9100 |
| 2022-08-18 | 12.02 | $11.86 | 18400 |
| 2022-08-17 | 12.03 | $11.86 | 3900 |
| 2022-08-16 | 12.04 | $12.00 | — |
| 2022-08-15 | 12.02 | $12.00 | — |
| 2022-08-12 | 12.00 | $12.00 | 700 |
| 2022-08-11 | 11.97 | $12.00 | 500 |
| 2022-08-10 | 11.94 | $11.85 | — |
| 2022-08-09 | 11.94 | $11.85 | 3000 |
| 2022-08-08 | 11.93 | $12.00 | 200 |
| 2022-08-05 | 11.88 | $12.00 | 100 |
| 2022-08-04 | 11.83 | $12.00 | — |
| 2022-08-03 | 11.77 | $12.00 | 1000 |
| 2022-08-02 | 11.69 | $11.99 | 15700 |
| 2022-08-01 | 11.61 | $11.85 | — |
| 2022-07-29 | 11.54 | $11.85 | 200 |
| 2022-07-28 | 11.46 | $11.85 | 300 |
| 2022-07-27 | 11.37 | $11.70 | 21300 |
| 2022-07-26 | 11.29 | $11.50 | 12900 |
| 2022-07-25 | 11.24 | $11.40 | — |
| 2022-07-22 | 11.20 | $11.40 | — |
| 2022-07-21 | 11.16 | $11.40 | 13200 |
| 2022-07-20 | 11.11 | $11.20 | 31100 |
| 2022-07-19 | 11.10 | $11.20 | 3200 |
| 2022-07-18 | 11.09 | $11.15 | 300 |
| 2022-07-15 | 11.08 | $11.15 | 100 |
| 2022-07-14 | 11.07 | $11.10 | — |
| 2022-07-13 | 11.07 | $11.10 | — |
| 2022-07-12 | 11.08 | $11.10 | 30400 |
| 2022-07-11 | 11.08 | $11.10 | 2200 |
| 2022-07-08 | 11.09 | $11.00 | 1700 |
| 2022-07-07 | 11.11 | $11.19 | — |
| 2022-07-06 | 11.11 | $11.19 | 100 |
| 2022-07-05 | 11.10 | $11.19 | — |
| 2022-07-01 | 11.09 | $11.19 | — |
| 2022-06-30 | 11.08 | $11.19 | 100 |
| 2022-06-29 | 11.07 | $11.01 | 1400 |
| 2022-06-28 | 11.09 | $11.19 | 4100 |
| 2022-06-27 | 11.08 | $11.00 | 18300 |
| 2022-06-24 | 11.11 | $11.15 | 12400 |
| 2022-06-23 | 11.12 | $11.10 | — |
| 2022-06-22 | 11.14 | $11.10 | 1900 |
| 2022-06-21 | 11.16 | $10.95 | 2700 |
| 2022-06-17 | 11.22 | $11.10 | 900 |
| 2022-06-16 | 11.25 | $11.00 | 7400 |
| 2022-06-15 | 11.31 | $11.15 | 23500 |
| 2022-06-14 | 11.35 | $11.25 | 4100 |
| 2022-06-13 | 11.38 | $11.40 | — |
| 2022-06-10 | 11.38 | $11.40 | 17700 |
| 2022-06-09 | 11.38 | $11.25 | 1200 |
| 2022-06-08 | 11.41 | $11.40 | — |
| 2022-06-07 | 11.41 | $11.40 | 400 |
| 2022-06-06 | 11.41 | $11.40 | 100 |
| 2022-06-03 | 11.42 | $11.40 | 400 |
| 2022-06-02 | 11.43 | $11.43 | 21100 |
| 2022-06-01 | 11.43 | $11.43 | 200 |
| 2022-05-31 | 11.43 | $11.43 | 100 |
| 2022-05-27 | 11.43 | $11.45 | — |
| 2022-05-26 | 11.43 | $11.45 | 700 |
| 2022-05-25 | 11.43 | $11.46 | 1200 |
| 2022-05-24 | 11.42 | $11.48 | 7800 |
| 2022-05-23 | 11.41 | $11.47 | 5700 |
| 2022-05-20 | 11.40 | $11.48 | 4100 |
| 2022-05-19 | 11.39 | $11.40 | 25500 |
| 2022-05-18 | 11.40 | $11.00 | 800 |
| 2022-05-17 | 11.48 | $11.46 | 5700 |
| 2022-05-16 | 11.49 | $11.49 | — |
| 2022-05-13 | 11.49 | $11.49 | — |
| 2022-05-12 | 11.49 | $11.49 | 1200 |
| 2022-05-11 | 11.49 | $11.49 | 42600 |
| 2022-05-10 | 11.49 | $10.95 | 6300 |
| 2022-05-09 | 11.61 | $11.70 | 100 |
| 2022-05-06 | 11.58 | $11.48 | 2600 |
| 2022-05-05 | 11.60 | $11.50 | 24100 |
| 2022-05-04 | 11.61 | $11.52 | 1100 |
| 2022-05-03 | 11.62 | $11.70 | — |
| 2022-05-02 | 11.60 | $11.70 | 800 |
| 2022-04-29 | 11.57 | $11.38 | 500 |
| 2022-04-28 | 11.61 | $11.40 | — |
| 2022-04-27 | 11.64 | $11.40 | 3100 |
| 2022-04-26 | 11.68 | $11.69 | 76800 |
| 2022-04-25 | 11.67 | $12.00 | 500 |
| 2022-04-22 | 11.58 | $12.00 | 8200 |
| 2022-04-21 | 11.49 | $11.25 | 200 |
| 2022-04-20 | 11.53 | $11.65 | 2100 |
| 2022-04-19 | 11.50 | $11.55 | 9100 |
| 2022-04-18 | 11.49 | $11.34 | — |
| 2022-04-14 | 11.51 | $11.34 | 7300 |
| 2022-04-13 | 11.54 | $11.45 | 2500 |
| 2022-04-12 | 11.55 | $11.50 | 3100 |
| 2022-04-11 | 11.55 | $11.50 | 500 |
| 2022-04-08 | 11.55 | $11.50 | 1000 |
| 2022-04-07 | 11.55 | $11.50 | 1300 |
| 2022-04-06 | 11.55 | $11.52 | 600 |
| 2022-04-05 | 11.55 | $11.50 | 2800 |
| 2022-04-04 | 11.54 | $11.50 | 2700 |
| 2022-04-01 | 11.54 | $11.50 | 10500 |
| 2022-03-31 | 11.54 | $11.55 | — |
| 2022-03-30 | 11.52 | $11.55 | 500 |
| 2022-03-29 | 11.50 | $11.39 | 300 |
| 2022-03-28 | 11.51 | $11.38 | — |
| 2022-03-25 | 11.52 | $11.38 | — |
| 2022-03-24 | 11.53 | $11.38 | — |
| 2022-03-23 | 11.55 | $11.38 | — |
| 2022-03-22 | 11.56 | $11.38 | 1300 |
| 2022-03-21 | 11.58 | $11.25 | 500 |
| 2022-03-18 | 11.63 | $11.25 | — |
| 2022-03-17 | 11.68 | $11.25 | 1200 |
| 2022-03-16 | 11.74 | $11.27 | 900 |
| 2022-03-15 | 11.80 | $11.64 | — |
| 2022-03-14 | 11.79 | $11.64 | — |
| 2022-03-11 | 11.78 | $11.64 | — |
| 2022-03-10 | 11.77 | $11.64 | — |
| 2022-03-09 | 11.75 | $11.64 | — |
| 2022-03-08 | 11.72 | $11.64 | — |
| 2022-03-07 | 11.69 | $11.64 | — |
| 2022-03-04 | 11.66 | $11.64 | — |
| 2022-03-03 | 11.61 | $11.64 | 100 |
| 2022-03-02 | 11.55 | $11.60 | 1200 |
| 2022-03-01 | 11.49 | $11.45 | 100 |
| 2022-02-28 | 11.45 | $11.03 | 23000 |
| 2022-02-25 | 11.49 | $11.02 | 20300 |
| 2022-02-24 | 11.53 | $11.50 | — |
| 2022-02-23 | 11.48 | $11.50 | — |
| 2022-02-22 | 11.42 | $11.50 | — |
| 2022-02-18 | 11.34 | $11.50 | 700 |
| 2022-02-17 | 11.25 | $11.40 | — |
| 2022-02-16 | 11.16 | $11.40 | 100 |
| 2022-02-15 | 11.05 | $11.40 | — |
| 2022-02-14 | 10.93 | $11.40 | 500 |
| 2022-02-11 | 10.78 | $11.25 | — |
| 2022-02-10 | 10.64 | $11.25 | 400 |
| 2022-02-09 | 10.47 | $11.00 | 4100 |
| 2022-02-08 | 10.32 | $10.72 | 600 |
| 2022-02-07 | 10.22 | $10.62 | — |
| 2022-02-04 | 10.11 | $10.62 | 11700 |
| 2022-02-03 | 9.98 | $10.33 | 11900 |
| 2022-02-02 | 9.90 | $9.90 | — |
| 2022-02-01 | 9.89 | $9.90 | 5100 |
| 2022-01-31 | 9.88 | $9.98 | — |
| 2022-01-28 | 9.86 | $9.98 | — |
| 2022-01-27 | 9.82 | $9.98 | 1200 |
| 2022-01-26 | 9.79 | $9.90 | 2900 |
| 2022-01-25 | 9.76 | $9.71 | 400 |
| 2022-01-24 | 9.77 | $9.71 | 500 |
| 2022-01-21 | 9.78 | $9.80 | — |
| 2022-01-20 | 9.77 | $9.80 | — |
| 2022-01-19 | 9.76 | $9.80 | — |
| 2022-01-18 | 9.75 | $9.80 | — |
| 2022-01-14 | 9.73 | $9.80 | 100 |
| 2022-01-13 | 9.72 | $9.62 | — |
| 2022-01-12 | 9.73 | $9.62 | — |
| 2022-01-11 | 9.76 | $9.62 | 1100 |
| 2022-01-10 | 9.78 | $9.84 | — |
| 2022-01-07 | 9.77 | $9.84 | 800 |
| 2022-01-06 | 9.75 | $9.84 | 400 |
| 2022-01-05 | 9.72 | $9.75 | — |
| 2022-01-04 | 9.72 | $9.75 | — |
| 2022-01-03 | 9.71 | $9.75 | 29200 |
| 2021-12-31 | 9.70 | $9.54 | — |
| 2021-12-30 | 9.73 | $9.54 | — |
| 2021-12-29 | 9.77 | $9.54 | 500 |
| 2021-12-28 | 9.81 | $9.75 | — |
| 2021-12-27 | 9.82 | $9.75 | — |
| 2021-12-23 | 9.82 | $9.75 | 1700 |
| 2021-12-22 | 9.83 | $9.77 | — |
| 2021-12-21 | 9.83 | $9.77 | — |
| 2021-12-20 | 9.84 | $9.77 | — |
| 2021-12-17 | 9.84 | $9.77 | 1700 |
| 2021-12-16 | 9.84 | $9.95 | 1000 |
| 2021-12-15 | 9.81 | $9.95 | 10300 |
| 2021-12-14 | 9.77 | $10.00 | — |
| 2021-12-13 | 9.71 | $10.00 | 1100 |
| 2021-12-10 | 9.64 | $9.75 | — |
| 2021-12-09 | 9.61 | $9.75 | 2500 |
| 2021-12-08 | 9.58 | $9.65 | 7300 |
| 2021-12-07 | 9.56 | $9.65 | 2900 |
| 2021-12-06 | 9.55 | $9.46 | — |
| 2021-12-03 | 9.56 | $9.46 | — |
| 2021-12-02 | 9.59 | $9.46 | 600 |
| 2021-12-01 | 9.61 | $9.60 | — |
| 2021-11-30 | 9.61 | $9.60 | — |
| 2021-11-29 | 9.61 | $9.60 | 50100 |
| 2021-11-26 | 9.61 | $9.65 | — |
| 2021-11-24 | 9.60 | $9.65 | — |
| 2021-11-23 | 9.58 | $9.65 | — |
| 2021-11-22 | 9.56 | $9.65 | 64800 |
| 2021-11-19 | 9.54 | $9.59 | — |
| 2021-11-18 | 9.53 | $9.59 | 7400 |
| 2021-11-17 | 9.52 | $9.61 | 13700 |
| 2021-11-16 | 9.51 | $9.70 | 14200 |
| 2021-11-15 | 9.47 | $9.64 | 3100 |
| 2021-11-12 | 9.43 | $9.52 | 22200 |
| 2021-11-11 | 9.42 | $9.40 | 105100 |
| 2021-11-10 | 9.43 | $9.40 | 1300 |
| 2021-11-09 | 9.44 | $9.52 | 800 |
| 2021-11-08 | 9.43 | $9.52 | 3700 |
| 2021-11-05 | 9.42 | $9.49 | 200 |
| 2021-11-04 | 9.42 | $9.37 | 1800 |
| 2021-11-03 | 9.44 | $9.50 | 1000 |
| 2021-11-02 | 9.43 | $9.41 | — |
| 2021-11-01 | 9.44 | $9.41 | — |
| 2021-10-29 | 9.46 | $9.41 | 2700 |
| 2021-10-28 | 9.48 | $9.30 | 40400 |
| 2021-10-27 | 9.52 | $9.30 | 56300 |
| 2021-10-26 | 9.57 | $9.50 | 1700 |
| 2021-10-25 | 9.59 | $9.55 | 1000 |
| 2021-10-22 | 9.61 | $9.61 | 20000 |
| 2021-10-21 | 9.61 | $9.61 | 22500 |
| 2021-10-20 | 9.61 | $9.60 | — |
| 2021-10-19 | 9.61 | $9.60 | 1100 |
| 2021-10-18 | 9.62 | $9.60 | — |
| 2021-10-15 | 9.62 | $9.60 | — |
| 2021-10-14 | 9.63 | $9.60 | — |
| 2021-10-13 | 9.63 | $9.60 | 300 |
| 2021-10-12 | 9.64 | $9.58 | — |
| 2021-10-11 | 9.66 | $9.58 | 200 |
| 2021-10-08 | 9.67 | $9.73 | — |
| 2021-10-07 | 9.66 | $9.73 | 6800 |
| 2021-10-06 | 9.64 | $9.58 | 2300 |
| 2021-10-05 | 9.66 | $9.60 | 8300 |
| 2021-10-04 | 9.67 | $9.70 | 100 |
| 2021-10-01 | 9.66 | $9.65 | 100 |
| 2021-09-30 | 9.67 | $9.65 | 20800 |
| 2021-09-29 | 9.67 | $9.65 | — |
| 2021-09-28 | 9.67 | $9.65 | — |
| 2021-09-27 | 9.68 | $9.65 | — |
| 2021-09-24 | 9.68 | $9.65 | 800 |
| 2021-09-23 | 9.68 | $9.65 | 600 |
| 2021-09-22 | 9.69 | $9.74 | — |
| 2021-09-21 | 9.68 | $9.74 | — |
| 2021-09-20 | 9.66 | $9.74 | — |
| 2021-09-17 | 9.65 | $9.74 | 1000 |
| 2021-09-16 | 9.63 | $9.65 | — |
| 2021-09-15 | 9.62 | $9.65 | — |
| 2021-09-14 | 9.62 | $9.65 | 500 |
| 2021-09-13 | 9.61 | $9.57 | 600 |
| 2021-09-10 | 9.63 | $9.57 | 2200 |
| 2021-09-09 | 9.64 | $9.57 | — |
| 2021-09-08 | 9.65 | $9.57 | — |
| 2021-09-07 | 9.67 | $9.57 | — |
| 2021-09-03 | 9.69 | $9.57 | — |
| 2021-09-02 | 9.72 | $9.57 | — |
| 2021-09-01 | 9.74 | $9.57 | — |
| 2021-08-31 | 9.78 | $9.57 | 2700 |
| 2021-08-30 | 9.81 | $9.70 | — |
| 2021-08-27 | 9.83 | $9.70 | — |
| 2021-08-26 | 9.84 | $9.70 | 100 |
| 2021-08-25 | 9.86 | $9.90 | 3100 |
| 2021-08-24 | 9.84 | $9.58 | 5700 |
| 2021-08-23 | 9.88 | $9.62 | 400 |
| 2021-08-20 | 9.92 | $9.65 | 200 |
| 2021-08-19 | 9.96 | $9.98 | 4800 |
| 2021-08-18 | 9.93 | $9.98 | 200 |
| 2021-08-17 | 9.90 | $9.88 | 100 |
| 2021-08-16 | 9.89 | $10.00 | 20900 |
| 2021-08-13 | 9.84 | $9.95 | 14000 |
| 2021-08-12 | 9.80 | $9.95 | 2300 |
| 2021-08-11 | 9.75 | $9.95 | 8400 |
| 2021-08-10 | 9.69 | $9.90 | 7900 |
| 2021-08-09 | 9.63 | $9.95 | 12400 |
| 2021-08-06 | 9.55 | $9.60 | 100 |
| 2021-08-05 | 9.53 | $9.75 | — |
| 2021-08-04 | 9.47 | $9.75 | 1900 |
| 2021-08-03 | 9.41 | $9.70 | 5100 |
| 2021-08-02 | 9.34 | $9.62 | 7200 |
| 2021-07-30 | 9.28 | $9.58 | 3000 |
| 2021-07-29 | 9.22 | $9.13 | 3200 |
| 2021-07-28 | 9.25 | $9.13 | 400 |
| 2021-07-27 | 9.28 | $9.40 | 4500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.36
2026-03-03
Close Price
$20.00
Vol: 1295
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.20
Average
13.53
Maximum
21.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-03 | 20.36 | $20.00 | 1295 |
| 2026-03-02 | 20.56 | $20.00 | — |
| 2026-02-27 | 20.80 | $20.00 | 2631 |
| 2026-02-26 | 21.09 | $21.41 | 1116 |
| 2026-02-25 | 21.01 | $21.49 | 2513 |
| 2026-02-24 | 20.87 | $21.24 | 7000 |
| 2026-02-23 | 20.80 | $20.00 | 1400 |
| 2026-02-20 | 21.09 | $20.50 | 3402 |
| 2026-02-19 | 21.30 | $20.75 | 8800 |
| 2026-02-18 | 21.47 | $20.80 | 5948 |
| 2026-02-17 | 21.65 | $21.25 | 13200 |
| 2026-02-13 | 21.73 | $21.70 | 2029 |
| 2026-02-12 | 21.68 | $21.27 | 5500 |
| 2026-02-11 | 21.74 | $21.57 | 3200 |
| 2026-02-10 | 21.72 | $21.53 | 1700 |
| 2026-02-09 | 21.71 | $21.75 | 27000 |
| 2026-02-06 | 21.61 | $21.66 | 4300 |
| 2026-02-05 | 21.51 | $21.70 | 5700 |
| 2026-02-04 | 21.37 | $21.75 | 5429 |
| 2026-02-03 | 21.18 | $21.49 | 7700 |
| 2026-02-02 | 21.02 | $21.14 | 4800 |
| 2026-01-30 | 20.94 | $20.75 | 20800 |
| 2026-01-29 | 20.96 | $20.85 | 226 |
| 2026-01-28 | 20.95 | $20.64 | 825 |
| 2026-01-27 | 20.99 | $21.22 | 780 |
| 2026-01-26 | 20.86 | $20.66 | 1720 |
| 2026-01-23 | 20.87 | $20.86 | 9435 |
| 2026-01-22 | 20.81 | $21.55 | 52734 |
| 2026-01-21 | 20.52 | $20.95 | 15400 |
| 2026-01-20 | 20.35 | $20.31 | 1200 |
| 2026-01-16 | 20.34 | $20.62 | 9744 |
| 2026-01-15 | 20.24 | $20.50 | 43925 |
| 2026-01-14 | 20.14 | $20.20 | 15800 |
| 2026-01-13 | 20.12 | $20.03 | 8143 |
| 2026-01-12 | 20.14 | $20.15 | 5900 |
| 2026-01-09 | 20.13 | $20.25 | 5244 |
| 2026-01-08 | 20.09 | $20.19 | 49200 |
| 2026-01-07 | 20.05 | $19.80 | 8400 |
| 2026-01-06 | 20.13 | $19.95 | 16700 |
| 2026-01-05 | 20.17 | $19.98 | 15400 |
| 2026-01-02 | 20.21 | $19.81 | 3300 |
| 2025-12-31 | 20.31 | $20.00 | 325 |
| 2025-12-30 | 20.37 | $20.00 | 3500 |
| 2025-12-29 | 20.43 | $20.10 | 3240 |
| 2025-12-26 | 20.47 | $20.16 | 2510 |
| 2025-12-24 | 20.50 | $20.16 | — |
| 2025-12-23 | 20.52 | $20.16 | 9128 |
| 2025-12-22 | 20.54 | $20.37 | 1300 |
| 2025-12-19 | 20.49 | $20.51 | 5632 |
| 2025-12-18 | 20.38 | $20.50 | 3200 |
| 2025-12-17 | 20.23 | $20.40 | 5800 |
| 2025-12-16 | 20.08 | $20.11 | 3003 |
| 2025-12-15 | 19.98 | $20.24 | 55300 |
| 2025-12-12 | 19.82 | $20.07 | 27800 |
| 2025-12-11 | 19.66 | $20.10 | 18342 |
| 2025-12-10 | 19.46 | $19.71 | 3700 |
| 2025-12-09 | 19.33 | $19.50 | 7300 |
| 2025-12-08 | 19.23 | $19.28 | 900 |
| 2025-12-05 | 19.18 | $19.29 | 3400 |
| 2025-12-04 | 19.12 | $19.35 | 38800 |
| 2025-12-03 | 19.01 | $19.15 | 25309 |
| 2025-12-02 | 18.95 | $19.07 | 12800 |
| 2025-12-01 | 18.90 | $19.03 | 20600 |
| 2025-11-28 | 18.84 | $18.99 | 1900 |
| 2025-11-26 | 18.79 | $18.99 | 30200 |
| 2025-11-25 | 18.72 | $18.99 | 66613 |
| 2025-11-24 | 18.64 | $18.75 | 14500 |
| 2025-11-21 | 18.61 | $18.80 | 6400 |
| 2025-11-20 | 18.56 | $18.47 | 11500 |
| 2025-11-19 | 18.61 | $18.40 | 2500 |
| 2025-11-18 | 18.69 | $18.40 | 1600 |
| 2025-11-17 | 18.79 | $18.61 | 3000 |
| 2025-11-14 | 18.84 | $18.68 | 2440 |
| 2025-11-13 | 18.88 | $18.70 | 4800 |
| 2025-11-12 | 18.92 | $18.95 | 13100 |
| 2025-11-11 | 18.88 | $18.96 | 26928 |
| 2025-11-10 | 18.83 | $18.77 | 900 |
| 2025-11-07 | 18.83 | $18.93 | 3100 |
| 2025-11-06 | 18.78 | $18.90 | 100 |
| 2025-11-05 | 18.72 | $18.90 | 5000 |
| 2025-11-04 | 18.64 | $18.47 | 300 |
| 2025-11-03 | 18.68 | $18.41 | 24327 |
| 2025-10-31 | 18.75 | $18.49 | 100 |
| 2025-10-30 | 18.80 | $18.55 | 6000 |
| 2025-10-29 | 18.84 | $18.81 | 10147 |
| 2025-10-28 | 18.80 | $19.00 | 36623 |
| 2025-10-27 | 18.69 | $18.82 | 57608 |
| 2025-10-24 | 18.61 | $18.95 | 28835 |
| 2025-10-23 | 18.47 | $18.80 | 30600 |
| 2025-10-22 | 18.34 | $18.40 | 19600 |
| 2025-10-21 | 18.31 | $18.29 | 517 |
| 2025-10-20 | 18.30 | $18.20 | 200 |
| 2025-10-17 | 18.32 | $18.10 | 1100 |
| 2025-10-16 | 18.38 | $18.00 | 8900 |
| 2025-10-15 | 18.47 | $18.10 | 7600 |
| 2025-10-14 | 18.54 | $18.32 | 6200 |
| 2025-10-13 | 18.56 | $18.07 | 500 |
| 2025-10-10 | 18.66 | $18.06 | 12100 |
| 2025-10-09 | 18.78 | $18.49 | 1000 |
| 2025-10-08 | 18.77 | $18.50 | 3800 |
| 2025-10-07 | 18.76 | $18.67 | 68337 |
| 2025-10-06 | 18.68 | $18.75 | 72700 |
| 2025-10-03 | 18.55 | $18.65 | 100227 |
| 2025-10-02 | 18.41 | $18.40 | 57300 |
| 2025-10-01 | 18.32 | $18.28 | 15102 |
| 2025-09-30 | 18.24 | $18.37 | 9340 |
| 2025-09-29 | 18.10 | $18.54 | 235127 |
| 2025-09-26 | 17.88 | $18.60 | 49938 |
| 2025-09-25 | 17.58 | $18.65 | 772200 |
| 2025-09-24 | 17.20 | $17.25 | 400 |
| 2025-09-23 | 17.17 | $17.32 | 2200 |
| 2025-09-22 | 17.12 | $17.15 | 1046 |
| 2025-09-19 | 17.11 | $17.13 | — |
| 2025-09-18 | 17.10 | $17.13 | — |
| 2025-09-17 | 17.09 | $17.13 | — |
| 2025-09-16 | 17.08 | $17.13 | 5200 |
| 2025-09-15 | 17.06 | $17.07 | — |
| 2025-09-12 | 17.06 | $17.07 | — |
| 2025-09-11 | 17.06 | $17.07 | 4000 |
| 2025-09-10 | 17.05 | $17.02 | 50 |
| 2025-09-09 | 17.06 | $17.02 | 200 |
| 2025-09-08 | 17.08 | $17.02 | 8900 |
| 2025-09-05 | 17.09 | $17.15 | — |
| 2025-09-04 | 17.07 | $17.15 | 400 |
| 2025-09-03 | 17.04 | $16.93 | 500 |
| 2025-09-02 | 17.07 | $17.15 | 350 |
| 2025-08-29 | 17.04 | $17.15 | 900 |
| 2025-08-28 | 16.99 | $16.98 | 3500 |
| 2025-08-27 | 17.00 | $17.00 | — |
| 2025-08-26 | 17.00 | $17.00 | 3500 |
| 2025-08-25 | 16.99 | $17.00 | 200 |
| 2025-08-22 | 16.98 | $17.00 | 4900 |
| 2025-08-21 | 16.97 | $17.00 | 320 |
| 2025-08-20 | 16.96 | $17.00 | 320 |
| 2025-08-19 | 16.94 | $17.00 | 320 |
| 2025-08-18 | 16.92 | $16.83 | — |
| 2025-08-15 | 16.94 | $16.83 | 200 |
| 2025-08-14 | 16.97 | $16.83 | 1200 |
| 2025-08-13 | 17.01 | $17.00 | 503 |
| 2025-08-12 | 16.99 | $17.00 | 400 |
| 2025-08-11 | 16.97 | $16.87 | — |
| 2025-08-08 | 16.98 | $16.87 | 1100 |
| 2025-08-07 | 16.99 | $16.87 | 1600 |
| 2025-08-06 | 17.01 | $16.87 | 1647 |
| 2025-08-05 | 17.02 | $17.00 | 640 |
| 2025-08-04 | 16.99 | $17.00 | 100 |
| 2025-08-01 | 16.95 | $16.40 | 342 |
| 2025-07-31 | 17.08 | $17.00 | — |
| 2025-07-30 | 17.05 | $17.00 | 200 |
| 2025-07-29 | 17.01 | $17.00 | — |
| 2025-07-28 | 16.96 | $17.00 | 4200 |
| 2025-07-25 | 16.89 | $17.00 | — |
| 2025-07-24 | 16.80 | $17.00 | 2100 |
| 2025-07-23 | 16.68 | $16.70 | — |
| 2025-07-22 | 16.64 | $16.70 | — |
| 2025-07-21 | 16.57 | $16.70 | 904 |
| 2025-07-18 | 16.49 | $16.70 | 3402 |
| 2025-07-17 | 16.39 | $16.25 | 707 |
| 2025-07-16 | 16.41 | $16.25 | 200 |
| 2025-07-15 | 16.42 | $16.25 | 528 |
| 2025-07-14 | 16.44 | $16.45 | 200 |
| 2025-07-11 | 16.39 | $16.35 | 1000 |
| 2025-07-10 | 16.36 | $16.35 | 1100 |
| 2025-07-09 | 16.32 | $16.35 | 1100 |
| 2025-07-08 | 16.26 | $16.15 | 59807 |
| 2025-07-07 | 16.25 | $16.25 | 100 |
| 2025-07-03 | 16.21 | $16.25 | 200 |
| 2025-07-02 | 16.15 | $16.25 | 3657 |
| 2025-07-01 | 16.08 | $16.20 | — |
| 2025-06-30 | 16.00 | $16.20 | 4100 |
| 2025-06-27 | 15.90 | $15.98 | 2204 |
| 2025-06-26 | 15.84 | $15.79 | 300 |
| 2025-06-25 | 15.83 | $15.70 | — |
| 2025-06-24 | 15.84 | $15.70 | — |
| 2025-06-23 | 15.86 | $15.70 | — |
| 2025-06-20 | 15.87 | $15.70 | 100 |
| 2025-06-18 | 15.88 | $15.70 | — |
| 2025-06-17 | 15.89 | $15.70 | — |
| 2025-06-16 | 15.90 | $15.70 | 4539 |
| 2025-06-13 | 15.90 | $15.70 | 17100 |
| 2025-06-12 | 15.90 | $15.75 | 162500 |
| 2025-06-11 | 15.88 | $15.65 | 13400 |
| 2025-06-10 | 15.88 | $15.85 | 26000 |
| 2025-06-09 | 15.82 | $15.95 | 3101 |
| 2025-06-06 | 15.70 | $15.95 | 800 |
| 2025-06-05 | 15.55 | $15.50 | 3100 |
| 2025-06-04 | 15.50 | $15.50 | — |
| 2025-06-03 | 15.44 | $15.50 | — |
| 2025-06-02 | 15.36 | $15.50 | 900 |
| 2025-05-30 | 15.27 | $15.30 | — |
| 2025-05-29 | 15.21 | $15.30 | 5800 |
| 2025-05-28 | 15.13 | $15.25 | 230 |
| 2025-05-27 | 15.05 | $15.20 | 25500 |
| 2025-05-23 | 14.97 | $15.00 | — |
| 2025-05-22 | 14.93 | $15.00 | — |
| 2025-05-21 | 14.88 | $15.00 | 2300 |
| 2025-05-20 | 14.81 | $14.75 | — |
| 2025-05-19 | 14.81 | $14.75 | — |
| 2025-05-16 | 14.81 | $14.75 | — |
| 2025-05-15 | 14.80 | $14.75 | — |
| 2025-05-14 | 14.80 | $14.75 | — |
| 2025-05-13 | 14.79 | $14.75 | 1700 |
| 2025-05-12 | 14.77 | $14.75 | — |
| 2025-05-09 | 14.76 | $14.75 | — |
| 2025-05-08 | 14.73 | $14.75 | — |
| 2025-05-07 | 14.70 | $14.75 | — |
| 2025-05-06 | 14.67 | $14.75 | — |
| 2025-05-05 | 14.62 | $14.75 | 500 |
| 2025-05-02 | 14.56 | $14.50 | — |
| 2025-05-01 | 14.57 | $14.50 | — |
| 2025-04-30 | 14.58 | $14.50 | 12900 |
| 2025-04-29 | 14.59 | $14.75 | 3500 |
| 2025-04-28 | 14.52 | $14.60 | 1200 |
| 2025-04-25 | 14.49 | $14.60 | — |
| 2025-04-24 | 14.45 | $14.60 | — |
| 2025-04-23 | 14.40 | $14.60 | — |
| 2025-04-22 | 14.34 | $14.60 | — |
| 2025-04-21 | 14.27 | $14.60 | — |
| 2025-04-17 | 14.19 | $14.60 | — |
| 2025-04-16 | 14.09 | $14.60 | 22100 |
| 2025-04-15 | 13.97 | $14.20 | 15230 |
| 2025-04-14 | 13.96 | $14.00 | 1709 |
| 2025-04-11 | 14.01 | $14.00 | 500 |
| 2025-04-10 | 14.08 | $14.00 | — |
| 2025-04-09 | 14.17 | $14.00 | 500 |
| 2025-04-08 | 14.28 | $14.00 | — |
| 2025-04-07 | 14.42 | $14.00 | — |
| 2025-04-04 | 14.59 | $14.00 | 18600 |
| 2025-04-03 | 14.80 | $14.50 | 602 |
| 2025-04-02 | 14.90 | $14.80 | 4500 |
| 2025-04-01 | 14.93 | $14.92 | 16437 |
| 2025-03-31 | 14.93 | $14.96 | 1100 |
| 2025-03-28 | 14.90 | $14.96 | 100 |
| 2025-03-27 | 14.88 | $15.00 | 600 |
| 2025-03-26 | 14.84 | $15.00 | — |
| 2025-03-25 | 14.78 | $15.00 | 200 |
| 2025-03-24 | 14.72 | $15.00 | 500 |
| 2025-03-21 | 14.64 | $14.95 | 1100 |
| 2025-03-20 | 14.56 | $14.90 | 4600 |
| 2025-03-19 | 14.49 | $14.85 | 535 |
| 2025-03-18 | 14.41 | $14.35 | — |
| 2025-03-17 | 14.48 | $14.35 | 6325 |
| 2025-03-14 | 14.57 | $14.31 | 2248 |
| 2025-03-13 | 14.70 | $14.55 | — |
| 2025-03-12 | 14.78 | $14.55 | — |
| 2025-03-11 | 14.87 | $14.55 | 10000 |
| 2025-03-10 | 14.99 | $14.85 | 1640 |
| 2025-03-07 | 15.04 | $15.00 | — |
| 2025-03-06 | 15.05 | $15.00 | 1000 |
| 2025-03-05 | 15.07 | $15.00 | 843 |
| 2025-03-04 | 15.08 | $15.00 | 943 |
| 2025-03-03 | 15.11 | $15.05 | 7526 |
| 2025-02-28 | 15.11 | $15.10 | 200 |
| 2025-02-27 | 15.11 | $15.10 | 600 |
| 2025-02-26 | 15.10 | $15.10 | 300 |
| 2025-02-25 | 15.09 | $15.10 | 724 |
| 2025-02-24 | 15.07 | $15.00 | 5869 |
| 2025-02-21 | 15.09 | $15.00 | 5900 |
| 2025-02-20 | 15.10 | $15.00 | 4149 |
| 2025-02-19 | 15.12 | $15.13 | 1700 |
| 2025-02-18 | 15.09 | $15.10 | 510 |
| 2025-02-14 | 15.07 | $15.05 | — |
| 2025-02-13 | 15.06 | $15.05 | 4000 |
| 2025-02-12 | 15.05 | $15.04 | 300 |
| 2025-02-11 | 15.03 | $15.04 | 300 |
| 2025-02-10 | 15.01 | $15.03 | 420 |
| 2025-02-07 | 14.99 | $15.00 | — |
| 2025-02-06 | 14.97 | $15.00 | 30400 |
| 2025-02-05 | 14.95 | $14.90 | — |
| 2025-02-04 | 14.95 | $14.90 | — |
| 2025-02-03 | 14.95 | $14.90 | 320 |
| 2025-01-31 | 14.95 | $15.00 | 5600 |
| 2025-01-30 | 14.92 | $14.95 | 52800 |
| 2025-01-29 | 14.90 | $14.83 | 500 |
| 2025-01-28 | 14.91 | $14.95 | 1900 |
| 2025-01-27 | 14.88 | $14.90 | 400 |
| 2025-01-24 | 14.85 | $14.90 | 7400 |
| 2025-01-23 | 14.83 | $14.90 | 8800 |
| 2025-01-22 | 14.79 | $14.90 | 36700 |
| 2025-01-21 | 14.75 | $14.80 | 8346 |
| 2025-01-17 | 14.73 | $14.75 | 5000 |
| 2025-01-16 | 14.72 | $14.75 | 300 |
| 2025-01-15 | 14.72 | $14.75 | 16100 |
| 2025-01-14 | 14.70 | $14.70 | — |
| 2025-01-13 | 14.71 | $14.70 | 400 |
| 2025-01-10 | 14.71 | $14.70 | 500 |
| 2025-01-08 | 14.71 | $14.70 | 12 |
| 2025-01-07 | 14.72 | $14.70 | 1312 |
| 2025-01-06 | 14.72 | $14.70 | 2912 |
| 2025-01-03 | 14.73 | $14.50 | 2000 |
| 2025-01-02 | 14.80 | $14.50 | 6800 |
| 2024-12-31 | 14.89 | $14.90 | 2000 |
| 2024-12-30 | 14.86 | $14.75 | 9400 |
| 2024-12-27 | 14.88 | $14.90 | 100 |
| 2024-12-26 | 14.86 | $14.90 | 120 |
| 2024-12-24 | 14.82 | $14.80 | — |
| 2024-12-23 | 14.81 | $14.80 | 600 |
| 2024-12-20 | 14.80 | $14.90 | 100 |
| 2024-12-19 | 14.75 | $14.75 | 17 |
| 2024-12-18 | 14.74 | $14.75 | — |
| 2024-12-17 | 14.73 | $14.75 | — |
| 2024-12-16 | 14.72 | $14.75 | 456 |
| 2024-12-13 | 14.70 | $14.75 | 1412 |
| 2024-12-12 | 14.67 | $14.72 | 301 |
| 2024-12-11 | 14.65 | $14.72 | 1302 |
| 2024-12-10 | 14.63 | $14.66 | 500 |
| 2024-12-09 | 14.62 | $14.61 | 300 |
| 2024-12-06 | 14.62 | $14.61 | — |
| 2024-12-05 | 14.63 | $14.61 | 300 |
| 2024-12-04 | 14.63 | $14.70 | 200 |
| 2024-12-03 | 14.61 | $14.70 | 2000 |
| 2024-12-02 | 14.59 | $14.70 | 200 |
| 2024-11-29 | 14.56 | $14.70 | 11100 |
| 2024-11-27 | 14.53 | $14.70 | 11100 |
| 2024-11-26 | 14.50 | $14.60 | 11100 |
| 2024-11-25 | 14.49 | $14.60 | 26100 |
| 2024-11-22 | 14.48 | $14.46 | 4300 |
| 2024-11-21 | 14.51 | $14.46 | 4300 |
| 2024-11-20 | 14.55 | $14.50 | 3000 |
| 2024-11-19 | 14.60 | $14.50 | 3000 |
| 2024-11-18 | 14.65 | $14.50 | 1200 |
| 2024-11-15 | 14.72 | $14.80 | — |
| 2024-11-14 | 14.71 | $14.80 | — |
| 2024-11-13 | 14.69 | $14.80 | 10200 |
| 2024-11-12 | 14.68 | $14.65 | 2266 |
| 2024-11-11 | 14.71 | $14.65 | — |
| 2024-11-08 | 14.76 | $14.65 | 3000 |
| 2024-11-07 | 14.81 | $14.60 | 8000 |
| 2024-11-06 | 14.89 | $14.99 | 4100 |
| 2024-11-05 | 14.87 | $14.95 | 1300 |
| 2024-11-04 | 14.86 | $14.95 | 700 |
| 2024-11-01 | 14.84 | $14.60 | 1505 |
| 2024-10-31 | 14.94 | $14.99 | — |
| 2024-10-30 | 14.93 | $14.99 | 18 |
| 2024-10-29 | 14.92 | $14.99 | 18 |
| 2024-10-28 | 14.91 | $14.99 | — |
| 2024-10-25 | 14.90 | $14.99 | 900 |
| 2024-10-24 | 14.89 | $14.99 | — |
| 2024-10-23 | 14.88 | $14.99 | 900 |
| 2024-10-22 | 14.87 | $14.99 | — |
| 2024-10-21 | 14.86 | $14.99 | 2400 |
| 2024-10-18 | 14.85 | $14.75 | 100 |
| 2024-10-17 | 14.92 | $14.99 | 100 |
| 2024-10-16 | 14.93 | $14.75 | 15300 |
| 2024-10-15 | 15.01 | $14.99 | 125 |
| 2024-10-14 | 15.05 | $14.99 | 125 |
| 2024-10-11 | 15.09 | $14.99 | — |
| 2024-10-10 | 15.14 | $14.99 | 400 |
| 2024-10-09 | 15.20 | $15.20 | 512 |
| 2024-10-08 | 15.22 | $15.20 | 512 |
| 2024-10-07 | 15.23 | $15.20 | 939 |
| 2024-10-04 | 15.25 | $15.20 | 200 |
| 2024-10-03 | 15.28 | $15.20 | 2183 |
| 2024-10-02 | 15.31 | $15.20 | 2300 |
| 2024-10-01 | 15.35 | $15.39 | 2200 |
| 2024-09-30 | 15.34 | $15.39 | 2400 |
| 2024-09-27 | 15.32 | $15.01 | 4623 |
| 2024-09-26 | 15.43 | $15.44 | — |
| 2024-09-25 | 15.41 | $15.44 | — |
| 2024-09-24 | 15.40 | $15.44 | 600 |
| 2024-09-23 | 15.39 | $15.44 | 5100 |
| 2024-09-20 | 15.37 | $15.44 | 5100 |
| 2024-09-19 | 15.34 | $15.44 | 5300 |
| 2024-09-18 | 15.32 | $15.40 | 400 |
| 2024-09-17 | 15.29 | $15.40 | 525 |
| 2024-09-16 | 15.27 | $15.35 | 300 |
| 2024-09-13 | 15.26 | $15.35 | 500 |
| 2024-09-12 | 15.24 | $15.35 | — |
| 2024-09-11 | 15.23 | $15.35 | 62 |
| 2024-09-10 | 15.21 | $15.35 | 200 |
| 2024-09-09 | 15.19 | $15.00 | 1637 |
| 2024-09-06 | 15.27 | $15.00 | 1800 |
| 2024-09-05 | 15.38 | $15.35 | 600 |
| 2024-09-04 | 15.40 | $15.35 | 1400 |
| 2024-09-03 | 15.43 | $15.50 | — |
| 2024-08-30 | 15.41 | $15.50 | 1500 |
| 2024-08-29 | 15.40 | $15.60 | 275 |
| 2024-08-28 | 15.34 | $15.60 | 500 |
| 2024-08-27 | 15.28 | $15.35 | — |
| 2024-08-26 | 15.29 | $15.35 | 25 |
| 2024-08-23 | 15.30 | $15.35 | 8400 |
| 2024-08-22 | 15.31 | $15.30 | 203 |
| 2024-08-21 | 15.34 | $15.60 | 600 |
| 2024-08-20 | 15.29 | $15.60 | 100 |
| 2024-08-19 | 15.23 | $15.25 | 600 |
| 2024-08-16 | 15.27 | $15.25 | 600 |
| 2024-08-15 | 15.32 | $15.25 | 600 |
| 2024-08-14 | 15.38 | $15.25 | 1419 |
| 2024-08-13 | 15.46 | $15.25 | 103 |
| 2024-08-12 | 15.56 | $15.50 | — |
| 2024-08-09 | 15.61 | $15.50 | 14200 |
| 2024-08-08 | 15.66 | $15.50 | 20800 |
| 2024-08-07 | 15.72 | $15.65 | 15100 |
| 2024-08-06 | 15.75 | $15.69 | 600 |
| 2024-08-05 | 15.78 | $15.69 | 24300 |
| 2024-08-02 | 15.80 | $15.70 | 1960 |
| 2024-08-01 | 15.83 | $15.70 | 10223 |
| 2024-07-31 | 15.87 | $15.73 | 3809 |
| 2024-07-30 | 15.90 | $15.95 | 1117 |
| 2024-07-29 | 15.87 | $15.75 | 600 |
| 2024-07-26 | 15.90 | $15.60 | 20700 |
| 2024-07-25 | 15.97 | $15.98 | 400 |
| 2024-07-24 | 15.94 | $15.55 | 9627 |
| 2024-07-23 | 16.04 | $15.99 | 200 |
| 2024-07-22 | 16.01 | $15.99 | 10500 |
| 2024-07-19 | 15.97 | $15.95 | 2215 |
| 2024-07-18 | 15.94 | $15.99 | 6000 |
| 2024-07-17 | 15.88 | $15.98 | 2460 |
| 2024-07-16 | 15.81 | $15.96 | 8800 |
| 2024-07-12 | 15.72 | $15.78 | 1061 |
| 2024-07-11 | 15.68 | $15.79 | 5100 |
| 2024-07-08 | 15.61 | $15.77 | 1692 |
| 2024-07-02 | 15.54 | $15.85 | 100 |
| 2024-07-01 | 15.42 | $15.50 | 1200 |
| 2024-06-28 | 15.39 | $15.50 | 7211 |
| 2024-06-21 | 15.34 | $15.40 | 1848 |
| 2024-06-20 | 15.32 | $15.40 | 1309 |
| 2024-06-18 | 15.30 | $15.39 | 498 |
| 2024-06-11 | 15.27 | $15.50 | 100 |
| 2024-06-10 | 15.20 | $15.00 | 2164 |
| 2024-06-05 | 15.27 | $15.50 | 1740 |
| 2024-06-04 | 15.20 | $15.20 | 14516 |
| 2024-05-31 | 15.21 | $15.40 | 1716 |
| 2024-05-30 | 15.16 | $15.50 | 1500 |
| 2024-05-28 | 15.06 | $15.14 | 5000 |
| 2024-05-24 | 15.06 | $15.14 | 1000 |
| 2024-05-23 | 15.06 | $15.14 | 7107 |
| 2024-05-22 | 15.06 | $15.14 | 2600 |
| 2024-05-21 | 15.06 | $15.14 | 2700 |
| 2024-05-20 | 15.06 | $15.14 | 2400 |
| 2024-05-17 | 15.06 | $15.10 | 11333 |
| 2024-05-16 | 15.07 | $15.09 | 900 |
| 2024-05-13 | 15.09 | $15.10 | 4880 |
| 2024-05-10 | 15.11 | $15.10 | 1100 |
| 2024-05-08 | 15.14 | $15.10 | 272 |
| 2024-05-07 | 15.17 | $15.15 | 7400 |
| 2024-05-01 | 15.19 | $15.10 | 800 |
| 2024-04-30 | 15.23 | $15.15 | 4300 |
| 2024-04-29 | 15.26 | $15.15 | 11748 |
| 2024-04-26 | 15.30 | $15.15 | 1900 |
| 2024-04-25 | 15.34 | $15.15 | 1367 |
| 2024-04-24 | 15.39 | $15.15 | 112 |
| 2024-04-17 | 15.45 | $15.20 | 3900 |
| 2024-04-16 | 15.50 | $15.20 | 12300 |
| 2024-04-15 | 15.56 | $15.20 | 8227 |
| 2024-04-12 | 15.62 | $15.20 | 8100 |
| 2024-04-11 | 15.70 | $15.50 | 4100 |
| 2024-04-10 | 15.68 | $15.74 | 100 |
| 2024-04-09 | 15.59 | $15.35 | 11543 |
| 2024-04-04 | 15.58 | $15.49 | 8200 |
| 2024-04-03 | 15.52 | $15.50 | 400 |
| 2024-03-28 | 15.44 | $15.35 | 944 |
| 2024-03-27 | 15.38 | $15.25 | 46422 |
| 2024-03-26 | 15.33 | $15.25 | 659 |
| 2024-03-21 | 15.26 | $15.00 | 6100 |
| 2024-03-19 | 15.25 | $14.90 | 6010 |
| 2024-03-18 | 15.26 | $14.90 | 1710 |
| 2024-03-13 | 15.26 | $15.00 | 1900 |
| 2024-03-12 | 15.22 | $14.95 | 350 |
| 2024-03-11 | 15.17 | $14.95 | 1681 |
| 2024-03-05 | 15.10 | $15.00 | 3200 |
| 2024-03-04 | 14.99 | $15.00 | 13358 |
| 2024-03-01 | 14.85 | $14.75 | 200 |
| 2024-02-29 | 14.74 | $15.00 | 100 |
| 2024-02-28 | 14.52 | $14.50 | 100 |
| 2024-02-27 | 14.41 | $14.50 | 2100 |
| 2024-02-26 | 14.25 | $14.49 | — |
| 2024-02-23 | 14.06 | $14.49 | 10868 |
| 2024-02-22 | 13.82 | $14.49 | 1300 |
| 2024-02-21 | 13.52 | $13.90 | 13000 |
| 2024-02-20 | 13.33 | $13.36 | 100 |
| 2024-02-16 | 13.27 | $13.10 | — |
| 2024-02-15 | 13.28 | $13.10 | — |
| 2024-02-14 | 13.28 | $13.10 | 2722 |
| 2024-02-13 | 13.28 | $13.10 | 13078 |
| 2024-02-12 | 13.27 | $13.40 | 460 |
| 2024-02-09 | 13.17 | $13.40 | 4000 |
| 2024-02-08 | 13.03 | $13.21 | 2584 |
| 2024-02-07 | 12.92 | $13.11 | 2220 |
| 2024-02-06 | 12.82 | $13.21 | 700 |
| 2024-02-05 | 12.66 | $13.00 | 3988 |
| 2024-02-02 | 12.53 | $12.50 | 32823 |
| 2024-02-01 | 12.53 | $12.45 | 8100 |
| 2024-01-31 | 12.54 | $12.40 | 5300 |
| 2024-01-30 | 12.57 | $12.55 | — |
| 2024-01-29 | 12.55 | $12.55 | — |
| 2024-01-26 | 12.53 | $12.55 | — |
| 2024-01-25 | 12.51 | $12.55 | 502 |
| 2024-01-24 | 12.47 | $12.50 | 383 |
| 2024-01-23 | 12.45 | $12.35 | 10840 |
| 2024-01-22 | 12.47 | $12.27 | 4864 |
| 2024-01-19 | 12.51 | $12.50 | — |
| 2024-01-18 | 12.49 | $12.50 | — |
| 2024-01-17 | 12.46 | $12.50 | — |
| 2024-01-16 | 12.43 | $12.50 | — |
| 2024-01-12 | 12.38 | $12.50 | — |
| 2024-01-11 | 12.33 | $12.50 | 5269 |
| 2024-01-10 | 12.26 | $12.25 | — |
| 2024-01-09 | 12.25 | $12.25 | — |
| 2024-01-08 | 12.25 | $12.25 | — |
| 2024-01-05 | 12.24 | $12.25 | — |
| 2024-01-04 | 12.23 | $12.25 | 40613 |
| 2024-01-03 | 12.22 | $12.15 | — |
| 2024-01-02 | 12.23 | $12.15 | — |
| 2023-12-29 | 12.25 | $12.15 | 800 |
| 2023-12-28 | 12.27 | $12.50 | 2000 |
| 2023-12-27 | 12.18 | $12.15 | — |
| 2023-12-26 | 12.19 | $12.15 | 101000 |
| 2023-12-22 | 12.20 | $12.17 | 300 |
| 2023-12-21 | 12.20 | $12.20 | — |
| 2023-12-20 | 12.19 | $12.20 | 10750 |
| 2023-12-19 | 12.18 | $12.20 | — |
| 2023-12-18 | 12.16 | $12.20 | — |
| 2023-12-15 | 12.14 | $12.20 | — |
| 2023-12-14 | 12.12 | $12.20 | 2100 |
| 2023-12-13 | 12.09 | $12.10 | — |
| 2023-12-12 | 12.09 | $12.10 | — |
| 2023-12-11 | 12.09 | $12.10 | 1200 |
| 2023-12-08 | 12.08 | $12.10 | 1000 |
| 2023-12-07 | 12.08 | $12.10 | 132 |
| 2023-12-06 | 12.08 | $12.20 | 12938 |
| 2023-12-05 | 12.04 | $12.07 | — |
| 2023-12-04 | 12.04 | $12.07 | 300 |
| 2023-12-01 | 12.04 | $12.06 | 150 |
| 2023-11-30 | 12.04 | $12.07 | — |
| 2023-11-29 | 12.04 | $12.07 | — |
| 2023-11-28 | 12.03 | $12.07 | — |
| 2023-11-27 | 12.03 | $12.07 | — |
| 2023-11-24 | 12.03 | $12.07 | 200 |
| 2023-11-22 | 12.03 | $12.15 | — |
| 2023-11-21 | 12.01 | $12.15 | — |
| 2023-11-20 | 11.98 | $12.15 | 17069 |
| 2023-11-17 | 11.95 | $12.00 | — |
| 2023-11-16 | 11.96 | $12.00 | — |
| 2023-11-15 | 11.97 | $12.00 | — |
| 2023-11-14 | 11.99 | $12.00 | — |
| 2023-11-13 | 12.01 | $12.00 | 212 |
| 2023-11-10 | 12.04 | $12.00 | 675 |
| 2023-11-09 | 12.07 | $12.05 | 28300 |
| 2023-11-08 | 12.10 | $12.00 | 55095 |
| 2023-11-07 | 12.15 | $12.20 | — |
| 2023-11-06 | 12.15 | $12.20 | — |
| 2023-11-03 | 12.15 | $12.20 | — |
| 2023-11-02 | 12.15 | $12.20 | — |
| 2023-11-01 | 12.15 | $12.20 | 22300 |
| 2023-10-31 | 12.15 | $12.25 | — |
| 2023-10-30 | 12.14 | $12.25 | 100 |
| 2023-10-27 | 12.12 | $12.15 | — |
| 2023-10-26 | 12.14 | $12.15 | 191 |
| 2023-10-25 | 12.15 | $12.20 | 1100 |
| 2023-10-24 | 12.16 | $12.12 | 2753 |
| 2023-10-23 | 12.19 | $12.10 | 600 |
| 2023-10-20 | 12.24 | $12.16 | 327 |
| 2023-10-19 | 12.28 | $12.20 | — |
| 2023-10-18 | 12.32 | $12.20 | 338 |
| 2023-10-17 | 12.36 | $12.50 | — |
| 2023-10-16 | 12.31 | $12.50 | 2300 |
| 2023-10-13 | 12.26 | $12.18 | 1200 |
| 2023-10-12 | 12.29 | $12.19 | — |
| 2023-10-11 | 12.33 | $12.19 | 34200 |
| 2023-10-10 | 12.37 | $12.20 | 200 |
| 2023-10-09 | 12.42 | $12.20 | 4365 |
| 2023-10-06 | 12.48 | $12.40 | 8300 |
| 2023-10-05 | 12.48 | $12.45 | — |
| 2023-10-04 | 12.47 | $12.45 | — |
| 2023-10-03 | 12.45 | $12.45 | 10000 |
| 2023-10-02 | 12.42 | $12.45 | — |
| 2023-09-29 | 12.38 | $12.45 | 8625 |
| 2023-09-28 | 12.34 | $12.30 | 15316 |
| 2023-09-27 | 12.32 | $12.30 | 100 |
| 2023-09-26 | 12.30 | $12.15 | 4086 |
| 2023-09-25 | 12.32 | $12.20 | 2193 |
| 2023-09-22 | 12.32 | $12.25 | 22172 |
| 2023-09-21 | 12.31 | $12.24 | 917 |
| 2023-09-20 | 12.29 | $12.23 | 808 |
| 2023-09-19 | 12.26 | $12.23 | 750 |
| 2023-09-18 | 12.23 | $12.00 | — |
| 2023-09-15 | 12.25 | $12.00 | — |
| 2023-09-14 | 12.28 | $12.00 | 1200 |
| 2023-09-13 | 12.30 | $12.01 | — |
| 2023-09-12 | 12.32 | $12.01 | — |
| 2023-09-11 | 12.34 | $12.01 | 100 |
| 2023-09-08 | 12.35 | $12.25 | — |
| 2023-09-07 | 12.28 | $12.25 | 250 |
| 2023-09-06 | 12.20 | $12.25 | 500 |
| 2023-09-05 | 12.08 | $12.02 | 500 |
| 2023-09-01 | 12.00 | $12.00 | 1141 |
| 2023-08-31 | 11.91 | $11.80 | 160 |
| 2023-08-30 | 11.85 | $12.00 | 2609 |
| 2023-08-29 | 11.71 | $11.75 | — |
| 2023-08-28 | 11.61 | $11.75 | 100 |
| 2023-08-25 | 11.48 | $11.30 | — |
| 2023-08-24 | 11.46 | $11.30 | 416 |
| 2023-08-23 | 11.43 | $11.26 | — |
| 2023-08-22 | 11.40 | $11.26 | — |
| 2023-08-21 | 11.35 | $11.26 | — |
| 2023-08-18 | 11.29 | $11.26 | 550 |
| 2023-08-17 | 11.21 | $11.25 | — |
| 2023-08-16 | 11.11 | $11.25 | 548 |
| 2023-08-15 | 10.98 | $11.50 | 805 |
| 2023-08-14 | 10.74 | $11.60 | 4865 |
| 2023-08-11 | 10.41 | $10.55 | — |
| 2023-08-10 | 10.34 | $10.55 | 996 |
| 2023-08-09 | 10.25 | $10.20 | — |
| 2023-08-08 | 10.25 | $10.20 | — |
| 2023-08-07 | 10.25 | $10.20 | — |
| 2023-08-04 | 10.25 | $10.20 | — |
| 2023-08-03 | 10.26 | $10.20 | — |
| 2023-08-02 | 10.26 | $10.20 | — |
| 2023-08-01 | 10.26 | $10.20 | — |
| 2023-07-31 | 10.25 | $10.20 | — |
| 2023-07-28 | 10.25 | $10.20 | 6200 |
| 2023-07-27 | 10.25 | $10.28 | 200 |
| 2023-07-26 | 10.22 | $10.20 | — |
| 2023-07-25 | 10.20 | $10.20 | 9900 |
| 2023-07-24 | 10.18 | $10.05 | 2000 |
| 2023-07-21 | 10.21 | $10.25 | 300 |
| 2023-07-20 | 10.17 | $10.05 | — |
| 2023-07-19 | 10.19 | $10.05 | 5000 |
| 2023-07-18 | 10.21 | $10.10 | 13400 |
| 2023-07-17 | 10.22 | $10.29 | 200 |
| 2023-07-14 | 10.17 | $10.29 | 100 |
| 2023-07-13 | 10.11 | $10.29 | 2800 |
| 2023-07-12 | 10.04 | $10.00 | — |
| 2023-07-11 | 10.04 | $10.00 | — |
| 2023-07-10 | 10.05 | $10.00 | — |
| 2023-07-07 | 10.05 | $10.00 | — |
| 2023-07-06 | 10.05 | $10.00 | 3500 |
| 2023-07-05 | 10.06 | $10.30 | 700 |
| 2023-07-03 | 9.97 | $10.24 | 400 |
| 2023-06-30 | 9.88 | $9.81 | — |
| 2023-06-29 | 9.91 | $9.81 | 1100 |
| 2023-06-28 | 9.95 | $9.81 | 3400 |
| 2023-06-27 | 10.00 | $9.81 | — |
| 2023-06-26 | 10.06 | $9.81 | — |
| 2023-06-23 | 10.13 | $9.81 | 1000 |
| 2023-06-22 | 10.22 | $9.91 | 3000 |
| 2023-06-21 | 10.29 | $10.15 | — |
| 2023-06-20 | 10.31 | $10.15 | — |
| 2023-06-16 | 10.33 | $10.15 | 300 |
| 2023-06-15 | 10.35 | $10.15 | 5200 |
| 2023-06-14 | 10.38 | $10.30 | — |
| 2023-06-13 | 10.36 | $10.30 | — |
| 2023-06-12 | 10.35 | $10.30 | — |
| 2023-06-09 | 10.32 | $10.30 | — |
| 2023-06-08 | 10.29 | $10.30 | — |
| 2023-06-07 | 10.25 | $10.30 | 800 |
| 2023-06-06 | 10.21 | $10.50 | — |
| 2023-06-05 | 10.09 | $10.50 | — |
| 2023-06-02 | 9.95 | $10.50 | 100 |
| 2023-06-01 | 9.78 | $10.00 | — |
| 2023-05-31 | 9.73 | $10.00 | — |
| 2023-05-30 | 9.68 | $10.00 | — |
| 2023-05-26 | 9.62 | $10.00 | — |
| 2023-05-25 | 9.56 | $10.00 | — |
| 2023-05-24 | 9.50 | $10.00 | 300 |
| 2023-05-23 | 9.42 | $10.00 | — |
| 2023-05-22 | 9.34 | $10.00 | 1200 |
| 2023-05-19 | 9.26 | $9.56 | 1000 |
| 2023-05-18 | 9.30 | $9.56 | — |
| 2023-05-17 | 9.37 | $9.56 | 2000 |
| 2023-05-16 | 9.47 | $9.60 | 2100 |
| 2023-05-15 | 9.59 | $10.00 | — |
| 2023-05-12 | 9.62 | $10.00 | — |
| 2023-05-11 | 9.67 | $10.00 | — |
| 2023-05-10 | 9.75 | $10.00 | 200 |
| 2023-05-09 | 9.86 | $10.00 | 100 |
| 2023-05-08 | 10.01 | $9.50 | — |
| 2023-05-05 | 10.36 | $9.50 | 5800 |
| 2023-05-04 | 10.80 | $9.40 | 5700 |
| 2023-05-03 | 11.38 | $10.55 | 6600 |
| 2023-05-02 | 11.73 | $11.00 | 2900 |
| 2023-05-01 | 12.01 | $12.01 | — |
| 2023-04-28 | 12.05 | $12.01 | — |
| 2023-04-27 | 12.10 | $12.01 | — |
| 2023-04-26 | 12.16 | $12.01 | 500 |
| 2023-04-25 | 12.23 | $11.80 | 4000 |
| 2023-04-24 | 12.40 | $12.50 | — |
| 2023-04-21 | 12.38 | $12.50 | — |
| 2023-04-20 | 12.35 | $12.50 | — |
| 2023-04-19 | 12.33 | $12.50 | 2000 |
| 2023-04-18 | 12.30 | $12.50 | — |
| 2023-04-17 | 12.27 | $12.50 | — |
| 2023-04-14 | 12.24 | $12.50 | 200 |
| 2023-04-13 | 12.21 | $12.50 | 1300 |
| 2023-04-12 | 12.18 | $12.20 | 700 |
| 2023-04-11 | 12.24 | $12.03 | 2400 |
| 2023-04-10 | 12.37 | $12.80 | — |
| 2023-04-06 | 12.30 | $12.80 | — |
| 2023-04-05 | 12.21 | $12.80 | — |
| 2023-04-04 | 12.11 | $12.80 | 300 |
| 2023-04-03 | 12.00 | $12.75 | — |
| 2023-03-31 | 11.89 | $12.75 | 100 |
| 2023-03-30 | 11.77 | $12.00 | 26900 |
| 2023-03-29 | 11.87 | $12.06 | 400 |
| 2023-03-28 | 11.98 | $12.10 | 8000 |
| 2023-03-27 | 12.12 | $12.10 | 4200 |
| 2023-03-24 | 12.31 | $12.11 | — |
| 2023-03-23 | 12.54 | $12.11 | 11700 |
| 2023-03-22 | 12.83 | $12.86 | 8200 |
| 2023-03-21 | 12.96 | $13.06 | 500 |
| 2023-03-20 | 13.07 | $13.00 | — |
| 2023-03-17 | 13.22 | $13.00 | — |
| 2023-03-16 | 13.42 | $13.00 | — |
| 2023-03-15 | 13.67 | $13.00 | — |
| 2023-03-14 | 13.97 | $13.00 | 6600 |
| 2023-03-13 | 14.34 | $12.86 | 11000 |
| 2023-03-10 | 14.85 | $14.45 | 400 |
| 2023-03-09 | 14.95 | $14.51 | 1900 |
| 2023-03-08 | 15.06 | $15.00 | — |
| 2023-03-07 | 15.03 | $15.00 | 44000 |
| 2023-03-06 | 14.99 | $15.00 | 100 |
| 2023-03-03 | 14.94 | $15.00 | 1000 |
| 2023-03-02 | 14.87 | $15.00 | 12600 |
| 2023-03-01 | 14.79 | $15.00 | — |
| 2023-02-28 | 14.68 | $15.00 | 200 |
| 2023-02-27 | 14.55 | $14.50 | 5200 |
| 2023-02-24 | 14.54 | $14.50 | — |
| 2023-02-23 | 14.53 | $14.50 | — |
| 2023-02-22 | 14.51 | $14.50 | — |
| 2023-02-21 | 14.49 | $14.50 | — |
| 2023-02-17 | 14.46 | $14.50 | — |
| 2023-02-16 | 14.41 | $14.50 | 200 |
| 2023-02-15 | 14.36 | $14.49 | — |
| 2023-02-14 | 14.30 | $14.49 | — |
| 2023-02-13 | 14.22 | $14.49 | 700 |
| 2023-02-10 | 14.12 | $14.30 | 7400 |
| 2023-02-09 | 14.06 | $14.10 | 4900 |
| 2023-02-08 | 14.05 | $14.10 | 1100 |
| 2023-02-07 | 14.04 | $14.10 | — |
| 2023-02-06 | 14.02 | $14.10 | — |
| 2023-02-03 | 14.00 | $14.10 | 4400 |
| 2023-02-02 | 13.97 | $13.29 | 3000 |
| 2023-02-01 | 14.18 | $13.90 | 600 |
| 2023-01-31 | 14.25 | $14.30 | — |
| 2023-01-30 | 14.21 | $14.30 | 100 |
| 2023-01-27 | 14.16 | $14.30 | 15400 |
| 2023-01-26 | 14.09 | $14.10 | 1000 |
| 2023-01-25 | 14.06 | $14.00 | 21500 |
| 2023-01-24 | 14.06 | $13.95 | — |
| 2023-01-23 | 14.07 | $13.95 | 3900 |
| 2023-01-20 | 14.08 | $13.65 | 200 |
| 2023-01-19 | 14.18 | $14.00 | 200 |
| 2023-01-18 | 14.19 | $14.00 | 3700 |
| 2023-01-17 | 14.19 | $14.00 | — |
| 2023-01-13 | 14.20 | $14.00 | — |
| 2023-01-12 | 14.19 | $14.00 | — |
| 2023-01-11 | 14.18 | $14.00 | — |
| 2023-01-10 | 14.17 | $14.00 | 1300 |
| 2023-01-09 | 14.14 | $14.00 | — |
| 2023-01-06 | 14.09 | $14.00 | — |
| 2023-01-05 | 14.04 | $14.00 | 1000 |
| 2023-01-04 | 13.96 | $14.00 | 500 |
| 2023-01-03 | 13.86 | $14.00 | — |
| 2022-12-30 | 13.73 | $14.00 | 1500 |
| 2022-12-29 | 13.56 | $13.50 | 300 |
| 2022-12-28 | 13.51 | $13.50 | — |
| 2022-12-27 | 13.45 | $13.50 | 2100 |
| 2022-12-23 | 13.36 | $13.25 | — |
| 2022-12-22 | 13.33 | $13.25 | — |
| 2022-12-21 | 13.29 | $13.25 | — |
| 2022-12-20 | 13.23 | $13.25 | — |
| 2022-12-19 | 13.16 | $13.25 | — |
| 2022-12-16 | 13.07 | $13.25 | 2400 |
| 2022-12-15 | 12.95 | $12.99 | — |
| 2022-12-14 | 12.89 | $12.99 | — |
| 2022-12-13 | 12.80 | $12.99 | 2600 |
| 2022-12-12 | 12.70 | $13.00 | 1700 |
| 2022-12-09 | 12.56 | $12.99 | 8600 |
| 2022-12-08 | 12.40 | $12.35 | 13700 |
| 2022-12-07 | 12.40 | $12.28 | 55000 |
| 2022-12-06 | 12.43 | $12.31 | 23700 |
| 2022-12-05 | 12.45 | $12.30 | 8000 |
| 2022-12-02 | 12.47 | $12.50 | 31000 |
| 2022-12-01 | 12.43 | $12.41 | — |
| 2022-11-30 | 12.42 | $12.41 | 300 |
| 2022-11-29 | 12.40 | $12.41 | — |
| 2022-11-28 | 12.37 | $12.41 | — |
| 2022-11-25 | 12.33 | $12.41 | 600 |
| 2022-11-23 | 12.28 | $12.41 | 700 |
| 2022-11-22 | 12.23 | $12.25 | 4600 |
| 2022-11-21 | 12.21 | $12.20 | 1800 |
| 2022-11-18 | 12.20 | $12.20 | 1500 |
| 2022-11-17 | 12.18 | $12.04 | 1000 |
| 2022-11-16 | 12.21 | $12.20 | — |
| 2022-11-15 | 12.20 | $12.20 | — |
| 2022-11-14 | 12.19 | $12.20 | 400 |
| 2022-11-11 | 12.17 | $12.20 | 2700 |
| 2022-11-10 | 12.14 | $12.20 | 1400 |
| 2022-11-09 | 12.11 | $12.10 | — |
| 2022-11-08 | 12.10 | $12.10 | — |
| 2022-11-07 | 12.09 | $12.10 | 600 |
| 2022-11-04 | 12.08 | $12.05 | 5100 |
| 2022-11-03 | 12.08 | $12.10 | — |
| 2022-11-02 | 12.06 | $12.10 | — |
| 2022-11-01 | 12.03 | $12.10 | — |
| 2022-10-31 | 12.01 | $12.10 | — |
| 2022-10-28 | 11.97 | $12.10 | 3000 |
| 2022-10-27 | 11.93 | $12.05 | 16700 |
| 2022-10-26 | 11.89 | $12.00 | 6800 |
| 2022-10-25 | 11.86 | $11.75 | 22600 |
| 2022-10-24 | 11.91 | $11.84 | 16500 |
| 2022-10-21 | 11.93 | $12.00 | 100 |
| 2022-10-20 | 11.92 | $11.81 | 400 |
| 2022-10-19 | 11.96 | $12.00 | — |
| 2022-10-18 | 11.94 | $12.00 | — |
| 2022-10-17 | 11.93 | $12.00 | 2200 |
| 2022-10-14 | 11.91 | $11.90 | 6400 |
| 2022-10-13 | 11.92 | $12.00 | — |
| 2022-10-12 | 11.91 | $12.00 | — |
| 2022-10-11 | 11.88 | $12.00 | — |
| 2022-10-10 | 11.86 | $12.00 | 300 |
| 2022-10-07 | 11.83 | $12.00 | 400 |
| 2022-10-06 | 11.80 | $11.80 | 6400 |
| 2022-10-05 | 11.82 | $11.90 | — |
| 2022-10-04 | 11.82 | $11.90 | 3800 |
| 2022-10-03 | 11.81 | $11.84 | 200 |
| 2022-09-30 | 11.83 | $11.84 | — |
| 2022-09-29 | 11.86 | $11.84 | 4600 |
| 2022-09-28 | 11.89 | $11.92 | 1300 |
| 2022-09-27 | 11.90 | $11.92 | 2900 |
| 2022-09-26 | 11.92 | $11.92 | — |
| 2022-09-23 | 11.95 | $11.92 | 2800 |
| 2022-09-22 | 11.98 | $12.00 | — |
| 2022-09-21 | 11.99 | $12.00 | — |
| 2022-09-20 | 12.00 | $12.00 | 5800 |
| 2022-09-19 | 12.02 | $12.00 | 500 |
| 2022-09-16 | 12.05 | $11.91 | 5000 |
| 2022-09-15 | 12.10 | $12.00 | — |
| 2022-09-14 | 12.15 | $12.00 | — |
| 2022-09-13 | 12.20 | $12.00 | 3200 |
| 2022-09-12 | 12.26 | $12.15 | — |
| 2022-09-09 | 12.29 | $12.15 | — |
| 2022-09-08 | 12.32 | $12.15 | 1800 |
| 2022-09-07 | 12.35 | $12.20 | — |
| 2022-09-06 | 12.38 | $12.20 | 900 |
| 2022-09-02 | 12.41 | $12.34 | 100 |
| 2022-09-01 | 12.40 | $12.20 | 100 |
| 2022-08-31 | 12.42 | $12.40 | — |
| 2022-08-30 | 12.39 | $12.40 | — |
| 2022-08-29 | 12.34 | $12.40 | 200 |
| 2022-08-26 | 12.28 | $12.50 | 2700 |
| 2022-08-25 | 12.18 | $12.25 | — |
| 2022-08-24 | 12.12 | $12.25 | 1200 |
| 2022-08-23 | 12.06 | $12.10 | 6000 |
| 2022-08-22 | 12.02 | $11.95 | 8200 |
| 2022-08-19 | 12.02 | $11.86 | 9100 |
| 2022-08-18 | 12.05 | $11.86 | 18400 |
| 2022-08-17 | 12.08 | $11.86 | 3900 |
| 2022-08-16 | 12.11 | $12.00 | — |
| 2022-08-15 | 12.11 | $12.00 | — |
| 2022-08-12 | 12.10 | $12.00 | 700 |
| 2022-08-11 | 12.08 | $12.00 | 500 |
| 2022-08-10 | 12.06 | $11.85 | — |
| 2022-08-09 | 12.08 | $11.85 | 3000 |
| 2022-08-08 | 12.09 | $12.00 | 200 |
| 2022-08-05 | 12.05 | $12.00 | 100 |
| 2022-08-04 | 12.01 | $12.00 | — |
| 2022-08-03 | 11.95 | $12.00 | 1000 |
| 2022-08-02 | 11.87 | $11.99 | 15700 |
| 2022-08-01 | 11.77 | $11.85 | — |
| 2022-07-29 | 11.69 | $11.85 | 200 |
| 2022-07-28 | 11.60 | $11.85 | 300 |
| 2022-07-27 | 11.48 | $11.70 | 21300 |
| 2022-07-26 | 11.38 | $11.50 | 12900 |
| 2022-07-25 | 11.31 | $11.40 | — |
| 2022-07-22 | 11.27 | $11.40 | — |
| 2022-07-21 | 11.21 | $11.40 | 13200 |
| 2022-07-20 | 11.15 | $11.20 | 31100 |
| 2022-07-19 | 11.13 | $11.20 | 3200 |
| 2022-07-18 | 11.10 | $11.15 | 300 |
| 2022-07-15 | 11.09 | $11.15 | 100 |
| 2022-07-14 | 11.08 | $11.10 | — |
| 2022-07-13 | 11.08 | $11.10 | — |
| 2022-07-12 | 11.08 | $11.10 | 30400 |
| 2022-07-11 | 11.08 | $11.10 | 2200 |
| 2022-07-08 | 11.09 | $11.00 | 1700 |
| 2022-07-07 | 11.12 | $11.19 | — |
| 2022-07-06 | 11.11 | $11.19 | 100 |
| 2022-07-05 | 11.09 | $11.19 | — |
| 2022-07-01 | 11.07 | $11.19 | — |
| 2022-06-30 | 11.05 | $11.19 | 100 |
| 2022-06-29 | 11.02 | $11.01 | 1400 |
| 2022-06-28 | 11.05 | $11.19 | 4100 |
| 2022-06-27 | 11.02 | $11.00 | 18300 |
| 2022-06-24 | 11.06 | $11.15 | 12400 |
| 2022-06-23 | 11.05 | $11.10 | — |
| 2022-06-22 | 11.06 | $11.10 | 1900 |
| 2022-06-21 | 11.08 | $10.95 | 2700 |
| 2022-06-17 | 11.15 | $11.10 | 900 |
| 2022-06-16 | 11.19 | $11.00 | 7400 |
| 2022-06-15 | 11.27 | $11.15 | 23500 |
| 2022-06-14 | 11.33 | $11.25 | 4100 |
| 2022-06-13 | 11.36 | $11.40 | — |
| 2022-06-10 | 11.36 | $11.40 | 17700 |
| 2022-06-09 | 11.35 | $11.25 | 1200 |
| 2022-06-08 | 11.39 | $11.40 | — |
| 2022-06-07 | 11.39 | $11.40 | 400 |
| 2022-06-06 | 11.40 | $11.40 | 100 |
| 2022-06-03 | 11.40 | $11.40 | 400 |
| 2022-06-02 | 11.41 | $11.43 | 21100 |
| 2022-06-01 | 11.41 | $11.43 | 200 |
| 2022-05-31 | 11.41 | $11.43 | 100 |
| 2022-05-27 | 11.41 | $11.45 | — |
| 2022-05-26 | 11.40 | $11.45 | 700 |
| 2022-05-25 | 11.39 | $11.46 | 1200 |
| 2022-05-24 | 11.38 | $11.48 | 7800 |
| 2022-05-23 | 11.36 | $11.47 | 5700 |
| 2022-05-20 | 11.34 | $11.48 | 4100 |
| 2022-05-19 | 11.32 | $11.40 | 25500 |
| 2022-05-18 | 11.31 | $11.00 | 800 |
| 2022-05-17 | 11.43 | $11.46 | 5700 |
| 2022-05-16 | 11.44 | $11.49 | — |
| 2022-05-13 | 11.43 | $11.49 | — |
| 2022-05-12 | 11.42 | $11.49 | 1200 |
| 2022-05-11 | 11.42 | $11.49 | 42600 |
| 2022-05-10 | 11.41 | $10.95 | 6300 |
| 2022-05-09 | 11.57 | $11.70 | 100 |
| 2022-05-06 | 11.54 | $11.48 | 2600 |
| 2022-05-05 | 11.56 | $11.50 | 24100 |
| 2022-05-04 | 11.58 | $11.52 | 1100 |
| 2022-05-03 | 11.60 | $11.70 | — |
| 2022-05-02 | 11.56 | $11.70 | 800 |
| 2022-04-29 | 11.52 | $11.38 | 500 |
| 2022-04-28 | 11.57 | $11.40 | — |
| 2022-04-27 | 11.62 | $11.40 | 3100 |
| 2022-04-26 | 11.69 | $11.69 | 76800 |
| 2022-04-25 | 11.67 | $12.00 | 500 |
| 2022-04-22 | 11.55 | $12.00 | 8200 |
| 2022-04-21 | 11.41 | $11.25 | 200 |
| 2022-04-20 | 11.47 | $11.65 | 2100 |
| 2022-04-19 | 11.42 | $11.55 | 9100 |
| 2022-04-18 | 11.39 | $11.34 | — |
| 2022-04-14 | 11.42 | $11.34 | 7300 |
| 2022-04-13 | 11.46 | $11.45 | 2500 |
| 2022-04-12 | 11.47 | $11.50 | 3100 |
| 2022-04-11 | 11.47 | $11.50 | 500 |
| 2022-04-08 | 11.47 | $11.50 | 1000 |
| 2022-04-07 | 11.46 | $11.50 | 1300 |
| 2022-04-06 | 11.46 | $11.52 | 600 |
| 2022-04-05 | 11.45 | $11.50 | 2800 |
| 2022-04-04 | 11.44 | $11.50 | 2700 |
| 2022-04-01 | 11.43 | $11.50 | 10500 |
| 2022-03-31 | 11.42 | $11.55 | — |
| 2022-03-30 | 11.39 | $11.55 | 500 |
| 2022-03-29 | 11.35 | $11.39 | 300 |
| 2022-03-28 | 11.35 | $11.38 | — |
| 2022-03-25 | 11.36 | $11.38 | — |
| 2022-03-24 | 11.37 | $11.38 | — |
| 2022-03-23 | 11.39 | $11.38 | — |
| 2022-03-22 | 11.41 | $11.38 | 1300 |
| 2022-03-21 | 11.43 | $11.25 | 500 |
| 2022-03-18 | 11.49 | $11.25 | — |
| 2022-03-17 | 11.57 | $11.25 | 1200 |
| 2022-03-16 | 11.66 | $11.27 | 900 |
| 2022-03-15 | 11.76 | $11.64 | — |
| 2022-03-14 | 11.77 | $11.64 | — |
| 2022-03-11 | 11.77 | $11.64 | — |
| 2022-03-10 | 11.77 | $11.64 | — |
| 2022-03-09 | 11.77 | $11.64 | — |
| 2022-03-08 | 11.76 | $11.64 | — |
| 2022-03-07 | 11.74 | $11.64 | — |
| 2022-03-04 | 11.71 | $11.64 | — |
| 2022-03-03 | 11.67 | $11.64 | 100 |
| 2022-03-02 | 11.62 | $11.60 | 1200 |
| 2022-03-01 | 11.56 | $11.45 | 100 |
| 2022-02-28 | 11.53 | $11.03 | 23000 |
| 2022-02-25 | 11.62 | $11.02 | 20300 |
| 2022-02-24 | 11.73 | $11.50 | — |
| 2022-02-23 | 11.70 | $11.50 | — |
| 2022-02-22 | 11.66 | $11.50 | — |
| 2022-02-18 | 11.60 | $11.50 | 700 |
| 2022-02-17 | 11.51 | $11.40 | — |
| 2022-02-16 | 11.44 | $11.40 | 100 |
| 2022-02-15 | 11.34 | $11.40 | — |
| 2022-02-14 | 11.20 | $11.40 | 500 |
| 2022-02-11 | 11.03 | $11.25 | — |
| 2022-02-10 | 10.87 | $11.25 | 400 |
| 2022-02-09 | 10.66 | $11.00 | 4100 |
| 2022-02-08 | 10.48 | $10.72 | 600 |
| 2022-02-07 | 10.35 | $10.62 | — |
| 2022-02-04 | 10.21 | $10.62 | 11700 |
| 2022-02-03 | 10.04 | $10.33 | 11900 |
| 2022-02-02 | 9.93 | $9.90 | — |
| 2022-02-01 | 9.92 | $9.90 | 5100 |
| 2022-01-31 | 9.92 | $9.98 | — |
| 2022-01-28 | 9.88 | $9.98 | — |
| 2022-01-27 | 9.84 | $9.98 | 1200 |
| 2022-01-26 | 9.79 | $9.90 | 2900 |
| 2022-01-25 | 9.75 | $9.71 | 400 |
| 2022-01-24 | 9.76 | $9.71 | 500 |
| 2022-01-21 | 9.77 | $9.80 | — |
| 2022-01-20 | 9.76 | $9.80 | — |
| 2022-01-19 | 9.75 | $9.80 | — |
| 2022-01-18 | 9.73 | $9.80 | — |
| 2022-01-14 | 9.71 | $9.80 | 100 |
| 2022-01-13 | 9.69 | $9.62 | — |
| 2022-01-12 | 9.71 | $9.62 | — |
| 2022-01-11 | 9.75 | $9.62 | 1100 |
| 2022-01-10 | 9.78 | $9.84 | — |
| 2022-01-07 | 9.76 | $9.84 | 800 |
| 2022-01-06 | 9.73 | $9.84 | 400 |
| 2022-01-05 | 9.70 | $9.75 | — |
| 2022-01-04 | 9.69 | $9.75 | — |
| 2022-01-03 | 9.67 | $9.75 | 29200 |
| 2021-12-31 | 9.66 | $9.54 | — |
| 2021-12-30 | 9.70 | $9.54 | — |
| 2021-12-29 | 9.75 | $9.54 | 500 |
| 2021-12-28 | 9.82 | $9.75 | — |
| 2021-12-27 | 9.83 | $9.75 | — |
| 2021-12-23 | 9.85 | $9.75 | 1700 |
| 2021-12-22 | 9.86 | $9.77 | — |
| 2021-12-21 | 9.88 | $9.77 | — |
| 2021-12-20 | 9.89 | $9.77 | — |
| 2021-12-17 | 9.91 | $9.77 | 1700 |
| 2021-12-16 | 9.93 | $9.95 | 1000 |
| 2021-12-15 | 9.89 | $9.95 | 10300 |
| 2021-12-14 | 9.84 | $10.00 | — |
| 2021-12-13 | 9.76 | $10.00 | 1100 |
| 2021-12-10 | 9.67 | $9.75 | — |
| 2021-12-09 | 9.64 | $9.75 | 2500 |
| 2021-12-08 | 9.59 | $9.65 | 7300 |
| 2021-12-07 | 9.57 | $9.65 | 2900 |
| 2021-12-06 | 9.54 | $9.46 | — |
| 2021-12-03 | 9.57 | $9.46 | — |
| 2021-12-02 | 9.60 | $9.46 | 600 |
| 2021-12-01 | 9.64 | $9.60 | — |
| 2021-11-30 | 9.65 | $9.60 | — |
| 2021-11-29 | 9.65 | $9.60 | 50100 |
| 2021-11-26 | 9.65 | $9.65 | — |
| 2021-11-24 | 9.64 | $9.65 | — |
| 2021-11-23 | 9.63 | $9.65 | — |
| 2021-11-22 | 9.61 | $9.65 | 64800 |
| 2021-11-19 | 9.58 | $9.59 | — |
| 2021-11-18 | 9.57 | $9.59 | 7400 |
| 2021-11-17 | 9.56 | $9.61 | 13700 |
| 2021-11-16 | 9.54 | $9.70 | 14200 |
| 2021-11-15 | 9.48 | $9.64 | 3100 |
| 2021-11-12 | 9.43 | $9.52 | 22200 |
| 2021-11-11 | 9.41 | $9.40 | 105100 |
| 2021-11-10 | 9.42 | $9.40 | 1300 |
| 2021-11-09 | 9.44 | $9.52 | 800 |
| 2021-11-08 | 9.42 | $9.52 | 3700 |
| 2021-11-05 | 9.39 | $9.49 | 200 |
| 2021-11-04 | 9.38 | $9.37 | 1800 |
| 2021-11-03 | 9.40 | $9.50 | 1000 |
| 2021-11-02 | 9.38 | $9.41 | — |
| 2021-11-01 | 9.39 | $9.41 | — |
| 2021-10-29 | 9.41 | $9.41 | 2700 |
| 2021-10-28 | 9.42 | $9.30 | 40400 |
| 2021-10-27 | 9.48 | $9.30 | 56300 |
| 2021-10-26 | 9.55 | $9.50 | 1700 |
| 2021-10-25 | 9.58 | $9.55 | 1000 |
| 2021-10-22 | 9.59 | $9.61 | 20000 |
| 2021-10-21 | 9.59 | $9.61 | 22500 |
| 2021-10-20 | 9.59 | $9.60 | — |
| 2021-10-19 | 9.59 | $9.60 | 1100 |
| 2021-10-18 | 9.60 | $9.60 | — |
| 2021-10-15 | 9.60 | $9.60 | — |
| 2021-10-14 | 9.61 | $9.60 | — |
| 2021-10-13 | 9.62 | $9.60 | 300 |
| 2021-10-12 | 9.63 | $9.58 | — |
| 2021-10-11 | 9.64 | $9.58 | 200 |
| 2021-10-08 | 9.67 | $9.73 | — |
| 2021-10-07 | 9.65 | $9.73 | 6800 |
| 2021-10-06 | 9.62 | $9.58 | 2300 |
| 2021-10-05 | 9.64 | $9.60 | 8300 |
| 2021-10-04 | 9.66 | $9.70 | 100 |
| 2021-10-01 | 9.65 | $9.65 | 100 |
| 2021-09-30 | 9.65 | $9.65 | 20800 |
| 2021-09-29 | 9.65 | $9.65 | — |
| 2021-09-28 | 9.66 | $9.65 | — |
| 2021-09-27 | 9.66 | $9.65 | — |
| 2021-09-24 | 9.67 | $9.65 | 800 |
| 2021-09-23 | 9.68 | $9.65 | 600 |
| 2021-09-22 | 9.68 | $9.74 | — |
| 2021-09-21 | 9.66 | $9.74 | — |
| 2021-09-20 | 9.64 | $9.74 | — |
| 2021-09-17 | 9.62 | $9.74 | 1000 |
| 2021-09-16 | 9.58 | $9.65 | — |
| 2021-09-15 | 9.57 | $9.65 | — |
| 2021-09-14 | 9.56 | $9.65 | 500 |
| 2021-09-13 | 9.54 | $9.57 | 600 |
| 2021-09-10 | 9.55 | $9.57 | 2200 |
| 2021-09-09 | 9.57 | $9.57 | — |
| 2021-09-08 | 9.58 | $9.57 | — |
| 2021-09-07 | 9.60 | $9.57 | — |
| 2021-09-03 | 9.62 | $9.57 | — |
| 2021-09-02 | 9.65 | $9.57 | — |
| 2021-09-01 | 9.69 | $9.57 | — |
| 2021-08-31 | 9.73 | $9.57 | 2700 |
| 2021-08-30 | 9.79 | $9.70 | — |
| 2021-08-27 | 9.81 | $9.70 | — |
| 2021-08-26 | 9.84 | $9.70 | 100 |
| 2021-08-25 | 9.87 | $9.90 | 3100 |
| 2021-08-24 | 9.85 | $9.58 | 5700 |
| 2021-08-23 | 9.91 | $9.62 | 400 |
| 2021-08-20 | 9.99 | $9.65 | 200 |
| 2021-08-19 | 10.06 | $9.98 | 4800 |
| 2021-08-18 | 10.04 | $9.98 | 200 |
| 2021-08-17 | 10.02 | $9.88 | 100 |
| 2021-08-16 | 10.01 | $10.00 | 20900 |
| 2021-08-13 | 9.97 | $9.95 | 14000 |
| 2021-08-12 | 9.93 | $9.95 | 2300 |
| 2021-08-11 | 9.88 | $9.95 | 8400 |
| 2021-08-10 | 9.81 | $9.90 | 7900 |
| 2021-08-09 | 9.74 | $9.95 | 12400 |
| 2021-08-06 | 9.64 | $9.60 | 100 |
| 2021-08-05 | 9.62 | $9.75 | — |
| 2021-08-04 | 9.55 | $9.75 | 1900 |
| 2021-08-03 | 9.47 | $9.70 | 5100 |
| 2021-08-02 | 9.38 | $9.62 | 7200 |
| 2021-07-30 | 9.29 | $9.58 | 3000 |
| 2021-07-29 | 9.20 | $9.13 | 3200 |
| 2021-07-28 | 9.24 | $9.13 | 400 |
| 2021-07-27 | 9.28 | $9.40 | 4500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.16
2026-03-03
Close Price
$20.00
Vol: 1295
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.83
Average
56.51
Maximum
87.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-03 | 44.16 | $20.00 | 1295 |
| 2026-03-02 | 44.16 | $20.00 | — |
| 2026-02-27 | 44.16 | $20.00 | 2631 |
| 2026-02-26 | 55.43 | $21.41 | 1116 |
| 2026-02-25 | 56.21 | $21.49 | 2513 |
| 2026-02-24 | 54.31 | $21.24 | 7000 |
| 2026-02-23 | 42.63 | $20.00 | 1400 |
| 2026-02-20 | 47.26 | $20.50 | 3402 |
| 2026-02-19 | 49.83 | $20.75 | 8800 |
| 2026-02-18 | 50.35 | $20.80 | 5948 |
| 2026-02-17 | 55.29 | $21.25 | 13200 |
| 2026-02-13 | 60.97 | $21.70 | 2029 |
| 2026-02-12 | 56.95 | $21.27 | 5500 |
| 2026-02-11 | 61.12 | $21.57 | 3200 |
| 2026-02-10 | 60.76 | $21.53 | 1700 |
| 2026-02-09 | 63.88 | $21.75 | 27000 |
| 2026-02-06 | 63.14 | $21.66 | 4300 |
| 2026-02-05 | 63.69 | $21.70 | 5700 |
| 2026-02-04 | 64.35 | $21.75 | 5429 |
| 2026-02-03 | 62.42 | $21.49 | 7700 |
| 2026-02-02 | 59.62 | $21.14 | 4800 |
| 2026-01-30 | 56.16 | $20.75 | 20800 |
| 2026-01-29 | 57.36 | $20.85 | 226 |
| 2026-01-28 | 55.47 | $20.64 | 825 |
| 2026-01-27 | 62.78 | $21.22 | 780 |
| 2026-01-26 | 57.66 | $20.66 | 1720 |
| 2026-01-23 | 60.48 | $20.86 | 9435 |
| 2026-01-22 | 72.03 | $21.55 | 52734 |
| 2026-01-21 | 66.79 | $20.95 | 15400 |
| 2026-01-20 | 59.01 | $20.31 | 1200 |
| 2026-01-16 | 66.14 | $20.62 | 9744 |
| 2026-01-15 | 64.57 | $20.50 | 43925 |
| 2026-01-14 | 60.16 | $20.20 | 15800 |
| 2026-01-13 | 57.31 | $20.03 | 8143 |
| 2026-01-12 | 60.20 | $20.15 | 5900 |
| 2026-01-09 | 62.71 | $20.25 | 5244 |
| 2026-01-08 | 61.80 | $20.19 | 49200 |
| 2026-01-07 | 55.05 | $19.80 | 8400 |
| 2026-01-06 | 58.85 | $19.95 | 16700 |
| 2026-01-05 | 59.64 | $19.98 | 15400 |
| 2026-01-02 | 56.53 | $19.81 | 3300 |
| 2025-12-31 | 61.56 | $20.00 | 325 |
| 2025-12-30 | 61.56 | $20.00 | 3500 |
| 2025-12-29 | 64.28 | $20.10 | 3240 |
| 2025-12-26 | 65.94 | $20.16 | 2510 |
| 2025-12-24 | 65.94 | $20.16 | — |
| 2025-12-23 | 65.94 | $20.16 | 9128 |
| 2025-12-22 | 71.48 | $20.37 | 1300 |
| 2025-12-19 | 75.50 | $20.51 | 5632 |
| 2025-12-18 | 75.41 | $20.50 | 3200 |
| 2025-12-17 | 74.48 | $20.40 | 5800 |
| 2025-12-16 | 71.52 | $20.11 | 3003 |
| 2025-12-15 | 75.24 | $20.24 | 55300 |
| 2025-12-12 | 73.53 | $20.07 | 27800 |
| 2025-12-11 | 74.39 | $20.10 | 18342 |
| 2025-12-10 | 70.06 | $19.71 | 3700 |
| 2025-12-09 | 67.22 | $19.50 | 7300 |
| 2025-12-08 | 63.81 | $19.28 | 900 |
| 2025-12-05 | 64.10 | $19.29 | 3400 |
| 2025-12-04 | 65.79 | $19.35 | 38800 |
| 2025-12-03 | 62.67 | $19.15 | 25309 |
| 2025-12-02 | 61.32 | $19.07 | 12800 |
| 2025-12-01 | 60.65 | $19.03 | 20600 |
| 2025-11-28 | 59.99 | $18.99 | 1900 |
| 2025-11-26 | 59.99 | $18.99 | 30200 |
| 2025-11-25 | 59.99 | $18.99 | 66613 |
| 2025-11-24 | 56.21 | $18.75 | 14500 |
| 2025-11-21 | 57.29 | $18.80 | 6400 |
| 2025-11-20 | 51.49 | $18.47 | 11500 |
| 2025-11-19 | 50.13 | $18.40 | 2500 |
| 2025-11-18 | 50.13 | $18.40 | 1600 |
| 2025-11-17 | 54.26 | $18.61 | 3000 |
| 2025-11-14 | 55.71 | $18.68 | 2440 |
| 2025-11-13 | 56.12 | $18.70 | 4800 |
| 2025-11-12 | 61.46 | $18.95 | 13100 |
| 2025-11-11 | 61.68 | $18.96 | 26928 |
| 2025-11-10 | 59.00 | $18.77 | 900 |
| 2025-11-07 | 62.50 | $18.93 | 3100 |
| 2025-11-06 | 62.10 | $18.90 | 100 |
| 2025-11-05 | 62.10 | $18.90 | 5000 |
| 2025-11-04 | 56.01 | $18.47 | 300 |
| 2025-11-03 | 55.05 | $18.41 | 24327 |
| 2025-10-31 | 56.61 | $18.49 | 100 |
| 2025-10-30 | 57.78 | $18.55 | 6000 |
| 2025-10-29 | 63.14 | $18.81 | 10147 |
| 2025-10-28 | 67.48 | $19.00 | 36623 |
| 2025-10-27 | 65.34 | $18.82 | 57608 |
| 2025-10-24 | 68.44 | $18.95 | 28835 |
| 2025-10-23 | 66.70 | $18.80 | 30600 |
| 2025-10-22 | 61.33 | $18.40 | 19600 |
| 2025-10-21 | 59.63 | $18.29 | 517 |
| 2025-10-20 | 58.20 | $18.20 | 200 |
| 2025-10-17 | 56.58 | $18.10 | 1100 |
| 2025-10-16 | 54.91 | $18.00 | 8900 |
| 2025-10-15 | 56.99 | $18.10 | 7600 |
| 2025-10-14 | 61.87 | $18.32 | 6200 |
| 2025-10-13 | 57.98 | $18.07 | 500 |
| 2025-10-10 | 57.82 | $18.06 | 12100 |
| 2025-10-09 | 68.74 | $18.49 | 1000 |
| 2025-10-08 | 69.03 | $18.50 | 3800 |
| 2025-10-07 | 74.04 | $18.67 | 68337 |
| 2025-10-06 | 76.53 | $18.75 | 72700 |
| 2025-10-03 | 75.55 | $18.65 | 100227 |
| 2025-10-02 | 72.88 | $18.40 | 57300 |
| 2025-10-01 | 71.46 | $18.28 | 15102 |
| 2025-09-30 | 74.23 | $18.37 | 9340 |
| 2025-09-29 | 79.79 | $18.54 | 235127 |
| 2025-09-26 | 81.85 | $18.60 | 49938 |
| 2025-09-25 | 83.55 | $18.65 | 772200 |
| 2025-09-24 | 63.14 | $17.25 | 400 |
| 2025-09-23 | 67.09 | $17.32 | 2200 |
| 2025-09-22 | 61.54 | $17.15 | 1046 |
| 2025-09-19 | 60.80 | $17.13 | — |
| 2025-09-18 | 60.80 | $17.13 | — |
| 2025-09-17 | 60.80 | $17.13 | — |
| 2025-09-16 | 60.80 | $17.13 | 5200 |
| 2025-09-15 | 58.87 | $17.07 | — |
| 2025-09-12 | 58.87 | $17.07 | — |
| 2025-09-11 | 58.87 | $17.07 | 4000 |
| 2025-09-10 | 57.36 | $17.02 | 50 |
| 2025-09-09 | 57.36 | $17.02 | 200 |
| 2025-09-08 | 57.36 | $17.02 | 8900 |
| 2025-09-05 | 62.45 | $17.15 | — |
| 2025-09-04 | 62.45 | $17.15 | 400 |
| 2025-09-03 | 56.57 | $16.93 | 500 |
| 2025-09-02 | 66.45 | $17.15 | 350 |
| 2025-08-29 | 66.45 | $17.15 | 900 |
| 2025-08-28 | 61.80 | $16.98 | 3500 |
| 2025-08-27 | 62.77 | $17.00 | — |
| 2025-08-26 | 62.77 | $17.00 | 3500 |
| 2025-08-25 | 62.77 | $17.00 | 200 |
| 2025-08-22 | 62.77 | $17.00 | 4900 |
| 2025-08-21 | 62.77 | $17.00 | 320 |
| 2025-08-20 | 62.77 | $17.00 | 320 |
| 2025-08-19 | 62.77 | $17.00 | 320 |
| 2025-08-18 | 58.93 | $16.83 | — |
| 2025-08-15 | 58.93 | $16.83 | 200 |
| 2025-08-14 | 58.93 | $16.83 | 1200 |
| 2025-08-13 | 64.65 | $17.00 | 503 |
| 2025-08-12 | 64.65 | $17.00 | 400 |
| 2025-08-11 | 62.11 | $16.87 | — |
| 2025-08-08 | 62.11 | $16.87 | 1100 |
| 2025-08-07 | 62.11 | $16.87 | 1600 |
| 2025-08-06 | 62.11 | $16.87 | 1647 |
| 2025-08-05 | 65.97 | $17.00 | 640 |
| 2025-08-04 | 65.97 | $17.00 | 100 |
| 2025-08-01 | 54.10 | $16.40 | 342 |
| 2025-07-31 | 80.90 | $17.00 | — |
| 2025-07-30 | 80.90 | $17.00 | 200 |
| 2025-07-29 | 80.90 | $17.00 | — |
| 2025-07-28 | 80.90 | $17.00 | 4200 |
| 2025-07-25 | 80.90 | $17.00 | — |
| 2025-07-24 | 80.90 | $17.00 | 2100 |
| 2025-07-23 | 76.65 | $16.70 | — |
| 2025-07-22 | 76.65 | $16.70 | — |
| 2025-07-21 | 76.65 | $16.70 | 904 |
| 2025-07-18 | 76.65 | $16.70 | 3402 |
| 2025-07-17 | 67.92 | $16.25 | 707 |
| 2025-07-16 | 67.92 | $16.25 | 200 |
| 2025-07-15 | 67.92 | $16.25 | 528 |
| 2025-07-14 | 79.20 | $16.45 | 200 |
| 2025-07-11 | 77.42 | $16.35 | 1000 |
| 2025-07-10 | 77.42 | $16.35 | 1100 |
| 2025-07-09 | 77.42 | $16.35 | 1100 |
| 2025-07-08 | 73.53 | $16.15 | 59807 |
| 2025-07-07 | 80.08 | $16.25 | 100 |
| 2025-07-03 | 80.08 | $16.25 | 200 |
| 2025-07-02 | 80.08 | $16.25 | 3657 |
| 2025-07-01 | 79.29 | $16.20 | — |
| 2025-06-30 | 79.29 | $16.20 | 4100 |
| 2025-06-27 | 75.41 | $15.98 | 2204 |
| 2025-06-26 | 70.96 | $15.79 | 300 |
| 2025-06-25 | 68.38 | $15.70 | — |
| 2025-06-24 | 68.38 | $15.70 | — |
| 2025-06-23 | 68.38 | $15.70 | — |
| 2025-06-20 | 68.38 | $15.70 | 100 |
| 2025-06-18 | 68.38 | $15.70 | — |
| 2025-06-17 | 68.38 | $15.70 | — |
| 2025-06-16 | 68.38 | $15.70 | 4539 |
| 2025-06-13 | 68.38 | $15.70 | 17100 |
| 2025-06-12 | 70.69 | $15.75 | 162500 |
| 2025-06-11 | 68.68 | $15.65 | 13400 |
| 2025-06-10 | 78.99 | $15.85 | 26000 |
| 2025-06-09 | 85.05 | $15.95 | 3101 |
| 2025-06-06 | 85.05 | $15.95 | 800 |
| 2025-06-05 | 78.28 | $15.50 | 3100 |
| 2025-06-04 | 78.28 | $15.50 | — |
| 2025-06-03 | 78.28 | $15.50 | — |
| 2025-06-02 | 78.28 | $15.50 | 900 |
| 2025-05-30 | 74.02 | $15.30 | — |
| 2025-05-29 | 74.02 | $15.30 | 5800 |
| 2025-05-28 | 72.82 | $15.25 | 230 |
| 2025-05-27 | 71.57 | $15.20 | 25500 |
| 2025-05-23 | 65.55 | $15.00 | — |
| 2025-05-22 | 65.55 | $15.00 | — |
| 2025-05-21 | 65.55 | $15.00 | 2300 |
| 2025-05-20 | 55.43 | $14.75 | — |
| 2025-05-19 | 55.43 | $14.75 | — |
| 2025-05-16 | 55.43 | $14.75 | — |
| 2025-05-15 | 55.43 | $14.75 | — |
| 2025-05-14 | 55.43 | $14.75 | — |
| 2025-05-13 | 55.43 | $14.75 | 1700 |
| 2025-05-12 | 55.43 | $14.75 | — |
| 2025-05-09 | 55.43 | $14.75 | — |
| 2025-05-08 | 55.43 | $14.75 | — |
| 2025-05-07 | 55.43 | $14.75 | — |
| 2025-05-06 | 55.43 | $14.75 | — |
| 2025-05-05 | 55.43 | $14.75 | 500 |
| 2025-05-02 | 47.01 | $14.50 | — |
| 2025-05-01 | 47.01 | $14.50 | — |
| 2025-04-30 | 47.01 | $14.50 | 12900 |
| 2025-04-29 | 56.09 | $14.75 | 3500 |
| 2025-04-28 | 50.66 | $14.60 | 1200 |
| 2025-04-25 | 50.66 | $14.60 | — |
| 2025-04-24 | 50.66 | $14.60 | — |
| 2025-04-23 | 50.66 | $14.60 | — |
| 2025-04-22 | 50.66 | $14.60 | — |
| 2025-04-21 | 50.66 | $14.60 | — |
| 2025-04-17 | 50.66 | $14.60 | — |
| 2025-04-16 | 50.66 | $14.60 | 22100 |
| 2025-04-15 | 36.85 | $14.20 | 15230 |
| 2025-04-14 | 27.17 | $14.00 | 1709 |
| 2025-04-11 | 27.17 | $14.00 | 500 |
| 2025-04-10 | 27.17 | $14.00 | — |
| 2025-04-09 | 27.17 | $14.00 | 500 |
| 2025-04-08 | 27.17 | $14.00 | — |
| 2025-04-07 | 27.17 | $14.00 | — |
| 2025-04-04 | 27.17 | $14.00 | 18600 |
| 2025-04-03 | 37.10 | $14.50 | 602 |
| 2025-04-02 | 46.86 | $14.80 | 4500 |
| 2025-04-01 | 52.07 | $14.92 | 16437 |
| 2025-03-31 | 53.97 | $14.96 | 1100 |
| 2025-03-28 | 53.97 | $14.96 | 100 |
| 2025-03-27 | 55.81 | $15.00 | 600 |
| 2025-03-26 | 55.81 | $15.00 | — |
| 2025-03-25 | 55.81 | $15.00 | 200 |
| 2025-03-24 | 55.81 | $15.00 | 500 |
| 2025-03-21 | 54.22 | $14.95 | 1100 |
| 2025-03-20 | 52.60 | $14.90 | 4600 |
| 2025-03-19 | 50.96 | $14.85 | 535 |
| 2025-03-18 | 26.83 | $14.35 | — |
| 2025-03-17 | 26.83 | $14.35 | 6325 |
| 2025-03-14 | 24.14 | $14.31 | 2248 |
| 2025-03-13 | 30.55 | $14.55 | — |
| 2025-03-12 | 30.55 | $14.55 | — |
| 2025-03-11 | 30.55 | $14.55 | 10000 |
| 2025-03-10 | 42.71 | $14.85 | 1640 |
| 2025-03-07 | 52.68 | $15.00 | — |
| 2025-03-06 | 52.68 | $15.00 | 1000 |
| 2025-03-05 | 52.68 | $15.00 | 843 |
| 2025-03-04 | 52.68 | $15.00 | 943 |
| 2025-03-03 | 56.24 | $15.05 | 7526 |
| 2025-02-28 | 60.10 | $15.10 | 200 |
| 2025-02-27 | 60.10 | $15.10 | 600 |
| 2025-02-26 | 60.10 | $15.10 | 300 |
| 2025-02-25 | 60.10 | $15.10 | 724 |
| 2025-02-24 | 55.07 | $15.00 | 5869 |
| 2025-02-21 | 55.07 | $15.00 | 5900 |
| 2025-02-20 | 55.07 | $15.00 | 4149 |
| 2025-02-19 | 64.06 | $15.13 | 1700 |
| 2025-02-18 | 62.73 | $15.10 | 510 |
| 2025-02-14 | 60.40 | $15.05 | — |
| 2025-02-13 | 60.40 | $15.05 | 4000 |
| 2025-02-12 | 59.95 | $15.04 | 300 |
| 2025-02-11 | 59.95 | $15.04 | 300 |
| 2025-02-10 | 59.53 | $15.03 | 420 |
| 2025-02-07 | 58.30 | $15.00 | — |
| 2025-02-06 | 58.30 | $15.00 | 30400 |
| 2025-02-05 | 54.08 | $14.90 | — |
| 2025-02-04 | 54.08 | $14.90 | — |
| 2025-02-03 | 54.08 | $14.90 | 320 |
| 2025-01-31 | 59.22 | $15.00 | 5600 |
| 2025-01-30 | 57.29 | $14.95 | 52800 |
| 2025-01-29 | 52.14 | $14.83 | 500 |
| 2025-01-28 | 58.89 | $14.95 | 1900 |
| 2025-01-27 | 56.67 | $14.90 | 400 |
| 2025-01-24 | 56.67 | $14.90 | 7400 |
| 2025-01-23 | 56.67 | $14.90 | 8800 |
| 2025-01-22 | 56.67 | $14.90 | 36700 |
| 2025-01-21 | 52.49 | $14.80 | 8346 |
| 2025-01-17 | 50.21 | $14.75 | 5000 |
| 2025-01-16 | 50.21 | $14.75 | 300 |
| 2025-01-15 | 50.21 | $14.75 | 16100 |
| 2025-01-14 | 48.08 | $14.70 | — |
| 2025-01-13 | 48.08 | $14.70 | 400 |
| 2025-01-10 | 48.08 | $14.70 | 500 |
| 2025-01-08 | 48.08 | $14.70 | 12 |
| 2025-01-07 | 48.08 | $14.70 | 1312 |
| 2025-01-06 | 48.08 | $14.70 | 2912 |
| 2025-01-03 | 40.58 | $14.50 | 2000 |
| 2025-01-02 | 40.58 | $14.50 | 6800 |
| 2024-12-31 | 54.88 | $14.90 | 2000 |
| 2024-12-30 | 48.40 | $14.75 | 9400 |
| 2024-12-27 | 56.05 | $14.90 | 100 |
| 2024-12-26 | 56.05 | $14.90 | 120 |
| 2024-12-24 | 51.43 | $14.80 | — |
| 2024-12-23 | 51.43 | $14.80 | 600 |
| 2024-12-20 | 56.82 | $14.90 | 100 |
| 2024-12-19 | 49.24 | $14.75 | 17 |
| 2024-12-18 | 49.24 | $14.75 | — |
| 2024-12-17 | 49.24 | $14.75 | — |
| 2024-12-16 | 49.24 | $14.75 | 456 |
| 2024-12-13 | 49.24 | $14.75 | 1412 |
| 2024-12-12 | 47.83 | $14.72 | 301 |
| 2024-12-11 | 47.83 | $14.72 | 1302 |
| 2024-12-10 | 45.06 | $14.66 | 500 |
| 2024-12-09 | 42.65 | $14.61 | 300 |
| 2024-12-06 | 42.65 | $14.61 | — |
| 2024-12-05 | 42.65 | $14.61 | 300 |
| 2024-12-04 | 45.75 | $14.70 | 200 |
| 2024-12-03 | 45.75 | $14.70 | 2000 |
| 2024-12-02 | 45.75 | $14.70 | 200 |
| 2024-11-29 | 45.75 | $14.70 | 11100 |
| 2024-11-27 | 45.75 | $14.70 | 11100 |
| 2024-11-26 | 42.14 | $14.60 | 11100 |
| 2024-11-25 | 42.14 | $14.60 | 26100 |
| 2024-11-22 | 36.83 | $14.46 | 4300 |
| 2024-11-21 | 36.83 | $14.46 | 4300 |
| 2024-11-20 | 37.72 | $14.50 | 3000 |
| 2024-11-19 | 37.72 | $14.50 | 3000 |
| 2024-11-18 | 37.72 | $14.50 | 1200 |
| 2024-11-15 | 44.68 | $14.80 | — |
| 2024-11-14 | 44.68 | $14.80 | — |
| 2024-11-13 | 44.68 | $14.80 | 10200 |
| 2024-11-12 | 39.93 | $14.65 | 2266 |
| 2024-11-11 | 39.93 | $14.65 | — |
| 2024-11-08 | 39.93 | $14.65 | 3000 |
| 2024-11-07 | 38.42 | $14.60 | 8000 |
| 2024-11-06 | 47.23 | $14.99 | 4100 |
| 2024-11-05 | 46.02 | $14.95 | 1300 |
| 2024-11-04 | 46.02 | $14.95 | 700 |
| 2024-11-01 | 34.14 | $14.60 | 1505 |
| 2024-10-31 | 44.51 | $14.99 | — |
| 2024-10-30 | 44.51 | $14.99 | 18 |
| 2024-10-29 | 44.51 | $14.99 | 18 |
| 2024-10-28 | 44.51 | $14.99 | — |
| 2024-10-25 | 44.51 | $14.99 | 900 |
| 2024-10-24 | 44.51 | $14.99 | — |
| 2024-10-23 | 44.51 | $14.99 | 900 |
| 2024-10-22 | 44.51 | $14.99 | — |
| 2024-10-21 | 44.51 | $14.99 | 2400 |
| 2024-10-18 | 37.10 | $14.75 | 100 |
| 2024-10-17 | 42.49 | $14.99 | 100 |
| 2024-10-16 | 33.27 | $14.75 | 15300 |
| 2024-10-15 | 39.25 | $14.99 | 125 |
| 2024-10-14 | 39.25 | $14.99 | 125 |
| 2024-10-11 | 39.25 | $14.99 | — |
| 2024-10-10 | 39.25 | $14.99 | 400 |
| 2024-10-09 | 45.02 | $15.20 | 512 |
| 2024-10-08 | 45.02 | $15.20 | 512 |
| 2024-10-07 | 45.02 | $15.20 | 939 |
| 2024-10-04 | 45.02 | $15.20 | 200 |
| 2024-10-03 | 45.02 | $15.20 | 2183 |
| 2024-10-02 | 45.02 | $15.20 | 2300 |
| 2024-10-01 | 49.89 | $15.39 | 2200 |
| 2024-09-30 | 49.89 | $15.39 | 2400 |
| 2024-09-27 | 37.72 | $15.01 | 4623 |
| 2024-09-26 | 51.05 | $15.44 | — |
| 2024-09-25 | 51.05 | $15.44 | — |
| 2024-09-24 | 51.05 | $15.44 | 600 |
| 2024-09-23 | 51.05 | $15.44 | 5100 |
| 2024-09-20 | 51.05 | $15.44 | 5100 |
| 2024-09-19 | 51.05 | $15.44 | 5300 |
| 2024-09-18 | 49.84 | $15.40 | 400 |
| 2024-09-17 | 49.84 | $15.40 | 525 |
| 2024-09-16 | 48.39 | $15.35 | 300 |
| 2024-09-13 | 48.39 | $15.35 | 500 |
| 2024-09-12 | 48.39 | $15.35 | — |
| 2024-09-11 | 48.39 | $15.35 | 62 |
| 2024-09-10 | 48.39 | $15.35 | 200 |
| 2024-09-09 | 38.88 | $15.00 | 1637 |
| 2024-09-06 | 38.88 | $15.00 | 1800 |
| 2024-09-05 | 46.64 | $15.35 | 600 |
| 2024-09-04 | 46.64 | $15.35 | 1400 |
| 2024-09-03 | 50.54 | $15.50 | — |
| 2024-08-30 | 50.54 | $15.50 | 1500 |
| 2024-08-29 | 53.22 | $15.60 | 275 |
| 2024-08-28 | 53.22 | $15.60 | 500 |
| 2024-08-27 | 46.87 | $15.35 | — |
| 2024-08-26 | 46.87 | $15.35 | 25 |
| 2024-08-23 | 46.87 | $15.35 | 8400 |
| 2024-08-22 | 45.60 | $15.30 | 203 |
| 2024-08-21 | 52.77 | $15.60 | 600 |
| 2024-08-20 | 52.77 | $15.60 | 100 |
| 2024-08-19 | 43.40 | $15.25 | 600 |
| 2024-08-16 | 43.40 | $15.25 | 600 |
| 2024-08-15 | 43.40 | $15.25 | 600 |
| 2024-08-14 | 43.40 | $15.25 | 1419 |
| 2024-08-13 | 43.40 | $15.25 | 103 |
| 2024-08-12 | 48.75 | $15.50 | — |
| 2024-08-09 | 48.75 | $15.50 | 14200 |
| 2024-08-08 | 48.75 | $15.50 | 20800 |
| 2024-08-07 | 52.05 | $15.65 | 15100 |
| 2024-08-06 | 52.95 | $15.69 | 600 |
| 2024-08-05 | 52.95 | $15.69 | 24300 |
| 2024-08-02 | 53.16 | $15.70 | 1960 |
| 2024-08-01 | 53.16 | $15.70 | 10223 |
| 2024-07-31 | 53.74 | $15.73 | 3809 |
| 2024-07-30 | 58.12 | $15.95 | 1117 |
| 2024-07-29 | 54.95 | $15.75 | 600 |
| 2024-07-26 | 52.38 | $15.60 | 20700 |
| 2024-07-25 | 60.71 | $15.98 | 400 |
| 2024-07-24 | 52.61 | $15.55 | 9627 |
| 2024-07-23 | 65.79 | $15.99 | 200 |
| 2024-07-22 | 65.79 | $15.99 | 10500 |
| 2024-07-19 | 65.07 | $15.95 | 2215 |
| 2024-07-18 | 66.39 | $15.99 | 6000 |
| 2024-07-17 | 66.23 | $15.98 | 2460 |
| 2024-07-16 | 65.92 | $15.96 | 8800 |
| 2024-07-12 | 62.97 | $15.78 | 1061 |
| 2024-07-11 | 63.26 | $15.79 | 5100 |
| 2024-07-08 | 62.93 | $15.77 | 1692 |
| 2024-07-02 | 65.11 | $15.85 | 100 |
| 2024-07-01 | 59.26 | $15.50 | 1200 |
| 2024-06-28 | 59.26 | $15.50 | 7211 |
| 2024-06-21 | 57.42 | $15.40 | 1848 |
| 2024-06-20 | 57.42 | $15.40 | 1309 |
| 2024-06-18 | 57.24 | $15.39 | 498 |
| 2024-06-11 | 59.80 | $15.50 | 100 |
| 2024-06-10 | 50.18 | $15.00 | 2164 |
| 2024-06-05 | 64.95 | $15.50 | 1740 |
| 2024-06-04 | 57.88 | $15.20 | 14516 |
| 2024-05-31 | 66.35 | $15.40 | 1716 |
| 2024-05-30 | 71.31 | $15.50 | 1500 |
| 2024-05-28 | 61.46 | $15.14 | 5000 |
| 2024-05-24 | 61.46 | $15.14 | 1000 |
| 2024-05-23 | 61.46 | $15.14 | 7107 |
| 2024-05-22 | 61.46 | $15.14 | 2600 |
| 2024-05-21 | 61.46 | $15.14 | 2700 |
| 2024-05-20 | 61.46 | $15.14 | 2400 |
| 2024-05-17 | 60.35 | $15.10 | 11333 |
| 2024-05-16 | 60.08 | $15.09 | 900 |
| 2024-05-13 | 60.48 | $15.10 | 4880 |
| 2024-05-10 | 60.48 | $15.10 | 1100 |
| 2024-05-08 | 60.48 | $15.10 | 272 |
| 2024-05-07 | 62.23 | $15.15 | 7400 |
| 2024-05-01 | 61.16 | $15.10 | 800 |
| 2024-04-30 | 62.86 | $15.15 | 4300 |
| 2024-04-29 | 62.86 | $15.15 | 11748 |
| 2024-04-26 | 62.86 | $15.15 | 1900 |
| 2024-04-25 | 62.86 | $15.15 | 1367 |
| 2024-04-24 | 62.86 | $15.15 | 112 |
| 2024-04-17 | 64.24 | $15.20 | 3900 |
| 2024-04-16 | 64.24 | $15.20 | 12300 |
| 2024-04-15 | 64.24 | $15.20 | 8227 |
| 2024-04-12 | 64.24 | $15.20 | 8100 |
| 2024-04-11 | 71.95 | $15.50 | 4100 |
| 2024-04-10 | 79.18 | $15.74 | 100 |
| 2024-04-09 | 75.36 | $15.35 | 11543 |
| 2024-04-04 | 80.39 | $15.49 | 8200 |
| 2024-04-03 | 80.75 | $15.50 | 400 |
| 2024-03-28 | 79.42 | $15.35 | 944 |
| 2024-03-27 | 78.47 | $15.25 | 46422 |
| 2024-03-26 | 78.47 | $15.25 | 659 |
| 2024-03-21 | 75.98 | $15.00 | 6100 |
| 2024-03-19 | 74.88 | $14.90 | 6010 |
| 2024-03-18 | 74.88 | $14.90 | 1710 |
| 2024-03-13 | 78.12 | $15.00 | 1900 |
| 2024-03-12 | 77.66 | $14.95 | 350 |
| 2024-03-11 | 77.66 | $14.95 | 1681 |
| 2024-03-05 | 79.16 | $15.00 | 3200 |
| 2024-03-04 | 79.16 | $15.00 | 13358 |
| 2024-03-01 | 77.17 | $14.75 | 200 |
| 2024-02-29 | 84.87 | $15.00 | 100 |
| 2024-02-28 | 81.33 | $14.50 | 100 |
| 2024-02-27 | 81.33 | $14.50 | 2100 |
| 2024-02-26 | 81.25 | $14.49 | — |
| 2024-02-23 | 81.25 | $14.49 | 10868 |
| 2024-02-22 | 81.25 | $14.49 | 1300 |
| 2024-02-21 | 76.14 | $13.90 | 13000 |
| 2024-02-20 | 68.72 | $13.36 | 100 |
| 2024-02-16 | 63.54 | $13.10 | — |
| 2024-02-15 | 63.54 | $13.10 | — |
| 2024-02-14 | 63.54 | $13.10 | 2722 |
| 2024-02-13 | 63.54 | $13.10 | 13078 |
| 2024-02-12 | 75.26 | $13.40 | 460 |
| 2024-02-09 | 75.26 | $13.40 | 4000 |
| 2024-02-08 | 72.34 | $13.21 | 2584 |
| 2024-02-07 | 70.61 | $13.11 | 2220 |
| 2024-02-06 | 75.08 | $13.21 | 700 |
| 2024-02-05 | 71.48 | $13.00 | 3988 |
| 2024-02-02 | 57.65 | $12.50 | 32823 |
| 2024-02-01 | 55.60 | $12.45 | 8100 |
| 2024-01-31 | 53.47 | $12.40 | 5300 |
| 2024-01-30 | 61.96 | $12.55 | — |
| 2024-01-29 | 61.96 | $12.55 | — |
| 2024-01-26 | 61.96 | $12.55 | — |
| 2024-01-25 | 61.96 | $12.55 | 502 |
| 2024-01-24 | 60.25 | $12.50 | 383 |
| 2024-01-23 | 54.39 | $12.35 | 10840 |
| 2024-01-22 | 50.71 | $12.27 | 4864 |
| 2024-01-19 | 65.04 | $12.50 | — |
| 2024-01-18 | 65.04 | $12.50 | — |
| 2024-01-17 | 65.04 | $12.50 | — |
| 2024-01-16 | 65.04 | $12.50 | — |
| 2024-01-12 | 65.04 | $12.50 | — |
| 2024-01-11 | 65.04 | $12.50 | 5269 |
| 2024-01-10 | 54.84 | $12.25 | — |
| 2024-01-09 | 54.84 | $12.25 | — |
| 2024-01-08 | 54.84 | $12.25 | — |
| 2024-01-05 | 54.84 | $12.25 | — |
| 2024-01-04 | 54.84 | $12.25 | 40613 |
| 2024-01-03 | 50.36 | $12.15 | — |
| 2024-01-02 | 50.36 | $12.15 | — |
| 2023-12-29 | 50.36 | $12.15 | 800 |
| 2023-12-28 | 71.73 | $12.50 | 2000 |
| 2023-12-27 | 52.63 | $12.15 | — |
| 2023-12-26 | 52.63 | $12.15 | 101000 |
| 2023-12-22 | 54.53 | $12.17 | 300 |
| 2023-12-21 | 57.49 | $12.20 | — |
| 2023-12-20 | 57.49 | $12.20 | 10750 |
| 2023-12-19 | 57.49 | $12.20 | — |
| 2023-12-18 | 57.49 | $12.20 | — |
| 2023-12-15 | 57.49 | $12.20 | — |
| 2023-12-14 | 57.49 | $12.20 | 2100 |
| 2023-12-13 | 50.97 | $12.10 | — |
| 2023-12-12 | 50.97 | $12.10 | — |
| 2023-12-11 | 50.97 | $12.10 | 1200 |
| 2023-12-08 | 50.97 | $12.10 | 1000 |
| 2023-12-07 | 50.97 | $12.10 | 132 |
| 2023-12-06 | 57.83 | $12.20 | 12938 |
| 2023-12-05 | 49.43 | $12.07 | — |
| 2023-12-04 | 49.43 | $12.07 | 300 |
| 2023-12-01 | 48.72 | $12.06 | 150 |
| 2023-11-30 | 49.37 | $12.07 | — |
| 2023-11-29 | 49.37 | $12.07 | — |
| 2023-11-28 | 49.37 | $12.07 | — |
| 2023-11-27 | 49.37 | $12.07 | — |
| 2023-11-24 | 49.37 | $12.07 | 200 |
| 2023-11-22 | 53.88 | $12.15 | — |
| 2023-11-21 | 53.88 | $12.15 | — |
| 2023-11-20 | 53.88 | $12.15 | 17069 |
| 2023-11-17 | 45.95 | $12.00 | — |
| 2023-11-16 | 45.95 | $12.00 | — |
| 2023-11-15 | 45.95 | $12.00 | — |
| 2023-11-14 | 45.95 | $12.00 | — |
| 2023-11-13 | 45.95 | $12.00 | 212 |
| 2023-11-10 | 45.95 | $12.00 | 675 |
| 2023-11-09 | 47.97 | $12.05 | 28300 |
| 2023-11-08 | 45.71 | $12.00 | 55095 |
| 2023-11-07 | 54.77 | $12.20 | — |
| 2023-11-06 | 54.77 | $12.20 | — |
| 2023-11-03 | 54.77 | $12.20 | — |
| 2023-11-02 | 54.77 | $12.20 | — |
| 2023-11-01 | 54.77 | $12.20 | 22300 |
| 2023-10-31 | 56.96 | $12.25 | — |
| 2023-10-30 | 56.96 | $12.25 | 100 |
| 2023-10-27 | 53.62 | $12.15 | — |
| 2023-10-26 | 53.62 | $12.15 | 191 |
| 2023-10-25 | 55.57 | $12.20 | 1100 |
| 2023-10-24 | 52.97 | $12.12 | 2753 |
| 2023-10-23 | 52.31 | $12.10 | 600 |
| 2023-10-20 | 54.49 | $12.16 | 327 |
| 2023-10-19 | 55.97 | $12.20 | — |
| 2023-10-18 | 55.97 | $12.20 | 338 |
| 2023-10-17 | 68.59 | $12.50 | — |
| 2023-10-16 | 68.59 | $12.50 | 2300 |
| 2023-10-13 | 59.89 | $12.18 | 1200 |
| 2023-10-12 | 60.38 | $12.19 | — |
| 2023-10-11 | 60.38 | $12.19 | 34200 |
| 2023-10-10 | 60.84 | $12.20 | 200 |
| 2023-10-09 | 60.84 | $12.20 | 4365 |
| 2023-10-06 | 70.43 | $12.40 | 8300 |
| 2023-10-05 | 73.17 | $12.45 | — |
| 2023-10-04 | 73.17 | $12.45 | — |
| 2023-10-03 | 73.17 | $12.45 | 10000 |
| 2023-10-02 | 73.17 | $12.45 | — |
| 2023-09-29 | 73.17 | $12.45 | 8625 |
| 2023-09-28 | 70.50 | $12.30 | 15316 |
| 2023-09-27 | 70.50 | $12.30 | 100 |
| 2023-09-26 | 67.60 | $12.15 | 4086 |
| 2023-09-25 | 69.77 | $12.20 | 2193 |
| 2023-09-22 | 71.97 | $12.25 | 22172 |
| 2023-09-21 | 71.80 | $12.24 | 917 |
| 2023-09-20 | 71.64 | $12.23 | 808 |
| 2023-09-19 | 71.64 | $12.23 | 750 |
| 2023-09-18 | 67.80 | $12.00 | — |
| 2023-09-15 | 67.80 | $12.00 | — |
| 2023-09-14 | 67.80 | $12.00 | 1200 |
| 2023-09-13 | 68.14 | $12.01 | — |
| 2023-09-12 | 68.14 | $12.01 | — |
| 2023-09-11 | 68.14 | $12.01 | 100 |
| 2023-09-08 | 76.10 | $12.25 | — |
| 2023-09-07 | 76.10 | $12.25 | 250 |
| 2023-09-06 | 76.10 | $12.25 | 500 |
| 2023-09-05 | 73.56 | $12.02 | 500 |
| 2023-09-01 | 73.33 | $12.00 | 1141 |
| 2023-08-31 | 70.88 | $11.80 | 160 |
| 2023-08-30 | 77.64 | $12.00 | 2609 |
| 2023-08-29 | 74.79 | $11.75 | — |
| 2023-08-28 | 74.79 | $11.75 | 100 |
| 2023-08-25 | 68.18 | $11.30 | — |
| 2023-08-24 | 68.18 | $11.30 | 416 |
| 2023-08-23 | 67.50 | $11.26 | — |
| 2023-08-22 | 67.50 | $11.26 | — |
| 2023-08-21 | 67.50 | $11.26 | — |
| 2023-08-18 | 67.50 | $11.26 | 550 |
| 2023-08-17 | 67.35 | $11.25 | — |
| 2023-08-16 | 67.35 | $11.25 | 548 |
| 2023-08-15 | 74.76 | $11.50 | 805 |
| 2023-08-14 | 78.02 | $11.60 | 4865 |
| 2023-08-11 | 61.09 | $10.55 | — |
| 2023-08-10 | 61.09 | $10.55 | 996 |
| 2023-08-09 | 49.35 | $10.20 | — |
| 2023-08-08 | 49.35 | $10.20 | — |
| 2023-08-07 | 49.35 | $10.20 | — |
| 2023-08-04 | 49.35 | $10.20 | — |
| 2023-08-03 | 49.35 | $10.20 | — |
| 2023-08-02 | 49.35 | $10.20 | — |
| 2023-08-01 | 49.35 | $10.20 | — |
| 2023-07-31 | 49.35 | $10.20 | — |
| 2023-07-28 | 49.35 | $10.20 | 6200 |
| 2023-07-27 | 51.60 | $10.28 | 200 |
| 2023-07-26 | 49.41 | $10.20 | — |
| 2023-07-25 | 49.41 | $10.20 | 9900 |
| 2023-07-24 | 45.23 | $10.05 | 2000 |
| 2023-07-21 | 50.52 | $10.25 | 300 |
| 2023-07-20 | 44.34 | $10.05 | — |
| 2023-07-19 | 44.34 | $10.05 | 5000 |
| 2023-07-18 | 45.62 | $10.10 | 13400 |
| 2023-07-17 | 50.96 | $10.29 | 200 |
| 2023-07-14 | 50.96 | $10.29 | 100 |
| 2023-07-13 | 50.96 | $10.29 | 2800 |
| 2023-07-12 | 42.10 | $10.00 | — |
| 2023-07-11 | 42.10 | $10.00 | — |
| 2023-07-10 | 42.10 | $10.00 | — |
| 2023-07-07 | 42.10 | $10.00 | — |
| 2023-07-06 | 42.10 | $10.00 | 3500 |
| 2023-07-05 | 49.22 | $10.30 | 700 |
| 2023-07-03 | 47.53 | $10.24 | 400 |
| 2023-06-30 | 32.20 | $9.81 | — |
| 2023-06-29 | 32.20 | $9.81 | 1100 |
| 2023-06-28 | 32.20 | $9.81 | 3400 |
| 2023-06-27 | 32.20 | $9.81 | — |
| 2023-06-26 | 32.20 | $9.81 | — |
| 2023-06-23 | 32.20 | $9.81 | 1000 |
| 2023-06-22 | 33.90 | $9.91 | 3000 |
| 2023-06-21 | 38.51 | $10.15 | — |
| 2023-06-20 | 38.51 | $10.15 | — |
| 2023-06-16 | 38.51 | $10.15 | 300 |
| 2023-06-15 | 38.51 | $10.15 | 5200 |
| 2023-06-14 | 41.38 | $10.30 | — |
| 2023-06-13 | 41.38 | $10.30 | — |
| 2023-06-12 | 41.38 | $10.30 | — |
| 2023-06-09 | 41.38 | $10.30 | — |
| 2023-06-08 | 41.38 | $10.30 | — |
| 2023-06-07 | 41.38 | $10.30 | 800 |
| 2023-06-06 | 44.64 | $10.50 | — |
| 2023-06-05 | 44.64 | $10.50 | — |
| 2023-06-02 | 44.64 | $10.50 | 100 |
| 2023-06-01 | 33.40 | $10.00 | — |
| 2023-05-31 | 33.40 | $10.00 | — |
| 2023-05-30 | 33.40 | $10.00 | — |
| 2023-05-26 | 33.40 | $10.00 | — |
| 2023-05-25 | 33.40 | $10.00 | — |
| 2023-05-24 | 33.40 | $10.00 | 300 |
| 2023-05-23 | 33.40 | $10.00 | — |
| 2023-05-22 | 33.40 | $10.00 | 1200 |
| 2023-05-19 | 24.44 | $9.56 | 1000 |
| 2023-05-18 | 24.44 | $9.56 | — |
| 2023-05-17 | 24.44 | $9.56 | 2000 |
| 2023-05-16 | 24.70 | $9.60 | 2100 |
| 2023-05-15 | 27.46 | $10.00 | — |
| 2023-05-12 | 27.46 | $10.00 | — |
| 2023-05-11 | 27.46 | $10.00 | — |
| 2023-05-10 | 27.46 | $10.00 | 200 |
| 2023-05-09 | 27.46 | $10.00 | 100 |
| 2023-05-08 | 18.66 | $9.50 | — |
| 2023-05-05 | 18.66 | $9.50 | 5800 |
| 2023-05-04 | 16.83 | $9.40 | 5700 |
| 2023-05-03 | 22.29 | $10.55 | 6600 |
| 2023-05-02 | 25.34 | $11.00 | 2900 |
| 2023-05-01 | 35.80 | $12.01 | — |
| 2023-04-28 | 35.80 | $12.01 | — |
| 2023-04-27 | 35.80 | $12.01 | — |
| 2023-04-26 | 35.80 | $12.01 | 500 |
| 2023-04-25 | 30.98 | $11.80 | 4000 |
| 2023-04-24 | 40.65 | $12.50 | — |
| 2023-04-21 | 40.65 | $12.50 | — |
| 2023-04-20 | 40.65 | $12.50 | — |
| 2023-04-19 | 40.65 | $12.50 | 2000 |
| 2023-04-18 | 40.65 | $12.50 | — |
| 2023-04-17 | 40.65 | $12.50 | — |
| 2023-04-14 | 40.65 | $12.50 | 200 |
| 2023-04-13 | 40.65 | $12.50 | 1300 |
| 2023-04-12 | 34.87 | $12.20 | 700 |
| 2023-04-11 | 31.26 | $12.03 | 2400 |
| 2023-04-10 | 41.04 | $12.80 | — |
| 2023-04-06 | 41.04 | $12.80 | — |
| 2023-04-05 | 41.04 | $12.80 | — |
| 2023-04-04 | 41.04 | $12.80 | 300 |
| 2023-04-03 | 40.05 | $12.75 | — |
| 2023-03-31 | 40.05 | $12.75 | 100 |
| 2023-03-30 | 22.38 | $12.00 | 26900 |
| 2023-03-29 | 22.89 | $12.06 | 400 |
| 2023-03-28 | 23.23 | $12.10 | 8000 |
| 2023-03-27 | 23.23 | $12.10 | 4200 |
| 2023-03-24 | 23.30 | $12.11 | — |
| 2023-03-23 | 23.30 | $12.11 | 11700 |
| 2023-03-22 | 30.09 | $12.86 | 8200 |
| 2023-03-21 | 32.49 | $13.06 | 500 |
| 2023-03-20 | 30.92 | $13.00 | — |
| 2023-03-17 | 30.92 | $13.00 | — |
| 2023-03-16 | 30.92 | $13.00 | — |
| 2023-03-15 | 30.92 | $13.00 | — |
| 2023-03-14 | 30.92 | $13.00 | 6600 |
| 2023-03-13 | 27.90 | $12.86 | 11000 |
| 2023-03-10 | 52.89 | $14.45 | 400 |
| 2023-03-09 | 54.64 | $14.51 | 1900 |
| 2023-03-08 | 73.58 | $15.00 | — |
| 2023-03-07 | 73.58 | $15.00 | 44000 |
| 2023-03-06 | 73.58 | $15.00 | 100 |
| 2023-03-03 | 73.58 | $15.00 | 1000 |
| 2023-03-02 | 73.58 | $15.00 | 12600 |
| 2023-03-01 | 73.58 | $15.00 | — |
| 2023-02-28 | 73.58 | $15.00 | 200 |
| 2023-02-27 | 64.91 | $14.50 | 5200 |
| 2023-02-24 | 64.91 | $14.50 | — |
| 2023-02-23 | 64.91 | $14.50 | — |
| 2023-02-22 | 64.91 | $14.50 | — |
| 2023-02-21 | 64.91 | $14.50 | — |
| 2023-02-17 | 64.91 | $14.50 | — |
| 2023-02-16 | 64.91 | $14.50 | 200 |
| 2023-02-15 | 64.75 | $14.49 | — |
| 2023-02-14 | 64.75 | $14.49 | — |
| 2023-02-13 | 64.75 | $14.49 | 700 |
| 2023-02-10 | 61.89 | $14.30 | 7400 |
| 2023-02-09 | 58.53 | $14.10 | 4900 |
| 2023-02-08 | 58.53 | $14.10 | 1100 |
| 2023-02-07 | 58.53 | $14.10 | — |
| 2023-02-06 | 58.53 | $14.10 | — |
| 2023-02-03 | 58.53 | $14.10 | 4400 |
| 2023-02-02 | 42.70 | $13.29 | 3000 |
| 2023-02-01 | 58.75 | $13.90 | 600 |
| 2023-01-31 | 76.71 | $14.30 | — |
| 2023-01-30 | 76.71 | $14.30 | 100 |
| 2023-01-27 | 76.71 | $14.30 | 15400 |
| 2023-01-26 | 73.20 | $14.10 | 1000 |
| 2023-01-25 | 71.13 | $14.00 | 21500 |
| 2023-01-24 | 70.03 | $13.95 | — |
| 2023-01-23 | 70.03 | $13.95 | 3900 |
| 2023-01-20 | 62.25 | $13.65 | 200 |
| 2023-01-19 | 87.39 | $14.00 | 200 |
| 2023-01-18 | 87.39 | $14.00 | 3700 |
| 2023-01-17 | 87.39 | $14.00 | — |
| 2023-01-13 | 87.39 | $14.00 | — |
| 2023-01-12 | 87.39 | $14.00 | — |
| 2023-01-11 | 87.39 | $14.00 | — |
| 2023-01-10 | 87.39 | $14.00 | 1300 |
| 2023-01-09 | 87.39 | $14.00 | — |
| 2023-01-06 | 87.39 | $14.00 | — |
| 2023-01-05 | 87.39 | $14.00 | 1000 |
| 2023-01-04 | 87.39 | $14.00 | 500 |
| 2023-01-03 | 87.39 | $14.00 | — |
| 2022-12-30 | 87.39 | $14.00 | 1500 |
| 2022-12-29 | 82.09 | $13.50 | 300 |
| 2022-12-28 | 82.09 | $13.50 | — |
| 2022-12-27 | 82.09 | $13.50 | 2100 |
| 2022-12-23 | 78.15 | $13.25 | — |
| 2022-12-22 | 78.15 | $13.25 | — |
| 2022-12-21 | 78.15 | $13.25 | — |
| 2022-12-20 | 78.15 | $13.25 | — |
| 2022-12-19 | 78.15 | $13.25 | — |
| 2022-12-16 | 78.15 | $13.25 | 2400 |
| 2022-12-15 | 73.72 | $12.99 | — |
| 2022-12-14 | 73.72 | $12.99 | — |
| 2022-12-13 | 73.72 | $12.99 | 2600 |
| 2022-12-12 | 74.22 | $13.00 | 1700 |
| 2022-12-09 | 74.05 | $12.99 | 8600 |
| 2022-12-08 | 57.43 | $12.35 | 13700 |
| 2022-12-07 | 54.40 | $12.28 | 55000 |
| 2022-12-06 | 56.02 | $12.31 | 23700 |
| 2022-12-05 | 55.60 | $12.30 | 8000 |
| 2022-12-02 | 67.94 | $12.50 | 31000 |
| 2022-12-01 | 64.58 | $12.41 | — |
| 2022-11-30 | 64.58 | $12.41 | 300 |
| 2022-11-29 | 64.58 | $12.41 | — |
| 2022-11-28 | 64.58 | $12.41 | — |
| 2022-11-25 | 64.58 | $12.41 | 600 |
| 2022-11-23 | 64.58 | $12.41 | 700 |
| 2022-11-22 | 58.96 | $12.25 | 4600 |
| 2022-11-21 | 56.93 | $12.20 | 1800 |
| 2022-11-18 | 56.93 | $12.20 | 1500 |
| 2022-11-17 | 49.76 | $12.04 | 1000 |
| 2022-11-16 | 59.11 | $12.20 | — |
| 2022-11-15 | 59.11 | $12.20 | — |
| 2022-11-14 | 59.11 | $12.20 | 400 |
| 2022-11-11 | 59.11 | $12.20 | 2700 |
| 2022-11-10 | 59.11 | $12.20 | 1400 |
| 2022-11-09 | 55.02 | $12.10 | — |
| 2022-11-08 | 55.02 | $12.10 | — |
| 2022-11-07 | 55.02 | $12.10 | 600 |
| 2022-11-04 | 53.01 | $12.05 | 5100 |
| 2022-11-03 | 55.36 | $12.10 | — |
| 2022-11-02 | 55.36 | $12.10 | — |
| 2022-11-01 | 55.36 | $12.10 | — |
| 2022-10-31 | 55.36 | $12.10 | — |
| 2022-10-28 | 55.36 | $12.10 | 3000 |
| 2022-10-27 | 53.77 | $12.05 | 16700 |
| 2022-10-26 | 52.16 | $12.00 | 6800 |
| 2022-10-25 | 42.61 | $11.75 | 22600 |
| 2022-10-24 | 45.73 | $11.84 | 16500 |
| 2022-10-21 | 52.18 | $12.00 | 100 |
| 2022-10-20 | 43.13 | $11.81 | 400 |
| 2022-10-19 | 52.59 | $12.00 | — |
| 2022-10-18 | 52.59 | $12.00 | — |
| 2022-10-17 | 52.59 | $12.00 | 2200 |
| 2022-10-14 | 47.38 | $11.90 | 6400 |
| 2022-10-13 | 52.90 | $12.00 | — |
| 2022-10-12 | 52.90 | $12.00 | — |
| 2022-10-11 | 52.90 | $12.00 | — |
| 2022-10-10 | 52.90 | $12.00 | 300 |
| 2022-10-07 | 52.90 | $12.00 | 400 |
| 2022-10-06 | 42.54 | $11.80 | 6400 |
| 2022-10-05 | 47.50 | $11.90 | — |
| 2022-10-04 | 47.50 | $11.90 | 3800 |
| 2022-10-03 | 43.96 | $11.84 | 200 |
| 2022-09-30 | 43.96 | $11.84 | — |
| 2022-09-29 | 43.96 | $11.84 | 4600 |
| 2022-09-28 | 47.64 | $11.92 | 1300 |
| 2022-09-27 | 47.64 | $11.92 | 2900 |
| 2022-09-26 | 47.64 | $11.92 | — |
| 2022-09-23 | 47.64 | $11.92 | 2800 |
| 2022-09-22 | 51.12 | $12.00 | — |
| 2022-09-21 | 51.12 | $12.00 | — |
| 2022-09-20 | 51.12 | $12.00 | 5800 |
| 2022-09-19 | 51.12 | $12.00 | 500 |
| 2022-09-16 | 47.61 | $11.91 | 5000 |
| 2022-09-15 | 51.09 | $12.00 | — |
| 2022-09-14 | 51.09 | $12.00 | — |
| 2022-09-13 | 51.09 | $12.00 | 3200 |
| 2022-09-12 | 57.06 | $12.15 | — |
| 2022-09-09 | 57.06 | $12.15 | — |
| 2022-09-08 | 57.06 | $12.15 | 1800 |
| 2022-09-07 | 59.03 | $12.20 | — |
| 2022-09-06 | 59.03 | $12.20 | 900 |
| 2022-09-02 | 64.67 | $12.34 | 100 |
| 2022-09-01 | 61.14 | $12.20 | 100 |
| 2022-08-31 | 70.73 | $12.40 | — |
| 2022-08-30 | 70.73 | $12.40 | — |
| 2022-08-29 | 70.73 | $12.40 | 200 |
| 2022-08-26 | 75.83 | $12.50 | 2700 |
| 2022-08-25 | 70.84 | $12.25 | — |
| 2022-08-24 | 70.84 | $12.25 | 1200 |
| 2022-08-23 | 67.17 | $12.10 | 6000 |
| 2022-08-22 | 62.71 | $11.95 | 8200 |
| 2022-08-19 | 59.58 | $11.86 | 9100 |
| 2022-08-18 | 59.58 | $11.86 | 18400 |
| 2022-08-17 | 59.58 | $11.86 | 3900 |
| 2022-08-16 | 67.09 | $12.00 | — |
| 2022-08-15 | 67.09 | $12.00 | — |
| 2022-08-12 | 67.09 | $12.00 | 700 |
| 2022-08-11 | 67.09 | $12.00 | 500 |
| 2022-08-10 | 63.02 | $11.85 | — |
| 2022-08-09 | 63.02 | $11.85 | 3000 |
| 2022-08-08 | 70.93 | $12.00 | 200 |
| 2022-08-05 | 70.93 | $12.00 | 100 |
| 2022-08-04 | 70.93 | $12.00 | — |
| 2022-08-03 | 70.93 | $12.00 | 1000 |
| 2022-08-02 | 70.73 | $11.99 | 15700 |
| 2022-08-01 | 67.79 | $11.85 | — |
| 2022-07-29 | 67.79 | $11.85 | 200 |
| 2022-07-28 | 67.79 | $11.85 | 300 |
| 2022-07-27 | 64.51 | $11.70 | 21300 |
| 2022-07-26 | 59.27 | $11.50 | 12900 |
| 2022-07-25 | 56.19 | $11.40 | — |
| 2022-07-22 | 56.19 | $11.40 | — |
| 2022-07-21 | 56.19 | $11.40 | 13200 |
| 2022-07-20 | 49.67 | $11.20 | 31100 |
| 2022-07-19 | 49.67 | $11.20 | 3200 |
| 2022-07-18 | 47.92 | $11.15 | 300 |
| 2022-07-15 | 47.92 | $11.15 | 100 |
| 2022-07-14 | 46.24 | $11.10 | — |
| 2022-07-13 | 46.24 | $11.10 | — |
| 2022-07-12 | 46.24 | $11.10 | 30400 |
| 2022-07-11 | 46.24 | $11.10 | 2200 |
| 2022-07-08 | 43.25 | $11.00 | 1700 |
| 2022-07-07 | 48.08 | $11.19 | — |
| 2022-07-06 | 48.08 | $11.19 | 100 |
| 2022-07-05 | 48.08 | $11.19 | — |
| 2022-07-01 | 48.08 | $11.19 | — |
| 2022-06-30 | 48.08 | $11.19 | 100 |
| 2022-06-29 | 43.45 | $11.01 | 1400 |
| 2022-06-28 | 47.47 | $11.19 | 4100 |
| 2022-06-27 | 42.09 | $11.00 | 18300 |
| 2022-06-24 | 45.59 | $11.15 | 12400 |
| 2022-06-23 | 44.12 | $11.10 | — |
| 2022-06-22 | 44.12 | $11.10 | 1900 |
| 2022-06-21 | 39.71 | $10.95 | 2700 |
| 2022-06-17 | 42.93 | $11.10 | 900 |
| 2022-06-16 | 39.84 | $11.00 | 7400 |
| 2022-06-15 | 43.17 | $11.15 | 23500 |
| 2022-06-14 | 45.58 | $11.25 | 4100 |
| 2022-06-13 | 49.53 | $11.40 | — |
| 2022-06-10 | 49.53 | $11.40 | 17700 |
| 2022-06-09 | 45.25 | $11.25 | 1200 |
| 2022-06-08 | 49.21 | $11.40 | — |
| 2022-06-07 | 49.21 | $11.40 | 400 |
| 2022-06-06 | 49.21 | $11.40 | 100 |
| 2022-06-03 | 49.21 | $11.40 | 400 |
| 2022-06-02 | 49.92 | $11.43 | 21100 |
| 2022-06-01 | 49.92 | $11.43 | 200 |
| 2022-05-31 | 49.92 | $11.43 | 100 |
| 2022-05-27 | 50.34 | $11.45 | — |
| 2022-05-26 | 50.34 | $11.45 | 700 |
| 2022-05-25 | 50.53 | $11.46 | 1200 |
| 2022-05-24 | 50.90 | $11.48 | 7800 |
| 2022-05-23 | 50.73 | $11.47 | 5700 |
| 2022-05-20 | 50.89 | $11.48 | 4100 |
| 2022-05-19 | 49.64 | $11.40 | 25500 |
| 2022-05-18 | 42.67 | $11.00 | 800 |
| 2022-05-17 | 50.27 | $11.46 | 5700 |
| 2022-05-16 | 50.83 | $11.49 | — |
| 2022-05-13 | 50.83 | $11.49 | — |
| 2022-05-12 | 50.83 | $11.49 | 1200 |
| 2022-05-11 | 50.83 | $11.49 | 42600 |
| 2022-05-10 | 41.21 | $10.95 | 6300 |
| 2022-05-09 | 55.54 | $11.70 | 100 |
| 2022-05-06 | 50.77 | $11.48 | 2600 |
| 2022-05-05 | 51.25 | $11.50 | 24100 |
| 2022-05-04 | 51.71 | $11.52 | 1100 |
| 2022-05-03 | 56.00 | $11.70 | — |
| 2022-05-02 | 56.00 | $11.70 | 800 |
| 2022-04-29 | 49.24 | $11.38 | 500 |
| 2022-04-28 | 49.69 | $11.40 | — |
| 2022-04-27 | 49.69 | $11.40 | 3100 |
| 2022-04-26 | 56.50 | $11.69 | 76800 |
| 2022-04-25 | 65.63 | $12.00 | 500 |
| 2022-04-22 | 65.63 | $12.00 | 8200 |
| 2022-04-21 | 46.89 | $11.25 | 200 |
| 2022-04-20 | 64.78 | $11.65 | 2100 |
| 2022-04-19 | 61.27 | $11.55 | 9100 |
| 2022-04-18 | 51.66 | $11.34 | — |
| 2022-04-14 | 51.66 | $11.34 | 7300 |
| 2022-04-13 | 58.52 | $11.45 | 2500 |
| 2022-04-12 | 62.09 | $11.50 | 3100 |
| 2022-04-11 | 62.09 | $11.50 | 500 |
| 2022-04-08 | 62.09 | $11.50 | 1000 |
| 2022-04-07 | 62.09 | $11.50 | 1300 |
| 2022-04-06 | 63.34 | $11.52 | 600 |
| 2022-04-05 | 62.62 | $11.50 | 2800 |
| 2022-04-04 | 62.62 | $11.50 | 2700 |
| 2022-04-01 | 62.62 | $11.50 | 10500 |
| 2022-03-31 | 65.37 | $11.55 | — |
| 2022-03-30 | 65.37 | $11.55 | 500 |
| 2022-03-29 | 60.35 | $11.39 | 300 |
| 2022-03-28 | 60.00 | $11.38 | — |
| 2022-03-25 | 60.00 | $11.38 | — |
| 2022-03-24 | 60.00 | $11.38 | — |
| 2022-03-23 | 60.00 | $11.38 | — |
| 2022-03-22 | 60.00 | $11.38 | 1300 |
| 2022-03-21 | 56.17 | $11.25 | 500 |
| 2022-03-18 | 56.17 | $11.25 | — |
| 2022-03-17 | 56.17 | $11.25 | 1200 |
| 2022-03-16 | 56.89 | $11.27 | 900 |
| 2022-03-15 | 73.38 | $11.64 | — |
| 2022-03-14 | 73.38 | $11.64 | — |
| 2022-03-11 | 73.38 | $11.64 | — |
| 2022-03-10 | 73.38 | $11.64 | — |
| 2022-03-09 | 73.38 | $11.64 | — |
| 2022-03-08 | 73.38 | $11.64 | — |
| 2022-03-07 | 73.38 | $11.64 | — |
| 2022-03-04 | 73.38 | $11.64 | — |
| 2022-03-03 | 73.38 | $11.64 | 100 |
| 2022-03-02 | 72.85 | $11.60 | 1200 |
| 2022-03-01 | 70.75 | $11.45 | 100 |
| 2022-02-28 | 63.17 | $11.03 | 23000 |
| 2022-02-25 | 62.96 | $11.02 | 20300 |
| 2022-02-24 | 86.08 | $11.50 | — |
| 2022-02-23 | 86.08 | $11.50 | — |
| 2022-02-22 | 86.08 | $11.50 | — |
| 2022-02-18 | 86.08 | $11.50 | 700 |
| 2022-02-17 | 85.16 | $11.40 | — |
| 2022-02-16 | 85.16 | $11.40 | 100 |
| 2022-02-15 | 85.16 | $11.40 | — |
| 2022-02-14 | 85.16 | $11.40 | 500 |
| 2022-02-11 | 83.85 | $11.25 | — |
| 2022-02-10 | 83.85 | $11.25 | 400 |
| 2022-02-09 | 81.37 | $11.00 | 4100 |
| 2022-02-08 | 77.74 | $10.72 | 600 |
| 2022-02-07 | 76.16 | $10.62 | — |
| 2022-02-04 | 76.16 | $10.62 | 11700 |
| 2022-02-03 | 70.73 | $10.33 | 11900 |
| 2022-02-02 | 56.92 | $9.90 | — |
| 2022-02-01 | 56.92 | $9.90 | 5100 |
| 2022-01-31 | 61.82 | $9.98 | — |
| 2022-01-28 | 61.82 | $9.98 | — |
| 2022-01-27 | 61.82 | $9.98 | 1200 |
| 2022-01-26 | 58.77 | $9.90 | 2900 |
| 2022-01-25 | 49.74 | $9.71 | 400 |
| 2022-01-24 | 49.74 | $9.71 | 500 |
| 2022-01-21 | 54.88 | $9.80 | — |
| 2022-01-20 | 54.88 | $9.80 | — |
| 2022-01-19 | 54.88 | $9.80 | — |
| 2022-01-18 | 54.88 | $9.80 | — |
| 2022-01-14 | 54.88 | $9.80 | 100 |
| 2022-01-13 | 46.28 | $9.62 | — |
| 2022-01-12 | 46.28 | $9.62 | — |
| 2022-01-11 | 46.28 | $9.62 | 1100 |
| 2022-01-10 | 57.83 | $9.84 | — |
| 2022-01-07 | 57.83 | $9.84 | 800 |
| 2022-01-06 | 57.83 | $9.84 | 400 |
| 2022-01-05 | 53.78 | $9.75 | — |
| 2022-01-04 | 53.78 | $9.75 | — |
| 2022-01-03 | 53.78 | $9.75 | 29200 |
| 2021-12-31 | 42.82 | $9.54 | — |
| 2021-12-30 | 42.82 | $9.54 | — |
| 2021-12-29 | 42.82 | $9.54 | 500 |
| 2021-12-28 | 53.75 | $9.75 | — |
| 2021-12-27 | 53.75 | $9.75 | — |
| 2021-12-23 | 53.75 | $9.75 | 1700 |
| 2021-12-22 | 54.90 | $9.77 | — |
| 2021-12-21 | 54.90 | $9.77 | — |
| 2021-12-20 | 54.90 | $9.77 | — |
| 2021-12-17 | 54.90 | $9.77 | 1700 |
| 2021-12-16 | 65.06 | $9.95 | 1000 |
| 2021-12-15 | 65.06 | $9.95 | 10300 |
| 2021-12-14 | 68.22 | $10.00 | — |
| 2021-12-13 | 68.22 | $10.00 | 1100 |
| 2021-12-10 | 59.28 | $9.75 | — |
| 2021-12-09 | 59.28 | $9.75 | 2500 |
| 2021-12-08 | 54.68 | $9.65 | 7300 |
| 2021-12-07 | 54.68 | $9.65 | 2900 |
| 2021-12-06 | 43.79 | $9.46 | — |
| 2021-12-03 | 43.79 | $9.46 | — |
| 2021-12-02 | 43.79 | $9.46 | 600 |
| 2021-12-01 | 51.63 | $9.60 | — |
| 2021-11-30 | 51.63 | $9.60 | — |
| 2021-11-29 | 51.63 | $9.60 | 50100 |
| 2021-11-26 | 54.62 | $9.65 | — |
| 2021-11-24 | 54.62 | $9.65 | — |
| 2021-11-23 | 54.62 | $9.65 | — |
| 2021-11-22 | 54.62 | $9.65 | 64800 |
| 2021-11-19 | 51.90 | $9.59 | — |
| 2021-11-18 | 51.90 | $9.59 | 7400 |
| 2021-11-17 | 52.85 | $9.61 | 13700 |
| 2021-11-16 | 57.37 | $9.70 | 14200 |
| 2021-11-15 | 54.93 | $9.64 | 3100 |
| 2021-11-12 | 49.44 | $9.52 | 22200 |
| 2021-11-11 | 42.81 | $9.40 | 105100 |
| 2021-11-10 | 42.81 | $9.40 | 1300 |
| 2021-11-09 | 48.55 | $9.52 | 800 |
| 2021-11-08 | 48.55 | $9.52 | 3700 |
| 2021-11-05 | 46.95 | $9.49 | 200 |
| 2021-11-04 | 39.82 | $9.37 | 1800 |
| 2021-11-03 | 46.21 | $9.50 | 1000 |
| 2021-11-02 | 39.86 | $9.41 | — |
| 2021-11-01 | 39.86 | $9.41 | — |
| 2021-10-29 | 39.86 | $9.41 | 2700 |
| 2021-10-28 | 31.37 | $9.30 | 40400 |
| 2021-10-27 | 31.37 | $9.30 | 56300 |
| 2021-10-26 | 40.82 | $9.50 | 1700 |
| 2021-10-25 | 43.97 | $9.55 | 1000 |
| 2021-10-22 | 48.21 | $9.61 | 20000 |
| 2021-10-21 | 48.21 | $9.61 | 22500 |
| 2021-10-20 | 47.45 | $9.60 | — |
| 2021-10-19 | 47.45 | $9.60 | 1100 |
| 2021-10-18 | 47.45 | $9.60 | — |
| 2021-10-15 | 47.45 | $9.60 | — |
| 2021-10-14 | 47.45 | $9.60 | — |
| 2021-10-13 | 47.45 | $9.60 | 300 |
| 2021-10-12 | 46.29 | $9.58 | — |
| 2021-10-11 | 46.29 | $9.58 | 200 |
| 2021-10-08 | 54.44 | $9.73 | — |
| 2021-10-07 | 54.44 | $9.73 | 6800 |
| 2021-10-06 | 45.83 | $9.58 | 2300 |
| 2021-10-05 | 46.96 | $9.60 | 8300 |
| 2021-10-04 | 53.14 | $9.70 | 100 |
| 2021-10-01 | 50.02 | $9.65 | 100 |
| 2021-09-30 | 50.02 | $9.65 | 20800 |
| 2021-09-29 | 50.02 | $9.65 | — |
| 2021-09-28 | 50.02 | $9.65 | — |
| 2021-09-27 | 50.02 | $9.65 | — |
| 2021-09-24 | 50.02 | $9.65 | 800 |
| 2021-09-23 | 50.02 | $9.65 | 600 |
| 2021-09-22 | 54.60 | $9.74 | — |
| 2021-09-21 | 54.60 | $9.74 | — |
| 2021-09-20 | 54.60 | $9.74 | — |
| 2021-09-17 | 54.60 | $9.74 | 1000 |
| 2021-09-16 | 50.94 | $9.65 | — |
| 2021-09-15 | 50.94 | $9.65 | — |
| 2021-09-14 | 50.94 | $9.65 | 500 |
| 2021-09-13 | 47.72 | $9.57 | 600 |
| 2021-09-10 | 47.72 | $9.57 | 2200 |
| 2021-09-09 | 47.72 | $9.57 | — |
| 2021-09-08 | 47.72 | $9.57 | — |
| 2021-09-07 | 47.72 | $9.57 | — |
| 2021-09-03 | 47.72 | $9.57 | — |
| 2021-09-02 | 47.72 | $9.57 | — |
| 2021-09-01 | 47.72 | $9.57 | — |
| 2021-08-31 | 47.72 | $9.57 | 2700 |
| 2021-08-30 | 51.15 | $9.70 | — |
| 2021-08-27 | 51.15 | $9.70 | — |
| 2021-08-26 | 51.15 | $9.70 | 100 |
| 2021-08-25 | 56.51 | $9.90 | 3100 |
| 2021-08-24 | 48.28 | $9.58 | 5700 |
| 2021-08-23 | 49.39 | $9.62 | 400 |
| 2021-08-20 | 50.21 | $9.65 | 200 |
| 2021-08-19 | 60.80 | $9.98 | 4800 |
| 2021-08-18 | 60.80 | $9.98 | 200 |
| 2021-08-17 | 58.40 | $9.88 | 100 |
| 2021-08-16 | 62.78 | $10.00 | 20900 |
| 2021-08-13 | 61.64 | $9.95 | 14000 |
| 2021-08-12 | 61.64 | $9.95 | 2300 |
| 2021-08-11 | 61.64 | $9.95 | 8400 |
| 2021-08-10 | 60.61 | $9.90 | 7900 |
| 2021-08-09 | 62.20 | $9.95 | 12400 |
| 2021-08-06 | 54.20 | $9.60 | 100 |
| 2021-08-05 | 59.31 | $9.75 | — |
| 2021-08-04 | 59.31 | $9.75 | 1900 |
| 2021-08-03 | 58.13 | $9.70 | 5100 |
| 2021-08-02 | 56.18 | $9.62 | 7200 |
| 2021-07-30 | 55.19 | $9.58 | 3000 |
| 2021-07-29 | 40.96 | $9.13 | 3200 |
| 2021-07-28 | 40.96 | $9.13 | 400 |
| 2021-07-27 | 49.47 | $9.40 | 4500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-03-03
Close Price
$20.00
Vol: 1295
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-03 | -100.00 | $20.00 | 1295 |
| 2026-03-02 | -100.00 | $20.00 | — |
| 2026-02-27 | -100.00 | $20.00 | 2631 |
| 2026-02-26 | -19.89 | $21.41 | 1116 |
| 2026-02-25 | -15.34 | $21.49 | 2513 |
| 2026-02-24 | -29.55 | $21.24 | 7000 |
| 2026-02-23 | -100.00 | $20.00 | 1400 |
| 2026-02-20 | -71.59 | $20.50 | 3402 |
| 2026-02-19 | -57.39 | $20.75 | 8800 |
| 2026-02-18 | -54.55 | $20.80 | 5948 |
| 2026-02-17 | -35.17 | $21.25 | 13200 |
| 2026-02-13 | -3.97 | $21.70 | 2029 |
| 2026-02-12 | -31.41 | $21.27 | 5500 |
| 2026-02-11 | -10.86 | $21.57 | 3200 |
| 2026-02-10 | -12.99 | $21.53 | 1700 |
| 2026-02-09 | -0.57 | $21.75 | 27000 |
| 2026-02-06 | -5.65 | $21.66 | 4300 |
| 2026-02-05 | -2.70 | $21.70 | 5700 |
| 2026-02-04 | 0.00 | $21.75 | 5429 |
| 2026-02-03 | -8.65 | $21.49 | 7700 |
| 2026-02-02 | -27.57 | $21.14 | 4800 |
| 2026-01-30 | -48.65 | $20.75 | 20800 |
| 2026-01-29 | -43.24 | $20.85 | 226 |
| 2026-01-28 | -54.59 | $20.64 | 825 |
| 2026-01-27 | -23.24 | $21.22 | 780 |
| 2026-01-26 | -53.51 | $20.66 | 1720 |
| 2026-01-23 | -42.70 | $20.86 | 9435 |
| 2026-01-22 | -5.41 | $21.55 | 52734 |
| 2026-01-21 | 0.00 | $20.95 | 15400 |
| 2026-01-20 | -43.96 | $20.31 | 1200 |
| 2026-01-16 | -9.89 | $20.62 | 9744 |
| 2026-01-15 | -23.08 | $20.50 | 43925 |
| 2026-01-14 | -50.00 | $20.20 | 15800 |
| 2026-01-13 | -71.25 | $20.03 | 8143 |
| 2026-01-12 | -50.00 | $20.15 | 5900 |
| 2026-01-09 | -38.46 | $20.25 | 5244 |
| 2026-01-08 | -33.06 | $20.19 | 49200 |
| 2026-01-07 | -64.52 | $19.80 | 8400 |
| 2026-01-06 | -49.24 | $19.95 | 16700 |
| 2026-01-05 | -46.97 | $19.98 | 15400 |
| 2026-01-02 | -56.43 | $19.81 | 3300 |
| 2025-12-31 | -39.22 | $20.00 | 325 |
| 2025-12-30 | -38.22 | $20.00 | 3500 |
| 2025-12-29 | -28.57 | $20.10 | 3240 |
| 2025-12-26 | -25.14 | $20.16 | 2510 |
| 2025-12-24 | -25.14 | $20.16 | — |
| 2025-12-23 | -23.28 | $20.16 | 9128 |
| 2025-12-22 | -11.98 | $20.37 | 1300 |
| 2025-12-19 | -4.09 | $20.51 | 5632 |
| 2025-12-18 | 0.00 | $20.50 | 3200 |
| 2025-12-17 | 0.00 | $20.40 | 5800 |
| 2025-12-16 | -7.22 | $20.11 | 3003 |
| 2025-12-15 | 0.00 | $20.24 | 55300 |
| 2025-12-12 | -1.68 | $20.07 | 27800 |
| 2025-12-11 | 0.00 | $20.10 | 18342 |
| 2025-12-10 | 0.00 | $19.71 | 3700 |
| 2025-12-09 | -11.19 | $19.50 | 7300 |
| 2025-12-08 | -9.35 | $19.28 | 900 |
| 2025-12-05 | -8.41 | $19.29 | 3400 |
| 2025-12-04 | 0.00 | $19.35 | 38800 |
| 2025-12-03 | -1.18 | $19.15 | 25309 |
| 2025-12-02 | 0.00 | $19.07 | 12800 |
| 2025-12-01 | -1.30 | $19.03 | 20600 |
| 2025-11-28 | -6.49 | $18.99 | 1900 |
| 2025-11-26 | -6.49 | $18.99 | 30200 |
| 2025-11-25 | -6.49 | $18.99 | 66613 |
| 2025-11-24 | -34.25 | $18.75 | 14500 |
| 2025-11-21 | -27.40 | $18.80 | 6400 |
| 2025-11-20 | -72.60 | $18.47 | 11500 |
| 2025-11-19 | -82.19 | $18.40 | 2500 |
| 2025-11-18 | -82.19 | $18.40 | 1600 |
| 2025-11-17 | -44.32 | $18.61 | 3000 |
| 2025-11-14 | -36.36 | $18.68 | 2440 |
| 2025-11-13 | -26.32 | $18.70 | 4800 |
| 2025-11-12 | -4.39 | $18.95 | 13100 |
| 2025-11-11 | -3.51 | $18.96 | 26928 |
| 2025-11-10 | -20.18 | $18.77 | 900 |
| 2025-11-07 | -6.14 | $18.93 | 3100 |
| 2025-11-06 | -8.77 | $18.90 | 100 |
| 2025-11-05 | -8.77 | $18.90 | 5000 |
| 2025-11-04 | -46.49 | $18.47 | 300 |
| 2025-11-03 | -51.75 | $18.41 | 24327 |
| 2025-10-31 | -44.74 | $18.49 | 100 |
| 2025-10-30 | -39.47 | $18.55 | 6000 |
| 2025-10-29 | -16.67 | $18.81 | 10147 |
| 2025-10-28 | 0.00 | $19.00 | 36623 |
| 2025-10-27 | -11.93 | $18.82 | 57608 |
| 2025-10-24 | 0.00 | $18.95 | 28835 |
| 2025-10-23 | -8.74 | $18.80 | 30600 |
| 2025-10-22 | -50.46 | $18.40 | 19600 |
| 2025-10-21 | -38.82 | $18.29 | 517 |
| 2025-10-20 | -38.46 | $18.20 | 200 |
| 2025-10-17 | -43.59 | $18.10 | 1100 |
| 2025-10-16 | -48.72 | $18.00 | 8900 |
| 2025-10-15 | -43.59 | $18.10 | 7600 |
| 2025-10-14 | -32.31 | $18.32 | 6200 |
| 2025-10-13 | -45.13 | $18.07 | 500 |
| 2025-10-10 | -45.64 | $18.06 | 12100 |
| 2025-10-09 | -23.59 | $18.49 | 1000 |
| 2025-10-08 | -23.08 | $18.50 | 3800 |
| 2025-10-07 | -14.36 | $18.67 | 68337 |
| 2025-10-06 | -10.26 | $18.75 | 72700 |
| 2025-10-03 | -13.76 | $18.65 | 100227 |
| 2025-10-02 | -25.23 | $18.40 | 57300 |
| 2025-10-01 | -30.73 | $18.28 | 15102 |
| 2025-09-30 | -26.61 | $18.37 | 9340 |
| 2025-09-29 | -18.81 | $18.54 | 235127 |
| 2025-09-26 | -16.06 | $18.60 | 49938 |
| 2025-09-25 | -13.76 | $18.65 | 772200 |
| 2025-09-24 | -12.73 | $17.25 | 400 |
| 2025-09-23 | 0.00 | $17.32 | 2200 |
| 2025-09-22 | 0.00 | $17.15 | 1046 |
| 2025-09-19 | -5.26 | $17.13 | — |
| 2025-09-18 | -5.26 | $17.13 | — |
| 2025-09-17 | -5.00 | $17.13 | — |
| 2025-09-16 | -5.00 | $17.13 | 5200 |
| 2025-09-15 | -20.00 | $17.07 | — |
| 2025-09-12 | -20.00 | $17.07 | — |
| 2025-09-11 | -13.79 | $17.07 | 4000 |
| 2025-09-10 | -22.41 | $17.02 | 50 |
| 2025-09-09 | -22.41 | $17.02 | 200 |
| 2025-09-08 | -22.41 | $17.02 | 8900 |
| 2025-09-05 | 0.00 | $17.15 | — |
| 2025-09-04 | 0.00 | $17.15 | 400 |
| 2025-09-03 | -26.83 | $16.93 | 500 |
| 2025-09-02 | 0.00 | $17.15 | 350 |
| 2025-08-29 | 0.00 | $17.15 | 900 |
| 2025-08-28 | -2.99 | $16.98 | 3500 |
| 2025-08-27 | 0.00 | $17.00 | — |
| 2025-08-26 | 0.00 | $17.00 | 3500 |
| 2025-08-25 | 0.00 | $17.00 | 200 |
| 2025-08-22 | 0.00 | $17.00 | 4900 |
| 2025-08-21 | 0.00 | $17.00 | 320 |
| 2025-08-20 | 0.00 | $17.00 | 320 |
| 2025-08-19 | 0.00 | $17.00 | 320 |
| 2025-08-18 | -25.37 | $16.83 | — |
| 2025-08-15 | -25.37 | $16.83 | 200 |
| 2025-08-14 | -25.37 | $16.83 | 1200 |
| 2025-08-13 | 0.00 | $17.00 | 503 |
| 2025-08-12 | 0.00 | $17.00 | 400 |
| 2025-08-11 | -17.33 | $16.87 | — |
| 2025-08-08 | -17.33 | $16.87 | 1100 |
| 2025-08-07 | -17.33 | $16.87 | 1600 |
| 2025-08-06 | -17.33 | $16.87 | 1647 |
| 2025-08-05 | 0.00 | $17.00 | 640 |
| 2025-08-04 | 0.00 | $17.00 | 100 |
| 2025-08-01 | -60.00 | $16.40 | 342 |
| 2025-07-31 | 0.00 | $17.00 | — |
| 2025-07-30 | 0.00 | $17.00 | 200 |
| 2025-07-29 | 0.00 | $17.00 | — |
| 2025-07-28 | 0.00 | $17.00 | 4200 |
| 2025-07-25 | 0.00 | $17.00 | — |
| 2025-07-24 | 0.00 | $17.00 | 2100 |
| 2025-07-23 | 0.00 | $16.70 | — |
| 2025-07-22 | 0.00 | $16.70 | — |
| 2025-07-21 | 0.00 | $16.70 | 904 |
| 2025-07-18 | 0.00 | $16.70 | 3402 |
| 2025-07-17 | -29.76 | $16.25 | 707 |
| 2025-07-16 | -25.32 | $16.25 | 200 |
| 2025-07-15 | -25.32 | $16.25 | 528 |
| 2025-07-14 | 0.00 | $16.45 | 200 |
| 2025-07-11 | -12.50 | $16.35 | 1000 |
| 2025-07-10 | -10.64 | $16.35 | 1100 |
| 2025-07-09 | -10.00 | $16.35 | 1100 |
| 2025-07-08 | -22.22 | $16.15 | 59807 |
| 2025-07-07 | 0.00 | $16.25 | 100 |
| 2025-07-03 | 0.00 | $16.25 | 200 |
| 2025-07-02 | 0.00 | $16.25 | 3657 |
| 2025-07-01 | -2.60 | $16.20 | — |
| 2025-06-30 | -2.44 | $16.20 | 4100 |
| 2025-06-27 | -4.23 | $15.98 | 2204 |
| 2025-06-26 | -24.44 | $15.79 | 300 |
| 2025-06-25 | -34.44 | $15.70 | — |
| 2025-06-24 | -26.72 | $15.70 | — |
| 2025-06-23 | -26.72 | $15.70 | — |
| 2025-06-20 | -26.72 | $15.70 | 100 |
| 2025-06-18 | -26.72 | $15.70 | — |
| 2025-06-17 | -24.60 | $15.70 | — |
| 2025-06-16 | -24.60 | $15.70 | 4539 |
| 2025-06-13 | -24.60 | $15.70 | 17100 |
| 2025-06-12 | -20.63 | $15.75 | 162500 |
| 2025-06-11 | -28.57 | $15.65 | 13400 |
| 2025-06-10 | -10.60 | $15.85 | 26000 |
| 2025-06-09 | 0.00 | $15.95 | 3101 |
| 2025-06-06 | 0.00 | $15.95 | 800 |
| 2025-06-05 | 0.00 | $15.50 | 3100 |
| 2025-06-04 | 0.00 | $15.50 | — |
| 2025-06-03 | 0.00 | $15.50 | — |
| 2025-06-02 | 0.00 | $15.50 | 900 |
| 2025-05-30 | -17.76 | $15.30 | — |
| 2025-05-29 | -17.76 | $15.30 | 5800 |
| 2025-05-28 | -9.09 | $15.25 | 230 |
| 2025-05-27 | -10.58 | $15.20 | 25500 |
| 2025-05-23 | 0.00 | $15.00 | — |
| 2025-05-22 | 0.00 | $15.00 | — |
| 2025-05-21 | 0.00 | $15.00 | 2300 |
| 2025-05-20 | 0.00 | $14.75 | — |
| 2025-05-19 | 0.00 | $14.75 | — |
| 2025-05-16 | 0.00 | $14.75 | — |
| 2025-05-15 | 0.00 | $14.75 | — |
| 2025-05-14 | 0.00 | $14.75 | — |
| 2025-05-13 | 0.00 | $14.75 | 1700 |
| 2025-05-12 | 0.00 | $14.75 | — |
| 2025-05-09 | 0.00 | $14.75 | — |
| 2025-05-08 | 0.00 | $14.75 | — |
| 2025-05-07 | 0.00 | $14.75 | — |
| 2025-05-06 | 0.00 | $14.75 | — |
| 2025-05-05 | 0.00 | $14.75 | 500 |
| 2025-05-02 | -12.50 | $14.50 | — |
| 2025-05-01 | -14.63 | $14.50 | — |
| 2025-04-30 | -14.63 | $14.50 | 12900 |
| 2025-04-29 | -7.83 | $14.75 | 3500 |
| 2025-04-28 | -26.67 | $14.60 | 1200 |
| 2025-04-25 | -26.67 | $14.60 | — |
| 2025-04-24 | -28.78 | $14.60 | — |
| 2025-04-23 | -28.78 | $14.60 | — |
| 2025-04-22 | -28.78 | $14.60 | — |
| 2025-04-21 | -28.78 | $14.60 | — |
| 2025-04-17 | -28.78 | $14.60 | — |
| 2025-04-16 | -28.78 | $14.60 | 22100 |
| 2025-04-15 | -57.55 | $14.20 | 15230 |
| 2025-04-14 | -71.94 | $14.00 | 1709 |
| 2025-04-11 | -75.19 | $14.00 | 500 |
| 2025-04-10 | -75.19 | $14.00 | — |
| 2025-04-09 | -75.19 | $14.00 | 500 |
| 2025-04-08 | -75.19 | $14.00 | — |
| 2025-04-07 | -75.19 | $14.00 | — |
| 2025-04-04 | -75.19 | $14.00 | 18600 |
| 2025-04-03 | -72.46 | $14.50 | 602 |
| 2025-04-02 | -28.99 | $14.80 | 4500 |
| 2025-04-01 | -11.59 | $14.92 | 16437 |
| 2025-03-31 | -12.16 | $14.96 | 1100 |
| 2025-03-28 | -13.33 | $14.96 | 100 |
| 2025-03-27 | -12.66 | $15.00 | 600 |
| 2025-03-26 | -12.66 | $15.00 | — |
| 2025-03-25 | -12.66 | $15.00 | 200 |
| 2025-03-24 | -12.66 | $15.00 | 500 |
| 2025-03-21 | -18.99 | $14.95 | 1100 |
| 2025-03-20 | -25.32 | $14.90 | 4600 |
| 2025-03-19 | -31.65 | $14.85 | 535 |
| 2025-03-18 | -95.18 | $14.35 | — |
| 2025-03-17 | -95.18 | $14.35 | 6325 |
| 2025-03-14 | -100.00 | $14.31 | 2248 |
| 2025-03-13 | -80.82 | $14.55 | — |
| 2025-03-12 | -80.82 | $14.55 | — |
| 2025-03-11 | -80.82 | $14.55 | 10000 |
| 2025-03-10 | -100.00 | $14.85 | 1640 |
| 2025-03-07 | -48.28 | $15.00 | — |
| 2025-03-06 | -48.28 | $15.00 | 1000 |
| 2025-03-05 | -48.28 | $15.00 | 843 |
| 2025-03-04 | -48.28 | $15.00 | 943 |
| 2025-03-03 | -31.03 | $15.05 | 7526 |
| 2025-02-28 | -16.00 | $15.10 | 200 |
| 2025-02-27 | -10.81 | $15.10 | 600 |
| 2025-02-26 | -10.26 | $15.10 | 300 |
| 2025-02-25 | -10.26 | $15.10 | 724 |
| 2025-02-24 | -35.90 | $15.00 | 5869 |
| 2025-02-21 | -35.90 | $15.00 | 5900 |
| 2025-02-20 | -28.57 | $15.00 | 4149 |
| 2025-02-19 | -1.85 | $15.13 | 1700 |
| 2025-02-18 | 0.00 | $15.10 | 510 |
| 2025-02-14 | -1.82 | $15.05 | — |
| 2025-02-13 | -1.82 | $15.05 | 4000 |
| 2025-02-12 | 0.00 | $15.04 | 300 |
| 2025-02-11 | 0.00 | $15.04 | 300 |
| 2025-02-10 | 0.00 | $15.03 | 420 |
| 2025-02-07 | 0.00 | $15.00 | — |
| 2025-02-06 | 0.00 | $15.00 | 30400 |
| 2025-02-05 | -14.49 | $14.90 | — |
| 2025-02-04 | -14.49 | $14.90 | — |
| 2025-02-03 | -14.49 | $14.90 | 320 |
| 2025-01-31 | 0.00 | $15.00 | 5600 |
| 2025-01-30 | -7.25 | $14.95 | 52800 |
| 2025-01-29 | -24.64 | $14.83 | 500 |
| 2025-01-28 | 0.00 | $14.95 | 1900 |
| 2025-01-27 | 0.00 | $14.90 | 400 |
| 2025-01-24 | 0.00 | $14.90 | 7400 |
| 2025-01-23 | 0.00 | $14.90 | 8800 |
| 2025-01-22 | 0.00 | $14.90 | 36700 |
| 2025-01-21 | -16.95 | $14.80 | 8346 |
| 2025-01-17 | -25.42 | $14.75 | 5000 |
| 2025-01-16 | -25.42 | $14.75 | 300 |
| 2025-01-15 | -25.42 | $14.75 | 16100 |
| 2025-01-14 | -33.90 | $14.70 | — |
| 2025-01-13 | -33.90 | $14.70 | 400 |
| 2025-01-10 | -33.90 | $14.70 | 500 |
| 2025-01-08 | -33.90 | $14.70 | 12 |
| 2025-01-07 | -33.90 | $14.70 | 1312 |
| 2025-01-06 | -33.90 | $14.70 | 2912 |
| 2025-01-03 | -68.97 | $14.50 | 2000 |
| 2025-01-02 | -68.97 | $14.50 | 6800 |
| 2024-12-31 | 0.00 | $14.90 | 2000 |
| 2024-12-30 | -25.86 | $14.75 | 9400 |
| 2024-12-27 | 0.00 | $14.90 | 100 |
| 2024-12-26 | 0.00 | $14.90 | 120 |
| 2024-12-24 | -33.33 | $14.80 | — |
| 2024-12-23 | -25.64 | $14.80 | 600 |
| 2024-12-20 | 0.00 | $14.90 | 100 |
| 2024-12-19 | -12.12 | $14.75 | 17 |
| 2024-12-18 | -12.12 | $14.75 | — |
| 2024-12-17 | -12.12 | $14.75 | — |
| 2024-12-16 | -14.71 | $14.75 | 456 |
| 2024-12-13 | -14.71 | $14.75 | 1412 |
| 2024-12-12 | -23.53 | $14.72 | 301 |
| 2024-12-11 | -72.04 | $14.72 | 1302 |
| 2024-12-10 | -78.49 | $14.66 | 500 |
| 2024-12-09 | -83.87 | $14.61 | 300 |
| 2024-12-06 | -83.87 | $14.61 | — |
| 2024-12-05 | -83.87 | $14.61 | 300 |
| 2024-12-04 | -74.19 | $14.70 | 200 |
| 2024-12-03 | -74.19 | $14.70 | 2000 |
| 2024-12-02 | -74.19 | $14.70 | 200 |
| 2024-11-29 | -74.19 | $14.70 | 11100 |
| 2024-11-27 | -74.19 | $14.70 | 11100 |
| 2024-11-26 | -84.95 | $14.60 | 11100 |
| 2024-11-25 | -84.95 | $14.60 | 26100 |
| 2024-11-22 | -100.00 | $14.46 | 4300 |
| 2024-11-21 | -100.00 | $14.46 | 4300 |
| 2024-11-20 | -100.00 | $14.50 | 3000 |
| 2024-11-19 | -100.00 | $14.50 | 3000 |
| 2024-11-18 | -100.00 | $14.50 | 1200 |
| 2024-11-15 | -66.29 | $14.80 | — |
| 2024-11-14 | -66.29 | $14.80 | — |
| 2024-11-13 | -66.29 | $14.80 | 10200 |
| 2024-11-12 | -72.73 | $14.65 | 2266 |
| 2024-11-11 | -72.73 | $14.65 | — |
| 2024-11-08 | -72.73 | $14.65 | 3000 |
| 2024-11-07 | -81.82 | $14.60 | 8000 |
| 2024-11-06 | 0.00 | $14.99 | 4100 |
| 2024-11-05 | -35.71 | $14.95 | 1300 |
| 2024-11-04 | -35.71 | $14.95 | 700 |
| 2024-11-01 | -85.71 | $14.60 | 1505 |
| 2024-10-31 | -30.00 | $14.99 | — |
| 2024-10-30 | -30.00 | $14.99 | 18 |
| 2024-10-29 | -30.00 | $14.99 | 18 |
| 2024-10-28 | -44.94 | $14.99 | — |
| 2024-10-25 | -47.87 | $14.99 | 900 |
| 2024-10-24 | -47.87 | $14.99 | — |
| 2024-10-23 | -47.87 | $14.99 | 900 |
| 2024-10-22 | -50.56 | $14.99 | — |
| 2024-10-21 | -50.56 | $14.99 | 2400 |
| 2024-10-18 | -77.53 | $14.75 | 100 |
| 2024-10-17 | -50.56 | $14.99 | 100 |
| 2024-10-16 | -77.53 | $14.75 | 15300 |
| 2024-10-15 | -66.18 | $14.99 | 125 |
| 2024-10-14 | -66.18 | $14.99 | 125 |
| 2024-10-11 | -66.18 | $14.99 | — |
| 2024-10-10 | -66.18 | $14.99 | 400 |
| 2024-10-09 | -35.29 | $15.20 | 512 |
| 2024-10-08 | -35.29 | $15.20 | 512 |
| 2024-10-07 | -35.29 | $15.20 | 939 |
| 2024-10-04 | -30.38 | $15.20 | 200 |
| 2024-10-03 | -30.38 | $15.20 | 2183 |
| 2024-10-02 | -30.38 | $15.20 | 2300 |
| 2024-10-01 | -6.33 | $15.39 | 2200 |
| 2024-09-30 | -12.94 | $15.39 | 2400 |
| 2024-09-27 | -57.65 | $15.01 | 4623 |
| 2024-09-26 | -16.84 | $15.44 | — |
| 2024-09-25 | -16.84 | $15.44 | — |
| 2024-09-24 | -16.84 | $15.44 | 600 |
| 2024-09-23 | -16.84 | $15.44 | 5100 |
| 2024-09-20 | -16.84 | $15.44 | 5100 |
| 2024-09-19 | -16.84 | $15.44 | 5300 |
| 2024-09-18 | -21.05 | $15.40 | 400 |
| 2024-09-17 | -21.05 | $15.40 | 525 |
| 2024-09-16 | -26.32 | $15.35 | 300 |
| 2024-09-13 | -26.32 | $15.35 | 500 |
| 2024-09-12 | -26.32 | $15.35 | — |
| 2024-09-11 | -26.32 | $15.35 | 62 |
| 2024-09-10 | -26.32 | $15.35 | 200 |
| 2024-09-09 | -63.16 | $15.00 | 1637 |
| 2024-09-06 | -100.00 | $15.00 | 1800 |
| 2024-09-05 | -77.27 | $15.35 | 600 |
| 2024-09-04 | -77.27 | $15.35 | 1400 |
| 2024-09-03 | -43.18 | $15.50 | — |
| 2024-08-30 | -44.44 | $15.50 | 1500 |
| 2024-08-29 | -22.22 | $15.60 | 275 |
| 2024-08-28 | -22.22 | $15.60 | 500 |
| 2024-08-27 | -85.07 | $15.35 | — |
| 2024-08-26 | -86.30 | $15.35 | 25 |
| 2024-08-23 | -86.30 | $15.35 | 8400 |
| 2024-08-22 | -93.15 | $15.30 | 203 |
| 2024-08-21 | -52.05 | $15.60 | 600 |
| 2024-08-20 | -52.70 | $15.60 | 100 |
| 2024-08-19 | -100.00 | $15.25 | 600 |
| 2024-08-16 | -100.00 | $15.25 | 600 |
| 2024-08-15 | -100.00 | $15.25 | 600 |
| 2024-08-14 | -100.00 | $15.25 | 1419 |
| 2024-08-13 | -100.00 | $15.25 | 103 |
| 2024-08-12 | -66.67 | $15.50 | — |
| 2024-08-09 | -66.67 | $15.50 | 14200 |
| 2024-08-08 | -66.67 | $15.50 | 20800 |
| 2024-08-07 | -46.67 | $15.65 | 15100 |
| 2024-08-06 | -41.33 | $15.69 | 600 |
| 2024-08-05 | -41.33 | $15.69 | 24300 |
| 2024-08-02 | -42.86 | $15.70 | 1960 |
| 2024-08-01 | -31.91 | $15.70 | 10223 |
| 2024-07-31 | -28.72 | $15.73 | 3809 |
| 2024-07-30 | -5.26 | $15.95 | 1117 |
| 2024-07-29 | -26.32 | $15.75 | 600 |
| 2024-07-26 | -40.00 | $15.60 | 20700 |
| 2024-07-25 | -2.00 | $15.98 | 400 |
| 2024-07-24 | -39.13 | $15.55 | 9627 |
| 2024-07-23 | -0.87 | $15.99 | 200 |
| 2024-07-22 | -0.87 | $15.99 | 10500 |
| 2024-07-19 | -4.35 | $15.95 | 2215 |
| 2024-07-18 | -0.87 | $15.99 | 6000 |
| 2024-07-17 | -1.74 | $15.98 | 2460 |
| 2024-07-16 | 0.00 | $15.96 | 8800 |
| 2024-07-12 | -7.00 | $15.78 | 1061 |
| 2024-07-11 | -6.00 | $15.79 | 5100 |
| 2024-07-08 | -8.00 | $15.77 | 1692 |
| 2024-07-02 | 0.00 | $15.85 | 100 |
| 2024-07-01 | 0.00 | $15.50 | 1200 |
| 2024-06-28 | 0.00 | $15.50 | 7211 |
| 2024-06-21 | -15.38 | $15.40 | 1848 |
| 2024-06-20 | -15.38 | $15.40 | 1309 |
| 2024-06-18 | -16.92 | $15.39 | 498 |
| 2024-06-11 | 0.00 | $15.50 | 100 |
| 2024-06-10 | -76.92 | $15.00 | 2164 |
| 2024-06-05 | 0.00 | $15.50 | 1740 |
| 2024-06-04 | -46.15 | $15.20 | 14516 |
| 2024-05-31 | -15.38 | $15.40 | 1716 |
| 2024-05-30 | 0.00 | $15.50 | 1500 |
| 2024-05-28 | -17.14 | $15.14 | 5000 |
| 2024-05-24 | -55.38 | $15.14 | 1000 |
| 2024-05-23 | -55.38 | $15.14 | 7107 |
| 2024-05-22 | -55.38 | $15.14 | 2600 |
| 2024-05-21 | -67.42 | $15.14 | 2700 |
| 2024-05-20 | -67.42 | $15.14 | 2400 |
| 2024-05-17 | -71.91 | $15.10 | 11333 |
| 2024-05-16 | -73.03 | $15.09 | 900 |
| 2024-05-13 | -71.91 | $15.10 | 4880 |
| 2024-05-10 | -71.91 | $15.10 | 1100 |
| 2024-05-08 | -71.91 | $15.10 | 272 |
| 2024-05-07 | -66.29 | $15.15 | 7400 |
| 2024-05-01 | -56.14 | $15.10 | 800 |
| 2024-04-30 | -48.36 | $15.15 | 4300 |
| 2024-04-29 | -47.58 | $15.15 | 11748 |
| 2024-04-26 | -47.58 | $15.15 | 1900 |
| 2024-04-25 | -47.58 | $15.15 | 1367 |
| 2024-04-24 | -47.58 | $15.15 | 112 |
| 2024-04-17 | -33.96 | $15.20 | 3900 |
| 2024-04-16 | -33.96 | $15.20 | 12300 |
| 2024-04-15 | -33.96 | $15.20 | 8227 |
| 2024-04-12 | -33.96 | $15.20 | 8100 |
| 2024-04-11 | -15.09 | $15.50 | 4100 |
| 2024-04-10 | 0.00 | $15.74 | 100 |
| 2024-04-09 | -8.11 | $15.35 | 11543 |
| 2024-04-04 | -0.54 | $15.49 | 8200 |
| 2024-04-03 | 0.00 | $15.50 | 400 |
| 2024-03-28 | -7.01 | $15.35 | 944 |
| 2024-03-27 | 0.00 | $15.25 | 46422 |
| 2024-03-26 | 0.00 | $15.25 | 659 |
| 2024-03-21 | 0.00 | $15.00 | 6100 |
| 2024-03-19 | -5.26 | $14.90 | 6010 |
| 2024-03-18 | -5.26 | $14.90 | 1710 |
| 2024-03-13 | 0.00 | $15.00 | 1900 |
| 2024-03-12 | -2.63 | $14.95 | 350 |
| 2024-03-11 | -2.62 | $14.95 | 1681 |
| 2024-03-05 | 0.00 | $15.00 | 3200 |
| 2024-03-04 | 0.00 | $15.00 | 13358 |
| 2024-03-01 | -9.80 | $14.75 | 200 |
| 2024-02-29 | 0.00 | $15.00 | 100 |
| 2024-02-28 | 0.00 | $14.50 | 100 |
| 2024-02-27 | 0.00 | $14.50 | 2100 |
| 2024-02-26 | 0.00 | $14.49 | — |
| 2024-02-23 | 0.00 | $14.49 | 10868 |
| 2024-02-22 | 0.00 | $14.49 | 1300 |
| 2024-02-21 | 0.00 | $13.90 | 13000 |
| 2024-02-20 | -3.48 | $13.36 | 100 |
| 2024-02-16 | -26.09 | $13.10 | — |
| 2024-02-15 | -26.09 | $13.10 | — |
| 2024-02-14 | -26.09 | $13.10 | 2722 |
| 2024-02-13 | -26.09 | $13.10 | 13078 |
| 2024-02-12 | 0.00 | $13.40 | 460 |
| 2024-02-09 | 0.00 | $13.40 | 4000 |
| 2024-02-08 | 0.00 | $13.21 | 2584 |
| 2024-02-07 | -10.42 | $13.11 | 2220 |
| 2024-02-06 | 0.00 | $13.21 | 700 |
| 2024-02-05 | 0.00 | $13.00 | 3988 |
| 2024-02-02 | -66.67 | $12.50 | 32823 |
| 2024-02-01 | -37.50 | $12.45 | 8100 |
| 2024-01-31 | -37.50 | $12.40 | 5300 |
| 2024-01-30 | 0.00 | $12.55 | — |
| 2024-01-29 | 0.00 | $12.55 | — |
| 2024-01-26 | 0.00 | $12.55 | — |
| 2024-01-25 | 0.00 | $12.55 | 502 |
| 2024-01-24 | 0.00 | $12.50 | 383 |
| 2024-01-23 | -37.50 | $12.35 | 10840 |
| 2024-01-22 | -57.50 | $12.27 | 4864 |
| 2024-01-19 | 0.00 | $12.50 | — |
| 2024-01-18 | 0.00 | $12.50 | — |
| 2024-01-17 | 0.00 | $12.50 | — |
| 2024-01-16 | 0.00 | $12.50 | — |
| 2024-01-12 | 0.00 | $12.50 | — |
| 2024-01-11 | 0.00 | $12.50 | 5269 |
| 2024-01-10 | -62.50 | $12.25 | — |
| 2024-01-09 | -62.50 | $12.25 | — |
| 2024-01-08 | -60.98 | $12.25 | — |
| 2024-01-05 | -60.98 | $12.25 | — |
| 2024-01-04 | -68.63 | $12.25 | 40613 |
| 2024-01-03 | -84.91 | $12.15 | — |
| 2024-01-02 | -84.91 | $12.15 | — |
| 2023-12-29 | -83.33 | $12.15 | 800 |
| 2023-12-28 | -18.52 | $12.50 | 2000 |
| 2023-12-27 | -83.33 | $12.15 | — |
| 2023-12-26 | -83.33 | $12.15 | 101000 |
| 2023-12-22 | -79.63 | $12.17 | 300 |
| 2023-12-21 | -74.07 | $12.20 | — |
| 2023-12-20 | -74.07 | $12.20 | 10750 |
| 2023-12-19 | -74.07 | $12.20 | — |
| 2023-12-18 | -74.07 | $12.20 | — |
| 2023-12-15 | -66.67 | $12.20 | — |
| 2023-12-14 | -66.67 | $12.20 | 2100 |
| 2023-12-13 | -83.33 | $12.10 | — |
| 2023-12-12 | -83.33 | $12.10 | — |
| 2023-12-11 | -83.33 | $12.10 | 1200 |
| 2023-12-08 | -83.33 | $12.10 | 1000 |
| 2023-12-07 | -83.33 | $12.10 | 132 |
| 2023-12-06 | -66.67 | $12.20 | 12938 |
| 2023-12-05 | -72.00 | $12.07 | — |
| 2023-12-04 | -72.00 | $12.07 | 300 |
| 2023-12-01 | -76.00 | $12.06 | 150 |
| 2023-11-30 | -72.00 | $12.07 | — |
| 2023-11-29 | -72.00 | $12.07 | — |
| 2023-11-28 | -72.00 | $12.07 | — |
| 2023-11-27 | -72.00 | $12.07 | — |
| 2023-11-24 | -72.00 | $12.07 | 200 |
| 2023-11-22 | -40.00 | $12.15 | — |
| 2023-11-21 | -40.00 | $12.15 | — |
| 2023-11-20 | -40.00 | $12.15 | 17069 |
| 2023-11-17 | -100.00 | $12.00 | — |
| 2023-11-16 | -100.00 | $12.00 | — |
| 2023-11-15 | -100.00 | $12.00 | — |
| 2023-11-14 | -100.00 | $12.00 | — |
| 2023-11-13 | -100.00 | $12.00 | 212 |
| 2023-11-10 | -100.00 | $12.00 | 675 |
| 2023-11-09 | -90.00 | $12.05 | 28300 |
| 2023-11-08 | -100.00 | $12.00 | 55095 |
| 2023-11-07 | -75.00 | $12.20 | — |
| 2023-11-06 | -75.00 | $12.20 | — |
| 2023-11-03 | -75.00 | $12.20 | — |
| 2023-11-02 | -75.00 | $12.20 | — |
| 2023-11-01 | -75.00 | $12.20 | 22300 |
| 2023-10-31 | -62.50 | $12.25 | — |
| 2023-10-30 | -62.50 | $12.25 | 100 |
| 2023-10-27 | -87.50 | $12.15 | — |
| 2023-10-26 | -87.50 | $12.15 | 191 |
| 2023-10-25 | -75.00 | $12.20 | 1100 |
| 2023-10-24 | -95.00 | $12.12 | 2753 |
| 2023-10-23 | -100.00 | $12.10 | 600 |
| 2023-10-20 | -85.00 | $12.16 | 327 |
| 2023-10-19 | -62.50 | $12.20 | — |
| 2023-10-18 | -46.15 | $12.20 | 338 |
| 2023-10-17 | 0.00 | $12.50 | — |
| 2023-10-16 | 0.00 | $12.50 | 2300 |
| 2023-10-13 | -47.06 | $12.18 | 1200 |
| 2023-10-12 | -41.27 | $12.19 | — |
| 2023-10-11 | -41.27 | $12.19 | 34200 |
| 2023-10-10 | -39.68 | $12.20 | 200 |
| 2023-10-09 | -39.68 | $12.20 | 4365 |
| 2023-10-06 | -7.94 | $12.40 | 8300 |
| 2023-10-05 | 0.00 | $12.45 | — |
| 2023-10-04 | 0.00 | $12.45 | — |
| 2023-10-03 | 0.00 | $12.45 | 10000 |
| 2023-10-02 | 0.00 | $12.45 | — |
| 2023-09-29 | 0.00 | $12.45 | 8625 |
| 2023-09-28 | -8.33 | $12.30 | 15316 |
| 2023-09-27 | -8.33 | $12.30 | 100 |
| 2023-09-26 | -33.33 | $12.15 | 4086 |
| 2023-09-25 | -10.00 | $12.20 | 2193 |
| 2023-09-22 | 0.00 | $12.25 | 22172 |
| 2023-09-21 | -1.05 | $12.24 | 917 |
| 2023-09-20 | -2.02 | $12.23 | 808 |
| 2023-09-19 | -2.02 | $12.23 | 750 |
| 2023-09-18 | -25.25 | $12.00 | — |
| 2023-09-15 | -25.25 | $12.00 | — |
| 2023-09-14 | -25.00 | $12.00 | 1200 |
| 2023-09-13 | -22.86 | $12.01 | — |
| 2023-09-12 | -22.86 | $12.01 | — |
| 2023-09-11 | -16.00 | $12.01 | 100 |
| 2023-09-08 | 0.00 | $12.25 | — |
| 2023-09-07 | 0.00 | $12.25 | 250 |
| 2023-09-06 | 0.00 | $12.25 | 500 |
| 2023-09-05 | -3.09 | $12.02 | 500 |
| 2023-09-01 | -4.15 | $12.00 | 1141 |
| 2023-08-31 | -11.11 | $11.80 | 160 |
| 2023-08-30 | 0.00 | $12.00 | 2609 |
| 2023-08-29 | 0.00 | $11.75 | — |
| 2023-08-28 | 0.00 | $11.75 | 100 |
| 2023-08-25 | -24.14 | $11.30 | — |
| 2023-08-24 | -24.14 | $11.30 | 416 |
| 2023-08-23 | -26.90 | $11.26 | — |
| 2023-08-22 | -26.90 | $11.26 | — |
| 2023-08-21 | -26.53 | $11.26 | — |
| 2023-08-18 | -24.38 | $11.26 | 550 |
| 2023-08-17 | -25.00 | $11.25 | — |
| 2023-08-16 | -25.00 | $11.25 | 548 |
| 2023-08-15 | -9.38 | $11.50 | 805 |
| 2023-08-14 | 0.00 | $11.60 | 4865 |
| 2023-08-11 | 0.00 | $10.55 | — |
| 2023-08-10 | 0.00 | $10.55 | 996 |
| 2023-08-09 | -34.88 | $10.20 | — |
| 2023-08-08 | -34.88 | $10.20 | — |
| 2023-08-07 | -34.88 | $10.20 | — |
| 2023-08-04 | -34.88 | $10.20 | — |
| 2023-08-03 | -34.88 | $10.20 | — |
| 2023-08-02 | -34.88 | $10.20 | — |
| 2023-08-01 | -34.88 | $10.20 | — |
| 2023-07-31 | -34.88 | $10.20 | — |
| 2023-07-28 | -27.78 | $10.20 | 6200 |
| 2023-07-27 | -4.08 | $10.28 | 200 |
| 2023-07-26 | -20.41 | $10.20 | — |
| 2023-07-25 | -20.41 | $10.20 | 9900 |
| 2023-07-24 | -51.02 | $10.05 | 2000 |
| 2023-07-21 | -10.20 | $10.25 | 300 |
| 2023-07-20 | -51.02 | $10.05 | — |
| 2023-07-19 | -51.02 | $10.05 | 5000 |
| 2023-07-18 | -40.82 | $10.10 | 13400 |
| 2023-07-17 | -2.04 | $10.29 | 200 |
| 2023-07-14 | -2.04 | $10.29 | 100 |
| 2023-07-13 | -2.04 | $10.29 | 2800 |
| 2023-07-12 | -61.22 | $10.00 | — |
| 2023-07-11 | -61.22 | $10.00 | — |
| 2023-07-10 | -61.22 | $10.00 | — |
| 2023-07-07 | -61.22 | $10.00 | — |
| 2023-07-06 | -61.22 | $10.00 | 3500 |
| 2023-07-05 | -28.99 | $10.30 | 700 |
| 2023-07-03 | -37.68 | $10.24 | 400 |
| 2023-06-30 | -100.00 | $9.81 | — |
| 2023-06-29 | -100.00 | $9.81 | 1100 |
| 2023-06-28 | -100.00 | $9.81 | 3400 |
| 2023-06-27 | -100.00 | $9.81 | — |
| 2023-06-26 | -100.00 | $9.81 | — |
| 2023-06-23 | -100.00 | $9.81 | 1000 |
| 2023-06-22 | -85.51 | $9.91 | 3000 |
| 2023-06-21 | -64.81 | $10.15 | — |
| 2023-06-20 | -58.33 | $10.15 | — |
| 2023-06-16 | -37.23 | $10.15 | 300 |
| 2023-06-15 | -37.23 | $10.15 | 5200 |
| 2023-06-14 | -21.28 | $10.30 | — |
| 2023-06-13 | -21.28 | $10.30 | — |
| 2023-06-12 | -21.28 | $10.30 | — |
| 2023-06-09 | -21.28 | $10.30 | — |
| 2023-06-08 | -21.28 | $10.30 | — |
| 2023-06-07 | -21.28 | $10.30 | 800 |
| 2023-06-06 | 0.00 | $10.50 | — |
| 2023-06-05 | 0.00 | $10.50 | — |
| 2023-06-02 | -33.33 | $10.50 | 100 |
| 2023-06-01 | -62.50 | $10.00 | — |
| 2023-05-31 | -62.50 | $10.00 | — |
| 2023-05-30 | -75.71 | $10.00 | — |
| 2023-05-26 | -77.01 | $10.00 | — |
| 2023-05-25 | -77.01 | $10.00 | — |
| 2023-05-24 | -77.01 | $10.00 | 300 |
| 2023-05-23 | -77.01 | $10.00 | — |
| 2023-05-22 | -77.10 | $10.00 | 1200 |
| 2023-05-19 | -94.84 | $9.56 | 1000 |
| 2023-05-18 | -94.84 | $9.56 | — |
| 2023-05-17 | -94.84 | $9.56 | 2000 |
| 2023-05-16 | -93.55 | $9.60 | 2100 |
| 2023-05-15 | -80.65 | $10.00 | — |
| 2023-05-12 | -80.65 | $10.00 | — |
| 2023-05-11 | -80.65 | $10.00 | — |
| 2023-05-10 | -82.09 | $10.00 | 200 |
| 2023-05-09 | -82.09 | $10.00 | 100 |
| 2023-05-08 | -97.01 | $9.50 | — |
| 2023-05-05 | -97.06 | $9.50 | 5800 |
| 2023-05-04 | -100.00 | $9.40 | 5700 |
| 2023-05-03 | -97.83 | $10.55 | 6600 |
| 2023-05-02 | -100.00 | $11.00 | 2900 |
| 2023-05-01 | -75.24 | $12.01 | — |
| 2023-04-28 | -75.24 | $12.01 | — |
| 2023-04-27 | -75.24 | $12.01 | — |
| 2023-04-26 | -75.24 | $12.01 | 500 |
| 2023-04-25 | -95.24 | $11.80 | 4000 |
| 2023-04-24 | -37.50 | $12.50 | — |
| 2023-04-21 | -37.50 | $12.50 | — |
| 2023-04-20 | -17.24 | $12.50 | — |
| 2023-04-19 | -28.36 | $12.50 | 2000 |
| 2023-04-18 | -28.36 | $12.50 | — |
| 2023-04-17 | -28.36 | $12.50 | — |
| 2023-04-14 | -28.36 | $12.50 | 200 |
| 2023-04-13 | -28.36 | $12.50 | 1300 |
| 2023-04-12 | -43.28 | $12.20 | 700 |
| 2023-04-11 | -52.45 | $12.03 | 2400 |
| 2023-04-10 | -44.59 | $12.80 | — |
| 2023-04-06 | -49.42 | $12.80 | — |
| 2023-04-05 | -52.85 | $12.80 | — |
| 2023-04-04 | -55.84 | $12.80 | 300 |
| 2023-04-03 | -57.11 | $12.75 | — |
| 2023-03-31 | -57.11 | $12.75 | 100 |
| 2023-03-30 | -76.14 | $12.00 | 26900 |
| 2023-03-29 | -74.62 | $12.06 | 400 |
| 2023-03-28 | -73.60 | $12.10 | 8000 |
| 2023-03-27 | -73.60 | $12.10 | 4200 |
| 2023-03-24 | -73.35 | $12.11 | — |
| 2023-03-23 | -73.35 | $12.11 | 11700 |
| 2023-03-22 | -96.83 | $12.86 | 8200 |
| 2023-03-21 | -87.78 | $13.06 | 500 |
| 2023-03-20 | -90.50 | $13.00 | — |
| 2023-03-17 | -90.50 | $13.00 | — |
| 2023-03-16 | -90.50 | $13.00 | — |
| 2023-03-15 | -90.50 | $13.00 | — |
| 2023-03-14 | -90.50 | $13.00 | 6600 |
| 2023-03-13 | -96.83 | $12.86 | 11000 |
| 2023-03-10 | -45.83 | $14.45 | 400 |
| 2023-03-09 | -40.83 | $14.51 | 1900 |
| 2023-03-08 | 0.00 | $15.00 | — |
| 2023-03-07 | 0.00 | $15.00 | 44000 |
| 2023-03-06 | 0.00 | $15.00 | 100 |
| 2023-03-03 | 0.00 | $15.00 | 1000 |
| 2023-03-02 | 0.00 | $15.00 | 12600 |
| 2023-03-01 | 0.00 | $15.00 | — |
| 2023-02-28 | 0.00 | $15.00 | 200 |
| 2023-02-27 | 0.00 | $14.50 | 5200 |
| 2023-02-24 | 0.00 | $14.50 | — |
| 2023-02-23 | 0.00 | $14.50 | — |
| 2023-02-22 | 0.00 | $14.50 | — |
| 2023-02-21 | 0.00 | $14.50 | — |
| 2023-02-17 | 0.00 | $14.50 | — |
| 2023-02-16 | 0.00 | $14.50 | 200 |
| 2023-02-15 | 0.00 | $14.49 | — |
| 2023-02-14 | 0.00 | $14.49 | — |
| 2023-02-13 | 0.00 | $14.49 | 700 |
| 2023-02-10 | 0.00 | $14.30 | 7400 |
| 2023-02-09 | -16.00 | $14.10 | 4900 |
| 2023-02-08 | -16.00 | $14.10 | 1100 |
| 2023-02-07 | -16.00 | $14.10 | — |
| 2023-02-06 | -16.00 | $14.10 | — |
| 2023-02-03 | -16.00 | $14.10 | 4400 |
| 2023-02-02 | -80.80 | $13.29 | 3000 |
| 2023-02-01 | -32.00 | $13.90 | 600 |
| 2023-01-31 | 0.00 | $14.30 | — |
| 2023-01-30 | 0.00 | $14.30 | 100 |
| 2023-01-27 | 0.00 | $14.30 | 15400 |
| 2023-01-26 | 0.00 | $14.10 | 1000 |
| 2023-01-25 | 0.00 | $14.00 | 21500 |
| 2023-01-24 | -5.26 | $13.95 | — |
| 2023-01-23 | -5.26 | $13.95 | 3900 |
| 2023-01-20 | -46.67 | $13.65 | 200 |
| 2023-01-19 | 0.00 | $14.00 | 200 |
| 2023-01-18 | 0.00 | $14.00 | 3700 |
| 2023-01-17 | 0.00 | $14.00 | — |
| 2023-01-13 | 0.00 | $14.00 | — |
| 2023-01-12 | 0.00 | $14.00 | — |
| 2023-01-11 | 0.00 | $14.00 | — |
| 2023-01-10 | 0.00 | $14.00 | 1300 |
| 2023-01-09 | 0.00 | $14.00 | — |
| 2023-01-06 | 0.00 | $14.00 | — |
| 2023-01-05 | 0.00 | $14.00 | 1000 |
| 2023-01-04 | 0.00 | $14.00 | 500 |
| 2023-01-03 | 0.00 | $14.00 | — |
| 2022-12-30 | 0.00 | $14.00 | 1500 |
| 2022-12-29 | 0.00 | $13.50 | 300 |
| 2022-12-28 | 0.00 | $13.50 | — |
| 2022-12-27 | 0.00 | $13.50 | 2100 |
| 2022-12-23 | 0.00 | $13.25 | — |
| 2022-12-22 | 0.00 | $13.25 | — |
| 2022-12-21 | 0.00 | $13.25 | — |
| 2022-12-20 | 0.00 | $13.25 | — |
| 2022-12-19 | 0.00 | $13.25 | — |
| 2022-12-16 | 0.00 | $13.25 | 2400 |
| 2022-12-15 | -1.04 | $12.99 | — |
| 2022-12-14 | -1.04 | $12.99 | — |
| 2022-12-13 | -1.04 | $12.99 | 2600 |
| 2022-12-12 | 0.00 | $13.00 | 1700 |
| 2022-12-09 | 0.00 | $12.99 | 8600 |
| 2022-12-08 | -30.00 | $12.35 | 13700 |
| 2022-12-07 | -44.00 | $12.28 | 55000 |
| 2022-12-06 | -38.00 | $12.31 | 23700 |
| 2022-12-05 | -40.00 | $12.30 | 8000 |
| 2022-12-02 | 0.00 | $12.50 | 31000 |
| 2022-12-01 | 0.00 | $12.41 | — |
| 2022-11-30 | 0.00 | $12.41 | 300 |
| 2022-11-29 | 0.00 | $12.41 | — |
| 2022-11-28 | 0.00 | $12.41 | — |
| 2022-11-25 | 0.00 | $12.41 | 600 |
| 2022-11-23 | 0.00 | $12.41 | 700 |
| 2022-11-22 | 0.00 | $12.25 | 4600 |
| 2022-11-21 | 0.00 | $12.20 | 1800 |
| 2022-11-18 | 0.00 | $12.20 | 1500 |
| 2022-11-17 | -19.05 | $12.04 | 1000 |
| 2022-11-16 | 0.00 | $12.20 | — |
| 2022-11-15 | 0.00 | $12.20 | — |
| 2022-11-14 | 0.00 | $12.20 | 400 |
| 2022-11-11 | 0.00 | $12.20 | 2700 |
| 2022-11-10 | 0.00 | $12.20 | 1400 |
| 2022-11-09 | 0.00 | $12.10 | — |
| 2022-11-08 | 0.00 | $12.10 | — |
| 2022-11-07 | 0.00 | $12.10 | 600 |
| 2022-11-04 | -6.67 | $12.05 | 5100 |
| 2022-11-03 | 0.00 | $12.10 | — |
| 2022-11-02 | 0.00 | $12.10 | — |
| 2022-11-01 | 0.00 | $12.10 | — |
| 2022-10-31 | 0.00 | $12.10 | — |
| 2022-10-28 | 0.00 | $12.10 | 3000 |
| 2022-10-27 | -6.67 | $12.05 | 16700 |
| 2022-10-26 | -13.33 | $12.00 | 6800 |
| 2022-10-25 | -46.67 | $11.75 | 22600 |
| 2022-10-24 | -34.67 | $11.84 | 16500 |
| 2022-10-21 | -13.33 | $12.00 | 100 |
| 2022-10-20 | -38.67 | $11.81 | 400 |
| 2022-10-19 | -10.96 | $12.00 | — |
| 2022-10-18 | -10.96 | $12.00 | — |
| 2022-10-17 | -10.96 | $12.00 | 2200 |
| 2022-10-14 | -15.38 | $11.90 | 6400 |
| 2022-10-13 | 0.00 | $12.00 | — |
| 2022-10-12 | 0.00 | $12.00 | — |
| 2022-10-11 | 0.00 | $12.00 | — |
| 2022-10-10 | 0.00 | $12.00 | 300 |
| 2022-10-07 | -42.86 | $12.00 | 400 |
| 2022-10-06 | -100.00 | $11.80 | 6400 |
| 2022-10-05 | -73.53 | $11.90 | — |
| 2022-10-04 | -76.92 | $11.90 | 3800 |
| 2022-10-03 | -92.31 | $11.84 | 200 |
| 2022-09-30 | -94.34 | $11.84 | — |
| 2022-09-29 | -94.34 | $11.84 | 4600 |
| 2022-09-28 | -81.36 | $11.92 | 1300 |
| 2022-09-27 | -81.36 | $11.92 | 2900 |
| 2022-09-26 | -81.36 | $11.92 | — |
| 2022-09-23 | -89.42 | $11.92 | 2800 |
| 2022-09-22 | -85.86 | $12.00 | — |
| 2022-09-21 | -85.86 | $12.00 | — |
| 2022-09-20 | -85.86 | $12.00 | 5800 |
| 2022-09-19 | -85.00 | $12.00 | 500 |
| 2022-09-16 | -94.00 | $11.91 | 5000 |
| 2022-09-15 | -85.00 | $12.00 | — |
| 2022-09-14 | -85.00 | $12.00 | — |
| 2022-09-13 | -85.00 | $12.00 | 3200 |
| 2022-09-12 | -70.00 | $12.15 | — |
| 2022-09-09 | -70.00 | $12.15 | — |
| 2022-09-08 | -70.00 | $12.15 | 1800 |
| 2022-09-07 | -65.00 | $12.20 | — |
| 2022-09-06 | -65.00 | $12.20 | 900 |
| 2022-09-02 | -51.00 | $12.34 | 100 |
| 2022-09-01 | -65.00 | $12.20 | 100 |
| 2022-08-31 | -45.00 | $12.40 | — |
| 2022-08-30 | -45.00 | $12.40 | — |
| 2022-08-29 | -45.00 | $12.40 | 200 |
| 2022-08-26 | -35.00 | $12.50 | 2700 |
| 2022-08-25 | 0.00 | $12.25 | — |
| 2022-08-24 | 0.00 | $12.25 | 1200 |
| 2022-08-23 | 0.00 | $12.10 | 6000 |
| 2022-08-22 | -8.06 | $11.95 | 8200 |
| 2022-08-19 | -22.58 | $11.86 | 9100 |
| 2022-08-18 | -22.58 | $11.86 | 18400 |
| 2022-08-17 | -18.67 | $11.86 | 3900 |
| 2022-08-16 | 0.00 | $12.00 | — |
| 2022-08-15 | 0.00 | $12.00 | — |
| 2022-08-12 | 0.00 | $12.00 | 700 |
| 2022-08-11 | 0.00 | $12.00 | 500 |
| 2022-08-10 | -16.67 | $11.85 | — |
| 2022-08-09 | -16.67 | $11.85 | 3000 |
| 2022-08-08 | 0.00 | $12.00 | 200 |
| 2022-08-05 | 0.00 | $12.00 | 100 |
| 2022-08-04 | 0.00 | $12.00 | — |
| 2022-08-03 | 0.00 | $12.00 | 1000 |
| 2022-08-02 | -1.00 | $11.99 | 15700 |
| 2022-08-01 | 0.00 | $11.85 | — |
| 2022-07-29 | 0.00 | $11.85 | 200 |
| 2022-07-28 | 0.00 | $11.85 | 300 |
| 2022-07-27 | -6.67 | $11.70 | 21300 |
| 2022-07-26 | 0.00 | $11.50 | 12900 |
| 2022-07-25 | 0.00 | $11.40 | — |
| 2022-07-22 | 0.00 | $11.40 | — |
| 2022-07-21 | 0.00 | $11.40 | 13200 |
| 2022-07-20 | 0.00 | $11.20 | 31100 |
| 2022-07-19 | 0.00 | $11.20 | 3200 |
| 2022-07-18 | -20.00 | $11.15 | 300 |
| 2022-07-15 | -33.33 | $11.15 | 100 |
| 2022-07-14 | -50.00 | $11.10 | — |
| 2022-07-13 | -66.67 | $11.10 | — |
| 2022-07-12 | -66.67 | $11.10 | 30400 |
| 2022-07-11 | -66.67 | $11.10 | 2200 |
| 2022-07-08 | -88.89 | $11.00 | 1700 |
| 2022-07-07 | -46.67 | $11.19 | — |
| 2022-07-06 | -46.67 | $11.19 | 100 |
| 2022-07-05 | -46.67 | $11.19 | — |
| 2022-07-01 | -46.67 | $11.19 | — |
| 2022-06-30 | -50.00 | $11.19 | 100 |
| 2022-06-29 | -87.50 | $11.01 | 1400 |
| 2022-06-28 | -50.00 | $11.19 | 4100 |
| 2022-06-27 | -90.00 | $11.00 | 18300 |
| 2022-06-24 | -60.00 | $11.15 | 12400 |
| 2022-06-23 | -70.59 | $11.10 | — |
| 2022-06-22 | -72.22 | $11.10 | 1900 |
| 2022-06-21 | -100.00 | $10.95 | 2700 |
| 2022-06-17 | -79.59 | $11.10 | 900 |
| 2022-06-16 | -100.00 | $11.00 | 7400 |
| 2022-06-15 | -69.39 | $11.15 | 23500 |
| 2022-06-14 | -48.98 | $11.25 | 4100 |
| 2022-06-13 | -18.37 | $11.40 | — |
| 2022-06-10 | -18.37 | $11.40 | 17700 |
| 2022-06-09 | -33.33 | $11.25 | 1200 |
| 2022-06-08 | -12.50 | $11.40 | — |
| 2022-06-07 | -12.50 | $11.40 | 400 |
| 2022-06-06 | -32.26 | $11.40 | 100 |
| 2022-06-03 | -32.26 | $11.40 | 400 |
| 2022-06-02 | -29.03 | $11.43 | 21100 |
| 2022-06-01 | -33.33 | $11.43 | 200 |
| 2022-05-31 | -33.33 | $11.43 | 100 |
| 2022-05-27 | -33.33 | $11.45 | — |
| 2022-05-26 | -33.33 | $11.45 | 700 |
| 2022-05-25 | -32.35 | $11.46 | 1200 |
| 2022-05-24 | -30.39 | $11.48 | 7800 |
| 2022-05-23 | -31.37 | $11.47 | 5700 |
| 2022-05-20 | -42.28 | $11.48 | 4100 |
| 2022-05-19 | -52.63 | $11.40 | 25500 |
| 2022-05-18 | -82.71 | $11.00 | 800 |
| 2022-05-17 | -48.12 | $11.46 | 5700 |
| 2022-05-16 | -45.86 | $11.49 | — |
| 2022-05-13 | -45.86 | $11.49 | — |
| 2022-05-12 | -45.86 | $11.49 | 1200 |
| 2022-05-11 | -50.83 | $11.49 | 42600 |
| 2022-05-10 | -95.83 | $10.95 | 6300 |
| 2022-05-09 | -38.10 | $11.70 | 100 |
| 2022-05-06 | -59.05 | $11.48 | 2600 |
| 2022-05-05 | -63.16 | $11.50 | 24100 |
| 2022-05-04 | -61.05 | $11.52 | 1100 |
| 2022-05-03 | -42.11 | $11.70 | — |
| 2022-05-02 | -42.11 | $11.70 | 800 |
| 2022-04-29 | -75.79 | $11.38 | 500 |
| 2022-04-28 | -73.68 | $11.40 | — |
| 2022-04-27 | -73.68 | $11.40 | 3100 |
| 2022-04-26 | -43.16 | $11.69 | 76800 |
| 2022-04-25 | -10.53 | $12.00 | 500 |
| 2022-04-22 | -10.53 | $12.00 | 8200 |
| 2022-04-21 | -85.71 | $11.25 | 200 |
| 2022-04-20 | -28.57 | $11.65 | 2100 |
| 2022-04-19 | -42.86 | $11.55 | 9100 |
| 2022-04-18 | -61.22 | $11.34 | — |
| 2022-04-14 | -61.22 | $11.34 | 7300 |
| 2022-04-13 | -48.72 | $11.45 | 2500 |
| 2022-04-12 | -35.90 | $11.50 | 3100 |
| 2022-04-11 | -35.90 | $11.50 | 500 |
| 2022-04-08 | -35.90 | $11.50 | 1000 |
| 2022-04-07 | -35.90 | $11.50 | 1300 |
| 2022-04-06 | -30.77 | $11.52 | 600 |
| 2022-04-05 | -35.90 | $11.50 | 2800 |
| 2022-04-04 | -35.90 | $11.50 | 2700 |
| 2022-04-01 | -35.90 | $11.50 | 10500 |
| 2022-03-31 | -23.08 | $11.55 | — |
| 2022-03-30 | -23.08 | $11.55 | 500 |
| 2022-03-29 | -64.10 | $11.39 | 300 |
| 2022-03-28 | -66.67 | $11.38 | — |
| 2022-03-25 | -42.62 | $11.38 | — |
| 2022-03-24 | -50.00 | $11.38 | — |
| 2022-03-23 | -50.00 | $11.38 | — |
| 2022-03-22 | -50.00 | $11.38 | 1300 |
| 2022-03-21 | -67.57 | $11.25 | 500 |
| 2022-03-18 | -67.57 | $11.25 | — |
| 2022-03-17 | -67.57 | $11.25 | 1200 |
| 2022-03-16 | -64.86 | $11.27 | 900 |
| 2022-03-15 | -14.86 | $11.64 | — |
| 2022-03-14 | -14.86 | $11.64 | — |
| 2022-03-11 | -14.86 | $11.64 | — |
| 2022-03-10 | -14.86 | $11.64 | — |
| 2022-03-09 | -12.94 | $11.64 | — |
| 2022-03-08 | -9.57 | $11.64 | — |
| 2022-03-07 | -9.57 | $11.64 | — |
| 2022-03-04 | -7.75 | $11.64 | — |
| 2022-03-03 | -6.21 | $11.64 | 100 |
| 2022-03-02 | -8.11 | $11.60 | 1200 |
| 2022-03-01 | -16.22 | $11.45 | 100 |
| 2022-02-28 | -38.92 | $11.03 | 23000 |
| 2022-02-25 | -39.46 | $11.02 | 20300 |
| 2022-02-24 | 0.00 | $11.50 | — |
| 2022-02-23 | 0.00 | $11.50 | — |
| 2022-02-22 | 0.00 | $11.50 | — |
| 2022-02-18 | 0.00 | $11.50 | 700 |
| 2022-02-17 | 0.00 | $11.40 | — |
| 2022-02-16 | 0.00 | $11.40 | 100 |
| 2022-02-15 | 0.00 | $11.40 | — |
| 2022-02-14 | 0.00 | $11.40 | 500 |
| 2022-02-11 | 0.00 | $11.25 | — |
| 2022-02-10 | 0.00 | $11.25 | 400 |
| 2022-02-09 | 0.00 | $11.00 | 4100 |
| 2022-02-08 | 0.00 | $10.72 | 600 |
| 2022-02-07 | 0.00 | $10.62 | — |
| 2022-02-04 | 0.00 | $10.62 | 11700 |
| 2022-02-03 | 0.00 | $10.33 | 11900 |
| 2022-02-02 | -24.32 | $9.90 | — |
| 2022-02-01 | -24.32 | $9.90 | 5100 |
| 2022-01-31 | 0.00 | $9.98 | — |
| 2022-01-28 | 0.00 | $9.98 | — |
| 2022-01-27 | 0.00 | $9.98 | 1200 |
| 2022-01-26 | 0.00 | $9.90 | 2900 |
| 2022-01-25 | -51.43 | $9.71 | 400 |
| 2022-01-24 | -51.43 | $9.71 | 500 |
| 2022-01-21 | -25.71 | $9.80 | — |
| 2022-01-20 | -25.71 | $9.80 | — |
| 2022-01-19 | -25.71 | $9.80 | — |
| 2022-01-18 | -25.71 | $9.80 | — |
| 2022-01-14 | -25.71 | $9.80 | 100 |
| 2022-01-13 | -80.49 | $9.62 | — |
| 2022-01-12 | -82.61 | $9.62 | — |
| 2022-01-11 | -82.61 | $9.62 | 1100 |
| 2022-01-10 | -34.78 | $9.84 | — |
| 2022-01-07 | -34.78 | $9.84 | 800 |
| 2022-01-06 | -34.78 | $9.84 | 400 |
| 2022-01-05 | -54.35 | $9.75 | — |
| 2022-01-04 | -54.35 | $9.75 | — |
| 2022-01-03 | -46.30 | $9.75 | 29200 |
| 2021-12-31 | -85.19 | $9.54 | — |
| 2021-12-30 | -85.19 | $9.54 | — |
| 2021-12-29 | -85.19 | $9.54 | 500 |
| 2021-12-28 | -46.30 | $9.75 | — |
| 2021-12-27 | -46.30 | $9.75 | — |
| 2021-12-23 | -46.30 | $9.75 | 1700 |
| 2021-12-22 | -42.59 | $9.77 | — |
| 2021-12-21 | -42.59 | $9.77 | — |
| 2021-12-20 | -42.59 | $9.77 | — |
| 2021-12-17 | -42.59 | $9.77 | 1700 |
| 2021-12-16 | -9.26 | $9.95 | 1000 |
| 2021-12-15 | -9.26 | $9.95 | 10300 |
| 2021-12-14 | 0.00 | $10.00 | — |
| 2021-12-13 | 0.00 | $10.00 | 1100 |
| 2021-12-10 | 0.00 | $9.75 | — |
| 2021-12-09 | 0.00 | $9.75 | 2500 |
| 2021-12-08 | -15.38 | $9.65 | 7300 |
| 2021-12-07 | -15.38 | $9.65 | 2900 |
| 2021-12-06 | -44.62 | $9.46 | — |
| 2021-12-03 | -44.62 | $9.46 | — |
| 2021-12-02 | -44.62 | $9.46 | 600 |
| 2021-12-01 | -23.08 | $9.60 | — |
| 2021-11-30 | -23.08 | $9.60 | — |
| 2021-11-29 | -23.08 | $9.60 | 50100 |
| 2021-11-26 | -15.38 | $9.65 | — |
| 2021-11-24 | -14.93 | $9.65 | — |
| 2021-11-23 | -14.93 | $9.65 | — |
| 2021-11-22 | -14.93 | $9.65 | 64800 |
| 2021-11-19 | -23.88 | $9.59 | — |
| 2021-11-18 | -23.88 | $9.59 | 7400 |
| 2021-11-17 | -20.90 | $9.61 | 13700 |
| 2021-11-16 | 0.00 | $9.70 | 14200 |
| 2021-11-15 | -1.75 | $9.64 | 3100 |
| 2021-11-12 | -22.81 | $9.52 | 22200 |
| 2021-11-11 | -43.86 | $9.40 | 105100 |
| 2021-11-10 | -43.86 | $9.40 | 1300 |
| 2021-11-09 | -22.81 | $9.52 | 800 |
| 2021-11-08 | -22.81 | $9.52 | 3700 |
| 2021-11-05 | -26.79 | $9.49 | 200 |
| 2021-11-04 | -55.38 | $9.37 | 1800 |
| 2021-11-03 | -35.38 | $9.50 | 1000 |
| 2021-11-02 | -49.23 | $9.41 | — |
| 2021-11-01 | -50.75 | $9.41 | — |
| 2021-10-29 | -50.75 | $9.41 | 2700 |
| 2021-10-28 | -67.16 | $9.30 | 40400 |
| 2021-10-27 | -100.00 | $9.30 | 56300 |
| 2021-10-26 | -56.82 | $9.50 | 1700 |
| 2021-10-25 | -100.00 | $9.55 | 1000 |
| 2021-10-22 | -82.35 | $9.61 | 20000 |
| 2021-10-21 | -82.35 | $9.61 | 22500 |
| 2021-10-20 | -88.24 | $9.60 | — |
| 2021-10-19 | -88.24 | $9.60 | 1100 |
| 2021-10-18 | -88.24 | $9.60 | — |
| 2021-10-15 | -88.24 | $9.60 | — |
| 2021-10-14 | -88.24 | $9.60 | — |
| 2021-10-13 | -88.24 | $9.60 | 300 |
| 2021-10-12 | -100.00 | $9.58 | — |
| 2021-10-11 | -100.00 | $9.58 | 200 |
| 2021-10-08 | -11.11 | $9.73 | — |
| 2021-10-07 | -11.11 | $9.73 | 6800 |
| 2021-10-06 | -94.44 | $9.58 | 2300 |
| 2021-10-05 | -83.33 | $9.60 | 8300 |
| 2021-10-04 | -27.78 | $9.70 | 100 |
| 2021-10-01 | -55.56 | $9.65 | 100 |
| 2021-09-30 | -55.56 | $9.65 | 20800 |
| 2021-09-29 | -52.94 | $9.65 | — |
| 2021-09-28 | -52.94 | $9.65 | — |
| 2021-09-27 | -52.94 | $9.65 | — |
| 2021-09-24 | -52.94 | $9.65 | 800 |
| 2021-09-23 | -52.94 | $9.65 | 600 |
| 2021-09-22 | -48.48 | $9.74 | — |
| 2021-09-21 | -47.06 | $9.74 | — |
| 2021-09-20 | -47.06 | $9.74 | — |
| 2021-09-17 | -47.06 | $9.74 | 1000 |
| 2021-09-16 | -79.55 | $9.65 | — |
| 2021-09-15 | -79.55 | $9.65 | — |
| 2021-09-14 | -79.55 | $9.65 | 500 |
| 2021-09-13 | -97.73 | $9.57 | 600 |
| 2021-09-10 | -97.78 | $9.57 | 2200 |
| 2021-09-09 | -97.78 | $9.57 | — |
| 2021-09-08 | -97.78 | $9.57 | — |
| 2021-09-07 | -97.78 | $9.57 | — |
| 2021-09-03 | -97.78 | $9.57 | — |
| 2021-09-02 | -97.78 | $9.57 | — |
| 2021-09-01 | -97.78 | $9.57 | — |
| 2021-08-31 | -97.78 | $9.57 | 2700 |
| 2021-08-30 | -68.89 | $9.70 | — |
| 2021-08-27 | -43.66 | $9.70 | — |
| 2021-08-26 | -43.66 | $9.70 | 100 |
| 2021-08-25 | -12.09 | $9.90 | 3100 |
| 2021-08-24 | -47.25 | $9.58 | 5700 |
| 2021-08-23 | -42.86 | $9.62 | 400 |
| 2021-08-20 | -39.56 | $9.65 | 200 |
| 2021-08-19 | -3.30 | $9.98 | 4800 |
| 2021-08-18 | -3.30 | $9.98 | 200 |
| 2021-08-17 | -14.29 | $9.88 | 100 |
| 2021-08-16 | -1.10 | $10.00 | 20900 |
| 2021-08-13 | -6.59 | $9.95 | 14000 |
| 2021-08-12 | 0.00 | $9.95 | 2300 |
| 2021-08-11 | 0.00 | $9.95 | 8400 |
| 2021-08-10 | -5.88 | $9.90 | 7900 |
| 2021-08-09 | 0.00 | $9.95 | 12400 |
| 2021-08-06 | -23.08 | $9.60 | 100 |
| 2021-08-05 | 0.00 | $9.75 | — |
| 2021-08-04 | 0.00 | $9.75 | 1900 |
| 2021-08-03 | 0.00 | $9.70 | 5100 |
| 2021-08-02 | 0.00 | $9.62 | 7200 |
| 2021-07-30 | -4.00 | $9.58 | 3000 |
| 2021-07-29 | -92.31 | $9.13 | 3200 |
| 2021-07-28 | -100.00 | $9.13 | 400 |
| 2021-07-27 | -27.27 | $9.40 | 4500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.48
2026-03-03
Close Price
$20.00
Vol: 1295Average Directional Index - Detailed Analysis
Minimum
9.66
Average
28.24
Maximum
55.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-03 | 20.48 | $20.00 | 1295 |
| 2026-03-02 | 20.45 | $20.00 | — |
| 2026-02-27 | 21.43 | $20.00 | 2631 |
| 2026-02-26 | 22.47 | $21.41 | 1116 |
| 2026-02-25 | 22.96 | $21.49 | 2513 |
| 2026-02-24 | 23.38 | $21.24 | 7000 |
| 2026-02-23 | 24.04 | $20.00 | 1400 |
| 2026-02-20 | 24.38 | $20.50 | 3402 |
| 2026-02-19 | 24.73 | $20.75 | 8800 |
| 2026-02-18 | 25.11 | $20.80 | 5948 |
| 2026-02-17 | 25.52 | $21.25 | 13200 |
| 2026-02-13 | 26.69 | $21.70 | 2029 |
| 2026-02-12 | 26.91 | $21.27 | 5500 |
| 2026-02-11 | 27.20 | $21.57 | 3200 |
| 2026-02-10 | 27.02 | $21.53 | 1700 |
| 2026-02-09 | 26.92 | $21.75 | 27000 |
| 2026-02-06 | 26.76 | $21.66 | 4300 |
| 2026-02-05 | 26.40 | $21.70 | 5700 |
| 2026-02-04 | 26.08 | $21.75 | 5429 |
| 2026-02-03 | 25.75 | $21.49 | 7700 |
| 2026-02-02 | 25.62 | $21.14 | 4800 |
| 2026-01-30 | 25.82 | $20.75 | 20800 |
| 2026-01-29 | 26.28 | $20.85 | 226 |
| 2026-01-28 | 26.62 | $20.64 | 825 |
| 2026-01-27 | 27.18 | $21.22 | 780 |
| 2026-01-26 | 26.35 | $20.66 | 1720 |
| 2026-01-23 | 25.89 | $20.86 | 9435 |
| 2026-01-22 | 24.91 | $21.55 | 52734 |
| 2026-01-21 | 23.58 | $20.95 | 15400 |
| 2026-01-20 | 22.88 | $20.31 | 1200 |
| 2026-01-16 | 22.80 | $20.62 | 9744 |
| 2026-01-15 | 22.70 | $20.50 | 43925 |
| 2026-01-14 | 22.61 | $20.20 | 15800 |
| 2026-01-13 | 23.41 | $20.03 | 8143 |
| 2026-01-12 | 24.36 | $20.15 | 5900 |
| 2026-01-09 | 24.97 | $20.25 | 5244 |
| 2026-01-08 | 25.54 | $20.19 | 49200 |
| 2026-01-07 | 26.32 | $19.80 | 8400 |
| 2026-01-06 | 27.53 | $19.95 | 16700 |
| 2026-01-05 | 28.93 | $19.98 | 15400 |
| 2026-01-02 | 30.40 | $19.81 | 3300 |
| 2025-12-31 | 31.95 | $20.00 | 325 |
| 2025-12-30 | 33.15 | $20.00 | 3500 |
| 2025-12-29 | 34.41 | $20.10 | 3240 |
| 2025-12-26 | 35.13 | $20.16 | 2510 |
| 2025-12-24 | 35.88 | $20.16 | — |
| 2025-12-23 | 36.12 | $20.16 | 9128 |
| 2025-12-22 | 36.37 | $20.37 | 1300 |
| 2025-12-19 | 35.52 | $20.51 | 5632 |
| 2025-12-18 | 34.12 | $20.50 | 3200 |
| 2025-12-17 | 32.73 | $20.40 | 5800 |
| 2025-12-16 | 31.37 | $20.11 | 3003 |
| 2025-12-15 | 30.07 | $20.24 | 55300 |
| 2025-12-12 | 28.71 | $20.07 | 27800 |
| 2025-12-11 | 27.43 | $20.10 | 18342 |
| 2025-12-10 | 26.07 | $19.71 | 3700 |
| 2025-12-09 | 25.07 | $19.50 | 7300 |
| 2025-12-08 | 24.10 | $19.28 | 900 |
| 2025-12-05 | 23.51 | $19.29 | 3400 |
| 2025-12-04 | 22.86 | $19.35 | 38800 |
| 2025-12-03 | 22.22 | $19.15 | 25309 |
| 2025-12-02 | 21.84 | $19.07 | 12800 |
| 2025-12-01 | 21.59 | $19.03 | 20600 |
| 2025-11-28 | 21.39 | $18.99 | 1900 |
| 2025-11-26 | 20.78 | $18.99 | 30200 |
| 2025-11-25 | 20.14 | $18.99 | 66613 |
| 2025-11-24 | 19.46 | $18.75 | 14500 |
| 2025-11-21 | 18.94 | $18.80 | 6400 |
| 2025-11-20 | 18.54 | $18.47 | 11500 |
| 2025-11-19 | 18.35 | $18.40 | 2500 |
| 2025-11-18 | 18.56 | $18.40 | 1600 |
| 2025-11-17 | 18.56 | $18.61 | 3000 |
| 2025-11-14 | 18.97 | $18.68 | 2440 |
| 2025-11-13 | 19.45 | $18.70 | 4800 |
| 2025-11-12 | 19.63 | $18.95 | 13100 |
| 2025-11-11 | 19.79 | $18.96 | 26928 |
| 2025-11-10 | 19.96 | $18.77 | 900 |
| 2025-11-07 | 20.51 | $18.93 | 3100 |
| 2025-11-06 | 21.10 | $18.90 | 100 |
| 2025-11-05 | 21.09 | $18.90 | 5000 |
| 2025-11-04 | 21.08 | $18.47 | 300 |
| 2025-11-03 | 21.78 | $18.41 | 24327 |
| 2025-10-31 | 22.62 | $18.49 | 100 |
| 2025-10-30 | 23.02 | $18.55 | 6000 |
| 2025-10-29 | 23.40 | $18.81 | 10147 |
| 2025-10-28 | 23.69 | $19.00 | 36623 |
| 2025-10-27 | 23.54 | $18.82 | 57608 |
| 2025-10-24 | 23.22 | $18.95 | 28835 |
| 2025-10-23 | 22.76 | $18.80 | 30600 |
| 2025-10-22 | 22.35 | $18.40 | 19600 |
| 2025-10-21 | 22.54 | $18.29 | 517 |
| 2025-10-20 | 22.99 | $18.20 | 200 |
| 2025-10-17 | 23.62 | $18.10 | 1100 |
| 2025-10-16 | 24.45 | $18.00 | 8900 |
| 2025-10-15 | 25.04 | $18.10 | 7600 |
| 2025-10-14 | 25.44 | $18.32 | 6200 |
| 2025-10-13 | 25.64 | $18.07 | 500 |
| 2025-10-10 | 26.23 | $18.06 | 12100 |
| 2025-10-09 | 26.85 | $18.49 | 1000 |
| 2025-10-08 | 26.98 | $18.50 | 3800 |
| 2025-10-07 | 26.55 | $18.67 | 68337 |
| 2025-10-06 | 25.63 | $18.75 | 72700 |
| 2025-10-03 | 24.71 | $18.65 | 100227 |
| 2025-10-02 | 23.91 | $18.40 | 57300 |
| 2025-10-01 | 23.32 | $18.28 | 15102 |
| 2025-09-30 | 22.82 | $18.37 | 9340 |
| 2025-09-29 | 21.98 | $18.54 | 235127 |
| 2025-09-26 | 20.88 | $18.60 | 49938 |
| 2025-09-25 | 19.43 | $18.65 | 772200 |
| 2025-09-24 | 17.91 | $17.25 | 400 |
| 2025-09-23 | 18.37 | $17.32 | 2200 |
| 2025-09-22 | 18.86 | $17.15 | 1046 |
| 2025-09-19 | 18.70 | $17.13 | — |
| 2025-09-18 | 18.45 | $17.13 | — |
| 2025-09-17 | 18.19 | $17.13 | — |
| 2025-09-16 | 17.91 | $17.13 | 5200 |
| 2025-09-15 | 17.62 | $17.07 | — |
| 2025-09-12 | 17.47 | $17.07 | — |
| 2025-09-11 | 17.31 | $17.07 | 4000 |
| 2025-09-10 | 17.14 | $17.02 | 50 |
| 2025-09-09 | 16.81 | $17.02 | 200 |
| 2025-09-08 | 16.46 | $17.02 | 8900 |
| 2025-09-05 | 16.09 | $17.15 | — |
| 2025-09-04 | 16.48 | $17.15 | 400 |
| 2025-09-03 | 16.89 | $16.93 | 500 |
| 2025-09-02 | 16.68 | $17.15 | 350 |
| 2025-08-29 | 16.95 | $17.15 | 900 |
| 2025-08-28 | 17.23 | $16.98 | 3500 |
| 2025-08-27 | 17.01 | $17.00 | — |
| 2025-08-26 | 16.81 | $17.00 | 3500 |
| 2025-08-25 | 16.60 | $17.00 | 200 |
| 2025-08-22 | 16.39 | $17.00 | 4900 |
| 2025-08-21 | 16.16 | $17.00 | 320 |
| 2025-08-20 | 15.92 | $17.00 | 320 |
| 2025-08-19 | 15.66 | $17.00 | 320 |
| 2025-08-18 | 15.52 | $16.83 | — |
| 2025-08-15 | 14.97 | $16.83 | 200 |
| 2025-08-14 | 14.38 | $16.83 | 1200 |
| 2025-08-13 | 13.76 | $17.00 | 503 |
| 2025-08-12 | 13.76 | $17.00 | 400 |
| 2025-08-11 | 13.76 | $16.87 | — |
| 2025-08-08 | 13.48 | $16.87 | 1100 |
| 2025-08-07 | 13.17 | $16.87 | 1600 |
| 2025-08-06 | 12.86 | $16.87 | 1647 |
| 2025-08-05 | 12.52 | $17.00 | 640 |
| 2025-08-04 | 12.26 | $17.00 | 100 |
| 2025-08-01 | 12.91 | $16.40 | 342 |
| 2025-07-31 | 12.26 | $17.00 | — |
| 2025-07-30 | 12.82 | $17.00 | 200 |
| 2025-07-29 | 13.41 | $17.00 | — |
| 2025-07-28 | 14.03 | $17.00 | 4200 |
| 2025-07-25 | 14.68 | $17.00 | — |
| 2025-07-24 | 14.14 | $17.00 | 2100 |
| 2025-07-23 | 13.56 | $16.70 | — |
| 2025-07-22 | 13.64 | $16.70 | — |
| 2025-07-21 | 13.72 | $16.70 | 904 |
| 2025-07-18 | 13.80 | $16.70 | 3402 |
| 2025-07-17 | 13.89 | $16.25 | 707 |
| 2025-07-16 | 14.46 | $16.25 | 200 |
| 2025-07-15 | 14.67 | $16.25 | 528 |
| 2025-07-14 | 14.90 | $16.45 | 200 |
| 2025-07-11 | 15.66 | $16.35 | 1000 |
| 2025-07-10 | 16.16 | $16.35 | 1100 |
| 2025-07-09 | 16.69 | $16.35 | 1100 |
| 2025-07-08 | 17.25 | $16.15 | 59807 |
| 2025-07-07 | 17.55 | $16.25 | 100 |
| 2025-07-03 | 18.44 | $16.25 | 200 |
| 2025-07-02 | 19.38 | $16.25 | 3657 |
| 2025-07-01 | 18.98 | $16.20 | — |
| 2025-06-30 | 18.68 | $16.20 | 4100 |
| 2025-06-27 | 18.37 | $15.98 | 2204 |
| 2025-06-26 | 18.58 | $15.79 | 300 |
| 2025-06-25 | 19.45 | $15.70 | — |
| 2025-06-24 | 20.26 | $15.70 | — |
| 2025-06-23 | 21.13 | $15.70 | — |
| 2025-06-20 | 22.03 | $15.70 | 100 |
| 2025-06-18 | 22.99 | $15.70 | — |
| 2025-06-17 | 24.00 | $15.70 | — |
| 2025-06-16 | 25.05 | $15.70 | 4539 |
| 2025-06-13 | 26.17 | $15.70 | 17100 |
| 2025-06-12 | 27.34 | $15.75 | 162500 |
| 2025-06-11 | 28.58 | $15.65 | 13400 |
| 2025-06-10 | 29.76 | $15.85 | 26000 |
| 2025-06-09 | 31.00 | $15.95 | 3101 |
| 2025-06-06 | 31.73 | $15.95 | 800 |
| 2025-06-05 | 32.50 | $15.50 | 3100 |
| 2025-06-04 | 34.01 | $15.50 | — |
| 2025-06-03 | 35.60 | $15.50 | — |
| 2025-06-02 | 37.27 | $15.50 | 900 |
| 2025-05-30 | 39.03 | $15.30 | — |
| 2025-05-29 | 40.34 | $15.30 | 5800 |
| 2025-05-28 | 41.71 | $15.25 | 230 |
| 2025-05-27 | 43.46 | $15.20 | 25500 |
| 2025-05-23 | 45.31 | $15.00 | — |
| 2025-05-22 | 45.69 | $15.00 | — |
| 2025-05-21 | 46.10 | $15.00 | 2300 |
| 2025-05-20 | 46.52 | $14.75 | — |
| 2025-05-19 | 45.99 | $14.75 | — |
| 2025-05-16 | 45.43 | $14.75 | — |
| 2025-05-15 | 44.84 | $14.75 | — |
| 2025-05-14 | 44.21 | $14.75 | — |
| 2025-05-13 | 43.56 | $14.75 | 1700 |
| 2025-05-12 | 42.87 | $14.75 | — |
| 2025-05-09 | 42.40 | $14.75 | — |
| 2025-05-08 | 41.90 | $14.75 | — |
| 2025-05-07 | 41.37 | $14.75 | — |
| 2025-05-06 | 40.82 | $14.75 | — |
| 2025-05-05 | 40.24 | $14.75 | 500 |
| 2025-05-02 | 39.63 | $14.50 | — |
| 2025-05-01 | 38.27 | $14.50 | — |
| 2025-04-30 | 36.85 | $14.50 | 12900 |
| 2025-04-29 | 35.36 | $14.75 | 3500 |
| 2025-04-28 | 33.78 | $14.60 | 1200 |
| 2025-04-25 | 33.48 | $14.60 | — |
| 2025-04-24 | 33.84 | $14.60 | — |
| 2025-04-23 | 34.23 | $14.60 | — |
| 2025-04-22 | 34.63 | $14.60 | — |
| 2025-04-21 | 35.06 | $14.60 | — |
| 2025-04-17 | 35.50 | $14.60 | — |
| 2025-04-16 | 35.97 | $14.60 | 22100 |
| 2025-04-15 | 36.47 | $14.20 | 15230 |
| 2025-04-14 | 35.71 | $14.00 | 1709 |
| 2025-04-11 | 34.10 | $14.00 | 500 |
| 2025-04-10 | 32.72 | $14.00 | — |
| 2025-04-09 | 31.36 | $14.00 | 500 |
| 2025-04-08 | 29.93 | $14.00 | — |
| 2025-04-07 | 28.43 | $14.00 | — |
| 2025-04-04 | 26.84 | $14.00 | 18600 |
| 2025-04-03 | 25.17 | $14.50 | 602 |
| 2025-04-02 | 24.64 | $14.80 | 4500 |
| 2025-04-01 | 24.31 | $14.92 | 16437 |
| 2025-03-31 | 24.51 | $14.96 | 1100 |
| 2025-03-28 | 24.71 | $14.96 | 100 |
| 2025-03-27 | 25.44 | $15.00 | 600 |
| 2025-03-26 | 26.34 | $15.00 | — |
| 2025-03-25 | 27.29 | $15.00 | 200 |
| 2025-03-24 | 28.29 | $15.00 | 500 |
| 2025-03-21 | 29.34 | $14.95 | 1100 |
| 2025-03-20 | 30.27 | $14.90 | 4600 |
| 2025-03-19 | 31.08 | $14.85 | 535 |
| 2025-03-18 | 31.74 | $14.35 | — |
| 2025-03-17 | 29.98 | $14.35 | 6325 |
| 2025-03-14 | 28.12 | $14.31 | 2248 |
| 2025-03-13 | 26.17 | $14.55 | — |
| 2025-03-12 | 24.47 | $14.55 | — |
| 2025-03-11 | 22.67 | $14.55 | 10000 |
| 2025-03-10 | 20.79 | $14.85 | 1640 |
| 2025-03-07 | 19.76 | $15.00 | — |
| 2025-03-06 | 19.20 | $15.00 | 1000 |
| 2025-03-05 | 18.61 | $15.00 | 843 |
| 2025-03-04 | 18.18 | $15.00 | 943 |
| 2025-03-03 | 17.73 | $15.05 | 7526 |
| 2025-02-28 | 17.25 | $15.10 | 200 |
| 2025-02-27 | 17.86 | $15.10 | 600 |
| 2025-02-26 | 18.51 | $15.10 | 300 |
| 2025-02-25 | 19.19 | $15.10 | 724 |
| 2025-02-24 | 19.91 | $15.00 | 5869 |
| 2025-02-21 | 20.08 | $15.00 | 5900 |
| 2025-02-20 | 20.26 | $15.00 | 4149 |
| 2025-02-19 | 20.46 | $15.13 | 1700 |
| 2025-02-18 | 21.24 | $15.10 | 510 |
| 2025-02-14 | 21.84 | $15.05 | — |
| 2025-02-13 | 22.18 | $15.05 | 4000 |
| 2025-02-12 | 22.54 | $15.04 | 300 |
| 2025-02-11 | 22.81 | $15.04 | 300 |
| 2025-02-10 | 23.09 | $15.03 | 420 |
| 2025-02-07 | 23.34 | $15.00 | — |
| 2025-02-06 | 23.45 | $15.00 | 30400 |
| 2025-02-05 | 23.56 | $14.90 | — |
| 2025-02-04 | 23.18 | $14.90 | — |
| 2025-02-03 | 22.78 | $14.90 | 320 |
| 2025-01-31 | 22.35 | $15.00 | 5600 |
| 2025-01-30 | 22.11 | $14.95 | 52800 |
| 2025-01-29 | 21.63 | $14.83 | 500 |
| 2025-01-28 | 21.12 | $14.95 | 1900 |
| 2025-01-27 | 21.10 | $14.90 | 400 |
| 2025-01-24 | 20.86 | $14.90 | 7400 |
| 2025-01-23 | 20.61 | $14.90 | 8800 |
| 2025-01-22 | 20.34 | $14.90 | 36700 |
| 2025-01-21 | 20.05 | $14.80 | 8346 |
| 2025-01-17 | 19.35 | $14.75 | 5000 |
| 2025-01-16 | 19.18 | $14.75 | 300 |
| 2025-01-15 | 19.00 | $14.75 | 16100 |
| 2025-01-14 | 18.81 | $14.70 | — |
| 2025-01-13 | 18.42 | $14.70 | 400 |
| 2025-01-10 | 18.01 | $14.70 | 500 |
| 2025-01-08 | 17.57 | $14.70 | 12 |
| 2025-01-07 | 18.10 | $14.70 | 1312 |
| 2025-01-06 | 18.65 | $14.70 | 2912 |
| 2025-01-03 | 19.23 | $14.50 | 2000 |
| 2025-01-02 | 19.13 | $14.50 | 6800 |
| 2024-12-31 | 19.03 | $14.90 | 2000 |
| 2024-12-30 | 18.92 | $14.75 | 9400 |
| 2024-12-27 | 18.48 | $14.90 | 100 |
| 2024-12-26 | 19.17 | $14.90 | 120 |
| 2024-12-24 | 19.88 | $14.80 | — |
| 2024-12-23 | 20.85 | $14.80 | 600 |
| 2024-12-20 | 21.86 | $14.90 | 100 |
| 2024-12-19 | 22.51 | $14.75 | 17 |
| 2024-12-18 | 23.62 | $14.75 | — |
| 2024-12-17 | 24.79 | $14.75 | — |
| 2024-12-16 | 26.03 | $14.75 | 456 |
| 2024-12-13 | 27.33 | $14.75 | 1412 |
| 2024-12-12 | 28.69 | $14.72 | 301 |
| 2024-12-11 | 29.89 | $14.72 | 1302 |
| 2024-12-10 | 31.15 | $14.66 | 500 |
| 2024-12-09 | 32.17 | $14.61 | 300 |
| 2024-12-06 | 33.05 | $14.61 | — |
| 2024-12-05 | 33.99 | $14.61 | 300 |
| 2024-12-04 | 34.97 | $14.70 | 200 |
| 2024-12-03 | 36.23 | $14.70 | 2000 |
| 2024-12-02 | 37.55 | $14.70 | 200 |
| 2024-11-29 | 38.94 | $14.70 | 11100 |
| 2024-11-27 | 40.41 | $14.70 | 11100 |
| 2024-11-26 | 41.95 | $14.60 | 11100 |
| 2024-11-25 | 43.31 | $14.60 | 26100 |
| 2024-11-22 | 44.75 | $14.46 | 4300 |
| 2024-11-21 | 45.61 | $14.46 | 4300 |
| 2024-11-20 | 46.52 | $14.50 | 3000 |
| 2024-11-19 | 47.54 | $14.50 | 3000 |
| 2024-11-18 | 48.61 | $14.50 | 1200 |
| 2024-11-15 | 49.74 | $14.80 | — |
| 2024-11-14 | 51.38 | $14.80 | — |
| 2024-11-13 | 53.10 | $14.80 | 10200 |
| 2024-11-12 | 54.91 | $14.65 | 2266 |
| 2024-11-11 | 54.78 | $14.65 | — |
| 2024-11-08 | 54.65 | $14.65 | 3000 |
| 2024-11-07 | 54.50 | $14.60 | 8000 |
| 2024-11-06 | 54.35 | $14.99 | 4100 |
| 2024-11-05 | 54.32 | $14.95 | 1300 |
| 2024-11-04 | 54.17 | $14.95 | 700 |
| 2024-11-01 | 54.32 | $14.60 | 1505 |
| 2024-10-31 | 53.62 | $14.99 | — |
| 2024-10-30 | 53.20 | $14.99 | 18 |
| 2024-10-29 | 52.75 | $14.99 | 18 |
| 2024-10-28 | 52.27 | $14.99 | — |
| 2024-10-25 | 51.78 | $14.99 | 900 |
| 2024-10-24 | 51.25 | $14.99 | — |
| 2024-10-23 | 50.70 | $14.99 | 900 |
| 2024-10-22 | 50.12 | $14.99 | — |
| 2024-10-21 | 49.89 | $14.99 | 2400 |
| 2024-10-18 | 49.65 | $14.75 | 100 |
| 2024-10-17 | 48.65 | $14.99 | 100 |
| 2024-10-16 | 47.76 | $14.75 | 15300 |
| 2024-10-15 | 46.81 | $14.99 | 125 |
| 2024-10-14 | 46.16 | $14.99 | 125 |
| 2024-10-11 | 45.48 | $14.99 | — |
| 2024-10-10 | 44.75 | $14.99 | 400 |
| 2024-10-09 | 44.00 | $15.20 | 512 |
| 2024-10-08 | 43.36 | $15.20 | 512 |
| 2024-10-07 | 42.70 | $15.20 | 939 |
| 2024-10-04 | 42.00 | $15.20 | 200 |
| 2024-10-03 | 41.30 | $15.20 | 2183 |
| 2024-10-02 | 40.88 | $15.20 | 2300 |
| 2024-10-01 | 40.45 | $15.39 | 2200 |
| 2024-09-30 | 40.61 | $15.39 | 2400 |
| 2024-09-27 | 40.79 | $15.01 | 4623 |
| 2024-09-26 | 39.67 | $15.44 | — |
| 2024-09-25 | 38.91 | $15.44 | — |
| 2024-09-24 | 38.10 | $15.44 | 600 |
| 2024-09-23 | 37.26 | $15.44 | 5100 |
| 2024-09-20 | 36.83 | $15.44 | 5100 |
| 2024-09-19 | 36.37 | $15.44 | 5300 |
| 2024-09-18 | 35.89 | $15.40 | 400 |
| 2024-09-17 | 35.45 | $15.40 | 525 |
| 2024-09-16 | 34.98 | $15.35 | 300 |
| 2024-09-13 | 34.95 | $15.35 | 500 |
| 2024-09-12 | 34.92 | $15.35 | — |
| 2024-09-11 | 34.88 | $15.35 | 62 |
| 2024-09-10 | 34.84 | $15.35 | 200 |
| 2024-09-09 | 34.80 | $15.00 | 1637 |
| 2024-09-06 | 33.78 | $15.00 | 1800 |
| 2024-09-05 | 33.06 | $15.35 | 600 |
| 2024-09-04 | 32.77 | $15.35 | 1400 |
| 2024-09-03 | 32.46 | $15.50 | — |
| 2024-08-30 | 32.36 | $15.50 | 1500 |
| 2024-08-29 | 32.25 | $15.60 | 275 |
| 2024-08-28 | 32.72 | $15.60 | 500 |
| 2024-08-27 | 33.22 | $15.35 | — |
| 2024-08-26 | 32.94 | $15.35 | 25 |
| 2024-08-23 | 32.66 | $15.35 | 8400 |
| 2024-08-22 | 32.35 | $15.30 | 203 |
| 2024-08-21 | 31.88 | $15.60 | 600 |
| 2024-08-20 | 31.81 | $15.60 | 100 |
| 2024-08-19 | 31.73 | $15.25 | 600 |
| 2024-08-16 | 30.45 | $15.25 | 600 |
| 2024-08-15 | 29.11 | $15.25 | 600 |
| 2024-08-14 | 27.69 | $15.25 | 1419 |
| 2024-08-13 | 26.20 | $15.25 | 103 |
| 2024-08-12 | 24.63 | $15.50 | — |
| 2024-08-09 | 23.22 | $15.50 | 14200 |
| 2024-08-08 | 21.73 | $15.50 | 20800 |
| 2024-08-07 | 20.17 | $15.65 | 15100 |
| 2024-08-06 | 18.72 | $15.69 | 600 |
| 2024-08-05 | 17.46 | $15.69 | 24300 |
| 2024-08-02 | 16.13 | $15.70 | 1960 |
| 2024-08-01 | 15.33 | $15.70 | 10223 |
| 2024-07-31 | 14.48 | $15.73 | 3809 |
| 2024-07-30 | 13.82 | $15.95 | 1117 |
| 2024-07-29 | 13.43 | $15.75 | 600 |
| 2024-07-26 | 12.36 | $15.60 | 20700 |
| 2024-07-25 | 11.08 | $15.98 | 400 |
| 2024-07-24 | 10.50 | $15.55 | 9627 |
| 2024-07-23 | 9.89 | $15.99 | 200 |
| 2024-07-22 | 9.66 | $15.99 | 10500 |
| 2024-07-19 | 9.77 | $15.95 | 2215 |
| 2024-07-18 | 10.01 | $15.99 | 6000 |
| 2024-07-17 | 10.33 | $15.98 | 2460 |
| 2024-07-16 | 10.67 | $15.96 | 8800 |
| 2024-07-12 | 10.93 | $15.78 | 1061 |
| 2024-07-11 | 10.74 | $15.79 | 5100 |
| 2024-07-08 | 10.79 | $15.77 | 1692 |
| 2024-07-02 | 10.82 | $15.85 | 100 |
| 2024-07-01 | 10.84 | $15.50 | 1200 |
| 2024-06-28 | 10.99 | $15.50 | 7211 |
| 2024-06-21 | 11.15 | $15.40 | 1848 |
| 2024-06-20 | 11.01 | $15.40 | 1309 |
| 2024-06-18 | 10.85 | $15.39 | 498 |
| 2024-06-11 | 10.69 | $15.50 | 100 |
| 2024-06-10 | 10.74 | $15.00 | 2164 |
| 2024-06-05 | 11.19 | $15.50 | 1740 |
| 2024-06-04 | 11.67 | $15.20 | 14516 |
| 2024-05-31 | 12.17 | $15.40 | 1716 |
| 2024-05-30 | 12.07 | $15.50 | 1500 |
| 2024-05-28 | 11.98 | $15.14 | 5000 |
| 2024-05-24 | 12.11 | $15.14 | 1000 |
| 2024-05-23 | 12.25 | $15.14 | 7107 |
| 2024-05-22 | 12.57 | $15.14 | 2600 |
| 2024-05-21 | 12.90 | $15.14 | 2700 |
| 2024-05-20 | 13.25 | $15.14 | 2400 |
| 2024-05-17 | 13.62 | $15.10 | 11333 |
| 2024-05-16 | 13.87 | $15.09 | 900 |
| 2024-05-13 | 14.11 | $15.10 | 4880 |
| 2024-05-10 | 14.36 | $15.10 | 1100 |
| 2024-05-08 | 14.88 | $15.10 | 272 |
| 2024-05-07 | 15.43 | $15.15 | 7400 |
| 2024-05-01 | 16.07 | $15.10 | 800 |
| 2024-04-30 | 16.63 | $15.15 | 4300 |
| 2024-04-29 | 17.32 | $15.15 | 11748 |
| 2024-04-26 | 18.06 | $15.15 | 1900 |
| 2024-04-25 | 18.83 | $15.15 | 1367 |
| 2024-04-24 | 19.34 | $15.15 | 112 |
| 2024-04-17 | 19.85 | $15.20 | 3900 |
| 2024-04-16 | 20.27 | $15.20 | 12300 |
| 2024-04-15 | 20.72 | $15.20 | 8227 |
| 2024-04-12 | 21.18 | $15.20 | 8100 |
| 2024-04-11 | 21.67 | $15.50 | 4100 |
| 2024-04-10 | 22.19 | $15.74 | 100 |
| 2024-04-09 | 21.50 | $15.35 | 11543 |
| 2024-04-04 | 21.35 | $15.49 | 8200 |
| 2024-04-03 | 21.19 | $15.50 | 400 |
| 2024-03-28 | 21.02 | $15.35 | 944 |
| 2024-03-27 | 20.84 | $15.25 | 46422 |
| 2024-03-26 | 21.03 | $15.25 | 659 |
| 2024-03-21 | 21.19 | $15.00 | 6100 |
| 2024-03-19 | 21.77 | $14.90 | 6010 |
| 2024-03-18 | 22.55 | $14.90 | 1710 |
| 2024-03-13 | 23.38 | $15.00 | 1900 |
| 2024-03-12 | 24.25 | $14.95 | 350 |
| 2024-03-11 | 25.25 | $14.95 | 1681 |
| 2024-03-05 | 26.29 | $15.00 | 3200 |
| 2024-03-04 | 27.31 | $15.00 | 13358 |
| 2024-03-01 | 28.39 | $14.75 | 200 |
| 2024-02-29 | 28.43 | $15.00 | 100 |
| 2024-02-28 | 27.91 | $14.50 | 100 |
| 2024-02-27 | 27.98 | $14.50 | 2100 |
| 2024-02-26 | 28.05 | $14.49 | — |
| 2024-02-23 | 27.53 | $14.49 | 10868 |
| 2024-02-22 | 26.99 | $14.49 | 1300 |
| 2024-02-21 | 25.49 | $13.90 | 13000 |
| 2024-02-20 | 24.54 | $13.36 | 100 |
| 2024-02-16 | 24.43 | $13.10 | — |
| 2024-02-15 | 24.94 | $13.10 | — |
| 2024-02-14 | 25.47 | $13.10 | 2722 |
| 2024-02-13 | 26.02 | $13.10 | 13078 |
| 2024-02-12 | 27.00 | $13.40 | 460 |
| 2024-02-09 | 27.01 | $13.40 | 4000 |
| 2024-02-08 | 27.01 | $13.21 | 2584 |
| 2024-02-07 | 27.50 | $13.11 | 2220 |
| 2024-02-06 | 28.01 | $13.21 | 700 |
| 2024-02-05 | 28.54 | $13.00 | 3988 |
| 2024-02-02 | 28.10 | $12.50 | 32823 |
| 2024-02-01 | 27.64 | $12.45 | 8100 |
| 2024-01-31 | 28.17 | $12.40 | 5300 |
| 2024-01-30 | 29.46 | $12.55 | — |
| 2024-01-29 | 29.51 | $12.55 | — |
| 2024-01-26 | 29.56 | $12.55 | — |
| 2024-01-25 | 29.62 | $12.55 | 502 |
| 2024-01-24 | 29.67 | $12.50 | 383 |
| 2024-01-23 | 29.89 | $12.35 | 10840 |
| 2024-01-22 | 30.67 | $12.27 | 4864 |
| 2024-01-19 | 31.68 | $12.50 | — |
| 2024-01-18 | 31.29 | $12.50 | — |
| 2024-01-17 | 30.89 | $12.50 | — |
| 2024-01-16 | 30.46 | $12.50 | — |
| 2024-01-12 | 30.01 | $12.50 | — |
| 2024-01-11 | 29.53 | $12.50 | 5269 |
| 2024-01-10 | 29.03 | $12.25 | — |
| 2024-01-09 | 29.30 | $12.25 | — |
| 2024-01-08 | 29.58 | $12.25 | — |
| 2024-01-05 | 29.88 | $12.25 | — |
| 2024-01-04 | 30.19 | $12.25 | 40613 |
| 2024-01-03 | 30.52 | $12.15 | — |
| 2024-01-02 | 31.20 | $12.15 | — |
| 2023-12-29 | 31.91 | $12.15 | 800 |
| 2023-12-28 | 32.66 | $12.50 | 2000 |
| 2023-12-27 | 31.40 | $12.15 | — |
| 2023-12-26 | 31.12 | $12.15 | 101000 |
| 2023-12-22 | 30.83 | $12.17 | 300 |
| 2023-12-21 | 30.07 | $12.20 | — |
| 2023-12-20 | 28.78 | $12.20 | 10750 |
| 2023-12-19 | 27.42 | $12.20 | — |
| 2023-12-18 | 26.05 | $12.20 | — |
| 2023-12-15 | 24.60 | $12.20 | — |
| 2023-12-14 | 23.08 | $12.20 | 2100 |
| 2023-12-13 | 21.48 | $12.10 | — |
| 2023-12-12 | 20.05 | $12.10 | — |
| 2023-12-11 | 18.55 | $12.10 | 1200 |
| 2023-12-08 | 16.97 | $12.10 | 1000 |
| 2023-12-07 | 15.31 | $12.10 | 132 |
| 2023-12-06 | 13.68 | $12.20 | 12938 |
| 2023-12-05 | 11.97 | $12.07 | — |
| 2023-12-04 | 12.31 | $12.07 | 300 |
| 2023-12-01 | 12.68 | $12.06 | 150 |
| 2023-11-30 | 13.12 | $12.07 | — |
| 2023-11-29 | 13.53 | $12.07 | — |
| 2023-11-28 | 13.95 | $12.07 | — |
| 2023-11-27 | 14.39 | $12.07 | — |
| 2023-11-24 | 14.86 | $12.07 | 200 |
| 2023-11-22 | 15.36 | $12.15 | — |
| 2023-11-21 | 15.41 | $12.15 | — |
| 2023-11-20 | 15.46 | $12.15 | 17069 |
| 2023-11-17 | 15.51 | $12.00 | — |
| 2023-11-16 | 15.77 | $12.00 | — |
| 2023-11-15 | 16.03 | $12.00 | — |
| 2023-11-14 | 16.32 | $12.00 | — |
| 2023-11-13 | 16.61 | $12.00 | 212 |
| 2023-11-10 | 16.92 | $12.00 | 675 |
| 2023-11-09 | 17.25 | $12.05 | 28300 |
| 2023-11-08 | 17.68 | $12.00 | 55095 |
| 2023-11-07 | 18.13 | $12.20 | — |
| 2023-11-06 | 18.66 | $12.20 | — |
| 2023-11-03 | 19.22 | $12.20 | — |
| 2023-11-02 | 19.81 | $12.20 | — |
| 2023-11-01 | 20.44 | $12.20 | 22300 |
| 2023-10-31 | 21.09 | $12.25 | — |
| 2023-10-30 | 21.57 | $12.25 | 100 |
| 2023-10-27 | 22.07 | $12.15 | — |
| 2023-10-26 | 22.93 | $12.15 | 191 |
| 2023-10-25 | 23.85 | $12.20 | 1100 |
| 2023-10-24 | 24.81 | $12.12 | 2753 |
| 2023-10-23 | 26.08 | $12.10 | 600 |
| 2023-10-20 | 27.42 | $12.16 | 327 |
| 2023-10-19 | 28.70 | $12.20 | — |
| 2023-10-18 | 30.20 | $12.20 | 338 |
| 2023-10-17 | 31.78 | $12.50 | — |
| 2023-10-16 | 32.40 | $12.50 | 2300 |
| 2023-10-13 | 33.05 | $12.18 | 1200 |
| 2023-10-12 | 33.65 | $12.19 | — |
| 2023-10-11 | 35.19 | $12.19 | 34200 |
| 2023-10-10 | 36.80 | $12.20 | 200 |
| 2023-10-09 | 38.36 | $12.20 | 4365 |
| 2023-10-06 | 40.00 | $12.40 | 8300 |
| 2023-10-05 | 41.73 | $12.45 | — |
| 2023-10-04 | 42.64 | $12.45 | — |
| 2023-10-03 | 43.59 | $12.45 | 10000 |
| 2023-10-02 | 44.59 | $12.45 | — |
| 2023-09-29 | 44.59 | $12.45 | 8625 |
| 2023-09-28 | 44.59 | $12.30 | 15316 |
| 2023-09-27 | 44.87 | $12.30 | 100 |
| 2023-09-26 | 44.15 | $12.15 | 4086 |
| 2023-09-25 | 43.39 | $12.20 | 2193 |
| 2023-09-22 | 42.82 | $12.25 | 22172 |
| 2023-09-21 | 42.21 | $12.24 | 917 |
| 2023-09-20 | 41.59 | $12.23 | 808 |
| 2023-09-19 | 40.96 | $12.23 | 750 |
| 2023-09-18 | 40.29 | $12.00 | — |
| 2023-09-15 | 39.92 | $12.00 | — |
| 2023-09-14 | 39.54 | $12.00 | 1200 |
| 2023-09-13 | 39.14 | $12.01 | — |
| 2023-09-12 | 38.67 | $12.01 | — |
| 2023-09-11 | 38.19 | $12.01 | 100 |
| 2023-09-08 | 37.67 | $12.25 | — |
| 2023-09-07 | 36.18 | $12.25 | 250 |
| 2023-09-06 | 34.61 | $12.25 | 500 |
| 2023-09-05 | 32.96 | $12.02 | 500 |
| 2023-09-01 | 31.42 | $12.00 | 1141 |
| 2023-08-31 | 29.79 | $11.80 | 160 |
| 2023-08-30 | 28.36 | $12.00 | 2609 |
| 2023-08-29 | 26.85 | $11.75 | — |
| 2023-08-28 | 25.55 | $11.75 | 100 |
| 2023-08-25 | 24.19 | $11.30 | — |
| 2023-08-24 | 23.41 | $11.30 | 416 |
| 2023-08-23 | 22.58 | $11.26 | — |
| 2023-08-22 | 21.79 | $11.26 | — |
| 2023-08-21 | 20.95 | $11.26 | — |
| 2023-08-18 | 20.06 | $11.26 | 550 |
| 2023-08-17 | 19.13 | $11.25 | — |
| 2023-08-16 | 18.17 | $11.25 | 548 |
| 2023-08-15 | 17.15 | $11.50 | 805 |
| 2023-08-14 | 15.12 | $11.60 | 4865 |
| 2023-08-11 | 13.04 | $10.55 | — |
| 2023-08-10 | 12.63 | $10.55 | 996 |
| 2023-08-09 | 12.20 | $10.20 | — |
| 2023-08-08 | 12.72 | $10.20 | — |
| 2023-08-07 | 13.26 | $10.20 | — |
| 2023-08-04 | 13.83 | $10.20 | — |
| 2023-08-03 | 14.44 | $10.20 | — |
| 2023-08-02 | 15.07 | $10.20 | — |
| 2023-08-01 | 15.74 | $10.20 | — |
| 2023-07-31 | 16.45 | $10.20 | — |
| 2023-07-28 | 17.19 | $10.20 | 6200 |
| 2023-07-27 | 17.97 | $10.28 | 200 |
| 2023-07-26 | 18.81 | $10.20 | — |
| 2023-07-25 | 19.68 | $10.20 | 9900 |
| 2023-07-24 | 20.59 | $10.05 | 2000 |
| 2023-07-21 | 21.13 | $10.25 | 300 |
| 2023-07-20 | 22.16 | $10.05 | — |
| 2023-07-19 | 22.61 | $10.05 | 5000 |
| 2023-07-18 | 23.09 | $10.10 | 13400 |
| 2023-07-17 | 23.72 | $10.29 | 200 |
| 2023-07-14 | 24.89 | $10.29 | 100 |
| 2023-07-13 | 26.12 | $10.29 | 2800 |
| 2023-07-12 | 27.42 | $10.00 | — |
| 2023-07-11 | 27.90 | $10.00 | — |
| 2023-07-10 | 28.40 | $10.00 | — |
| 2023-07-07 | 28.93 | $10.00 | — |
| 2023-07-06 | 29.48 | $10.00 | 3500 |
| 2023-07-05 | 30.06 | $10.30 | 700 |
| 2023-07-03 | 31.29 | $10.24 | 400 |
| 2023-06-30 | 32.42 | $9.81 | — |
| 2023-06-29 | 32.12 | $9.81 | 1100 |
| 2023-06-28 | 31.81 | $9.81 | 3400 |
| 2023-06-27 | 31.48 | $9.81 | — |
| 2023-06-26 | 31.14 | $9.81 | — |
| 2023-06-23 | 30.78 | $9.81 | 1000 |
| 2023-06-22 | 30.40 | $9.91 | 3000 |
| 2023-06-21 | 29.99 | $10.15 | — |
| 2023-06-20 | 30.11 | $10.15 | — |
| 2023-06-16 | 30.23 | $10.15 | 300 |
| 2023-06-15 | 30.35 | $10.15 | 5200 |
| 2023-06-14 | 30.49 | $10.30 | — |
| 2023-06-13 | 31.21 | $10.30 | — |
| 2023-06-12 | 31.97 | $10.30 | — |
| 2023-06-09 | 32.78 | $10.30 | — |
| 2023-06-08 | 33.62 | $10.30 | — |
| 2023-06-07 | 34.52 | $10.30 | 800 |
| 2023-06-06 | 35.45 | $10.50 | — |
| 2023-06-05 | 36.79 | $10.50 | — |
| 2023-06-02 | 38.19 | $10.50 | 100 |
| 2023-06-01 | 39.67 | $10.00 | — |
| 2023-05-31 | 40.17 | $10.00 | — |
| 2023-05-30 | 40.69 | $10.00 | — |
| 2023-05-26 | 41.24 | $10.00 | — |
| 2023-05-25 | 41.83 | $10.00 | — |
| 2023-05-24 | 42.44 | $10.00 | 300 |
| 2023-05-23 | 43.08 | $10.00 | — |
| 2023-05-22 | 43.76 | $10.00 | 1200 |
| 2023-05-19 | 44.47 | $9.56 | 1000 |
| 2023-05-18 | 44.40 | $9.56 | — |
| 2023-05-17 | 44.33 | $9.56 | 2000 |
| 2023-05-16 | 44.26 | $9.60 | 2100 |
| 2023-05-15 | 44.21 | $10.00 | — |
| 2023-05-12 | 44.44 | $10.00 | — |
| 2023-05-11 | 44.68 | $10.00 | — |
| 2023-05-10 | 44.93 | $10.00 | 200 |
| 2023-05-09 | 45.19 | $10.00 | 100 |
| 2023-05-08 | 45.47 | $9.50 | — |
| 2023-05-05 | 45.00 | $9.50 | 5800 |
| 2023-05-04 | 44.50 | $9.40 | 5700 |
| 2023-05-03 | 42.95 | $10.55 | 6600 |
| 2023-05-02 | 41.71 | $11.00 | 2900 |
| 2023-05-01 | 40.66 | $12.01 | — |
| 2023-04-28 | 40.30 | $12.01 | — |
| 2023-04-27 | 39.91 | $12.01 | — |
| 2023-04-26 | 39.51 | $12.01 | 500 |
| 2023-04-25 | 39.09 | $11.80 | 4000 |
| 2023-04-24 | 38.64 | $12.50 | — |
| 2023-04-21 | 38.92 | $12.50 | — |
| 2023-04-20 | 39.21 | $12.50 | — |
| 2023-04-19 | 39.51 | $12.50 | 2000 |
| 2023-04-18 | 39.83 | $12.50 | — |
| 2023-04-17 | 40.28 | $12.50 | — |
| 2023-04-14 | 40.74 | $12.50 | 200 |
| 2023-04-13 | 41.24 | $12.50 | 1300 |
| 2023-04-12 | 41.75 | $12.20 | 700 |
| 2023-04-11 | 42.21 | $12.03 | 2400 |
| 2023-04-10 | 41.63 | $12.80 | — |
| 2023-04-06 | 41.65 | $12.80 | — |
| 2023-04-05 | 41.68 | $12.80 | — |
| 2023-04-04 | 41.70 | $12.80 | 300 |
| 2023-04-03 | 41.73 | $12.75 | — |
| 2023-03-31 | 41.66 | $12.75 | 100 |
| 2023-03-30 | 41.59 | $12.00 | 26900 |
| 2023-03-29 | 40.10 | $12.06 | 400 |
| 2023-03-28 | 38.55 | $12.10 | 8000 |
| 2023-03-27 | 36.95 | $12.10 | 4200 |
| 2023-03-24 | 35.25 | $12.11 | — |
| 2023-03-23 | 33.16 | $12.11 | 11700 |
| 2023-03-22 | 30.96 | $12.86 | 8200 |
| 2023-03-21 | 29.54 | $13.06 | 500 |
| 2023-03-20 | 28.22 | $13.00 | — |
| 2023-03-17 | 26.64 | $13.00 | — |
| 2023-03-16 | 24.98 | $13.00 | — |
| 2023-03-15 | 23.24 | $13.00 | — |
| 2023-03-14 | 21.40 | $13.00 | 6600 |
| 2023-03-13 | 19.47 | $12.86 | 11000 |
| 2023-03-10 | 17.43 | $14.45 | 400 |
| 2023-03-09 | 17.18 | $14.51 | 1900 |
| 2023-03-08 | 17.05 | $15.00 | — |
| 2023-03-07 | 17.68 | $15.00 | 44000 |
| 2023-03-06 | 18.34 | $15.00 | 100 |
| 2023-03-03 | 18.88 | $15.00 | 1000 |
| 2023-03-02 | 19.44 | $15.00 | 12600 |
| 2023-03-01 | 20.03 | $15.00 | — |
| 2023-02-28 | 20.51 | $15.00 | 200 |
| 2023-02-27 | 21.01 | $14.50 | 5200 |
| 2023-02-24 | 21.27 | $14.50 | — |
| 2023-02-23 | 21.82 | $14.50 | — |
| 2023-02-22 | 22.39 | $14.50 | — |
| 2023-02-21 | 23.00 | $14.50 | — |
| 2023-02-17 | 23.63 | $14.50 | — |
| 2023-02-16 | 24.30 | $14.50 | 200 |
| 2023-02-15 | 25.00 | $14.49 | — |
| 2023-02-14 | 25.72 | $14.49 | — |
| 2023-02-13 | 26.47 | $14.49 | 700 |
| 2023-02-10 | 27.27 | $14.30 | 7400 |
| 2023-02-09 | 27.63 | $14.10 | 4900 |
| 2023-02-08 | 27.47 | $14.10 | 1100 |
| 2023-02-07 | 27.46 | $14.10 | — |
| 2023-02-06 | 27.45 | $14.10 | — |
| 2023-02-03 | 27.44 | $14.10 | 4400 |
| 2023-02-02 | 27.43 | $13.29 | 3000 |
| 2023-02-01 | 26.77 | $13.90 | 600 |
| 2023-01-31 | 25.81 | $14.30 | — |
| 2023-01-30 | 26.50 | $14.30 | 100 |
| 2023-01-27 | 27.22 | $14.30 | 15400 |
| 2023-01-26 | 27.99 | $14.10 | 1000 |
| 2023-01-25 | 28.15 | $14.00 | 21500 |
| 2023-01-24 | 27.97 | $13.95 | — |
| 2023-01-23 | 27.60 | $13.95 | 3900 |
| 2023-01-20 | 27.21 | $13.65 | 200 |
| 2023-01-19 | 28.16 | $14.00 | 200 |
| 2023-01-18 | 28.76 | $14.00 | 3700 |
| 2023-01-17 | 29.40 | $14.00 | — |
| 2023-01-13 | 30.07 | $14.00 | — |
| 2023-01-12 | 30.77 | $14.00 | — |
| 2023-01-11 | 31.51 | $14.00 | — |
| 2023-01-10 | 32.29 | $14.00 | 1300 |
| 2023-01-09 | 33.11 | $14.00 | — |
| 2023-01-06 | 33.33 | $14.00 | — |
| 2023-01-05 | 33.55 | $14.00 | 1000 |
| 2023-01-04 | 33.78 | $14.00 | 500 |
| 2023-01-03 | 34.02 | $14.00 | — |
| 2022-12-30 | 32.80 | $14.00 | 1500 |
| 2022-12-29 | 31.51 | $13.50 | 300 |
| 2022-12-28 | 31.04 | $13.50 | — |
| 2022-12-27 | 30.54 | $13.50 | 2100 |
| 2022-12-23 | 30.01 | $13.25 | — |
| 2022-12-22 | 30.08 | $13.25 | — |
| 2022-12-21 | 30.16 | $13.25 | — |
| 2022-12-20 | 30.24 | $13.25 | — |
| 2022-12-19 | 30.33 | $13.25 | — |
| 2022-12-16 | 30.42 | $13.25 | 2400 |
| 2022-12-15 | 30.52 | $12.99 | — |
| 2022-12-14 | 31.30 | $12.99 | — |
| 2022-12-13 | 32.13 | $12.99 | 2600 |
| 2022-12-12 | 32.99 | $13.00 | 1700 |
| 2022-12-09 | 33.91 | $12.99 | 8600 |
| 2022-12-08 | 34.89 | $12.35 | 13700 |
| 2022-12-07 | 35.15 | $12.28 | 55000 |
| 2022-12-06 | 35.19 | $12.31 | 23700 |
| 2022-12-05 | 35.23 | $12.30 | 8000 |
| 2022-12-02 | 35.27 | $12.50 | 31000 |
| 2022-12-01 | 35.32 | $12.41 | — |
| 2022-11-30 | 36.20 | $12.41 | 300 |
| 2022-11-29 | 37.12 | $12.41 | — |
| 2022-11-28 | 38.09 | $12.41 | — |
| 2022-11-25 | 39.11 | $12.41 | 600 |
| 2022-11-23 | 40.19 | $12.41 | 700 |
| 2022-11-22 | 41.32 | $12.25 | 4600 |
| 2022-11-21 | 41.84 | $12.20 | 1800 |
| 2022-11-18 | 42.16 | $12.20 | 1500 |
| 2022-11-17 | 42.50 | $12.04 | 1000 |
| 2022-11-16 | 42.10 | $12.20 | — |
| 2022-11-15 | 41.97 | $12.20 | — |
| 2022-11-14 | 41.84 | $12.20 | 400 |
| 2022-11-11 | 41.69 | $12.20 | 2700 |
| 2022-11-10 | 41.55 | $12.20 | 1400 |
| 2022-11-09 | 41.48 | $12.10 | — |
| 2022-11-08 | 40.96 | $12.10 | — |
| 2022-11-07 | 40.42 | $12.10 | 600 |
| 2022-11-04 | 39.85 | $12.05 | 5100 |
| 2022-11-03 | 39.04 | $12.10 | — |
| 2022-11-02 | 38.31 | $12.10 | — |
| 2022-11-01 | 37.55 | $12.10 | — |
| 2022-10-31 | 36.74 | $12.10 | — |
| 2022-10-28 | 35.89 | $12.10 | 3000 |
| 2022-10-27 | 35.00 | $12.05 | 16700 |
| 2022-10-26 | 34.57 | $12.00 | 6800 |
| 2022-10-25 | 34.12 | $11.75 | 22600 |
| 2022-10-24 | 32.52 | $11.84 | 16500 |
| 2022-10-21 | 30.84 | $12.00 | 100 |
| 2022-10-20 | 29.82 | $11.81 | 400 |
| 2022-10-19 | 28.75 | $12.00 | — |
| 2022-10-18 | 27.94 | $12.00 | — |
| 2022-10-17 | 27.09 | $12.00 | 2200 |
| 2022-10-14 | 26.19 | $11.90 | 6400 |
| 2022-10-13 | 24.80 | $12.00 | — |
| 2022-10-12 | 24.74 | $12.00 | — |
| 2022-10-11 | 24.68 | $12.00 | — |
| 2022-10-10 | 24.61 | $12.00 | 300 |
| 2022-10-07 | 24.53 | $12.00 | 400 |
| 2022-10-06 | 24.72 | $11.80 | 6400 |
| 2022-10-05 | 24.43 | $11.90 | — |
| 2022-10-04 | 24.41 | $11.90 | 3800 |
| 2022-10-03 | 24.39 | $11.84 | 200 |
| 2022-09-30 | 24.08 | $11.84 | — |
| 2022-09-29 | 23.75 | $11.84 | 4600 |
| 2022-09-28 | 23.40 | $11.92 | 1300 |
| 2022-09-27 | 23.04 | $11.92 | 2900 |
| 2022-09-26 | 22.66 | $11.92 | — |
| 2022-09-23 | 22.50 | $11.92 | 2800 |
| 2022-09-22 | 22.33 | $12.00 | — |
| 2022-09-21 | 22.61 | $12.00 | — |
| 2022-09-20 | 22.91 | $12.00 | 5800 |
| 2022-09-19 | 23.22 | $12.00 | 500 |
| 2022-09-16 | 23.76 | $11.91 | 5000 |
| 2022-09-15 | 24.04 | $12.00 | — |
| 2022-09-14 | 24.54 | $12.00 | — |
| 2022-09-13 | 25.08 | $12.00 | 3200 |
| 2022-09-12 | 25.63 | $12.15 | — |
| 2022-09-09 | 26.82 | $12.15 | — |
| 2022-09-08 | 28.07 | $12.15 | 1800 |
| 2022-09-07 | 29.38 | $12.20 | — |
| 2022-09-06 | 30.32 | $12.20 | 900 |
| 2022-09-02 | 31.30 | $12.34 | 100 |
| 2022-09-01 | 30.60 | $12.20 | 100 |
| 2022-08-31 | 30.13 | $12.40 | — |
| 2022-08-30 | 28.62 | $12.40 | — |
| 2022-08-29 | 27.03 | $12.40 | 200 |
| 2022-08-26 | 25.36 | $12.50 | 2700 |
| 2022-08-25 | 23.60 | $12.25 | — |
| 2022-08-24 | 22.84 | $12.25 | 1200 |
| 2022-08-23 | 22.04 | $12.10 | 6000 |
| 2022-08-22 | 21.62 | $11.95 | 8200 |
| 2022-08-19 | 21.69 | $11.86 | 9100 |
| 2022-08-18 | 22.12 | $11.86 | 18400 |
| 2022-08-17 | 22.58 | $11.86 | 3900 |
| 2022-08-16 | 23.05 | $12.00 | — |
| 2022-08-15 | 22.78 | $12.00 | — |
| 2022-08-12 | 22.50 | $12.00 | 700 |
| 2022-08-11 | 22.20 | $12.00 | 500 |
| 2022-08-10 | 21.89 | $11.85 | — |
| 2022-08-09 | 22.04 | $11.85 | 3000 |
| 2022-08-08 | 22.19 | $12.00 | 200 |
| 2022-08-05 | 21.55 | $12.00 | 100 |
| 2022-08-04 | 20.87 | $12.00 | — |
| 2022-08-03 | 20.15 | $12.00 | 1000 |
| 2022-08-02 | 19.39 | $11.99 | 15700 |
| 2022-08-01 | 18.60 | $11.85 | — |
| 2022-07-29 | 18.15 | $11.85 | 200 |
| 2022-07-28 | 17.67 | $11.85 | 300 |
| 2022-07-27 | 17.17 | $11.70 | 21300 |
| 2022-07-26 | 16.91 | $11.50 | 12900 |
| 2022-07-25 | 17.42 | $11.40 | — |
| 2022-07-22 | 18.33 | $11.40 | — |
| 2022-07-21 | 19.28 | $11.40 | 13200 |
| 2022-07-20 | 20.29 | $11.20 | 31100 |
| 2022-07-19 | 20.52 | $11.20 | 3200 |
| 2022-07-18 | 20.76 | $11.15 | 300 |
| 2022-07-15 | 21.18 | $11.15 | 100 |
| 2022-07-14 | 21.62 | $11.10 | — |
| 2022-07-13 | 21.88 | $11.10 | — |
| 2022-07-12 | 22.16 | $11.10 | 30400 |
| 2022-07-11 | 22.45 | $11.10 | 2200 |
| 2022-07-08 | 22.75 | $11.00 | 1700 |
| 2022-07-07 | 22.78 | $11.19 | — |
| 2022-07-06 | 23.30 | $11.19 | 100 |
| 2022-07-05 | 23.85 | $11.19 | — |
| 2022-07-01 | 24.42 | $11.19 | — |
| 2022-06-30 | 25.02 | $11.19 | 100 |
| 2022-06-29 | 25.66 | $11.01 | 1400 |
| 2022-06-28 | 25.77 | $11.19 | 4100 |
| 2022-06-27 | 26.07 | $11.00 | 18300 |
| 2022-06-24 | 25.76 | $11.15 | 12400 |
| 2022-06-23 | 25.68 | $11.10 | — |
| 2022-06-22 | 25.41 | $11.10 | 1900 |
| 2022-06-21 | 25.13 | $10.95 | 2700 |
| 2022-06-17 | 24.48 | $11.10 | 900 |
| 2022-06-16 | 23.88 | $11.00 | 7400 |
| 2022-06-15 | 23.25 | $11.15 | 23500 |
| 2022-06-14 | 22.25 | $11.25 | 4100 |
| 2022-06-13 | 21.49 | $11.40 | — |
| 2022-06-10 | 20.94 | $11.40 | 17700 |
| 2022-06-09 | 20.37 | $11.25 | 1200 |
| 2022-06-08 | 19.94 | $11.40 | — |
| 2022-06-07 | 19.75 | $11.40 | 400 |
| 2022-06-06 | 19.56 | $11.40 | 100 |
| 2022-06-03 | 19.35 | $11.40 | 400 |
| 2022-06-02 | 19.14 | $11.43 | 21100 |
| 2022-06-01 | 18.91 | $11.43 | 200 |
| 2022-05-31 | 18.72 | $11.43 | 100 |
| 2022-05-27 | 18.52 | $11.45 | — |
| 2022-05-26 | 18.34 | $11.45 | 700 |
| 2022-05-25 | 18.14 | $11.46 | 1200 |
| 2022-05-24 | 17.94 | $11.48 | 7800 |
| 2022-05-23 | 17.85 | $11.47 | 5700 |
| 2022-05-20 | 18.11 | $11.48 | 4100 |
| 2022-05-19 | 18.40 | $11.40 | 25500 |
| 2022-05-18 | 18.55 | $11.00 | 800 |
| 2022-05-17 | 18.35 | $11.46 | 5700 |
| 2022-05-16 | 18.14 | $11.49 | — |
| 2022-05-13 | 18.53 | $11.49 | — |
| 2022-05-12 | 18.94 | $11.49 | 1200 |
| 2022-05-11 | 19.37 | $11.49 | 42600 |
| 2022-05-10 | 20.06 | $10.95 | 6300 |
| 2022-05-09 | 20.06 | $11.70 | 100 |
| 2022-05-06 | 20.96 | $11.48 | 2600 |
| 2022-05-05 | 21.84 | $11.50 | 24100 |
| 2022-05-04 | 22.28 | $11.52 | 1100 |
| 2022-05-03 | 22.75 | $11.70 | — |
| 2022-05-02 | 22.50 | $11.70 | 800 |
| 2022-04-29 | 22.23 | $11.38 | 500 |
| 2022-04-28 | 22.64 | $11.40 | — |
| 2022-04-27 | 23.02 | $11.40 | 3100 |
| 2022-04-26 | 23.42 | $11.69 | 76800 |
| 2022-04-25 | 23.85 | $12.00 | 500 |
| 2022-04-22 | 24.06 | $12.00 | 8200 |
| 2022-04-21 | 23.80 | $11.25 | 200 |
| 2022-04-20 | 24.87 | $11.65 | 2100 |
| 2022-04-19 | 25.05 | $11.55 | 9100 |
| 2022-04-18 | 25.24 | $11.34 | — |
| 2022-04-14 | 25.96 | $11.34 | 7300 |
| 2022-04-13 | 26.72 | $11.45 | 2500 |
| 2022-04-12 | 27.67 | $11.50 | 3100 |
| 2022-04-11 | 28.13 | $11.50 | 500 |
| 2022-04-08 | 28.69 | $11.50 | 1000 |
| 2022-04-07 | 29.28 | $11.50 | 1300 |
| 2022-04-06 | 29.91 | $11.52 | 600 |
| 2022-04-05 | 30.46 | $11.50 | 2800 |
| 2022-04-04 | 31.11 | $11.50 | 2700 |
| 2022-04-01 | 31.03 | $11.50 | 10500 |
| 2022-03-31 | 31.37 | $11.55 | — |
| 2022-03-30 | 31.45 | $11.55 | 500 |
| 2022-03-29 | 31.54 | $11.39 | 300 |
| 2022-03-28 | 32.12 | $11.38 | — |
| 2022-03-25 | 32.81 | $11.38 | — |
| 2022-03-24 | 33.53 | $11.38 | — |
| 2022-03-23 | 34.29 | $11.38 | — |
| 2022-03-22 | 35.09 | $11.38 | 1300 |
| 2022-03-21 | 35.93 | $11.25 | 500 |
| 2022-03-18 | 37.22 | $11.25 | — |
| 2022-03-17 | 38.57 | $11.25 | 1200 |
| 2022-03-16 | 40.00 | $11.27 | 900 |
| 2022-03-15 | 41.51 | $11.64 | — |
| 2022-03-14 | 41.32 | $11.64 | — |
| 2022-03-11 | 41.12 | $11.64 | — |
| 2022-03-10 | 40.92 | $11.64 | — |
| 2022-03-09 | 40.70 | $11.64 | — |
| 2022-03-08 | 40.47 | $11.64 | — |
| 2022-03-07 | 40.23 | $11.64 | — |
| 2022-03-04 | 39.98 | $11.64 | — |
| 2022-03-03 | 39.71 | $11.64 | 100 |
| 2022-03-02 | 39.43 | $11.60 | 1200 |
| 2022-03-01 | 39.19 | $11.45 | 100 |
| 2022-02-28 | 39.16 | $11.03 | 23000 |
| 2022-02-25 | 39.92 | $11.02 | 20300 |
| 2022-02-24 | 40.72 | $11.50 | — |
| 2022-02-23 | 39.17 | $11.50 | — |
| 2022-02-22 | 37.54 | $11.50 | — |
| 2022-02-18 | 35.83 | $11.50 | 700 |
| 2022-02-17 | 34.03 | $11.40 | — |
| 2022-02-16 | 32.23 | $11.40 | 100 |
| 2022-02-15 | 30.34 | $11.40 | — |
| 2022-02-14 | 28.35 | $11.40 | 500 |
| 2022-02-11 | 26.25 | $11.25 | — |
| 2022-02-10 | 24.19 | $11.25 | 400 |
| 2022-02-09 | 22.01 | $11.00 | 4100 |
| 2022-02-08 | 19.99 | $10.72 | 600 |
| 2022-02-07 | 18.25 | $10.62 | — |
| 2022-02-04 | 16.59 | $10.62 | 11700 |
| 2022-02-03 | 14.83 | $10.33 | 11900 |
| 2022-02-02 | 13.55 | $9.90 | — |
| 2022-02-01 | 13.57 | $9.90 | 5100 |
| 2022-01-31 | 13.59 | $9.98 | — |
| 2022-01-28 | 13.15 | $9.98 | — |
| 2022-01-27 | 12.69 | $9.98 | 1200 |
| 2022-01-26 | 12.20 | $9.90 | 2900 |
| 2022-01-25 | 11.98 | $9.71 | 400 |
| 2022-01-24 | 12.24 | $9.71 | 500 |
| 2022-01-21 | 12.85 | $9.80 | — |
| 2022-01-20 | 13.02 | $9.80 | — |
| 2022-01-19 | 13.19 | $9.80 | — |
| 2022-01-18 | 13.38 | $9.80 | — |
| 2022-01-14 | 13.57 | $9.80 | 100 |
| 2022-01-13 | 13.78 | $9.62 | — |
| 2022-01-12 | 14.25 | $9.62 | — |
| 2022-01-11 | 14.76 | $9.62 | 1100 |
| 2022-01-10 | 15.28 | $9.84 | — |
| 2022-01-07 | 15.33 | $9.84 | 800 |
| 2022-01-06 | 15.38 | $9.84 | 400 |
| 2022-01-05 | 15.43 | $9.75 | — |
| 2022-01-04 | 15.83 | $9.75 | — |
| 2022-01-03 | 16.24 | $9.75 | 29200 |
| 2021-12-31 | 16.68 | $9.54 | — |
| 2021-12-30 | 16.34 | $9.54 | — |
| 2021-12-29 | 15.98 | $9.54 | 500 |
| 2021-12-28 | 15.61 | $9.75 | — |
| 2021-12-27 | 16.06 | $9.75 | — |
| 2021-12-23 | 16.54 | $9.75 | 1700 |
| 2021-12-22 | 17.04 | $9.77 | — |
| 2021-12-21 | 17.65 | $9.77 | — |
| 2021-12-20 | 18.30 | $9.77 | — |
| 2021-12-17 | 18.97 | $9.77 | 1700 |
| 2021-12-16 | 19.69 | $9.95 | 1000 |
| 2021-12-15 | 20.28 | $9.95 | 10300 |
| 2021-12-14 | 20.90 | $10.00 | — |
| 2021-12-13 | 21.10 | $10.00 | 1100 |
| 2021-12-10 | 21.31 | $9.75 | — |
| 2021-12-09 | 22.38 | $9.75 | 2500 |
| 2021-12-08 | 23.51 | $9.65 | 7300 |
| 2021-12-07 | 24.24 | $9.65 | 2900 |
| 2021-12-06 | 25.01 | $9.46 | — |
| 2021-12-03 | 24.83 | $9.46 | — |
| 2021-12-02 | 24.64 | $9.46 | 600 |
| 2021-12-01 | 24.44 | $9.60 | — |
| 2021-11-30 | 24.69 | $9.60 | — |
| 2021-11-29 | 24.95 | $9.60 | 50100 |
| 2021-11-26 | 25.22 | $9.65 | — |
| 2021-11-24 | 25.67 | $9.65 | — |
| 2021-11-23 | 26.15 | $9.65 | — |
| 2021-11-22 | 26.65 | $9.65 | 64800 |
| 2021-11-19 | 27.18 | $9.59 | — |
| 2021-11-18 | 27.49 | $9.59 | 7400 |
| 2021-11-17 | 27.82 | $9.61 | 13700 |
| 2021-11-16 | 28.57 | $9.70 | 14200 |
| 2021-11-15 | 29.18 | $9.64 | 3100 |
| 2021-11-12 | 29.58 | $9.52 | 22200 |
| 2021-11-11 | 29.84 | $9.40 | 105100 |
| 2021-11-10 | 29.26 | $9.40 | 1300 |
| 2021-11-09 | 29.23 | $9.52 | 800 |
| 2021-11-08 | 29.19 | $9.52 | 3700 |
| 2021-11-05 | 30.40 | $9.49 | 200 |
| 2021-11-04 | 30.80 | $9.37 | 1800 |
| 2021-11-03 | 31.21 | $9.50 | 1000 |
| 2021-11-02 | 31.65 | $9.41 | — |
| 2021-11-01 | 32.53 | $9.41 | — |
| 2021-10-29 | 33.45 | $9.41 | 2700 |
| 2021-10-28 | 34.42 | $9.30 | 40400 |
| 2021-10-27 | 35.14 | $9.30 | 56300 |
| 2021-10-26 | 36.77 | $9.50 | 1700 |
| 2021-10-25 | 38.54 | $9.55 | 1000 |
| 2021-10-22 | 39.39 | $9.61 | 20000 |
| 2021-10-21 | 40.00 | $9.61 | 22500 |
| 2021-10-20 | 40.58 | $9.60 | — |
| 2021-10-19 | 41.34 | $9.60 | 1100 |
| 2021-10-18 | 42.13 | $9.60 | — |
| 2021-10-15 | 42.85 | $9.60 | — |
| 2021-10-14 | 43.60 | $9.60 | — |
| 2021-10-13 | 44.39 | $9.60 | 300 |
| 2021-10-12 | 45.23 | $9.58 | — |
| 2021-10-11 | 46.16 | $9.58 | 200 |
| 2021-10-08 | 47.15 | $9.73 | — |
| 2021-10-07 | 47.38 | $9.73 | 6800 |
| 2021-10-06 | 47.63 | $9.58 | 2300 |
| 2021-10-05 | 48.26 | $9.60 | 8300 |
| 2021-10-04 | 48.81 | $9.70 | 100 |
| 2021-10-01 | 48.80 | $9.65 | 100 |
| 2021-09-30 | 48.90 | $9.65 | 20800 |
| 2021-09-29 | 49.01 | $9.65 | — |
| 2021-09-28 | 49.34 | $9.65 | — |
| 2021-09-27 | 49.69 | $9.65 | — |
| 2021-09-24 | 50.05 | $9.65 | 800 |
| 2021-09-23 | 50.43 | $9.65 | 600 |
| 2021-09-22 | 50.83 | $9.74 | — |
| 2021-09-21 | 50.83 | $9.74 | — |
| 2021-09-20 | 50.83 | $9.74 | — |
| 2021-09-17 | 50.83 | $9.74 | 1000 |
| 2021-09-16 | 50.83 | $9.65 | — |
| 2021-09-15 | 50.96 | $9.65 | — |
| 2021-09-14 | 51.09 | $9.65 | 500 |
| 2021-09-13 | 51.23 | $9.57 | 600 |
| 2021-09-10 | 51.47 | $9.57 | 2200 |
| 2021-09-09 | 51.74 | $9.57 | — |
| 2021-09-08 | 52.01 | $9.57 | — |
| 2021-09-07 | 52.30 | $9.57 | — |
| 2021-09-03 | 52.61 | $9.57 | — |
| 2021-09-02 | 52.93 | $9.57 | — |
| 2021-09-01 | 53.26 | $9.57 | — |
| 2021-08-31 | 53.62 | $9.57 | 2700 |
| 2021-08-30 | 53.99 | $9.70 | — |
| 2021-08-27 | 54.08 | $9.70 | — |
| 2021-08-26 | 54.16 | $9.70 | 100 |
| 2021-08-25 | 54.25 | $9.90 | 3100 |
| 2021-08-24 | 54.35 | $9.58 | 5700 |
| 2021-08-23 | 54.61 | $9.62 | 400 |
| 2021-08-20 | 54.77 | $9.65 | 200 |
| 2021-08-19 | 54.88 | $9.98 | 4800 |
| 2021-08-18 | 55.00 | $9.98 | 200 |
| 2021-08-17 | 54.47 | $9.88 | 100 |
| 2021-08-16 | 53.95 | $10.00 | 20900 |
| 2021-08-13 | 53.27 | $9.95 | 14000 |
| 2021-08-12 | 52.56 | $9.95 | 2300 |
| 2021-08-11 | 51.52 | $9.95 | 8400 |
| 2021-08-10 | 50.43 | $9.90 | 7900 |
| 2021-08-09 | 49.29 | $9.95 | 12400 |
| 2021-08-06 | 48.08 | $9.60 | 100 |
| 2021-08-05 | 46.90 | $9.75 | — |
| 2021-08-04 | 45.42 | $9.75 | 1900 |
| 2021-08-03 | 43.86 | $9.70 | 5100 |
| 2021-08-02 | 42.23 | $9.62 | 7200 |
| 2021-07-30 | 40.53 | $9.58 | 3000 |
| 2021-07-29 | 38.53 | $9.13 | 3200 |
| 2021-07-28 | 36.51 | $9.13 | 400 |
| 2021-07-27 | 34.33 | $9.40 | 4500 |
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